國產 (2504)-台新-高雄券商分點個股進出

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
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	25	49.66	20	49.52	49.40	5	9,732	0.05%
2024/05/02	128.2	50.92	185	50.73	50.80	-56.8	9,509	-0.60%	大買/大賣/
2024/04/30	40	47.67	45	47.97	48.05	-5	9,144	-0.05%
2024/04/29	84	48.69	168	48.48	49.15	-84	8,934	-0.94%	大賣/
2024/04/26	30	47.03	32	47.15	46.95	-2	8,615	-0.02%
2024/04/25	48	46.83	95.4	47.38	47.25	-47.4	8,361	-0.57%
2024/04/24	40.4	45.14	93.6	44.89	43.90	-53.3	7,806	-0.68%
2024/04/23	69	46.89	123	46.36	46.65	-54	7,433	-0.73%	大賣/
2024/04/22	115.1	47.92	99.3	47.51	47.00	15.8	7,145	0.22%	大買/
2024/04/19	130.3	47.33	103	47.45	48.25	27.3	6,678	0.41%	大買/大賣/
2024/04/18	127.3	47.26	136	47.65	48.05	-8.7	6,249	-0.14%	大買/大賣/
2024/04/17	32	45.21	194.9	45.15	45.85	-162.9	5,709	-2.85%	大賣/鉅額交易
2024/04/16	14	41.85	194	42.04	41.70	-180	5,404	-3.33%	大賣/鉅額交易
2024/04/15	28.5	42.68	12.5	42.88	42.65	16	5,266	0.30%
2024/04/12	24.4	42.57	379	42.67	43.40	-354.6	5,156	-6.88%	大賣/鉅額交易
2024/04/11	3	41.47	14	41.91	41.70	-11	5,001	-0.22%
2024/04/10	10	41.56	243.1	41.89	41.60	-233.1	4,936	-4.72%	大賣/鉅額交易
2024/04/09	8.1	40.61	15	40.42	41.35	-6.9	4,821	-0.14%
2024/04/08	25	41.06	117	41.60	41.30	-92	4,712	-1.95%	大賣/
2024/04/03	15	39.67	341	39.79	39.75	-326	4,529	-7.20%	大賣/鉅額交易
2024/04/02	2	38.45	112	38.54	38.55	-110	4,419	-2.49%	大賣/鉅額交易
2024/04/01	13	38.23	201	38.10	38.30	-188	4,375	-4.30%	大賣/鉅額交易
2024/03/29	4	37.54	14	37.91	37.90	-10	4,361	-0.23%
2024/03/28	3.5	37.80	0	0.00	37.70	3.5	4,328	0.08%
2024/03/27	8	37.83	364.5	37.72	38.10	-356.5	4,312	-8.27%	大賣/鉅額交易
2024/03/26	4	37.26	1.2	37.22	37.05	2.8	4,261	0.07%
2024/03/25	3.9	37.12	12	37.33	37.00	-8.1	4,251	-0.19%
2024/03/22	2.4	36.90	1	37.05	36.85	1.4	4,239	0.03%
2024/03/21	0	0.00	1	36.90	36.95	-1	4,213	-0.02%
2024/03/20	1	36.20	12	36.31	36.25	-11	4,172	-0.26%
2024/03/19	2	36.53	4	36.51	36.35	-2	4,158	-0.05%
2024/03/18	4	37.00	2.3	36.87	37.00	1.7	4,116	0.04%
2024/03/15	3	35.83	17	36.03	36.15	-14	4,038	-0.35%
2024/03/14	2	36.33	1.1	36.27	36.35	0.9	3,965	0.02%
2024/03/13	8.9	36.77	223.8	37.61	36.75	-214.9	3,911	-5.49%	大賣/鉅額交易
2024/03/12	7	37.04	57	37.01	36.95	-50	3,732	-1.34%
2024/03/11	5	35.92	2	35.93	36.15	3	3,672	0.08%
2024/03/08	7	36.45	210.1	36.65	36.40	-203.1	3,635	-5.59%	大賣/鉅額交易
2024/03/07	11.6	36.08	251	36.22	36.25	-239.4	3,500	-6.84%	大賣/鉅額交易
2024/03/06	5.5	34.81	40	35.01	35.15	-34.5	3,361	-1.03%
2024/03/05	4.1	35.06	485	35.22	35.25	-481	3,314	-14.51%	大賣/鉅額交易
2024/03/04	2	34.28	91	34.30	34.15	-89	3,194	-2.79%
2024/03/01	30	33.82	265	33.90	34.00	-235	3,136	-7.49%	大賣/鉅額交易
2024/02/29	1	32.70	201	32.80	33.00	-200	2,945	-6.79%	大賣/鉅額交易
2024/02/27	2	32.40	8.3	32.31	32.35	-6.3	2,845	-0.22%
2024/02/26	1	31.90	4	31.93	31.90	-3	2,777	-0.11%
2024/02/23	321.3	31.90	2	31.97	32.10	319.3	2,762	11.56%	大買/鉅額交易
2024/02/22	6	31.94	7	32.00	32.00	-1	2,720	-0.04%
2024/02/21	0	0.00	301.5	32.33	32.40	-301.5	2,648	-11.38%	大賣/鉅額交易
2024/02/20	8	32.06	104	32.25	32.05	-96	2,540	-3.78%	大賣/
2024/02/19	14	31.29	187.2	30.70	32.00	-173.2	2,433	-7.12%	大賣/鉅額交易
2024/02/16	4	29.94	163	29.88	29.90	-159	2,216	-7.17%	大賣/鉅額交易
2024/02/15	1	29.15	0	0.00	29.30	1	2,191	0.05%
2024/02/05	29	29.15	0	0.00	29.30	29	2,185	1.33%
2024/02/02	302	29.30	151	29.78	29.30	151	2,169	6.96%	大買/大賣/鉅額交易
2024/02/01	1	30.00	401	29.96	30.00	-400	2,112	-18.94%	大賣/鉅額交易
2024/01/31	0	0.00	204	29.66	29.70	-204	2,058	-9.91%	大賣/鉅額交易
2024/01/30	1	29.25	308	29.30	29.50	-307	2,020	-15.20%	大賣/鉅額交易
2024/01/29	1	29.20	1	29.20	29.25	0	1,979	0.00%
2024/01/26	228	29.23	18.4	29.02	29.25	209.6	1,948	10.76%	大買/鉅額交易
2024/01/25	101	29.00	3	29.10	29.10	98	1,901	5.15%	大買/
2024/01/24	733	29.00	4	29.04	29.00	729	1,859	39.21%	大買/鉅額交易
2024/01/23	51	28.64	43	28.71	28.70	8	1,765	0.45%
2024/01/22	0	0.00	1	28.30	28.55	-1	1,723	-0.06%
2024/01/16	0	0.00	10	27.60	27.50	-10	1,574	-0.64%
2024/01/12	1	27.90	0	0.00	27.95	1	1,549	0.06%
2024/01/10	0	0.00	0.1	27.80	27.80	-0.1	1,577	-0.01%
2024/01/09	0	0.00	2	27.85	27.95	-2	1,576	-0.13%
2024/01/08	0	0.00	5	28.00	27.95	-5	1,577	-0.32%
2024/01/05	0	28.00	0	28.00	28.00	0	1,586	0.00%
2024/01/04	0	0.00	8	27.97	28.00	-8	1,588	-0.50%
2024/01/03	1	27.80	10	28.06	27.80	-9	1,587	-0.57%
2024/01/02	0	0.00	1	28.20	28.15	-1	1,572	-0.06%
2023/12/29	0	0.00	30	28.10	28.15	-30	1,566	-1.92%
2023/12/28	2	28.30	1	28.30	28.20	1	1,556	0.06%
2023/12/27	5	28.40	2	28.50	28.40	3	1,552	0.19%
2023/12/26	3	28.40	62	28.40	28.50	-59	1,541	-3.83%
2023/12/25	0	0.00	60	28.20	28.20	-60	1,506	-3.98%
2023/12/22	4	28.20	5	28.20	28.15	-1	1,500	-0.07%
2023/12/21	0	0.00	2	28.30	28.30	-2	1,477	-0.14%
2023/12/20	5	28.25	0	0.00	28.50	5	1,448	0.35%
2023/12/18	2	28.23	2	28.23	28.25	0	1,402	0.00%
2023/12/15	3	28.12	12	28.17	28.20	-9	1,393	-0.65%
2023/12/14	1	27.65	62	27.90	28.00	-61	1,359	-4.49%
2023/12/13	1	27.60	40	27.60	27.60	-39	1,321	-2.95%
2023/12/12	0	0.00	60	27.65	27.55	-60	1,315	-4.56%
2023/12/08	2	27.58	25	27.60	27.60	-23	1,316	-1.75%
2023/12/07	4	27.58	60	27.60	27.60	-56	1,323	-4.23%
2023/12/06	79	27.50	160	27.60	27.65	-81	1,330	-6.09%	大賣/
2023/12/05	0	0.00	0.2	27.35	27.45	-0.2	1,345	-0.01%
2023/12/04	0	0.00	180	27.43	27.45	-180	1,385	-12.99%	大賣/鉅額交易
2023/11/28	0	0.00	4	26.98	27.10	-4	1,455	-0.27%
2023/11/23	2	26.80	0	0.00	26.80	2	1,436	0.14%
2023/11/22	5	26.67	1	26.75	26.60	4	1,420	0.28%
2023/11/21	102	26.50	0	0.00	26.50	102	1,405	7.26%	大買/鉅額交易
2023/11/20	1	26.40	2	26.45	26.35	-1	1,390	-0.07%
2023/11/17	1	26.10	1	26.10	26.20	0	1,368	0.00%
2023/11/15	1	26.10	1	26.10	26.15	0	1,367	0.00%
2023/11/14	1	25.90	1	25.95	26.05	0	1,352	0.00%
2023/11/13	3	26.03	2.9	25.96	25.95	0.1	1,348	0.01%
2023/11/06	0	0.00	3	25.67	25.70	-3	1,388	-0.22%
2023/11/02	2	25.60	1	25.55	25.50	1	1,417	0.07%
2023/11/01	2	25.30	0	0.00	25.45	2	1,518	0.13%
2023/10/31	1	25.25	1	25.25	25.20	0	1,682	0.00%
2023/10/30	1	25.20	0	0.00	25.40	1	1,729	0.06%
2023/10/27	2	25.30	0	0.00	25.30	2	1,742	0.11%
2023/10/24	1	25.30	0	0.00	25.30	1	1,765	0.06%
2023/10/20	1	25.15	0	0.00	25.20	1	1,775	0.06%
2023/10/18	1	25.25	0	0.00	25.55	1	1,805	0.06%
2023/10/16	0	0.00	1	25.50	25.65	-1	1,801	-0.06%
2023/10/13	0	25.50	1	25.50	25.40	-1	1,803	-0.06%
2023/10/05	1	25.25	0	0.00	25.20	1	1,833	0.05%
2023/10/02	2	25.20	0	25.20	25.30	2	1,862	0.11%
2023/09/28	1	25.15	0	0.00	25.05	1	1,872	0.05%
2023/09/25	7	25.15	0	0.00	25.30	7	1,941	0.36%
2023/09/22	2	25.00	0	0.00	25.00	2	2,013	0.10%
2023/09/21	7	25.12	0	0.00	25.10	7	2,102	0.33%
2023/09/20	7	25.39	0	0.00	25.20	7	2,103	0.33%
2023/09/19	4	25.50	0	0.00	25.45	4	2,126	0.19%
2023/09/18	1	25.55	0	0.00	25.50	1	2,164	0.05%
2023/09/15	0	0.00	6	25.65	25.70	-6	2,220	-0.27%
2023/09/14	1	25.55	2	25.65	25.60	-1	2,429	-0.04%
2023/09/12	37	25.27	0	0.00	25.30	37	2,628	1.41%
2023/09/11	102	25.40	0	0.00	25.30	102	2,666	3.83%	大買/鉅額交易
2023/09/08	12	25.53	0	25.65	25.60	12	2,703	0.44%
2023/09/07	40	25.54	0	0.00	25.45	40	2,720	1.47%
2023/09/06	9	26.05	0.2	26.30	25.80	8.8	2,684	0.33%
2023/09/05	3	26.35	0	0.00	26.40	3	2,602	0.12%
2023/09/04	12	26.78	0	0.00	26.55	12	2,597	0.46%
2023/08/31	2	26.90	0	0.00	26.85	2	2,711	0.07%
2023/08/30	0	0.00	30	27.00	27.00	-30	2,726	-1.10%
2023/08/29	0	0.00	31	27.00	26.95	-31	2,728	-1.14%
2023/08/28	0	0.00	1	26.75	26.85	-1	2,735	-0.04%
2023/08/25	0	26.65	0	0.00	26.60	0	2,760	0.00%
2023/08/24	2	26.55	1	26.60	26.60	1	2,825	0.04%
2023/08/23	3	26.53	0	0.00	26.60	3	2,846	0.11%
2023/08/22	2	26.55	0	0.00	26.55	2	2,879	0.07%
2023/08/21	2	26.80	0	0.00	26.70	2	2,904	0.07%
2023/08/18	1	26.50	1	26.85	26.60	0	2,953	0.00%
2023/08/17	3	26.32	2	26.70	26.60	1	2,996	0.03%
2023/08/16	0	0.00	2	26.65	26.70	-2	3,045	-0.07%
2023/08/14	3	26.62	0	0.00	26.75	3	3,240	0.09%
2023/08/11	0	0.00	0	27.00	27.00	0	3,228	0.00%
2023/08/10	2	27.28	1	27.25	27.20	1	3,237	0.03%
2023/08/09	1	27.55	30	27.50	27.65	-29	3,252	-0.89%
2023/08/08	1	27.45	14.1	27.39	27.45	-13.1	3,278	-0.40%
2023/08/07	25	28.00	17.2	27.75	27.65	7.8	3,338	0.23%
2023/08/04	22	27.30	18	27.81	27.95	4	3,314	0.12%
2023/08/02	5	26.75	0	0.00	26.60	5	3,209	0.16%
2023/08/01	0	0.00	12	26.39	26.35	-12	3,207	-0.37%
2023/07/31	0	26.40	0	0.00	26.35	0	3,216	0.00%
2023/07/26	1	26.35	0	0.00	26.40	1	3,446	0.03%
2023/07/24	4	26.24	0	26.30	26.10	4	3,467	0.12%
2023/07/21	1	26.55	0	0.00	26.55	1	3,464	0.03%
2023/07/19	1	26.20	1	26.30	26.20	0	3,594	0.00%
2023/07/17	2	26.20	0	0.00	26.20	2	3,614	0.06%
2023/07/14	2	26.30	50	26.50	26.30	-48	3,664	-1.31%
2023/07/13	0	0.00	0	26.60	26.35	0	3,665	0.00%
2023/07/12	1	26.40	8	26.47	26.45	-7	3,654	-0.19%
2023/07/11	0	0.00	0	26.60	26.65	0	3,648	0.00%
2023/07/10	1	26.45	0	0.00	26.45	1	3,643	0.03%
2023/07/07	3	26.63	0	0.00	26.70	3	3,639	0.08%
2023/07/06	1	26.95	9	27.10	26.85	-8	3,650	-0.22%
2023/07/05	3	27.37	3	27.00	27.00	0	3,638	0.00%
2023/07/03	0	0.00	35	27.71	27.65	-35	3,608	-0.97%
2023/06/30	5	27.71	121	27.68	27.50	-116	3,603	-3.22%	大賣/鉅額交易
2023/06/29	20	27.27	57	26.87	27.40	-37	3,546	-1.04%
2023/06/28	0	0.00	60	26.55	26.55	-60	3,465	-1.73%
2023/06/27	1	26.45	0	0.00	26.40	1	3,455	0.03%
2023/06/21	3.1	26.09	22	25.99	26.15	-18.9	3,406	-0.55%
2023/06/20	37.1	26.58	7	26.73	26.25	30.1	3,357	0.90%
2023/06/19	8	28.83	235	28.81	28.80	-227	3,155	-7.19%	大賣/鉅額交易
2023/06/16	17	29.09	30	29.20	28.90	-13	3,050	-0.43%
2023/06/15	1	29.10	7	29.19	29.15	-6	2,981	-0.20%
2023/06/14	1	29.05	56	29.05	29.00	-55	2,952	-1.86%
2023/06/13	1	29.05	64	29.11	29.10	-63	2,925	-2.15%
2023/06/12	1	29.05	0	0.00	29.05	1	2,893	0.03%
2023/06/09	0	0.00	2	29.23	29.15	-2	2,879	-0.07%
2023/06/07	3	29.53	79	29.47	29.40	-76	2,921	-2.60%
2023/06/06	18	29.03	157.5	29.00	29.05	-139.5	2,874	-4.85%	大賣/鉅額交易
2023/06/05	5	28.81	55	28.82	28.85	-50	2,832	-1.77%
2023/06/02	6	28.67	1	28.65	28.70	5	2,830	0.18%
2023/06/01	0	0.00	3	28.60	28.65	-3	2,839	-0.11%
2023/05/31	4	28.35	2	28.50	28.60	2	2,839	0.07%
2023/05/30	19	28.49	6	28.40	28.35	13	2,843	0.46%
2023/05/26	1	28.70	2	28.68	28.70	-1	2,946	-0.03%
2023/05/25	6	28.89	39	28.80	28.75	-33	2,940	-1.12%
2023/05/24	0	0.00	6	29.00	29.05	-6	2,925	-0.21%
2023/05/23	6	28.80	100	29.06	28.80	-94	2,904	-3.24%
2023/05/22	10	28.70	16	28.75	29.00	-6	2,912	-0.21%
2023/05/19	21.3	28.75	5	28.76	28.75	16.3	2,866	0.57%
2023/05/18	0	0.00	5	28.50	28.50	-5	2,708	-0.18%
2023/05/17	6	28.60	0	0.00	28.70	6	2,682	0.22%
2023/05/12	0	0.00	1	28.45	28.60	-1	2,661	-0.04%
2023/05/11	5.3	28.56	1	28.25	28.25	4.3	2,635	0.16%
2023/05/10	1	28.80	1	28.95	28.95	0	2,579	0.00%
2023/05/09	2	28.75	111	28.98	28.75	-109	2,588	-4.21%	大賣/鉅額交易
2023/05/08	1	28.80	30	28.65	28.85	-29	2,545	-1.14%
2023/05/05	6	28.96	0	0.00	28.85	6	2,515	0.24%
2023/05/04	25	28.93	1	28.65	29.00	24	2,502	0.96%
2023/05/03	14	28.85	11	28.93	28.75	3	2,459	0.12%
2023/05/02	12	28.62	310	28.73	28.70	-298	2,390	-12.47%	大賣/鉅額交易
2023/04/27	0	0.00	0	28.00	28.00	0	2,283	0.00%
2023/04/26	1	27.90	2	27.95	28.00	-1	2,276	-0.04%
2023/04/25	2	28.08	3	28.43	27.90	-1	2,266	-0.04%
2023/04/24	1	28.30	139	28.29	28.35	-138	2,220	-6.21%	大賣/鉅額交易
2023/04/21	1	27.60	2	27.50	27.40	-1	2,115	-0.05%
2023/04/20	1.3	27.64	0	0.00	27.40	1.3	2,102	0.06%
2023/04/19	7	28.05	102	28.20	27.80	-95	2,069	-4.59%	大賣/
2023/04/18	3	27.92	3	27.95	28.05	0	1,997	0.00%
2023/04/17	4	27.85	0	0.00	27.90	4	1,975	0.20%
2023/04/14	0.5	27.95	0	0.00	27.90	0.5	1,986	0.03%
2023/04/13	2	27.95	5	27.90	27.95	-3	1,979	-0.15%
2023/04/12	1	27.95	0	0.00	27.95	1	1,989	0.05%
2023/04/11	0	0.00	220	28.10	28.00	-220	1,996	-11.02%	大賣/鉅額交易
2023/04/10	1	27.80	5	27.80	27.85	-4	1,972	-0.20%
2023/04/07	0.3	27.75	0	0.00	27.80	0.3	1,967	0.02%
2023/04/06	1	27.70	0	0.00	27.75	1	1,957	0.05%
2023/03/31	3	27.93	1	27.95	27.90	2	1,961	0.10%
2023/03/30	1	27.90	5	27.95	27.95	-4	1,935	-0.21%
2023/03/29	0.1	27.80	1	27.85	27.85	-0.9	1,922	-0.05%
2023/03/28	9	27.97	0	0.00	28.00	9	1,934	0.47%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/24	6.1	27.97	0	0.00	27.80	6.1	1,925	0.32%
2023/03/23	12.3	27.99	1	28.00	27.95	11.3	1,898	0.60%
2023/03/22	7	28.05	204	28.10	28.05	-197	1,892	-10.41%	大賣/鉅額交易
2023/03/21	0	0.00	19	28.07	28.00	-19	1,894	-1.00%
2023/03/20	3	27.87	1	27.95	27.85	2	1,897	0.11%
2023/03/17	0.2	27.64	1	27.55	27.65	-0.8	1,948	-0.04%
2023/03/16	3	27.22	0	0.00	27.15	3	1,920	0.16%
2023/03/15	2	27.65	5	27.50	27.50	-3	1,889	-0.16%
2023/03/14	6	27.61	0	0.00	27.55	6	1,895	0.32%
2023/03/13	2	27.45	8	27.58	27.70	-6	1,892	-0.32%
2023/03/10	7	27.59	7	27.60	27.75	0	1,850	0.00%
2023/03/09	1	27.90	41	27.80	27.80	-40	1,826	-2.19%
2023/03/08	0	0.00	3	27.43	27.55	-3	1,791	-0.17%
2023/03/07	1	27.35	2	27.50	27.35	-1	1,775	-0.06%
2023/03/06	3	27.15	1	27.15	27.20	2	1,763	0.11%
2023/03/03	28	26.91	1	26.85	26.95	27	1,750	1.54%
2023/03/02	15	26.83	0	0.00	26.90	15	1,744	0.86%
2023/03/01	32.3	26.85	0	0.00	26.80	32.3	1,730	1.87%
2023/02/24	0	0.00	0.9	27.60	27.70	-0.9	1,589	-0.05%
2023/02/23	6	27.40	13	27.38	27.45	-7	1,562	-0.45%
2023/02/21	1.2	26.91	42	27.10	26.95	-40.8	1,559	-2.62%
2023/02/20	0	0.00	114	27.10	27.10	-114	1,556	-7.32%	大賣/鉅額交易
2023/02/17	0	0.00	1	26.65	26.65	-1	1,540	-0.06%
2023/02/15	0	0.00	2	26.70	26.80	-2	1,580	-0.13%
2023/02/14	2	26.95	3	26.92	26.85	-1	1,585	-0.06%
2023/02/10	0	0.00	9	26.39	26.50	-9	1,598	-0.56%
2023/02/08	2	26.38	4	26.59	26.45	-2	1,591	-0.13%
2023/02/07	2	26.23	11	26.31	26.50	-9	1,575	-0.57%
2023/02/01	1	25.50	0	0.00	25.50	1	1,517	0.07%
2023/01/11	5	25.33	5	25.55	25.35	0	1,631	0.00%
2023/01/10	0	0.00	10	25.50	25.55	-10	1,649	-0.61%
2023/01/09	0	0.00	1	25.60	25.55	-1	1,701	-0.06%
2023/01/06	0	0.00	5	25.50	25.60	-5	1,719	-0.29%
2023/01/05	0	0.00	2	25.55	25.55	-2	1,780	-0.11%
2023/01/04	0	0.00	3	25.47	25.50	-3	1,795	-0.17%
2022/12/28	1	24.90	0	0.00	24.95	1	1,822	0.05%
2022/12/27	1	24.95	0	0.00	25.00	1	1,828	0.05%
2022/12/26	6	24.98	2	25.03	25.05	4	1,837	0.22%
2022/12/23	3.1	24.66	13	25.05	25.10	-9.9	1,907	-0.52%
2022/12/21	3	24.75	0	0.00	24.75	3	1,963	0.15%
2022/12/20	3	24.75	0	0.00	24.60	3	1,999	0.15%
2022/12/19	0	0.00	6	25.10	25.05	-6	2,043	-0.29%
2022/12/16	9	25.02	0	0.00	25.05	9	2,063	0.44%
2022/12/14	0.2	25.50	0	0.00	25.30	0.2	2,091	0.01%
2022/12/13	0	0.00	30	25.40	25.45	-30	2,106	-1.42%
2022/12/09	0	0.00	115	25.45	25.60	-115	2,133	-5.39%	大賣/鉅額交易
2022/12/01	0	0.00	8	25.41	25.25	-8	2,086	-0.38%
2022/11/28	0	0.00	2	25.18	25.30	-2	2,093	-0.10%
2022/11/25	0.7	25.35	2	25.15	25.05	-1.3	2,097	-0.06%
2022/11/23	0	0.00	2.2	25.20	25.15	-2.2	2,094	-0.10%
2022/11/16	0	0.00	2	24.80	24.50	-2	2,097	-0.10%
2022/11/15	0	0.00	6	24.63	24.80	-6	2,095	-0.29%
2022/11/14	0	0.00	8	24.09	24.30	-8	2,085	-0.38%
2022/11/11	2	23.95	0	0.00	23.90	2	2,143	0.09%
2022/11/10	0	0.00	2	23.95	23.95	-2	2,179	-0.09%
2022/11/09	6	24.05	0	0.00	23.90	6	2,204	0.27%
2022/11/03	1	23.00	0	0.00	23.00	1	2,293	0.04%
2022/11/02	1	23.15	0	0.00	23.15	1	2,342	0.04%
2022/10/31	6	22.63	0	0.00	22.65	6	2,382	0.25%
2022/10/21	2.1	21.93	0	0.00	21.90	2.1	2,592	0.08%
2022/10/20	102.2	21.51	0	0.00	22.40	102.2	2,591	3.94%	大買/鉅額交易
2022/10/19	0	22.15	0	0.00	22.10	0	2,514	0.00%
2022/10/18	2	22.05	0	0.00	22.30	2	2,499	0.08%
2022/10/17	21	22.00	0	0.00	22.25	21	2,492	0.84%
2022/10/14	0	0.00	2	22.90	22.95	-2	2,454	-0.08%
2022/10/13	181	22.40	56	22.44	22.50	125	2,464	5.07%	大買/鉅額交易
2022/10/12	2	23.18	0	0.00	23.25	2	2,437	0.08%
2022/10/11	1	23.65	0	0.00	23.50	1	2,428	0.04%
2022/10/05	1	24.20	0	0.00	24.15	1	2,434	0.04%
2022/10/04	0	0.00	0.1	24.05	24.20	-0.1	2,437	0.00%
2022/09/30	2	23.80	0	0.00	24.00	2	2,475	0.08%
2022/09/29	2	23.93	3	24.27	24.25	-1	2,442	-0.04%
2022/09/28	2	23.70	0	0.00	23.70	2	2,442	0.08%
2022/09/27	1	24.25	1	24.15	24.40	0	2,449	0.00%
2022/09/26	6	24.48	0	0.00	24.30	6	2,423	0.25%
2022/09/22	2	25.30	0	0.00	25.25	2	2,428	0.08%
2022/09/21	0	0.00	2	25.88	25.65	-2	2,421	-0.08%
2022/09/20	1	25.75	7	25.75	25.75	-6	2,433	-0.25%
2022/09/19	0	0.00	2	25.75	25.60	-2	2,449	-0.08%
2022/09/16	4	25.30	0	0.00	25.40	4	2,439	0.16%
2022/09/15	0	0.00	3	25.13	25.20	-3	2,477	-0.12%
2022/09/14	3	24.82	0	0.00	24.85	3	2,557	0.12%
2022/09/13	5	25.25	0	0.00	25.30	5	2,602	0.19%
2022/09/12	0	25.35	0	0.00	25.40	0	2,676	0.00%
2022/09/08	2	24.95	0	0.00	25.05	2	2,694	0.07%
2022/09/07	1	24.60	0	0.00	24.55	1	2,714	0.04%
2022/09/06	6	24.79	7	24.94	24.85	-1	2,725	-0.04%
2022/09/05	2	25.13	15	25.25	25.20	-13	2,725	-0.48%
2022/09/02	1	25.15	4	25.25	25.15	-3	2,781	-0.11%
2022/09/01	1	25.15	1	25.15	25.30	0	2,783	0.00%
2022/08/29	6	25.25	0	0.00	25.20	6	2,792	0.21%
2022/08/25	0	0.00	1	25.50	25.50	-1	2,788	-0.04%
2022/08/23	0	0.00	10	25.05	25.40	-10	2,813	-0.36%
2022/08/22	0	0.00	1	25.20	25.10	-1	2,805	-0.04%
2022/08/19	5	25.07	2.1	25.20	25.15	3	2,799	0.11%
2022/08/18	10	25.38	0	0.00	25.25	10	2,806	0.36%
2022/08/17	0	0.00	10	25.81	25.80	-10	2,749	-0.36%
2022/08/12	5	24.85	1	24.70	24.70	4	2,721	0.15%
2022/08/11	1	24.65	0	0.00	24.65	1	2,769	0.04%
2022/08/10	0	0.00	1	24.85	24.70	-1	2,777	-0.04%
2022/08/09	1	24.65	7	24.54	24.65	-6	2,752	-0.22%
2022/08/08	6.5	23.88	0	0.00	23.90	6.5	2,740	0.24%
2022/08/05	5	23.70	0	0.00	24.20	5	2,746	0.18%
2022/08/04	9	23.18	9	23.13	23.45	0	2,771	0.00%
2022/08/03	21.5	23.67	0	0.00	23.60	21.5	2,768	0.78%
2022/08/02	5	24.85	0	0.00	24.70	5	2,783	0.18%
2022/07/26	0	0.00	9	24.35	24.30	-9	3,320	-0.27%
2022/07/22	0.5	24.00	0	0.00	24.25	0.5	3,411	0.01%
2022/07/19	0	0.00	7	23.35	23.75	-7	3,579	-0.20%
2022/07/18	0	0.00	8	23.19	23.25	-8	3,639	-0.22%
2022/07/13	0	0.00	0.6	23.00	23.05	-0.6	3,802	-0.01%
2022/07/12	20	22.59	0	0.00	22.70	20	3,847	0.52%
2022/07/08	2	23.03	0	0.00	23.20	2	4,116	0.05%
2022/07/07	7	22.51	0	0.00	22.65	7	4,283	0.16%
2022/07/06	4.5	22.62	1	22.50	22.40	3.5	4,463	0.08%
2022/07/05	5	23.05	1	23.20	23.25	4	4,552	0.09%
2022/07/04	1	22.35	0	0.00	22.50	1	4,716	0.02%
2022/07/01	0	0.00	2	22.25	22.15	-2	4,801	-0.04%
2022/06/30	21	22.62	0	0.00	22.80	21	4,827	0.44%
2022/06/29	5	23.26	0	0.00	23.30	5	4,831	0.10%
2022/06/28	1	23.75	0	0.00	23.40	1	4,878	0.02%
2022/06/27	6	23.88	0	0.00	24.10	6	4,899	0.12%
2022/06/24	1	23.85	0	0.00	23.85	1	4,922	0.02%
2022/06/23	2	23.55	0	0.00	23.45	2	4,940	0.04%
2022/06/22	5	25.55	0	0.00	25.25	5	4,918	0.10%
2022/06/21	21	26.00	0	0.00	26.00	21	4,895	0.43%
2022/06/17	0	0.00	2	25.98	26.00	-2	4,882	-0.04%
2022/06/16	1	26.45	0	0.00	26.20	1	4,887	0.02%
2022/06/14	2	26.15	0	0.00	26.25	2	4,995	0.04%
2022/06/13	8	26.14	0	0.00	26.20	8	5,024	0.16%
2022/06/10	0	0.00	4	26.78	26.90	-4	4,999	-0.08%
2022/06/09	0	0.00	1	26.85	26.90	-1	5,007	-0.02%
2022/06/08	7	26.90	0	0.00	26.95	7	5,019	0.14%
2022/06/07	4	26.96	0	0.00	26.85	4	5,028	0.08%
2022/06/02	2	27.00	0	0.00	27.05	2	5,058	0.04%
2022/06/01	4	27.25	6	27.16	27.05	-2	5,105	-0.04%
2022/05/31	0	0.00	2	26.95	27.15	-2	5,124	-0.04%
2022/05/30	2	26.85	0	0.00	27.00	2	5,149	0.04%
2022/05/27	8	26.73	1	26.75	26.75	7	5,200	0.13%
2022/05/26	4	26.78	2	26.75	26.65	2	5,302	0.04%
2022/05/25	7	26.23	0	0.00	26.30	7	5,295	0.13%
2022/05/24	301	26.53	0	0.00	26.35	301	5,311	5.67%	大買/鉅額交易
2022/05/23	1	26.25	0	0.00	26.40	1	5,288	0.02%
2022/05/20	0	0.00	1	26.15	26.30	-1	5,325	-0.02%
2022/05/19	3	26.23	0	0.00	26.30	3	5,298	0.06%
2022/05/18	2	27.20	0	0.00	27.20	2	5,250	0.04%
2022/05/17	0	0.00	2	26.75	27.05	-2	5,259	-0.04%
2022/05/16	5	26.70	1	26.65	26.60	4	5,245	0.08%
2022/05/13	0	0.00	2	26.10	26.40	-2	5,284	-0.04%
2022/05/12	5	25.92	38	25.65	25.50	-33	5,263	-0.63%
2022/05/11	19.1	26.44	7	26.44	26.35	12.1	5,208	0.23%
2022/05/10	10	26.10	2	26.50	26.85	8	5,220	0.15%
2022/05/09	55	27.62	2.1	28.06	27.00	52.9	5,159	1.03%
2022/05/06	11	29.92	0	0.00	30.00	11	4,856	0.23%
2022/05/05	10.1	30.54	5	30.19	30.50	5.1	4,890	0.10%
2022/05/04	1	29.40	2	29.35	29.65	-1	4,827	-0.02%
2022/05/03	5	28.65	2	28.80	28.80	3	4,779	0.06%
2022/04/29	9	29.33	4	29.65	29.25	5	4,777	0.10%
2022/04/28	15	29.89	44	29.76	29.60	-29	4,768	-0.61%
2022/04/27	2	29.45	46	29.37	29.40	-44	4,716	-0.93%
2022/04/26	73	29.71	22	29.93	29.75	51	4,659	1.09%
2022/04/25	11	30.37	9	30.45	30.15	2	4,598	0.04%
2022/04/22	27.1	31.10	8	31.51	31.40	19.1	4,550	0.42%
2022/04/21	3	30.32	1	30.45	30.50	2	4,503	0.04%
2022/04/20	5	30.79	3	30.72	30.65	2	4,467	0.04%
2022/04/19	0	0.00	8	30.58	30.80	-8	4,482	-0.18%
2022/04/18	12	31.06	3.2	31.29	30.80	8.8	4,432	0.20%
2022/04/15	32.1	31.23	10	31.13	30.65	22.1	4,563	0.48%
2022/04/14	359	32.01	16	32.09	32.05	343	4,706	7.29%	大買/鉅額交易
2022/04/13	18	32.15	36	32.42	32.70	-18	4,633	-0.39%
2022/04/12	11	31.61	19	31.33	31.45	-8	4,519	-0.18%
2022/04/11	92	30.50	17	30.55	30.80	75	4,405	1.70%
2022/04/08	43	30.35	53	30.55	31.00	-10	4,384	-0.23%
2022/04/07	330	30.00	5	30.03	29.85	325	4,416	7.36%	大買/鉅額交易
2022/04/06	4	30.05	2.2	30.02	30.15	1.8	4,652	0.04%
2022/04/01	4.4	29.89	6.8	29.81	29.95	-2.4	4,672	-0.05%
2022/03/31	11.3	29.75	0.1	29.75	29.75	11.2	4,662	0.24%
2022/03/30	300.2	29.49	2	29.60	29.60	298.2	4,633	6.44%	大買/鉅額交易
2022/03/29	3.5	29.34	7	29.39	29.55	-3.5	4,661	-0.08%
2022/03/28	2	28.85	14	29.08	29.20	-12	4,745	-0.25%
2022/03/25	1	29.05	7.2	29.13	29.05	-6.2	4,870	-0.13%
2022/03/24	1	29.00	0	0.00	29.05	1	5,338	0.02%
2022/03/23	1.1	28.86	2	28.85	28.85	-0.9	5,874	-0.02%
2022/03/22	2.1	28.83	6	28.85	28.85	-3.9	5,989	-0.07%
2022/03/21	0	0.00	8	28.40	28.40	-8	5,939	-0.13%
2022/03/17	0	0.00	2	28.20	28.20	-2	5,862	-0.03%
2022/03/16	1	27.75	1	27.75	27.85	0	5,799	0.00%
2022/03/15	361	27.54	21	27.50	27.50	340	5,803	5.86%	大買/鉅額交易
2022/03/11	1	27.50	0	0.00	27.40	1	5,829	0.02%
2022/03/10	0	0.00	13	27.67	27.70	-13	5,841	-0.22%
2022/03/09	0	0.00	15	27.25	27.35	-15	5,845	-0.26%
2022/03/08	2	26.70	20	26.70	26.80	-18	5,830	-0.31%
2022/03/07	11	27.27	24	27.11	27.25	-13	5,808	-0.22%
2022/03/04	62	28.00	4	28.00	27.95	58	5,787	1.00%
2022/03/03	10	28.26	36	28.24	28.15	-26	5,819	-0.45%
2022/03/02	18	28.01	10	28.13	28.15	8	5,818	0.14%
2022/03/01	441	27.61	13	27.71	27.85	428	5,789	7.39%	大買/鉅額交易
2022/02/25	0	0.00	17	26.57	26.40	-17	5,701	-0.30%
2022/02/24	302	26.40	3	26.40	26.30	299	5,746	5.20%	大買/鉅額交易
2022/02/23	300	26.98	0	0.00	27.10	300	5,773	5.20%	大買/鉅額交易
2022/02/22	593	27.07	5	27.10	27.05	588	5,805	10.13%	大買/鉅額交易
2022/02/21	5	27.40	100	27.39	27.40	-95	5,871	-1.62%
2022/02/18	302	27.46	40	27.34	27.35	262	5,945	4.41%	大買/鉅額交易
2022/02/17	174	27.11	0	0.00	27.35	174	6,078	2.86%	大買/鉅額交易
2022/02/16	8	27.59	1	27.60	27.55	7	6,173	0.11%
2022/02/15	200	27.60	4	27.81	27.45	196	6,377	3.07%	大買/鉅額交易
2022/02/14	312	27.10	5	27.17	27.20	307	6,949	4.42%	大買/鉅額交易
2022/02/11	502	27.36	0	0.00	27.45	502	7,237	6.94%	大買/鉅額交易
2022/02/10	0	0.00	27	27.44	27.45	-27	7,246	-0.37%
2022/02/09	181	26.95	0	0.00	27.20	181	7,217	2.51%	大買/鉅額交易
2022/02/08	0	0.00	30	26.87	26.90	-30	7,169	-0.42%
2022/02/07	0	0.00	16.1	26.29	26.45	-16.1	7,112	-0.23%
2022/01/26	200	25.80	10	25.74	25.65	190	7,064	2.69%	大買/鉅額交易
2022/01/25	201	25.35	1	25.30	25.45	200	7,100	2.82%	大買/鉅額交易
2022/01/24	100	25.70	1	25.70	25.70	99	7,133	1.39%
2022/01/21	197	25.92	0	0.00	25.80	197	7,219	2.73%	大買/鉅額交易
2022/01/20	3	25.87	0	0.00	26.00	3	7,299	0.04%
2022/01/19	13.2	25.99	6	25.93	25.95	7.2	7,323	0.10%
2022/01/18	1	26.40	0	0.00	26.20	1	7,354	0.01%
2022/01/17	5.2	25.90	12	25.94	26.20	-6.8	7,363	-0.09%
2022/01/14	125	26.36	7	26.20	26.10	118	7,373	1.60%	大買/鉅額交易
2022/01/13	3	26.60	18	26.60	26.60	-15	7,423	-0.20%
2022/01/12	21	26.76	1	27.05	26.60	20	7,428	0.27%
2022/01/11	5	26.89	22	26.85	26.85	-17	7,433	-0.23%
2022/01/10	66.2	26.63	27	26.56	26.65	39.2	7,455	0.53%
2022/01/07	64.4	26.83	29	26.69	26.45	35.4	7,284	0.49%
2022/01/06	5	27.85	12	27.76	27.70	-7	7,004	-0.10%
2022/01/05	5	27.91	17.1	27.80	27.80	-12.1	7,006	-0.17%
2022/01/04	6	28.31	3.9	28.37	28.20	2.2	6,960	0.03%
2022/01/03	12.5	28.72	43	28.70	28.75	-30.6	6,938	-0.44%
2021/12/30	64.5	29.51	40	29.40	29.15	24.5	6,916	0.35%
2021/12/29	62	29.83	78.1	30.01	30.20	-16.1	6,794	-0.24%
2021/12/28	0	0.00	38	28.87	28.90	-38	6,523	-0.58%
2021/12/27	5	29.25	9	29.31	29.35	-4	6,491	-0.06%
2021/12/24	2	28.93	11.3	28.95	29.00	-9.3	6,591	-0.14%
2021/12/23	11.1	29.08	18	29.00	29.00	-7	6,861	-0.10%
2021/12/22	43.1	29.57	40	29.37	29.20	3.1	6,908	0.04%
2021/12/21	59.3	29.91	41.4	30.00	30.10	17.9	6,838	0.26%
2021/12/20	161.1	30.09	101.2	30.23	30.20	59.9	6,733	0.89%	大買/大賣/
2021/12/17	117.1	29.26	78.2	29.15	29.60	39	6,369	0.61%	大買/
2021/12/16	10	27.89	32.3	27.88	28.10	-22.3	5,785	-0.39%
2021/12/14	21	27.08	3	27.10	27.05	18	5,636	0.32%
2021/12/10	0	0.00	30	27.53	27.35	-30	5,614	-0.53%
2021/12/09	0	0.00	7	27.91	27.55	-7	5,610	-0.12%
2021/12/08	5	27.30	0	0.00	27.50	5	5,592	0.09%
2021/12/07	30	27.25	2	27.48	27.55	28	5,579	0.50%
2021/12/06	4	27.28	3	27.20	27.25	1	5,558	0.02%
2021/12/03	0	0.00	8	27.03	26.90	-8	5,547	-0.14%
2021/12/02	2	26.55	11	26.55	26.70	-9	5,534	-0.16%
2021/12/01	7.2	26.69	0	0.00	26.75	7.2	5,535	0.13%
2021/11/29	0	0.00	10	26.51	26.65	-10	5,512	-0.18%
2021/11/26	12	26.98	4	26.95	26.95	8	5,498	0.15%
2021/11/25	1	27.50	4	27.43	27.35	-3	5,472	-0.05%
2021/11/24	51.2	27.06	0	0.00	27.20	51.2	5,434	0.94%
2021/11/23	4	27.31	5	27.26	27.20	-1	5,415	-0.02%
2021/11/22	35	27.16	47	26.92	27.15	-12	5,351	-0.22%
2021/11/19	15	27.66	1	27.55	27.55	14	5,286	0.26%
2021/11/18	12.1	27.37	25	27.82	27.95	-12.9	5,265	-0.25%
2021/11/17	140.2	27.68	153	27.59	27.50	-12.8	5,192	-0.25%	大買/大賣/
2021/11/16	24	28.06	34	28.15	27.90	-10	5,120	-0.20%
2021/11/15	23.3	27.87	18	27.83	28.15	5.3	4,982	0.11%
2021/11/12	27	27.33	120	27.30	27.85	-93	4,872	-1.91%	大賣/
2021/11/11	288.2	27.22	251	27.36	26.85	37.2	4,670	0.80%	大買/大賣/
2021/11/10	15	26.91	48	27.33	27.50	-33	4,071	-0.81%
2021/11/09	5	24.90	1	24.90	25.00	4	3,784	0.11%
2021/11/08	2	24.85	41	24.93	25.00	-39	3,770	-1.03%
2021/11/05	8	24.76	6	24.76	24.70	2	3,776	0.05%
2021/11/04	22.6	24.93	0	0.00	24.80	22.6	3,782	0.60%
2021/11/03	10.1	24.92	7	24.96	24.95	3.1	3,811	0.08%
2021/11/02	23.2	25.21	13	24.88	24.85	10.2	3,829	0.27%
2021/11/01	10.1	25.63	8	25.59	25.70	2.1	3,792	0.06%
2021/10/29	46	25.24	25.1	25.46	25.70	20.9	3,727	0.56%
2021/10/28	5	25.02	29	24.94	25.00	-24	3,658	-0.66%
2021/10/27	4	24.25	14	24.47	24.30	-10	3,585	-0.28%
2021/10/26	0	0.00	9	24.60	24.65	-9	3,595	-0.25%
2021/10/25	20	24.19	12	24.23	24.25	8	3,590	0.22%
2021/10/22	36	24.22	20	24.40	24.30	16	3,599	0.44%
2021/10/21	3	24.55	5	24.67	24.50	-2	3,647	-0.05%
2021/10/20	0	0.00	7	24.74	24.75	-7	3,664	-0.19%
2021/10/19	16	24.56	3	24.63	24.70	13	3,761	0.35%
2021/10/18	6	24.40	8	24.58	24.70	-2	3,803	-0.05%
2021/10/15	12	24.45	21	24.42	24.40	-9	3,842	-0.23%
2021/10/14	4	24.16	0	0.00	24.10	4	3,866	0.10%
2021/10/13	1	24.20	3	24.43	24.35	-2	3,934	-0.05%
2021/10/12	1	24.25	11	24.07	24.30	-10	3,954	-0.25%
2021/10/08	2	24.50	20	24.58	24.40	-18	3,951	-0.46%
2021/10/07	1	23.90	9	24.16	24.30	-8	3,924	-0.20%
2021/10/06	10	24.10	29	24.12	23.90	-19	3,910	-0.49%
2021/10/05	2	23.10	2	23.30	23.50	0	3,837	0.00%
2021/10/04	18	23.49	24	23.38	23.55	-6	3,821	-0.16%
2021/10/01	64	23.93	13	24.10	23.60	51	3,803	1.34%
2021/09/30	36	24.45	36.4	24.62	24.50	-0.4	3,681	-0.01%
2021/09/29	9	23.66	8	23.55	23.95	1	3,412	0.03%
2021/09/28	5	23.68	2	23.73	23.65	3	3,336	0.09%
2021/09/27	5	23.22	6	23.18	23.60	-1	3,301	-0.03%
2021/09/24	5	23.01	30	23.41	22.95	-25	3,294	-0.76%
2021/09/23	1	22.60	0	0.00	22.70	1	3,336	0.03%
2021/09/22	7	22.54	0	0.00	22.60	7	3,367	0.21%
2021/09/17	0	0.00	2	22.90	22.95	-2	3,374	-0.06%
2021/09/16	4	22.58	0	0.00	22.65	4	3,379	0.12%
2021/09/15	2	22.90	0	0.00	22.70	2	3,404	0.06%
2021/09/14	12	22.98	1.2	22.90	22.90	10.9	3,432	0.32%
2021/09/13	0	0.00	1	22.95	22.95	-1	3,463	-0.03%
2021/09/08	0.1	22.50	21	22.60	22.40	-20.9	3,485	-0.60%
2021/09/06	3	22.80	0	0.00	22.90	3	3,548	0.08%
2021/09/03	10	23.00	0	0.00	22.95	10	3,557	0.28%
2021/09/02	4	22.98	2	22.95	22.95	2	3,580	0.06%
2021/09/01	38	22.98	6	22.53	23.10	32	3,597	0.89%
2021/08/30	0	0.00	3	22.45	22.45	-3	3,600	-0.08%
2021/08/27	0	0.00	5	22.33	22.45	-5	3,633	-0.14%
2021/08/24	1	22.20	2	22.25	22.25	-1	3,715	-0.03%
2021/08/23	0	0.00	5	22.34	22.60	-5	3,746	-0.13%
2021/08/20	12	21.25	11	21.50	21.55	1	3,759	0.03%
2021/08/19	1.1	21.23	15	21.22	21.50	-13.9	3,789	-0.37%
2021/08/18	4	21.29	1	21.50	21.50	3	3,896	0.08%
2021/08/17	2.1	21.52	0	0.00	21.45	2.1	4,008	0.05%
2021/08/16	10.1	22.05	2	21.60	21.60	8.1	4,017	0.20%
2021/08/13	25	22.25	0	0.00	22.15	25	4,031	0.62%
2021/08/12	6	22.43	0	0.00	22.45	6	4,035	0.15%
2021/08/11	4.1	22.47	18	22.40	22.50	-13.9	4,073	-0.34%
2021/08/10	5.1	22.34	0	0.00	22.30	5.1	4,113	0.12%
2021/08/09	12	22.51	4	22.55	22.45	8	4,250	0.19%
2021/08/06	14.1	22.44	1	22.45	22.45	13.1	4,286	0.31%
2021/08/05	8	22.68	0	0.00	22.60	8	4,382	0.18%
2021/08/04	16	22.96	0	0.00	22.95	16	4,576	0.35%
2021/08/03	4	22.61	168	22.63	23.10	-164	4,682	-3.50%	大賣/鉅額交易
2021/08/02	7.2	22.38	0	0.00	22.50	7.2	4,662	0.15%
2021/07/30	7.1	22.65	5	22.70	22.65	2.1	4,675	0.04%
2021/07/29	0.1	22.90	1.4	22.74	22.90	-1.3	4,729	-0.03%
2021/07/28	0.1	22.70	0	0.00	22.90	0.1	4,849	0.00%
2021/07/27	13.2	23.07	1	23.30	22.80	12.2	5,004	0.24%
2021/07/26	10	23.86	5	24.15	23.60	5	5,097	0.10%
2021/07/23	6	25.36	17	25.39	25.50	-11	5,123	-0.21%
2021/07/22	1	25.35	1	25.40	25.50	0	5,068	0.00%
2021/07/21	3	25.05	2	25.15	25.15	1	5,070	0.02%
2021/07/20	3	25.23	9	25.46	25.40	-6	5,073	-0.12%
2021/07/19	5.2	25.45	17	25.60	25.50	-11.9	5,214	-0.23%
2021/07/16	0	0.00	11	25.20	25.10	-11	5,547	-0.20%
2021/07/15	1.4	24.84	24	24.70	24.80	-22.6	5,604	-0.40%
2021/07/14	6	24.43	3	24.50	24.60	3	5,809	0.05%
2021/07/13	34	24.50	21	24.59	24.40	13	6,122	0.21%
2021/07/12	39	24.87	10	25.00	24.85	29	6,186	0.47%
2021/07/09	3	25.03	0	0.00	25.05	3	6,362	0.05%
2021/07/08	1	25.15	6	25.23	25.20	-5	6,594	-0.08%
2021/07/07	4.1	24.77	6	24.94	24.85	-1.9	6,691	-0.03%
2021/07/06	10	24.86	8	25.03	24.80	2	6,785	0.03%
2021/07/05	17	24.97	2	25.08	25.00	15	6,803	0.22%
2021/07/02	3	24.80	26	24.73	24.65	-23	6,877	-0.33%
2021/07/01	9	24.81	7	25.20	24.70	2	6,919	0.03%
2021/06/30	38	25.45	56	25.29	25.35	-18	6,939	-0.26%
2021/06/28	1.1	24.39	1	24.40	24.45	0.1	6,817	0.00%
2021/06/25	10	24.53	0	0.00	24.35	10	6,872	0.15%
2021/06/24	12	24.42	1	24.50	24.50	11	6,914	0.16%
2021/06/23	0.1	24.25	1	24.40	24.65	-0.9	6,964	-0.01%
2021/06/22	30.1	24.15	0	0.00	24.20	30.1	6,981	0.43%
2021/06/21	3.1	24.07	2	24.05	24.10	1.1	7,015	0.02%
2021/06/17	2.1	24.60	0	0.00	24.80	2.1	7,212	0.03%
2021/06/16	0.2	24.53	1	24.65	24.65	-0.8	7,310	-0.01%
2021/06/15	0.2	24.70	0	0.00	24.55	0.2	7,465	0.00%
2021/06/09	2.2	25.33	6	25.55	25.20	-3.8	7,735	-0.05%
2021/06/08	5	25.41	0	0.00	25.35	5	7,753	0.06%
2021/06/07	2	25.10	2	25.30	25.10	0	7,759	0.00%
2021/06/04	3.1	25.25	16	25.49	25.25	-12.9	7,794	-0.17%
2021/06/03	5	25.55	14.2	25.64	25.55	-9.2	7,830	-0.12%
2021/06/02	5.2	25.25	8	25.53	25.40	-2.8	7,908	-0.04%
2021/06/01	2	25.33	7	25.32	25.30	-5	7,917	-0.06%
2021/05/31	0.2	25.40	0	0.00	25.55	0.2	7,991	0.00%
2021/05/28	1.2	25.31	1	25.35	25.10	0.2	8,119	0.00%
2021/05/27	15	25.35	18	25.21	25.00	-3	8,166	-0.04%
2021/05/26	6	25.30	9.3	25.60	25.45	-3.3	8,224	-0.04%
2021/05/25	9.1	24.60	33.2	24.63	25.00	-24.1	8,171	-0.29%
2021/05/24	0	0.00	3.1	24.00	24.05	-3.1	8,156	-0.04%
2021/05/21	0.1	23.40	2	23.48	23.90	-1.9	8,260	-0.02%
2021/05/20	0	0.00	4	22.60	22.55	-4	8,303	-0.05%
2021/05/19	3	22.93	2	22.75	22.95	1	8,333	0.01%
2021/05/18	6	22.36	9	22.37	22.90	-3	8,377	-0.04%
2021/05/17	17.1	21.25	14	20.99	20.90	3.1	8,412	0.04%
2021/05/14	0	0.00	11.5	23.09	23.10	-11.5	8,383	-0.14%
2021/05/13	16	22.77	14.8	23.03	23.05	1.2	8,312	0.01%
2021/05/12	97.7	24.25	42	23.90	23.75	55.7	8,197	0.68%
2021/05/11	5.3	26.49	2	26.95	26.00	3.3	8,023	0.04%
2021/05/10	1	27.35	54	27.25	27.25	-53	7,926	-0.67%
2021/05/07	1	26.80	5	26.87	27.10	-4	7,942	-0.05%
2021/05/06	8.3	27.59	3	27.05	27.20	5.3	7,918	0.07%
2021/05/05	27	27.74	87	27.61	27.75	-60	7,843	-0.76%
2021/05/04	30.1	25.94	24	26.02	25.90	6.1	7,712	0.08%
2021/05/03	29.1	27.75	17	27.61	27.50	12.1	7,580	0.16%
2021/04/29	25	28.83	473.7	28.65	28.55	-448.7	7,462	-6.01%	大賣/鉅額交易
2021/04/28	53	28.72	55	28.58	28.55	-2	7,385	-0.03%
2021/04/27	99	28.79	23	28.64	28.80	76	7,415	1.02%
2021/04/26	2.2	28.40	204	28.33	28.45	-201.8	7,347	-2.75%	大賣/鉅額交易
2021/04/23	30	28.26	131	28.34	28.50	-101	7,331	-1.38%	大賣/鉅額交易
2021/04/22	240.1	29.47	179	28.80	28.35	61.1	7,311	0.84%	大買/大賣/
2021/04/21	55	28.75	12	28.68	28.60	43	6,907	0.62%
2021/04/20	109.1	28.48	25.4	28.44	28.45	83.7	6,811	1.23%	大買/
2021/04/19	207	28.29	55	28.72	29.35	152	6,638	2.29%	大買/鉅額交易
2021/04/16	13	27.65	7	27.69	27.65	6	6,350	0.09%
2021/04/15	270.2	27.89	28	27.62	27.60	242.2	6,293	3.85%	大買/鉅額交易
2021/04/14	20	27.29	71	27.62	28.10	-51	6,125	-0.83%
2021/04/13	38	27.59	89.4	27.36	26.80	-51.4	5,942	-0.86%
2021/04/12	3	27.08	5	27.12	27.25	-2	5,845	-0.03%
2021/04/09	9	26.79	5	26.93	26.90	4	5,801	0.07%
2021/04/08	53	26.98	10	26.93	27.05	43	5,829	0.74%
2021/04/07	22	26.11	14	26.18	26.35	8	5,824	0.14%
2021/04/06	18.3	26.42	13	26.40	26.35	5.3	5,799	0.09%
2021/04/01	22	26.87	1	26.90	26.80	21	5,739	0.37%
2021/03/31	3	26.75	14	26.79	27.05	-11	5,723	-0.19%
2021/03/30	12	26.79	2	26.88	26.75	10	5,686	0.18%
2021/03/29	1	26.75	15	26.64	26.50	-14	5,649	-0.25%
2021/03/26	24	26.65	40	26.68	26.35	-16	5,630	-0.28%
2021/03/25	4	26.55	17	26.59	26.55	-13	5,609	-0.23%
2021/03/24	35	27.19	24	27.07	26.90	11	5,582	0.20%
2021/03/23	81.9	27.21	84.3	27.50	27.60	-2.3	5,543	-0.04%
2021/03/22	66	27.27	89	26.97	27.40	-23	5,485	-0.42%
2021/03/19	17	26.57	8	26.88	27.05	9	5,397	0.17%
2021/03/18	56.3	26.54	30	26.74	26.85	26.3	5,339	0.49%
2021/03/17	39	26.41	50	26.03	26.60	-11	5,289	-0.21%
2021/03/16	48	25.59	19	25.68	25.65	29	5,183	0.56%
2021/03/15	0	0.00	2	24.95	25.05	-2	5,229	-0.04%
2021/03/12	5	24.90	6	24.78	24.75	-1	5,285	-0.02%
2021/03/11	3	25.00	3	25.03	24.95	0	5,370	0.00%
2021/03/10	10.2	24.97	13	25.00	24.90	-2.8	5,527	-0.05%
2021/03/09	13	25.32	26	25.37	25.25	-13	5,733	-0.23%
2021/03/08	67	25.53	44	25.55	25.35	23	5,782	0.40%
2021/03/05	15	25.05	7	25.05	25.20	8	5,709	0.14%
2021/03/04	32.1	25.09	1	25.45	25.10	31.1	5,717	0.54%
2021/03/03	10	25.23	104	25.21	25.35	-94	5,635	-1.67%	大賣/
2021/03/02	2.1	24.48	27	24.56	24.25	-24.9	5,493	-0.45%
2021/02/26	9	24.38	25	24.51	24.60	-16	5,463	-0.29%
2021/02/25	2	24.75	3.7	24.63	24.70	-1.7	5,460	-0.03%
2021/02/24	34.9	24.75	27	24.96	24.55	7.9	5,530	0.14%
2021/02/23	16	24.68	26	24.66	24.70	-10	5,584	-0.18%
2021/02/22	45	24.09	8	23.97	24.20	37	5,643	0.66%
2021/02/19	21	23.14	1	23.25	23.25	20	5,656	0.35%
2021/02/18	29	22.94	5	22.96	23.30	24	5,645	0.43%
2021/02/17	33.5	22.46	11	22.57	22.55	22.5	5,631	0.40%
2021/02/05	16	22.53	23	22.74	22.45	-7	5,582	-0.13%
2021/02/04	8	21.65	0	0.00	21.75	8	5,561	0.14%
2021/02/03	14	21.98	0	0.00	21.90	14	5,624	0.25%
2021/02/02	24	21.46	17	21.69	22.15	7	5,923	0.12%
2021/02/01	65	20.94	2	21.20	21.15	63	6,083	1.04%
2021/01/29	19	21.17	4	20.90	20.90	15	6,110	0.25%
2021/01/28	6	21.39	0	0.00	21.35	6	6,116	0.10%
2021/01/27	4	22.00	0	0.00	21.85	4	6,159	0.06%
2021/01/26	22	21.78	0	0.00	21.95	22	6,277	0.35%
2021/01/25	2	22.00	6	21.85	22.25	-4	6,321	-0.06%
2021/01/22	10	21.56	11.3	21.54	21.55	-1.3	6,373	-0.02%
2021/01/21	3	21.58	5	21.55	21.80	-2	6,433	-0.03%
2021/01/20	3.4	21.81	2	21.90	21.60	1.4	6,791	0.02%
2021/01/19	5.3	22.79	0	0.00	22.65	5.3	6,783	0.08%
2021/01/18	12	22.17	67	22.52	23.05	-55	6,868	-0.80%
2021/01/15	132	22.83	48	23.20	22.25	84	6,909	1.22%	大買/
2021/01/14	3	23.55	5	23.70	23.55	-2	6,972	-0.03%
2021/01/13	10.1	23.58	0	0.00	23.55	10.1	7,068	0.14%
2021/01/12	31	23.73	1	23.60	23.60	30	7,374	0.41%
2021/01/11	11	24.50	6	24.10	24.10	5	7,660	0.07%
2021/01/08	27	24.81	35	24.58	24.55	-8	7,851	-0.10%
2021/01/07	6	23.92	6	24.02	24.15	0	7,955	0.00%
2021/01/06	17	23.99	3.4	23.93	23.85	13.6	8,022	0.17%
2021/01/05	8	24.41	6.4	24.47	24.45	1.6	8,002	0.02%
2021/01/04	9.5	24.61	2	24.85	24.70	7.5	8,110	0.09%
2020/12/31	4	24.46	23	24.77	25.00	-19	8,226	-0.23%
2020/12/30	51	24.94	35	24.93	24.80	16	8,398	0.19%
2020/12/29	24	24.44	36	24.55	24.55	-12	8,443	-0.14%
2020/12/28	2	24.15	30	24.21	24.20	-28	8,598	-0.33%
2020/12/25	14	24.34	8	24.28	24.25	6	8,829	0.07%
2020/12/24	8	24.31	9	24.30	24.40	-1	8,893	-0.01%
2020/12/23	1	24.00	15	24.25	24.20	-14	9,006	-0.16%
2020/12/22	15.1	24.25	2	24.33	24.00	13.1	9,079	0.14%
2020/12/21	12.5	24.07	17	24.45	24.65	-4.5	9,300	-0.05%
2020/12/18	5.5	24.10	3	24.32	24.00	2.5	9,832	0.03%
2020/12/17	7	24.35	13	24.17	24.25	-6	10,081	-0.06%
2020/12/16	10	24.70	20	24.50	24.70	-10	10,474	-0.10%
2020/12/15	22	23.99	17	23.91	23.95	5	10,690	0.05%
2020/12/14	10	23.88	7.9	24.06	24.10	2.1	10,971	0.02%
2020/12/11	9	24.14	35	24.17	24.30	-26	11,362	-0.23%
2020/12/10	15.6	24.19	37	24.26	24.20	-21.4	11,829	-0.18%
2020/12/09	11	24.40	28	24.39	24.40	-17	11,951	-0.14%
2020/12/08	35	25.07	125.8	25.09	24.90	-90.8	12,012	-0.76%	大賣/
2020/12/07	19	24.96	10	25.16	25.40	9	12,261	0.07%
2020/12/04	54.2	24.77	9.8	24.90	24.80	44.3	12,522	0.35%
2020/12/03	107	25.08	25	25.39	25.05	82	12,568	0.65%	大買/
2020/12/02	43	26.29	8.1	26.51	26.25	34.9	12,499	0.28%
2020/12/01	7	26.88	3	27.22	26.90	4	12,555	0.03%
2020/11/30	16.8	27.05	34.9	27.23	27.05	-18	12,767	-0.14%
2020/11/27	11	26.69	41	26.70	26.65	-30	13,119	-0.23%
2020/11/26	8.1	26.84	10	26.92	26.75	-1.9	13,702	-0.01%
2020/11/25	7.3	27.00	3	26.98	27.00	4.3	14,046	0.03%
2020/11/24	63	27.07	8	27.08	27.00	55	14,387	0.38%
2020/11/23	25.1	26.75	53	27.07	27.10	-27.9	14,594	-0.19%
2020/11/20	57	26.25	1	26.50	26.25	56	14,751	0.38%
2020/11/19	161	26.74	22	26.90	26.50	139	15,180	0.92%	大買/鉅額交易
2020/11/18	35.4	27.89	21	27.57	27.50	14.4	15,443	0.09%
2020/11/17	107	28.15	2	28.40	28.15	105	15,629	0.67%	大買/鉅額交易
2020/11/16	114.2	28.38	11.7	28.09	28.45	102.5	16,355	0.63%	大買/鉅額交易
2020/11/13	18	28.23	31.3	28.26	28.30	-13.3	16,391	-0.08%
2020/11/12	13	27.95	14	27.86	27.75	-1	16,410	-0.01%
2020/11/11	32	28.38	44.4	28.60	28.55	-12.4	16,363	-0.08%
2020/11/10	121	28.57	95.9	28.61	28.30	25.1	16,389	0.15%	大買/
2020/11/09	20.2	27.65	194.8	27.91	28.00	-174.6	16,128	-1.08%	大賣/鉅額交易
2020/11/06	6	26.84	9.4	26.77	26.75	-3.4	15,991	-0.02%
2020/11/05	2.7	26.47	36	26.76	26.40	-33.3	16,039	-0.21%
2020/11/04	37.3	26.79	64.3	26.73	26.70	-27	16,086	-0.17%
2020/11/03	76.8	26.47	23.4	26.87	26.70	53.4	16,072	0.33%
2020/11/02	13	26.16	17	26.10	26.15	-4	16,141	-0.02%
2020/10/30	16.4	26.55	17	26.33	26.20	-0.6	16,296	0.00%
2020/10/29	28	26.16	13	26.00	26.25	15	16,284	0.09%
2020/10/28	82	26.06	216.3	26.80	26.05	-134.3	16,335	-0.82%	大賣/鉅額交易
2020/10/27	8	25.45	14	25.50	25.35	-6	16,284	-0.04%
2020/10/26	30.2	25.90	31.3	26.02	25.85	-1	16,287	-0.01%
2020/10/23	21.9	25.81	21	25.80	25.80	0.9	16,367	0.01%
2020/10/22	30.3	25.44	44	25.88	25.90	-13.7	16,452	-0.08%
2020/10/21	140.2	25.55	28	25.31	25.30	112.2	16,563	0.68%	大買/鉅額交易
2020/10/20	68	24.59	95.4	25.01	25.20	-27.4	16,809	-0.16%
2020/10/19	63.3	24.21	27.4	24.93	23.80	35.9	16,856	0.21%
2020/10/16	167.5	26.51	103.6	26.38	25.95	63.9	17,312	0.37%	大買/大賣/
2020/10/06	90.5	22.92	20	22.97	22.85	70.5	17,231	0.41%
2020/10/05	3.4	23.01	45	23.13	23.30	-41.6	17,214	-0.24%
2020/09/30	5.2	23.63	12	23.92	23.45	-6.8	17,252	-0.04%
2020/09/29	41	24.03	47	23.89	23.70	-6	17,522	-0.03%
2020/09/28	30.1	23.26	36	23.50	23.60	-5.9	17,644	-0.03%
2020/09/25	98.2	23.50	67	23.25	23.00	31.2	17,685	0.18%
2020/09/24	19	23.84	21	23.65	23.65	-2	17,878	-0.01%
2020/09/23	67.5	24.35	10	24.18	23.90	57.5	17,957	0.32%
2020/09/22	57	24.09	71	24.43	24.50	-14	17,864	-0.08%
2020/09/21	28	24.09	17	24.15	24.15	11	17,842	0.06%
2020/09/18	22	23.96	57	24.04	24.10	-35	17,970	-0.19%
2020/09/17	16	23.93	17	23.86	23.75	-1	17,881	-0.01%
2020/09/16	20	23.81	69	23.98	23.85	-49	17,926	-0.27%
2020/09/15	99	23.22	64	23.11	24.05	35	17,925	0.20%
2020/09/14	283	23.77	345	24.10	23.75	-62	17,371	-0.36%	大買/大賣/
2020/09/11	75	24.27	90	24.15	23.90	-15	17,187	-0.09%
2020/09/10	72.2	24.25	53	23.91	23.95	19.2	16,780	0.11%
2020/09/09	40	24.32	28	24.46	24.50	12	16,532	0.07%
2020/09/08	81	23.66	78	24.07	24.80	3	16,267	0.02%
2020/09/07	161	23.96	134.2	23.94	23.95	26.8	15,902	0.17%	大買/大賣/
2020/09/04	22	22.05	40	22.17	22.60	-18	15,489	-0.12%
2020/09/03	118	22.01	80	22.11	22.20	38	15,321	0.25%	大買/
2020/09/02	67	21.66	121	21.45	21.80	-54	15,273	-0.35%	大賣/
2020/09/01	80	21.34	55	21.82	21.25	25	15,019	0.17%
2020/08/31	29	21.33	35	21.36	21.65	-6	14,683	-0.04%
2020/08/28	80	21.11	58	21.00	21.00	22	14,607	0.15%
2020/08/27	52	21.29	28	21.53	21.20	24	14,438	0.17%
2020/08/26	64	21.37	92	21.32	21.50	-28	14,294	-0.20%
2020/08/25	89	21.44	157	21.72	21.40	-68	14,099	-0.48%	大賣/
2020/08/24	108	21.16	389	20.94	21.00	-281	13,766	-2.04%	大買/大賣/鉅額交易
2020/08/21	28	20.14	58	20.56	20.10	-30	13,275	-0.23%
2020/08/20	17	19.41	47	19.45	19.55	-30	13,202	-0.23%
2020/08/19	60	20.47	52	20.44	20.10	8	12,890	0.06%
2020/08/18	88	20.03	172	20.15	20.30	-84	12,647	-0.66%	大賣/
2020/08/17	142	20.01	103	19.85	20.10	39	12,426	0.31%	大買/大賣/
2020/08/14	200	19.01	237	18.84	19.10	-37	11,894	-0.31%	大買/大賣/
2020/08/13	139	17.95	219	18.07	18.10	-80	11,493	-0.70%	大買/大賣/
2020/08/12	474	17.92	330	17.96	18.15	144	11,350	1.27%	大買/大賣/鉅額交易
2020/08/11	0	0.00	37	16.65	16.50	-37	10,722	-0.35%
2020/08/10	15	16.45	41	16.30	16.25	-26	10,688	-0.24%
2020/08/07	9	16.17	0	0.00	16.15	9	10,684	0.08%
2020/08/06	28	16.22	12	16.40	16.25	16	10,673	0.15%
2020/08/05	10	16.54	2	16.65	16.45	8	10,676	0.07%
2020/08/04	1	16.70	18	16.64	16.60	-17	10,987	-0.15%
2020/08/03	24	16.48	4	16.45	16.50	20	11,159	0.18%
2020/07/31	28	16.89	3	16.90	16.75	25	11,663	0.21%
2020/07/30	6	17.09	1	17.20	17.15	5	11,762	0.04%
2020/07/29	15	17.04	121	17.20	17.25	-106	11,940	-0.89%	大賣/鉅額交易
2020/07/28	27	16.36	64	16.56	16.15	-37	11,949	-0.31%
2020/07/27	1	17.40	34	17.27	17.10	-33	11,970	-0.28%
2020/07/24	40	17.09	11	17.30	17.10	29	12,353	0.23%
2020/07/23	27	17.54	5	17.75	17.50	22	12,567	0.18%
2020/07/22	3	17.63	6.1	17.79	17.70	-3.1	12,316	-0.02%
2020/07/21	2	17.55	9	17.68	17.65	-7	12,292	-0.06%
2020/07/20	11	17.55	25	17.59	17.45	-14	12,185	-0.11%
2020/07/17	71	17.92	37	17.86	17.60	34	12,029	0.28%
2020/07/16	68	18.25	9	18.28	18.25	59	11,776	0.50%
2020/07/15	102	18.36	131	18.35	18.00	-29	11,463	-0.25%	大買/大賣/
2020/07/14	386	17.83	340	17.93	17.95	46	11,294	0.41%	大買/大賣/
2020/07/13	5	17.20	13	17.00	17.15	-8	10,618	-0.08%
2020/07/10	18	16.59	3	16.83	16.45	15	10,597	0.14%
2020/07/09	21	16.93	6.9	16.96	16.95	14.1	10,601	0.13%
2020/07/08	87	16.90	59.1	17.01	16.95	28	10,515	0.27%
2020/07/07	80	16.44	32	16.21	16.15	48	10,427	0.46%
2020/07/06	88	16.78	27	16.75	16.65	61	10,304	0.59%
2020/07/03	22	16.30	35	16.20	16.50	-13	10,163	-0.13%
2020/07/02	2	15.78	18.1	15.56	15.80	-16.1	9,814	-0.16%
2020/07/01	0	0.00	99	15.04	15.15	-99	9,659	-1.02%
2020/06/30	16	15.17	8	15.09	15.10	8	9,573	0.08%
2020/06/29	1	14.45	56.6	14.65	15.10	-55.6	9,406	-0.59%
2020/06/24	37	14.55	8	14.54	14.40	29	9,224	0.31%
2020/06/23	60	14.59	27	14.59	14.60	33	9,336	0.35%
2020/06/22	4	14.66	9	14.52	14.45	-5	9,254	-0.05%
2020/06/19	6	14.03	0	0.00	14.05	6	9,093	0.07%
2020/06/15	3	13.88	0	0.00	13.85	3	9,454	0.03%
2020/06/12	2	13.90	1	13.65	13.90	1	9,693	0.01%
2020/06/11	28	14.31	10	14.22	14.05	18	9,807	0.18%
2020/06/10	0	0.00	4	14.45	14.55	-4	9,790	-0.04%
2020/06/09	6	14.52	5	14.52	14.50	1	10,050	0.01%
2020/06/08	7	14.41	11	14.37	14.30	-4	10,122	-0.04%
2020/06/05	10	14.26	0	0.00	14.20	10	10,049	0.10%
2020/06/04	7	14.19	14	14.29	14.25	-7	10,142	-0.07%
2020/06/03	0	0.00	20	14.20	14.25	-20	10,064	-0.20%
2020/06/02	1	14.15	3	14.40	14.15	-2	10,069	-0.02%
2020/06/01	7	14.28	4	14.25	14.25	3	10,069	0.03%
2020/05/29	3	14.15	10	14.24	13.95	-7	10,049	-0.07%
2020/05/28	20	14.29	20	14.28	14.10	0	10,005	0.00%
2020/05/27	46	14.72	42	14.58	14.60	4	10,005	0.04%
2020/05/26	4	14.10	15	14.21	14.30	-11	9,804	-0.11%
2020/05/25	1	13.90	2	14.00	13.90	-1	9,762	-0.01%
2020/05/22	7	14.10	5	14.10	13.90	2	9,806	0.02%
2020/05/21	11	14.25	51	14.27	14.15	-40	9,933	-0.40%
2020/05/20	1	14.15	6	14.23	14.20	-5	9,915	-0.05%
2020/05/19	16	14.27	15	14.31	14.25	1	9,884	0.01%
2020/05/18	13	14.03	34	14.04	14.05	-21	9,750	-0.22%
2020/05/15	7	13.78	1	13.85	13.80	6	9,650	0.06%
2020/05/14	27	13.83	54	13.94	13.65	-27	9,632	-0.28%
2020/05/13	1	13.85	11	13.87	13.95	-10	9,619	-0.10%
2020/05/12	0	0.00	11	13.92	13.90	-11	9,653	-0.11%
2020/05/11	50	14.06	26	13.99	13.85	24	9,602	0.25%
2020/05/08	37	14.01	92	14.06	14.05	-55	9,376	-0.59%
2020/05/07	222	14.09	270	14.27	13.85	-48	9,221	-0.52%	大買/大賣/
2020/05/06	180	13.87	14	13.98	13.85	166	8,778	1.89%	大買/鉅額交易
2020/05/05	22	14.01	29	13.95	14.15	-7	8,751	-0.08%
2020/05/04	30	13.71	47	13.86	13.80	-17	8,855	-0.19%
2020/04/30	91	13.83	59	13.76	13.80	32	8,823	0.36%
2020/04/29	101	13.44	140	13.51	13.75	-39	8,899	-0.44%	大買/大賣/
2020/04/28	80	12.74	71	12.86	13.00	9	8,839	0.10%
2020/04/27	11	12.00	10	12.16	12.20	1	9,086	0.01%
2020/04/24	6	11.88	7	11.96	11.90	-1	9,515	-0.01%
2020/04/23	19.2	11.98	0	0.00	11.85	19.2	10,384	0.18%
2020/04/22	3	11.40	8	11.34	11.65	-5	11,438	-0.04%
2020/04/21	11	11.53	5	11.35	11.35	6	11,822	0.05%
2020/04/20	16	12.00	5.4	11.96	11.90	10.6	11,971	0.09%
2020/04/17	18	12.14	0	0.00	12.05	18	11,968	0.15%
2020/04/16	19.8	12.36	1	12.50	12.40	18.8	11,821	0.16%
2020/04/15	24	12.37	14	12.42	12.45	10	11,726	0.09%
2020/04/14	32	12.06	98	12.09	12.05	-66	11,633	-0.57%
2020/04/13	21	12.24	8	12.18	12.10	13	11,597	0.11%
2020/04/10	37	12.20	17	12.29	12.35	20	11,623	0.17%
2020/04/09	59	11.76	241	11.70	11.70	-182	11,512	-1.58%	大賣/鉅額交易
2020/04/08	232.4	11.42	23	11.47	11.50	209.4	11,651	1.80%	大買/鉅額交易
2020/04/07	5	11.10	2	11.10	11.00	3	11,742	0.03%
2020/04/06	0	0.00	1,002	10.87	10.95	-1,002	12,074	-8.30%	大賣/鉅額交易
2020/04/01	0	0.00	4	11.00	11.00	-4	12,112	-0.03%
2020/03/31	5	11.05	2	11.00	11.05	3	12,192	0.02%
2020/03/30	2	10.85	2	10.90	10.90	0	12,232	0.00%
2020/03/27	5	11.30	0	0.00	10.85	5	12,546	0.04%
2020/03/26	0	0.00	13	10.70	10.70	-13	12,493	-0.10%
2020/03/25	1	10.55	19	10.61	10.75	-18	12,504	-0.14%
2020/03/24	10	10.30	0	0.00	10.20	10	12,550	0.08%
2020/03/23	13	10.01	1	9.94	9.94	12	12,546	0.10%
2020/03/20	1	10.05	4	10.18	10.15	-3	12,611	-0.02%
2020/03/19	15	9.73	9	9.79	9.67	6	12,638	0.05%
2020/03/18	30	10.58	8	10.44	10.10	22	12,521	0.18%
2020/03/17	16	9.93	12	9.98	9.91	4	12,333	0.03%
2020/03/16	12	10.76	13	10.67	10.25	-1	12,509	-0.01%
2020/03/13	1,015	10.49	527	10.20	10.85	488	12,421	3.93%	大買/大賣/鉅額交易
2020/03/12	27	11.25	231	11.11	11.05	-204	12,218	-1.67%	大賣/鉅額交易
2020/03/11	1	12.65	2	12.55	12.25	-1	12,271	-0.01%
2020/03/10	9	12.11	4	12.35	12.45	5	12,774	0.04%
2020/03/09	29	12.66	5	12.65	12.55	24	12,701	0.19%
2020/03/06	4	13.03	6	13.15	13.10	-2	12,663	-0.02%
2020/03/05	0	0.00	2	13.30	13.30	-2	12,792	-0.02%
2020/03/04	0	0.00	3	13.15	13.10	-3	12,891	-0.02%
2020/03/03	16	13.31	5	13.39	13.40	11	13,103	0.08%
2020/03/02	6	12.95	37	13.11	13.10	-31	13,120	-0.24%
2020/02/27	25	12.94	10	13.00	12.95	15	13,128	0.11%
2020/02/26	3	13.35	30	13.30	13.25	-27	13,125	-0.21%
2020/02/25	24	13.45	30	13.12	13.45	-6	13,291	-0.05%
2020/02/24	60	13.37	16	13.49	13.45	44	13,280	0.33%
2020/02/21	10	13.85	23	13.90	13.80	-13	13,272	-0.10%
2020/02/20	7	14.09	0	0.00	14.00	7	13,313	0.05%
2020/02/19	1	13.90	1	14.00	14.05	0	13,441	0.00%
2020/02/18	4.1	13.90	6	13.85	13.90	-1.9	13,657	-0.01%
2020/02/17	0	0.00	13	13.99	13.95	-13	14,172	-0.09%
2020/02/14	2	14.10	51	14.09	14.10	-49	14,389	-0.34%
2020/02/12	0	0.00	3	14.12	14.15	-3	14,922	-0.02%
2020/02/11	0	0.00	27	14.20	14.10	-27	15,250	-0.18%
2020/02/10	15	13.90	7	14.01	14.00	8	15,604	0.05%
2020/02/07	49	14.23	1	14.10	14.15	48	16,106	0.30%
2020/02/06	12	14.38	12	14.56	14.60	0	17,501	0.00%
2020/02/05	47	14.41	11	14.40	14.40	36	18,212	0.20%
2020/02/04	10	13.95	45	14.03	14.05	-35	18,046	-0.19%
2020/02/03	38	14.04	74	13.92	13.95	-36	18,065	-0.20%
2020/01/31	56	14.75	9	14.87	14.70	47	17,834	0.26%
2020/01/30	39	14.59	68	14.77	14.35	-29	17,556	-0.17%
2020/01/20	86	15.88	73	15.89	15.90	13	17,049	0.08%
2020/01/17	179	15.30	38	15.58	15.70	141	16,570	0.85%	大買/鉅額交易
2020/01/16	758	15.35	200	15.49	14.85	558	15,752	3.54%	大買/大賣/鉅額交易
2020/01/15	39	14.51	11	14.53	14.60	28	14,861	0.19%
2020/01/14	16.1	14.16	22	14.18	14.20	-6	14,668	-0.04%
2020/01/13	0	0.00	2	13.70	13.80	-2	14,752	-0.01%
2020/01/10	3	13.80	8	13.79	13.70	-5	15,972	-0.03%
2020/01/09	5	13.55	7	13.60	13.60	-2	18,082	-0.01%
2020/01/08	13	13.64	5	13.60	13.60	8	19,266	0.04%
2020/01/07	7	13.71	0	0.00	13.75	7	20,302	0.03%
2020/01/06	2	13.78	4	13.81	13.70	-2	21,431	-0.01%
2020/01/03	9	13.91	36	13.87	13.80	-27	22,241	-0.12%
2020/01/02	15	14.11	15	14.17	14.00	0	22,262	0.00%
2019/12/31	207	14.50	7	14.56	14.40	200	22,215	0.90%	大買/鉅額交易
2019/12/30	15	14.49	58	14.55	14.55	-43	22,179	-0.19%
2019/12/27	2	14.13	12.1	14.08	14.15	-10.1	21,801	-0.05%
2019/12/26	1	14.00	23	13.98	13.90	-22	21,696	-0.10%
2019/12/25	7	13.93	0	0.00	13.90	7	21,613	0.03%
2019/12/24	25	14.27	31	14.32	14.05	-6	21,577	-0.03%
2019/12/23	3	13.83	4	13.96	13.85	-1	21,276	0.00%
2019/12/20	7	13.89	0	0.00	13.75	7	21,285	0.03%
2019/12/19	6	13.98	55	14.24	14.05	-49	21,323	-0.23%
2019/12/18	5	14.00	4	13.95	13.90	1	21,730	0.00%
2019/12/17	4	14.13	10	14.08	14.10	-6	21,845	-0.03%
2019/12/16	2	13.70	12	13.93	14.05	-10	21,733	-0.05%
2019/12/13	14	13.67	1	14.05	13.60	13	21,576	0.06%
2019/12/12	42	13.96	4	14.00	13.85	38	21,469	0.18%
2019/12/11	36	14.45	29	14.30	14.10	7	21,442	0.03%
2019/12/10	1	14.05	48	14.07	14.20	-47	21,077	-0.22%
2019/12/09	11	14.03	17	14.12	13.95	-6	21,044	-0.03%
2019/12/06	57	14.18	5	14.35	14.05	52	21,014	0.25%
2019/12/05	54	13.97	201	13.98	14.40	-147	20,739	-0.71%	大賣/鉅額交易
2019/12/04	5	13.50	91	13.54	13.50	-86	20,235	-0.42%
2019/12/03	5	13.35	6	13.38	13.35	-1	20,175	0.00%
2019/12/02	105	13.37	7	13.59	13.35	98	20,133	0.49%	大買/
2019/11/29	1	13.35	22	13.48	13.60	-21	19,971	-0.11%
2019/11/28	44	13.55	42	13.57	13.55	2	19,869	0.01%
2019/11/27	3	13.58	1	13.60	13.60	2	19,634	0.01%
2019/11/26	4	13.90	10	13.87	13.50	-6	19,571	-0.03%
2019/11/25	2	13.63	13	13.66	13.75	-11	19,443	-0.06%
2019/11/22	110	13.66	6	13.78	13.50	104	19,327	0.54%	大買/鉅額交易
2019/11/21	19	13.75	10	13.78	13.75	9	19,105	0.05%
2019/11/20	34	14.13	12	14.10	13.95	22	19,027	0.12%
2019/11/19	28	14.22	39	14.15	14.15	-11	18,832	-0.06%
2019/11/18	20	14.03	74	14.10	14.00	-54	18,742	-0.29%
2019/11/15	31	13.94	29	13.98	13.85	2	18,593	0.01%
2019/11/14	132	14.39	80	14.28	14.10	52	18,360	0.28%	大買/
2019/11/13	7	13.99	13	13.93	14.00	-6	17,812	-0.03%
2019/11/12	158	13.70	27	13.89	13.85	131	17,569	0.75%	大買/鉅額交易
2019/11/11	39	13.74	43	13.79	13.95	-4	17,290	-0.02%
2019/11/08	46.1	14.14	19	14.13	14.00	27.1	16,910	0.16%
2019/11/07	43	14.68	37	14.76	14.60	6	16,541	0.04%
2019/11/06	67	14.59	74	14.69	14.50	-7	16,043	-0.04%
2019/11/05	320	15.61	128	15.46	15.20	192	15,456	1.24%	大買/大賣/鉅額交易
2019/11/04	124	14.96	142	15.07	15.30	-18	13,922	-0.13%	大買/大賣/
2019/11/01	15	13.80	9	13.91	13.95	6	13,072	0.05%
2019/10/31	6	13.53	8	13.59	13.75	-2	12,931	-0.02%
2019/10/30	1	13.10	0	0.00	13.30	1	12,767	0.01%
2019/10/29	25	13.28	1	13.20	13.20	24	12,713	0.19%
2019/10/28	25	13.52	0	0.00	13.45	25	12,620	0.20%
2019/10/25	13	13.30	1	13.40	13.30	12	12,519	0.10%
2019/10/24	15	13.20	3	13.30	13.40	12	12,471	0.10%
2019/10/23	9	13.12	14	13.05	13.00	-5	12,368	-0.04%
2019/10/22	39	13.54	31	13.40	13.35	8	12,158	0.07%
2019/10/21	12	14.00	51	14.01	13.95	-39	11,975	-0.33%
2019/10/18	102	13.39	75	13.40	13.65	27	11,758	0.23%	大買/
2019/10/17	127	13.30	268	13.40	13.10	-141	10,515	-1.34%	大買/大賣/鉅額交易
2019/10/16	119	12.69	99	12.75	13.00	20	8,378	0.24%	大買/
2019/10/15	216	11.88	194	11.92	12.15	22	7,187	0.31%	大買/大賣/
2019/10/14	175	11.07	103	11.10	11.70	72	6,130	1.17%	大買/大賣/
2019/10/09	47	10.43	116	10.24	10.65	-69	4,929	-1.40%	大賣/
2019/10/08	13	9.70	6	9.70	9.72	7	4,042	0.17%
2019/10/07	10	9.56	45	9.59	9.58	-35	3,899	-0.90%
2019/10/04	0	0.00	11	9.42	9.46	-11	3,737	-0.29%
2019/10/01	0	0.00	1	9.18	9.13	-1	3,551	-0.03%
2019/09/27	0	0.00	9	9.11	9.07	-9	3,599	-0.25%
2019/09/26	0	0.00	10	9.33	9.24	-10	3,543	-0.28%
2019/09/25	0	0.00	8	9.32	9.25	-8	3,519	-0.23%
2019/09/24	0	0.00	40	9.45	9.43	-40	3,554	-1.13%
2019/09/23	26	9.56	26	9.57	9.57	0	3,451	0.00%
2019/09/20	0	0.00	44	9.30	9.30	-44	2,899	-1.52%
2019/09/19	0	0.00	10	8.48	8.46	-10	2,729	-0.37%
2019/09/18	0	0.00	5	8.50	8.50	-5	2,743	-0.18%
2019/09/17	2	8.54	1	8.50	8.45	1	2,751	0.04%
2019/09/16	0	0.00	1	8.51	8.57	-1	2,796	-0.04%
2019/09/11	1	8.41	12	8.45	8.39	-11	2,752	-0.40%
2019/09/06	1	8.24	2	8.23	8.24	-1	2,648	-0.04%
2019/09/03	1	8.14	0	0.00	8.13	1	2,641	0.04%
2019/08/30	0	0.00	3	8.01	8.02	-3	2,679	-0.11%
2019/08/29	1	7.98	0	0.00	8.00	1	2,696	0.04%
2019/08/28	1	7.97	4	7.99	8.00	-3	2,757	-0.11%
2019/08/23	2	8.00	0	0.00	8.01	2	2,941	0.07%
2019/08/20	6	8.01	0	0.00	8.04	6	3,284	0.18%
2019/08/12	2	8.11	0	0.00	8.10	2	3,508	0.06%
2019/08/06	13	7.90	0	0.00	7.99	13	3,709	0.35%
2019/08/05	23	8.05	0	0.00	8.02	23	3,711	0.62%
2019/08/02	27	8.16	0	0.00	8.12	27	3,693	0.73%
2019/08/01	6	8.26	0	0.00	8.23	6	3,820	0.16%
2019/07/31	7	8.34	0	0.00	8.33	7	3,791	0.18%
2019/07/30	153	8.61	2	8.62	8.61	151	3,773	4.00%	大買/鉅額交易
2019/07/29	22	8.60	0	0.00	8.63	22	3,738	0.59%
2019/07/25	160	8.62	0	0.00	8.61	160	3,685	4.34%	大買/鉅額交易
2019/07/24	252	8.63	0	0.00	8.61	252	3,660	6.88%	大買/鉅額交易
2019/07/23	15	8.69	20	8.67	8.67	-5	3,613	-0.14%
2019/07/22	0	0.00	4	8.68	8.70	-4	3,549	-0.11%
2019/07/19	3	8.56	0	0.00	8.59	3	3,431	0.09%
2019/07/17	5	8.56	0	0.00	8.59	5	3,366	0.15%
2019/07/12	1	8.54	0	0.00	8.54	1	3,244	0.03%
2019/07/10	20	8.59	3	8.60	8.56	17	3,212	0.53%
2019/07/09	1	8.50	0	0.00	8.49	1	3,135	0.03%
2019/07/02	4	8.60	0	0.00	8.57	4	3,020	0.13%
2019/07/01	0	0.00	0.1	8.52	8.57	-0.1	2,997	0.00%
2019/06/28	0	0.00	2	8.47	8.53	-2	2,849	-0.07%
2019/06/25	1	8.49	0	0.00	8.49	1	2,815	0.04%
2019/06/21	4	8.50	10	8.51	8.49	-6	2,776	-0.22%
2019/06/14	1	8.47	0	0.00	8.48	1	2,569	0.04%
2019/06/11	3	8.55	10	8.54	8.54	-7	2,500	-0.28%
2019/06/06	1	8.56	0	0.00	8.55	1	2,452	0.04%
2019/06/05	2	8.68	0	0.00	8.70	2	2,392	0.08%
2019/06/04	10	8.80	0	0.00	8.66	10	2,360	0.42%
2019/06/03	1	8.74	0	0.00	8.78	1	2,297	0.04%
2019/05/29	12	8.63	5	8.64	8.56	7	2,097	0.33%
2019/05/28	5	8.75	5	8.89	8.55	0	1,960	0.00%
2019/05/24	2	8.46	18	8.53	8.45	-16	1,703	-0.94%
2019/05/23	7	8.62	22	8.68	8.54	-15	1,660	-0.90%
2019/05/22	15	8.69	12	8.83	8.67	3	1,631	0.18%
2019/05/21	0	0.00	30	8.77	8.73	-30	1,586	-1.89%
2019/05/20	0	0.00	5	8.71	8.68	-5	1,536	-0.33%
2019/05/17	6	8.89	90	8.79	8.87	-84	1,506	-5.58%
2019/05/16	105	8.79	169	8.84	8.72	-64	1,367	-4.68%	大買/大賣/
2019/05/15	1	8.55	0	0.00	8.55	1	1,211	0.08%
2019/05/13	2	8.41	0	0.00	8.35	2	1,159	0.17%
2019/05/09	32	8.73	10	8.68	8.61	22	1,123	1.96%
2019/05/02	2	8.33	0	0.00	8.31	2	908	0.22%
2019/04/26	0	0.00	1	8.36	8.35	-1	903	-0.11%
2019/04/16	0	8.47	0	0.00	8.51	0	831	0.00%
2019/04/15	0	8.46	0	0.00	8.50	0	828	0.00%
2019/04/08	0	8.57	0	0.00	8.61	0	788	0.00%
2019/04/02	0	8.49	0	0.00	8.51	0	780	0.00%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/03/18	0	0.00	1	8.80	8.80	-1	719	-0.14%
2019/03/12	5	8.73	0	0.00	8.75	5	930	0.54%
2019/02/26	2	8.94	0	0.00	8.93	2	1,107	0.18%
2019/02/25	0	0.00	1	8.94	8.94	-1	1,114	-0.09%
2019/02/13	10	8.90	10	9.30	8.93	0	1,082	0.00%
2019/02/12	0	0.00	68	8.73	8.72	-68	1,055	-6.44%
2019/02/11	0	0.00	1	8.66	8.68	-1	1,069	-0.09%
2019/01/24	1	8.58	16	8.57	8.59	-15	1,055	-1.42%
2018/12/25	18	8.26	0	0.00	8.25	18	1,236	1.46%
2018/12/21	6	8.35	0	0.00	8.34	6	1,227	0.49%
2018/12/20	3	8.40	0	0.00	8.40	3	1,234	0.24%
2018/12/19	7	8.46	0	0.00	8.49	7	1,229	0.57%
2018/12/18	16	8.52	0	0.00	8.49	16	1,237	1.29%
2018/12/17	5	8.55	0	0.00	8.61	5	1,230	0.41%
2018/12/14	1	8.59	0	0.00	8.59	1	1,231	0.08%
2018/12/12	3	8.60	0	0.00	8.63	3	1,236	0.24%
2018/12/11	5	8.60	0	0.00	8.63	5	1,227	0.41%
2018/12/10	12	8.66	0	0.00	8.66	12	1,266	0.95%
2018/12/06	11	8.75	6	9.05	8.70	5	1,244	0.40%
2018/12/05	2	8.92	11	8.73	8.97	-9	1,196	-0.75%
2018/11/30	135	8.72	0	0.00	8.22	135	1,029	13.11%	大買/鉅額交易
2018/11/26	16	8.55	16	8.60	8.46	0	978	0.00%
2018/11/23	0	0.00	40	8.35	8.37	-40	973	-4.11%
2018/11/20	50	8.44	0	0.00	8.38	50	973	5.13%
2018/11/16	21	8.43	0	0.00	8.47	21	974	2.16%
2018/11/15	15	8.41	0	0.00	8.37	15	978	1.53%
2018/11/14	12	8.32	0	0.00	8.31	12	977	1.23%
2018/11/01	0	0.00	3	8.14	8.23	-3	1,145	-0.26%
2018/10/31	0	0.00	9	8.11	8.16	-9	1,161	-0.77%
2018/10/30	0	0.00	2	8.08	8.03	-2	1,176	-0.17%
2018/10/29	0	0.00	6	8.10	8.09	-6	1,203	-0.50%
2018/10/25	5	8.15	3	8.15	8.02	2	1,324	0.15%
2018/10/24	3	8.28	0	0.00	8.30	3	1,438	0.21%
2018/10/23	0	0.00	1	8.32	8.30	-1	1,516	-0.07%
2018/10/22	5	8.40	0	0.00	8.39	5	1,968	0.25%
2018/10/18	5	8.70	0	0.00	8.72	5	2,272	0.22%
2018/10/12	5	8.60	0	0.00	8.70	5	2,250	0.22%
2018/10/11	10	8.83	0	0.00	8.65	10	2,226	0.45%
2018/09/11	0	0.00	5	9.16	9.19	-5	2,141	-0.23%
2018/09/10	0	0.00	5	9.12	9.12	-5	2,145	-0.23%
2018/08/22	0	9.31	0	0.00	9.34	0	2,236	0.00%
2018/08/17	0	0.00	10	9.28	9.23	-10	2,238	-0.45%
2018/08/16	0	0.00	10	9.20	9.17	-10	2,242	-0.45%
2018/08/15	0	0.00	11	9.23	9.21	-11	2,240	-0.49%
2018/08/13	3	9.27	0	0.00	9.25	3	2,213	0.14%
2018/08/10	0	0.00	3	9.42	9.37	-3	2,153	-0.14%
2018/08/06	0	0.00	11	9.49	9.48	-11	2,162	-0.51%
2018/08/03	0	0.00	1	9.39	9.44	-1	2,152	-0.05%
2018/08/02	0	0.00	28	9.49	9.40	-28	2,141	-1.31%
2018/08/01	1	9.52	2	9.51	9.50	-1	2,102	-0.05%
2018/07/31	16	9.90	5	9.87	9.90	11	2,056	0.53%
2018/07/30	23	9.98	10	9.97	9.97	13	1,999	0.65%
2018/07/27	96	10.13	4	10.15	10.00	92	1,937	4.75%
2018/07/26	0	0.00	3	9.69	9.81	-3	1,493	-0.20%
2018/07/25	5	9.65	0	0.00	9.58	5	1,342	0.37%
2018/07/03	0	0.00	17.3	9.32	9.23	-17.3	1,732	-1.00%
2018/06/21	0	0.00	4	9.52	9.50	-4	1,768	-0.23%
2018/06/19	3	9.54	0	0.00	9.53	3	1,829	0.16%
2018/06/15	0	0.00	1	9.53	9.65	-1	1,824	-0.05%
2018/06/11	0	0.00	69	9.60	9.59	-69	1,800	-3.83%
2018/06/08	0	0.00	150.4	9.60	9.59	-150.4	1,804	-8.33%	大賣/鉅額交易
2018/06/06	17	9.57	0	0.00	9.52	17	1,801	0.94%
2018/06/04	0	0.00	50	9.57	9.59	-50	1,762	-2.84%
2018/06/01	0	0.00	77	9.55	9.55	-77	1,745	-4.41%
2018/05/31	0	0.00	126	9.48	9.51	-126	1,735	-7.26%	大賣/鉅額交易
2018/05/30	0	0.00	116	9.46	9.50	-116	1,730	-6.70%	大賣/鉅額交易
2018/05/17	11	9.55	0	0.00	9.55	11	1,751	0.63%
2018/05/16	3	9.56	0	0.00	9.55	3	1,753	0.17%
2018/05/11	0	0.00	90	9.80	9.79	-90	1,779	-5.06%
2018/05/10	0	0.00	124	9.80	9.75	-124	1,776	-6.98%	大賣/鉅額交易
2018/04/30	0	0.00	1	9.66	9.65	-1	1,698	-0.06%
2018/04/24	0	0.00	1	9.68	9.60	-1	1,790	-0.06%
2018/04/20	0	0.00	3	9.69	9.69	-3	1,809	-0.17%
2018/04/18	2	9.57	0	0.00	9.57	2	2,020	0.10%
2018/04/17	10	9.66	0	0.00	9.52	10	2,069	0.48%
2018/04/16	0	9.58	0	0.00	9.58	0	2,049	0.00%
2018/04/12	1	9.60	0	0.00	9.59	1	2,288	0.04%
2018/04/11	0	0.00	5	9.60	9.63	-5	2,304	-0.22%
2018/04/10	10	9.65	22	9.69	9.75	-12	2,279	-0.53%
2018/04/02	0	0.00	6	9.45	9.43	-6	2,398	-0.25%
2018/03/30	4	9.40	0	0.00	9.40	4	2,451	0.16%
2018/03/29	5	9.36	0	0.00	9.38	5	2,458	0.20%
2018/03/26	0	0.00	3	9.29	9.27	-3	2,449	-0.12%
2018/03/22	0	9.36	18	9.44	9.42	-18	2,406	-0.75%
2018/03/21	0	9.30	16	9.35	9.32	-16	2,360	-0.68%
2018/03/20	1	9.33	0	0.00	9.33	1	2,373	0.04%
2018/03/12	0	0.00	5	9.53	9.55	-5	2,324	-0.22%
2018/03/08	0	0.00	15	9.24	9.24	-15	2,315	-0.65%
2018/03/07	1	9.23	0	0.00	9.24	1	2,313	0.04%
2018/03/02	0	9.32	0	0.00	9.34	0	2,349	0.00%
2018/02/09	2	8.85	0	0.00	9.00	2	2,392	0.08%
2018/02/08	1	9.10	0	0.00	9.10	1	2,365	0.04%
2018/02/07	10	9.08	1	9.18	9.06	9	2,366	0.38%
2018/02/06	10	9.01	2	8.99	8.98	8	2,349	0.34%
2018/02/05	14	9.33	0	0.00	9.35	14	2,307	0.61%
2018/02/02	0	0.00	30	9.46	9.48	-30	2,296	-1.31%
2018/02/01	5	9.63	0	0.00	9.53	5	2,299	0.22%
2018/01/31	2	9.60	0	0.00	9.61	2	2,289	0.09%
2018/01/30	0	0.00	1	9.78	9.70	-1	2,287	-0.04%
2018/01/29	3	9.90	0	0.00	9.88	3	2,254	0.13%
2018/01/22	2	9.97	1	9.96	9.95	1	2,218	0.05%
2018/01/19	43	10.02	0	0.00	9.96	43	2,185	1.97%
2018/01/18	10	10.05	20	10.18	10.05	-10	2,148	-0.47%
2018/01/17	44	10.08	20	10.10	10.10	24	2,111	1.14%
2018/01/16	15	10.00	21	10.17	10.20	-6	2,103	-0.29%
2018/01/15	67	10.07	107	10.06	10.05	-40	2,047	-1.95%	大賣/
2018/01/12	193	10.15	33	10.20	10.25	160	1,919	8.33%	大買/鉅額交易
2018/01/11	25	9.96	0	0.00	9.95	25	1,790	1.40%
2018/01/10	50	9.97	2	9.98	9.97	48	1,721	2.79%
2018/01/09	65	10.00	43	9.99	9.96	22	1,647	1.34%
2018/01/08	0	0.00	2	9.80	9.74	-2	1,446	-0.14%
2018/01/05	0	0.00	21	9.57	9.64	-21	1,393	-1.51%
2018/01/04	20	9.48	0	0.00	9.47	20	1,353	1.48%
2018/01/03	20	9.62	19	9.51	9.50	1	1,329	0.08%
2018/01/02	10	9.70	7	9.62	9.63	3	1,279	0.23%