國產 (2504)-元大-彰化民生券商分點個股進出

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
53.0
漲跌
▼0.3
漲幅
-0.56%
成交量
3,827張
產業
上市營建類股
354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－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/12/03	10	52.99	5	53.48	53.00	5	4,665	0.11%
2024/12/02	6	53.85	11	54.35	53.30	-5	4,693	-0.11%
2024/11/29	5	54.10	0	0.00	54.00	5	4,734	0.11%
2024/11/28	0	0.00	4	53.30	55.00	-4	4,771	-0.08%
2024/11/27	5	53.24	1	54.10	53.20	4	4,750	0.08%
2024/11/26	2	53.30	2	54.00	54.10	0	4,819	0.00%
2024/11/25	0	0.00	23	53.13	54.10	-23	4,868	-0.47%
2024/11/22	20	53.33	0	0.00	52.40	20	4,880	0.41%
2024/11/21	3	54.30	5	54.86	54.30	-2	4,883	-0.04%
2024/11/20	5	54.92	2	54.80	54.40	3	4,898	0.06%
2024/11/19	0	0.00	4	55.30	55.70	-4	4,894	-0.08%
2024/11/18	4	54.95	0	0.00	55.40	4	4,920	0.08%
2024/11/15	2	54.05	3	55.47	55.80	-1	4,904	-0.02%
2024/11/14	4	52.50	5	53.68	55.50	-1	4,885	-0.02%
2024/11/13	10	52.76	10	52.66	54.30	0	4,911	0.00%
2024/11/07	1	54.70	0	0.00	54.60	1	5,024	0.02%
2024/11/06	0	0.00	1	55.60	55.30	-1	5,025	-0.02%
2024/11/01	0	0.00	5	56.16	56.80	-5	5,241	-0.10%
2024/10/30	1	52.80	0	0.00	53.60	1	5,153	0.02%
2024/10/29	0	0.00	1.1	54.00	54.00	-1.1	5,210	-0.02%
2024/10/24	0	0.00	2	53.85	54.00	-2	5,475	-0.04%
2024/10/22	1	54.20	0	0.00	53.80	1	5,937	0.02%
2024/10/21	0	0.00	0.1	53.40	53.80	-0.1	6,110	0.00%
2024/10/17	0	0.00	4	53.30	53.20	-4	6,391	-0.06%
2024/10/16	3	51.20	3	51.90	52.60	0	6,505	0.00%
2024/10/15	10	50.23	10	50.71	51.60	0	6,571	0.00%
2024/10/14	0	0.00	6	50.15	50.90	-6	6,640	-0.09%
2024/10/11	6	49.46	0	0.00	50.00	6	6,644	0.09%
2024/10/08	0	0.00	5	50.00	50.10	-5	6,725	-0.07%
2024/10/07	10	49.82	5	50.00	50.00	5	6,761	0.07%
2024/10/04	5	49.60	15	50.13	50.30	-10	6,768	-0.15%
2024/10/01	14	51.25	2	51.00	50.80	12	6,679	0.18%
2024/09/30	5	51.66	14	52.09	52.30	-9	6,644	-0.14%
2024/09/27	10	51.88	2	52.30	52.40	8	6,935	0.12%
2024/09/26	10	51.77	11	51.99	52.40	-1	6,948	-0.01%
2024/09/25	6	51.58	5	51.92	52.10	1	7,084	0.01%
2024/09/24	10	51.23	11	51.54	51.40	-1	7,208	-0.01%
2024/09/23	2	51.40	23	51.65	52.30	-21	7,270	-0.29%
2024/09/20	24.1	50.24	7.2	50.49	49.85	16.8	7,211	0.23%
2024/09/19	15.1	54.39	6	53.80	53.40	9.1	7,227	0.13%
2024/09/13	6	54.28	6	54.63	54.80	0	7,514	0.00%
2024/09/12	3	54.33	3	54.80	54.70	0	7,522	0.00%
2024/09/11	0	0.00	6	55.20	54.80	-6	7,553	-0.08%
2024/09/06	2	55.40	1	55.60	56.00	1	7,724	0.01%
2024/09/05	2	57.40	2	56.10	56.40	0	7,858	0.00%
2024/09/04	0	56.10	0	0.00	55.70	0	8,005	0.00%
2024/09/03	0	0.00	0	56.80	55.90	0	8,098	0.00%
2024/08/30	6	54.38	2	54.65	54.80	4	8,322	0.05%
2024/08/29	3	53.50	1	54.00	53.90	2	8,478	0.02%
2024/08/28	6	53.52	3	54.00	53.10	3	8,692	0.03%
2024/08/27	0	51.90	0.3	52.00	52.20	-0.3	8,877	0.00%
2024/08/26	1	50.50	0	0.00	51.60	1	9,033	0.01%
2024/08/23	0	0.00	1	50.30	50.80	-1	9,247	-0.01%
2024/08/22	0	0.00	5	50.04	50.20	-5	9,329	-0.05%
2024/08/21	5	50.44	0	0.00	50.70	5	9,459	0.05%
2024/08/19	0	0.00	1	50.70	51.00	-1	9,885	-0.01%
2024/08/16	0	0.00	7	50.93	50.70	-7	10,229	-0.07%
2024/08/15	12	50.48	4	50.75	50.20	8	10,438	0.08%
2024/08/14	1	50.40	3	50.83	51.90	-2	10,726	-0.02%
2024/08/13	6	48.65	6	48.87	49.80	0	10,927	0.00%
2024/08/12	2	49.90	2	49.45	49.40	0	11,186	0.00%
2024/08/09	0	0.00	4.1	49.66	49.95	-4.1	11,216	-0.04%
2024/08/08	1	47.80	0	0.00	47.70	1	11,237	0.01%
2024/08/07	2	48.90	2	49.40	48.65	0	11,310	0.00%
2024/08/06	2	45.20	4	46.81	46.40	-2	11,382	-0.02%
2024/08/05	0.1	46.82	14	47.19	46.75	-13.9	11,401	-0.12%
2024/08/02	0	0.00	5	50.50	50.70	-5	11,468	-0.04%
2024/08/01	5	51.84	0	0.00	52.00	5	11,657	0.04%
2024/07/31	6	51.98	1	51.70	52.60	5	11,814	0.04%
2024/07/30	2	51.60	2	51.60	51.70	0	11,944	0.00%
2024/07/29	6	51.53	1.3	51.49	51.60	4.7	12,312	0.04%
2024/07/26	4	50.73	4	48.65	51.30	0	12,431	0.00%
2024/07/23	5	51.86	5.1	50.80	52.00	-0.1	12,612	0.00%
2024/07/22	0.1	47.95	6	47.63	48.05	-5.9	12,575	-0.05%
2024/07/19	0	0.00	1	47.95	47.65	-1	12,981	-0.01%
2024/07/18	0	0.00	1	48.10	48.00	-1	13,235	-0.01%
2024/07/17	1	47.75	2.2	47.64	48.00	-1.2	13,342	-0.01%
2024/07/16	0	0.00	2	46.95	46.95	-2	13,641	-0.01%
2024/07/15	0	44.50	0	0.00	46.00	0	13,926	0.00%
2024/07/10	1	43.75	0	0.00	44.30	1	14,700	0.01%
2024/07/05	2.1	45.58	1	45.95	45.35	1.1	14,834	0.01%
2024/07/04	1	45.60	6	46.15	45.60	-5	14,959	-0.03%
2024/07/03	6.2	46.33	3	45.97	46.00	3.2	15,015	0.02%
2024/07/02	1	45.25	0	0.00	45.25	1	14,855	0.01%
2024/07/01	1	45.55	3	44.77	45.25	-2	14,910	-0.01%
2024/06/28	1	44.20	0	0.00	43.10	1	14,771	0.01%
2024/06/26	1	45.80	2	46.03	45.40	-1	14,529	-0.01%
2024/06/25	4	42.90	3	43.40	45.40	1	14,472	0.01%
2024/06/24	3	46.82	3	47.02	46.55	0	14,307	0.00%
2024/06/21	8.1	47.81	14.5	48.21	46.70	-6.5	14,089	-0.05%
2024/06/20	1	48.85	3.1	48.79	48.35	-2.1	13,892	-0.02%
2024/06/19	0	0.00	1	49.05	48.60	-1	13,865	-0.01%
2024/06/18	0	0.00	2	49.10	48.75	-2	13,864	-0.01%
2024/06/17	0	0.00	2.1	49.10	48.45	-2.1	13,837	-0.02%
2024/06/14	4	48.05	2	48.30	48.00	2	13,770	0.01%
2024/06/13	0	0.00	3	49.00	48.00	-3	13,739	-0.02%
2024/06/12	3.1	47.28	2	47.60	47.85	1.1	13,674	0.01%
2024/06/11	0	0.00	5	48.14	47.50	-5	13,531	-0.04%
2024/06/06	0	0.00	1	46.45	47.15	-1	13,338	-0.01%
2024/06/05	4	45.89	6	46.23	45.85	-2	13,211	-0.02%
2024/06/04	2.1	45.69	8	46.21	46.10	-6	13,177	-0.05%
2024/06/03	10.1	46.13	1	46.15	46.10	9.1	13,084	0.07%
2024/05/31	6	47.30	3	47.35	46.65	3	12,885	0.02%
2024/05/30	2	47.75	2	47.15	46.90	0	12,736	0.00%
2024/05/29	11	47.15	8	47.84	47.45	3	12,589	0.02%
2024/05/28	3	47.80	4	48.14	47.95	-1	12,531	-0.01%
2024/05/27	3	46.33	28	46.46	47.85	-25	12,497	-0.20%
2024/05/24	8	45.95	10	45.82	47.00	-2	12,376	-0.02%
2024/05/23	10.1	44.59	14	44.64	44.80	-3.9	12,167	-0.03%
2024/05/22	39	45.72	4	46.03	45.45	35	11,910	0.29%
2024/05/21	16	48.51	9	48.52	47.50	7	11,626	0.06%
2024/05/20	18	49.63	11	49.83	49.80	7	11,469	0.06%
2024/05/17	1.5	48.40	4.3	49.55	50.20	-2.8	11,179	-0.03%
2024/05/16	8	47.59	11	47.80	48.55	-3	11,109	-0.03%
2024/05/15	1	45.25	1	45.50	45.55	0	10,803	0.00%
2024/05/14	5	45.79	7	45.53	45.55	-2	10,745	-0.02%
2024/05/13	4	46.81	1	46.55	46.50	3	10,646	0.03%
2024/05/10	0	0.00	5	46.78	46.75	-5	10,593	-0.05%
2024/05/09	2	45.60	1	47.20	45.00	1	10,470	0.01%
2024/05/08	6	46.53	8	46.00	45.90	-2	10,372	-0.02%
2024/05/07	4	48.90	0	0.00	47.25	4	10,219	0.04%
2024/05/06	7	48.55	4	48.85	49.45	3	9,950	0.03%
2024/05/03	5	49.47	1.1	50.08	49.40	3.9	9,732	0.04%
2024/05/02	13.1	50.81	20	50.29	50.80	-6.9	9,509	-0.07%
2024/04/30	3	47.67	2	48.25	48.05	1	9,144	0.01%
2024/04/29	3	47.70	1	48.50	49.15	2	8,934	0.02%
2024/04/26	13	47.15	13.1	46.96	46.95	-0.1	8,615	0.00%
2024/04/25	5.1	47.46	29	46.72	47.25	-23.9	8,361	-0.29%
2024/04/24	20	45.12	9	44.16	43.90	11	7,806	0.14%
2024/04/23	2	45.95	1	46.10	46.65	1	7,433	0.01%
2024/04/22	6	48.11	11	47.15	47.00	-5	7,145	-0.07%
2024/04/19	10	47.24	8	47.42	48.25	2	6,678	0.03%
2024/04/18	49.2	46.65	41	46.00	48.05	8.2	6,249	0.13%
2024/04/17	3	45.45	14	45.57	45.85	-11	5,709	-0.19%
2024/04/16	0	0.00	3	41.87	41.70	-3	5,404	-0.06%
2024/04/15	1	42.85	31	42.63	42.65	-30	5,266	-0.57%
2024/04/12	3	41.60	2.6	42.42	43.40	0.4	5,156	0.01%
2024/04/11	2	41.70	3.2	41.92	41.70	-1.2	5,001	-0.02%
2024/04/10	7	41.13	7	41.54	41.60	0	4,936	0.00%
2024/04/09	21	40.77	0	0.00	41.35	21	4,821	0.44%
2024/04/08	8	41.28	2	41.43	41.30	6	4,712	0.13%
2024/04/03	0	0.00	2.5	39.37	39.75	-2.5	4,529	-0.05%
2024/04/02	0	0.00	1	38.60	38.55	-1	4,419	-0.02%
2024/04/01	0	0.00	4.5	38.12	38.30	-4.5	4,375	-0.10%
2024/03/29	2	37.90	12	37.87	37.90	-10	4,361	-0.23%
2024/03/28	8.1	37.69	14	37.75	37.70	-5.9	4,328	-0.14%
2024/03/27	1	37.20	5	37.86	38.10	-4	4,312	-0.09%
2024/03/26	7	37.11	1	37.20	37.05	6	4,261	0.14%
2024/03/25	7	37.11	0	0.00	37.00	7	4,251	0.16%
2024/03/22	2	37.05	0	0.00	36.85	2	4,239	0.05%
2024/03/21	2	36.50	2	36.85	36.95	0	4,213	0.00%
2024/03/20	4	36.32	1	36.25	36.25	3	4,172	0.07%
2024/03/19	2	36.65	0	0.00	36.35	2	4,158	0.05%
2024/03/18	1	36.30	0	0.00	37.00	1	4,116	0.02%
2024/03/14	3	36.23	5	36.12	36.35	-2	3,965	-0.05%
2024/03/13	0.7	36.67	5	36.79	36.75	-4.3	3,911	-0.11%
2024/03/12	1	37.15	12	36.84	36.95	-11	3,732	-0.29%
2024/03/11	1	35.90	10	36.05	36.15	-9	3,672	-0.25%
2024/03/08	12	36.48	12.1	36.27	36.40	-0.1	3,635	0.00%
2024/03/07	2	36.15	7	35.89	36.25	-5	3,500	-0.14%
2024/03/06	2	35.00	5	35.20	35.15	-3	3,361	-0.09%
2024/03/05	4	35.00	31.5	35.15	35.25	-27.5	3,314	-0.83%
2024/03/04	1	34.25	1	34.40	34.15	0	3,194	0.00%
2024/03/01	5	33.82	9	34.11	34.00	-4	3,136	-0.13%
2024/02/29	0	0.00	6.9	32.79	33.00	-6.9	2,945	-0.23%
2024/02/26	2	31.95	0	0.00	31.90	2	2,777	0.07%
2024/02/23	5	31.93	35	32.01	32.10	-30	2,762	-1.09%
2024/02/22	2	31.90	0	0.00	32.00	2	2,720	0.07%
2024/02/21	0	0.00	0.3	32.40	32.40	-0.3	2,648	-0.01%
2024/02/20	2	32.20	10	32.27	32.05	-8	2,540	-0.31%
2024/02/19	8	30.87	2	31.99	32.00	6	2,433	0.25%
2024/02/15	2	29.20	0	29.20	29.30	2	2,191	0.09%
2024/02/05	0	0.00	7	29.34	29.30	-7	2,185	-0.32%
2024/02/02	6	29.38	6.5	29.31	29.30	-0.5	2,169	-0.02%
2024/02/01	0	0.00	4	29.98	30.00	-4	2,112	-0.19%
2024/01/31	0	29.65	9.2	29.65	29.70	-9.2	2,058	-0.45%
2024/01/30	0	0.00	6	29.34	29.50	-6	2,020	-0.30%
2024/01/29	0	29.20	164	29.15	29.25	-164	1,979	-8.28%	大賣/鉅額交易
2024/01/26	0	0.00	19	29.20	29.25	-19	1,948	-0.98%
2024/01/25	0	0.00	22.1	29.10	29.10	-22.1	1,901	-1.16%
2024/01/24	3.1	29.20	112	29.05	29.00	-108.9	1,859	-5.86%	大賣/鉅額交易
2024/01/22	3	28.53	8	28.55	28.55	-5	1,723	-0.29%
2024/01/19	1	27.85	15	27.90	28.00	-14	1,665	-0.84%
2024/01/18	0	0.00	30	27.65	27.85	-30	1,653	-1.81%
2024/01/16	0	0.00	185	27.70	27.50	-185	1,574	-11.75%	大賣/鉅額交易
2024/01/15	1	27.95	0	0.00	28.00	1	1,548	0.06%
2024/01/09	1	28.00	0	0.00	27.95	1	1,576	0.06%
2024/01/04	6	27.92	0	0.00	28.00	6	1,588	0.38%
2024/01/03	2	27.98	1	27.95	27.80	1	1,587	0.06%
2024/01/02	5	28.17	0.2	28.20	28.15	4.8	1,572	0.31%
2023/12/28	0	0.00	6	28.25	28.20	-6	1,556	-0.39%
2023/12/27	0	28.40	4	28.40	28.40	-4	1,552	-0.26%
2023/12/26	3	28.45	1	28.40	28.50	2	1,541	0.13%
2023/12/25	1	28.20	0	0.00	28.20	1	1,506	0.07%
2023/12/22	6	28.19	0	0.00	28.15	6	1,500	0.40%
2023/12/21	6	28.43	3	28.32	28.30	3	1,477	0.20%
2023/12/20	1	28.40	1	28.35	28.50	0	1,448	0.00%
2023/12/15	1	28.10	8.1	28.20	28.20	-7.1	1,393	-0.51%
2023/12/14	1	27.95	4	27.90	28.00	-3	1,359	-0.22%
2023/12/13	3	27.62	25	27.62	27.60	-22	1,321	-1.66%
2023/12/12	3	27.63	0	0.00	27.55	3	1,315	0.23%
2023/12/11	2	27.65	0	0.00	27.60	2	1,328	0.15%
2023/12/08	0	0.00	15	27.61	27.60	-15	1,316	-1.14%
2023/12/07	3	27.68	0	0.00	27.60	3	1,323	0.23%
2023/12/05	2	27.33	0	0.00	27.45	2	1,345	0.15%
2023/12/04	102	27.45	0	0.00	27.45	102	1,385	7.36%	大買/鉅額交易
2023/12/01	2	27.05	0	0.00	27.25	2	1,454	0.14%
2023/11/30	2	27.00	0	0.00	27.10	2	1,467	0.14%
2023/11/29	42	27.05	0	0.00	27.00	42	1,470	2.86%
2023/11/28	103	27.00	0	0.00	27.10	103	1,455	7.08%	大買/鉅額交易
2023/11/27	60	26.80	0	0.00	26.75	60	1,438	4.17%
2023/11/24	42	26.70	4	26.75	26.85	38	1,437	2.64%
2023/11/23	44	26.80	12	26.80	26.80	32	1,436	2.23%
2023/11/22	1	26.65	0	0.00	26.60	1	1,420	0.07%
2023/11/20	66	26.49	0	0.00	26.35	66	1,390	4.75%
2023/11/16	83	26.15	0	0.00	26.05	83	1,370	6.06%
2023/11/15	4	26.15	0	0.00	26.15	4	1,367	0.29%
2023/11/14	3.2	25.99	0	0.00	26.05	3.2	1,352	0.24%
2023/11/13	3.3	26.02	0	0.00	25.95	3.3	1,348	0.24%
2023/10/16	15	25.57	0	0.00	25.65	15	1,801	0.83%
2023/10/13	4	25.50	0	0.00	25.40	4	1,803	0.22%
2023/10/06	3	25.60	2	25.70	25.60	1	1,834	0.05%
2023/10/05	0.2	25.20	0	0.00	25.20	0.2	1,833	0.01%
2023/09/27	1	25.10	0	0.00	25.10	1	1,902	0.05%
2023/09/18	1	25.45	0	0.00	25.50	1	2,164	0.05%
2023/09/08	4	25.63	0	0.00	25.60	4	2,703	0.15%
2023/09/07	10	25.51	1	25.70	25.45	9	2,720	0.33%
2023/08/30	1	26.80	1	27.00	27.00	0	2,726	0.00%
2023/08/10	1	27.30	1	27.30	27.20	0	3,237	0.00%
2023/08/09	0	0.00	1	27.60	27.65	-1	3,252	-0.03%
2023/08/07	26	27.87	10	27.90	27.65	16	3,338	0.48%
2023/08/04	0	0.00	21	27.20	27.95	-21	3,314	-0.63%
2023/08/02	11	26.68	11	26.53	26.60	0	3,209	0.00%
2023/07/31	1	26.60	2	26.50	26.35	-1	3,216	-0.03%
2023/07/27	2	26.35	0	0.00	26.35	2	3,333	0.06%
2023/07/18	1	26.25	0	0.00	26.15	1	3,591	0.03%
2023/07/14	0.7	26.40	0	0.00	26.30	0.7	3,664	0.02%
2023/07/13	1	26.45	0	0.00	26.35	1	3,665	0.03%
2023/07/10	10	26.45	0	0.00	26.45	10	3,643	0.27%
2023/07/07	10	26.80	0	0.00	26.70	10	3,639	0.27%
2023/07/04	0	0.00	1	27.60	27.45	-1	3,615	-0.03%
2023/07/03	1	27.75	0	0.00	27.65	1	3,608	0.03%
2023/06/30	1	27.50	0	0.00	27.50	1	3,603	0.03%
2023/06/29	0	0.00	3	27.37	27.40	-3	3,546	-0.08%
2023/06/28	1	26.65	0	0.00	26.55	1	3,465	0.03%
2023/06/27	10	26.08	3	26.37	26.40	7	3,455	0.20%
2023/06/26	0	0.00	4	26.15	26.10	-4	3,415	-0.12%
2023/06/21	1	26.20	12	26.09	26.15	-11	3,406	-0.32%
2023/06/20	31	26.40	23	26.39	26.25	8	3,357	0.24%
2023/06/19	7	28.81	1	28.80	28.80	6	3,155	0.19%
2023/06/16	14	29.08	1	29.10	28.90	13	3,050	0.43%
2023/06/14	5	29.03	0	0.00	29.00	5	2,952	0.17%
2023/06/09	0	0.00	1	29.20	29.15	-1	2,879	-0.03%
2023/06/08	1	29.30	0	0.00	29.25	1	2,905	0.03%
2023/06/07	1	29.35	1	29.40	29.40	0	2,921	0.00%
2023/06/05	0	0.00	1	28.85	28.85	-1	2,832	-0.04%
2023/05/26	0	0.00	49	28.65	28.70	-49	2,946	-1.66%
2023/05/25	0	0.00	1	28.80	28.75	-1	2,940	-0.03%
2023/05/24	0	0.00	0	28.65	29.05	0	2,925	0.00%
2023/05/23	1	28.90	0	0.00	28.80	1	2,904	0.03%
2023/05/22	0	0.00	5	28.75	29.00	-5	2,912	-0.17%
2023/05/19	6	28.83	5	28.80	28.75	1	2,866	0.03%
2023/05/18	0	28.50	10	28.43	28.50	-10	2,708	-0.37%
2023/05/16	0	0.00	5	28.50	28.60	-5	2,694	-0.19%
2023/05/15	10	28.33	0	0.00	28.35	10	2,683	0.37%
2023/05/12	0	0.00	10	28.50	28.60	-10	2,661	-0.38%
2023/05/11	16	28.27	0	0.00	28.25	16	2,635	0.61%
2023/05/09	1	28.90	0	0.00	28.75	1	2,588	0.04%
2023/05/08	3	28.67	0	0.00	28.85	3	2,545	0.12%
2023/05/05	5	29.05	0	0.00	28.85	5	2,515	0.20%
2023/05/04	1	29.00	0	0.00	29.00	1	2,502	0.04%
2023/05/03	5	28.97	0	0.00	28.75	5	2,459	0.20%
2023/05/02	5	28.60	0	0.00	28.70	5	2,390	0.21%
2023/04/26	1	27.90	3	27.78	28.00	-2	2,276	-0.09%
2023/04/25	3	28.40	3	27.90	27.90	0	2,266	0.00%
2023/04/24	0	0.00	2	28.10	28.35	-2	2,220	-0.09%
2023/04/21	0	0.00	2	27.30	27.40	-2	2,115	-0.09%
2023/04/20	0	0.00	6	27.65	27.40	-6	2,102	-0.29%
2023/04/18	0	0.00	1	28.00	28.05	-1	1,997	-0.05%
2023/04/11	1	27.95	3	28.05	28.00	-2	1,996	-0.10%
2023/04/10	0.6	27.75	0	0.00	27.85	0.6	1,972	0.03%
2023/04/07	1	27.80	0	0.00	27.80	1	1,967	0.05%
2023/04/06	1	27.65	0	0.00	27.75	1	1,957	0.05%
2023/03/30	0	0.00	19	27.73	27.95	-19	1,935	-0.98%
2023/03/29	1	27.85	0	0.00	27.85	1	1,922	0.05%
2023/03/28	2	27.98	0	0.00	28.00	2	1,934	0.10%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/24	7	28.01	9	28.00	27.80	-2	1,925	-0.10%
2023/03/23	2	27.93	0	0.00	27.95	2	1,898	0.11%
2023/03/22	8	28.10	0	0.00	28.05	8	1,892	0.42%
2023/03/21	17	28.09	0	0.00	28.00	17	1,894	0.90%
2023/03/16	0	27.61	5	27.19	27.15	-5	1,920	-0.26%
2023/03/15	2	27.58	0	0.00	27.50	2	1,889	0.11%
2023/03/14	2	27.50	0	0.00	27.55	2	1,895	0.11%
2023/03/13	3	27.38	4	27.40	27.70	-1	1,892	-0.05%
2023/03/10	0.2	27.70	0	0.00	27.75	0.2	1,850	0.01%
2023/03/09	1	27.75	1	27.75	27.80	0	1,826	0.00%
2023/03/08	0.1	27.55	1.8	27.42	27.55	-1.7	1,791	-0.10%
2023/03/07	1.1	27.35	6	27.40	27.35	-4.9	1,775	-0.28%
2023/03/03	10	26.89	8.1	26.89	26.95	1.9	1,750	0.11%
2023/03/02	32	26.80	9	26.83	26.90	23	1,744	1.32%
2023/03/01	0	0.00	2	26.70	26.80	-2	1,730	-0.12%
2023/02/24	0	0.00	1	27.60	27.70	-1	1,589	-0.06%
2023/02/23	2	27.40	0	0.00	27.45	2	1,562	0.13%
2023/02/21	1	27.10	0	0.00	26.95	1	1,559	0.06%
2023/02/20	5	27.01	0	0.00	27.10	5	1,556	0.32%
2023/02/16	2	26.85	0	0.00	26.80	2	1,561	0.13%
2023/02/15	0	0.00	9	26.80	26.80	-9	1,580	-0.57%
2023/02/14	7	26.96	0	0.00	26.85	7	1,585	0.44%
2023/02/13	0	0.00	3	26.55	26.60	-3	1,577	-0.19%
2023/02/10	1	26.40	0	0.00	26.50	1	1,598	0.06%
2023/02/09	2	26.43	0	0.00	26.40	2	1,598	0.13%
2023/02/07	3	26.32	10	26.42	26.50	-7	1,575	-0.44%
2023/02/01	1	25.65	0	0.00	25.50	1	1,517	0.07%
2023/01/30	2	25.55	0	0.00	25.55	2	1,517	0.13%
2023/01/05	8	25.49	0	0.00	25.55	8	1,780	0.45%
2023/01/04	1	25.45	0	0.00	25.50	1	1,795	0.06%
2022/12/30	1	25.00	0	0.00	25.25	1	1,828	0.05%
2022/12/27	0	0.00	3	25.00	25.00	-3	1,828	-0.16%
2022/12/23	0	0.00	5	25.00	25.10	-5	1,907	-0.26%
2022/12/16	6	25.12	0	0.00	25.05	6	2,063	0.29%
2022/12/15	0	0.00	10	25.33	25.25	-10	2,073	-0.48%
2022/12/14	10	25.38	0	0.00	25.30	10	2,091	0.48%
2022/12/06	0	0.00	3	25.10	24.95	-3	2,086	-0.14%
2022/12/01	2	25.40	0	0.00	25.25	2	2,086	0.10%
2022/11/30	0	0.00	10	25.20	25.35	-10	2,087	-0.48%
2022/11/29	1	25.20	2	25.25	25.30	-1	2,089	-0.05%
2022/11/28	15	25.15	1	25.15	25.30	14	2,093	0.67%
2022/11/24	0	0.00	5	25.20	25.20	-5	2,095	-0.24%
2022/11/23	0	0.00	3	25.13	25.15	-3	2,094	-0.14%
2022/11/22	1	24.90	0	0.00	24.80	1	2,091	0.05%
2022/11/21	0	0.00	3	25.10	24.95	-3	2,112	-0.14%
2022/11/17	1	24.90	0	0.00	24.85	1	2,101	0.05%
2022/11/15	6	24.75	0	0.00	24.80	6	2,095	0.29%
2022/11/11	2	24.05	0	0.00	23.90	2	2,143	0.09%
2022/11/09	2	23.98	1	23.95	23.90	1	2,204	0.05%
2022/11/07	5	23.45	10	23.35	23.40	-5	2,212	-0.23%
2022/11/02	11	23.18	0	0.00	23.15	11	2,342	0.47%
2022/11/01	0	0.00	3	23.20	23.40	-3	2,363	-0.13%
2022/10/31	0	0.00	3	22.65	22.65	-3	2,382	-0.13%
2022/10/26	1	22.15	0	0.00	22.10	1	2,543	0.04%
2022/10/24	0	0.00	25	22.10	22.15	-25	2,582	-0.97%
2022/10/11	0	0.00	2	23.80	23.50	-2	2,428	-0.08%
2022/09/28	1	24.35	0	0.00	23.70	1	2,442	0.04%
2022/09/23	0	0.00	13	25.52	25.55	-13	2,396	-0.54%
2022/09/22	12	25.40	6	25.40	25.25	6	2,428	0.25%
2022/09/21	3	25.73	1	25.85	25.65	2	2,421	0.08%
2022/09/20	1	25.70	0	0.00	25.75	1	2,433	0.04%
2022/09/19	4	25.65	1	25.70	25.60	3	2,449	0.12%
2022/09/14	0	0.00	2	24.90	24.85	-2	2,557	-0.08%
2022/09/07	0	0.00	2	24.80	24.55	-2	2,714	-0.07%
2022/09/06	0	0.00	3	24.75	24.85	-3	2,725	-0.11%
2022/09/02	1	25.20	0	0.00	25.15	1	2,781	0.04%
2022/09/01	2	25.15	0	0.00	25.30	2	2,783	0.07%
2022/08/31	0	0.00	3	25.35	25.40	-3	2,776	-0.11%
2022/08/29	1	25.30	3	25.30	25.20	-2	2,792	-0.07%
2022/08/23	1	25.40	0	0.00	25.40	1	2,813	0.04%
2022/08/22	1	25.10	5	25.15	25.10	-4	2,805	-0.14%
2022/08/19	1	25.30	7	25.29	25.15	-6	2,799	-0.21%
2022/08/18	14	25.41	1	25.85	25.25	13	2,806	0.46%
2022/08/17	1	25.35	1	25.85	25.80	0	2,749	0.00%
2022/08/16	1	25.10	0	0.00	25.25	1	2,739	0.04%
2022/08/15	1	25.05	0	0.00	24.95	1	2,712	0.04%
2022/08/12	1	24.70	0	0.00	24.70	1	2,721	0.04%
2022/08/10	1	24.95	0	0.00	24.70	1	2,777	0.04%
2022/08/09	1	24.45	0	0.00	24.65	1	2,752	0.04%
2022/08/08	3	23.98	1	24.05	23.90	2	2,740	0.07%
2022/08/01	0	0.00	1	25.10	24.90	-1	3,136	-0.03%
2022/07/28	2	24.38	0	0.00	24.40	2	3,212	0.06%
2022/07/21	0	0.00	25	23.95	24.15	-25	3,473	-0.72%
2022/07/20	3	24.10	0	0.00	24.05	3	3,532	0.08%
2022/07/18	0	0.00	11	23.11	23.25	-11	3,639	-0.30%
2022/07/15	6	23.10	5	23.00	23.00	1	3,695	0.03%
2022/07/14	5	22.90	1	23.25	23.30	4	3,718	0.11%
2022/07/13	5	23.00	0	0.00	23.05	5	3,802	0.13%
2022/07/12	0	0.00	15	22.62	22.70	-15	3,847	-0.39%
2022/07/11	15	23.00	0	0.00	23.00	15	3,997	0.38%
2022/07/08	0	0.00	10	23.10	23.20	-10	4,116	-0.24%
2022/07/07	10	22.60	0	0.00	22.65	10	4,283	0.23%
2022/07/01	1	22.55	0	0.00	22.15	1	4,801	0.02%
2022/06/28	0	0.00	10	23.64	23.40	-10	4,878	-0.20%
2022/06/27	10	23.88	0	0.00	24.10	10	4,899	0.20%
2022/06/22	1	25.50	0	0.00	25.25	1	4,918	0.02%
2022/06/15	0	0.00	5	26.05	26.25	-5	4,938	-0.10%
2022/06/07	2	26.98	0	0.00	26.85	2	5,028	0.04%
2022/06/06	1	27.05	0	0.00	27.05	1	5,041	0.02%
2022/06/02	0	0.00	5	27.00	27.05	-5	5,058	-0.10%
2022/06/01	6	27.08	0	0.00	27.05	6	5,105	0.12%
2022/05/25	20	26.20	20	26.33	26.30	0	5,295	0.00%
2022/05/23	0	0.00	0.1	26.35	26.40	-0.1	5,288	0.00%
2022/05/20	21	26.16	105	26.14	26.30	-84	5,325	-1.58%	大賣/
2022/05/19	11	26.16	10	26.30	26.30	1	5,298	0.02%
2022/05/18	1	27.10	0	0.00	27.20	1	5,250	0.02%
2022/05/17	0	0.00	1	27.00	27.05	-1	5,259	-0.02%
2022/05/13	1	26.45	0	0.00	26.40	1	5,284	0.02%
2022/05/11	0	0.00	15	26.47	26.35	-15	5,208	-0.29%
2022/05/10	1	25.00	0	0.00	26.85	1	5,220	0.02%
2022/05/09	23	28.15	10	27.18	27.00	13	5,159	0.25%
2022/05/06	1	29.95	0	0.00	30.00	1	4,856	0.02%
2022/05/05	1	30.15	2	30.60	30.50	-1	4,890	-0.02%
2022/05/04	6	29.68	10	29.33	29.65	-4	4,827	-0.08%
2022/05/03	0	0.00	1	28.65	28.80	-1	4,779	-0.02%
2022/04/29	5	29.50	0	0.00	29.25	5	4,777	0.10%
2022/04/28	10	29.60	0	0.00	29.60	10	4,768	0.21%
2022/04/27	0	29.30	12	29.49	29.40	-12	4,716	-0.25%
2022/04/26	21	30.06	0.5	29.80	29.75	20.5	4,659	0.44%
2022/04/25	10	30.47	3	30.78	30.15	7	4,598	0.15%
2022/04/22	3.1	31.42	10	31.25	31.40	-6.9	4,550	-0.15%
2022/04/21	10	30.35	10	30.33	30.50	0	4,503	0.00%
2022/04/20	18	30.72	10	30.90	30.65	8	4,467	0.18%
2022/04/19	11	30.44	5.5	30.75	30.80	5.5	4,482	0.12%
2022/04/18	5	30.75	0	0.00	30.80	5	4,432	0.11%
2022/04/15	17	31.45	15	31.12	30.65	2	4,563	0.04%
2022/04/14	5	31.85	55	32.20	32.05	-50	4,706	-1.06%
2022/04/13	7	32.15	10	32.16	32.70	-3	4,633	-0.06%
2022/04/12	0	0.00	1	31.35	31.45	-1	4,519	-0.02%
2022/04/08	1	29.85	1	31.00	31.00	0	4,384	0.00%
2022/04/07	1	30.10	0	0.00	29.85	1	4,416	0.02%
2022/04/06	1	30.00	0	0.00	30.15	1	4,652	0.02%
2022/04/01	0	0.00	5	29.90	29.95	-5	4,672	-0.11%
2022/03/31	0	0.00	1	29.75	29.75	-1	4,662	-0.02%
2022/03/30	0	29.55	4	29.60	29.60	-4	4,633	-0.09%
2022/03/29	1	29.30	3	29.40	29.55	-2	4,661	-0.04%
2022/03/28	3	28.90	7	29.16	29.20	-4	4,745	-0.08%
2022/03/25	2	29.05	2	29.10	29.05	0	4,870	0.00%
2022/03/24	4	29.15	1	29.00	29.05	3	5,338	0.06%
2022/03/22	6	28.63	4	28.73	28.85	2	5,989	0.03%
2022/03/21	2	28.43	10	28.35	28.40	-8	5,939	-0.13%
2022/03/18	10	28.00	0	0.00	28.00	10	5,937	0.17%
2022/03/17	0	0.00	3	28.28	28.20	-3	5,862	-0.05%
2022/03/15	0	0.00	5	27.70	27.50	-5	5,803	-0.09%
2022/03/14	5	27.50	0	0.00	27.55	5	5,806	0.09%
2022/03/11	2	27.48	8	27.53	27.40	-6	5,829	-0.10%
2022/03/10	1	27.60	0	0.00	27.70	1	5,841	0.02%
2022/03/09	2	27.10	3	27.28	27.35	-1	5,845	-0.02%
2022/03/08	2	26.75	0	0.00	26.80	2	5,830	0.03%
2022/03/03	3	28.27	2	28.30	28.15	1	5,819	0.02%
2022/03/02	1	28.05	8	28.20	28.15	-7	5,818	-0.12%
2022/03/01	9	27.56	2	27.68	27.85	7	5,789	0.12%
2022/02/22	0	0.00	1	27.25	27.05	-1	5,805	-0.02%
2022/02/21	1	27.35	0	0.00	27.40	1	5,871	0.02%
2022/02/18	0	0.00	2	27.35	27.35	-2	5,945	-0.03%
2022/02/15	0	0.00	6	27.50	27.45	-6	6,377	-0.09%
2022/02/11	1	27.40	0	0.00	27.45	1	7,237	0.01%
2022/02/10	0	0.00	1	27.35	27.45	-1	7,246	-0.01%
2022/02/08	7	26.81	1	26.90	26.90	6	7,169	0.08%
2022/02/07	1	26.05	0	0.00	26.45	1	7,112	0.01%
2022/01/25	0.4	25.50	7	25.20	25.45	-6.6	7,100	-0.09%
2022/01/20	1	25.95	0	0.00	26.00	1	7,299	0.01%
2022/01/19	2	26.03	0	0.00	25.95	2	7,323	0.03%
2022/01/18	1	26.15	0	0.00	26.20	1	7,354	0.01%
2022/01/17	1	25.70	0	0.00	26.20	1	7,363	0.01%
2022/01/14	1	26.10	1	26.25	26.10	0	7,373	0.00%
2022/01/12	1	27.10	0	0.00	26.60	1	7,428	0.01%
2022/01/10	2	26.40	7	26.56	26.65	-5	7,455	-0.07%
2022/01/07	4	26.60	22	26.64	26.45	-18	7,284	-0.25%
2022/01/06	3	27.50	0	0.00	27.70	3	7,004	0.04%
2022/01/05	2	27.90	1	27.70	27.80	1	7,006	0.01%
2022/01/04	4	28.20	0	0.00	28.20	4	6,960	0.06%
2022/01/03	12	28.62	3	28.60	28.75	9	6,938	0.13%
2021/12/30	38	29.59	17	29.33	29.15	21	6,916	0.30%
2021/12/29	5	30.00	13	29.37	30.20	-8	6,794	-0.12%
2021/12/28	6	29.03	4	29.30	28.90	2	6,523	0.03%
2021/12/27	2	29.30	5	29.31	29.35	-3	6,491	-0.05%
2021/12/23	4	29.11	0	0.00	29.00	4	6,861	0.06%
2021/12/22	2	29.30	0	0.00	29.20	2	6,908	0.03%
2021/12/21	1	30.00	5	29.87	30.10	-4	6,838	-0.06%
2021/12/20	36	30.11	32	30.32	30.20	4	6,733	0.06%
2021/12/17	6	29.04	24	29.35	29.60	-18	6,369	-0.28%
2021/12/16	6	27.85	10	27.77	28.10	-4	5,785	-0.07%
2021/12/15	6	27.18	0	0.00	27.20	6	5,635	0.11%
2021/12/14	1	27.15	10	27.45	27.05	-9	5,636	-0.16%
2021/12/13	10	27.48	0	0.00	27.25	10	5,607	0.18%
2021/12/09	0	0.00	6	27.70	27.55	-6	5,610	-0.11%
2021/12/08	0	0.00	12	27.53	27.50	-12	5,592	-0.21%
2021/12/07	0	0.00	2	27.43	27.55	-2	5,579	-0.04%
2021/12/06	7	27.20	0	0.00	27.25	7	5,558	0.13%
2021/12/03	1	26.80	15	26.92	26.90	-14	5,547	-0.25%
2021/11/30	5	26.80	5	27.10	26.60	0	5,544	0.00%
2021/11/29	10	26.70	5	26.70	26.65	5	5,512	0.09%
2021/11/26	5	27.10	0	0.00	26.95	5	5,498	0.09%
2021/11/25	0	0.00	8.4	27.45	27.35	-8.4	5,472	-0.15%
2021/11/24	17	27.15	0	0.00	27.20	17	5,434	0.31%
2021/11/23	13	27.07	10	27.30	27.20	3	5,415	0.06%
2021/11/22	12	27.16	0	0.00	27.15	12	5,351	0.22%
2021/11/19	1	27.50	0	0.00	27.55	1	5,286	0.02%
2021/11/18	1	27.95	10.2	27.49	27.95	-9.2	5,265	-0.17%
2021/11/17	2	27.85	8	27.69	27.50	-6	5,192	-0.12%
2021/11/16	1	28.40	3	28.33	27.90	-2	5,120	-0.04%
2021/11/15	3	27.75	1	27.80	28.15	2	4,982	0.04%
2021/11/12	8	27.58	4	27.43	27.85	4	4,872	0.08%
2021/11/11	7	27.02	17	26.98	26.85	-10	4,670	-0.21%
2021/11/10	0	0.00	15.1	26.28	27.50	-15.1	4,071	-0.37%
2021/11/09	0	0.00	20	24.98	25.00	-20	3,784	-0.53%
2021/11/08	5	24.95	1	25.00	25.00	4	3,770	0.11%
2021/11/05	1	24.70	0	0.00	24.70	1	3,776	0.03%
2021/11/04	1	24.80	0	0.00	24.80	1	3,782	0.03%
2021/11/02	25	25.31	1	25.00	24.85	24	3,829	0.63%
2021/11/01	10	25.51	0	0.00	25.70	10	3,792	0.26%
2021/10/29	5	25.55	0	0.00	25.70	5	3,727	0.13%
2021/10/28	1	24.60	14	24.71	25.00	-13	3,658	-0.36%
2021/10/27	10	24.28	0	0.00	24.30	10	3,585	0.28%
2021/10/26	0	0.00	10	24.35	24.65	-10	3,595	-0.28%
2021/10/25	10	24.25	0	0.00	24.25	10	3,590	0.28%
2021/10/22	1	24.20	5	24.20	24.30	-4	3,599	-0.11%
2021/10/21	1	24.50	0	0.00	24.50	1	3,647	0.03%
2021/10/20	5	24.55	9	24.71	24.75	-4	3,664	-0.11%
2021/10/19	10	24.50	10	24.65	24.70	0	3,761	0.00%
2021/10/18	0	0.00	2	24.55	24.70	-2	3,803	-0.05%
2021/10/15	0	0.00	5	24.25	24.40	-5	3,842	-0.13%
2021/10/14	5	24.10	0	0.00	24.10	5	3,866	0.13%
2021/10/13	2	24.35	4	24.43	24.35	-2	3,934	-0.05%
2021/10/12	8	24.16	5	24.25	24.30	3	3,954	0.08%
2021/10/08	3	24.43	0	0.00	24.40	3	3,951	0.08%
2021/10/07	12	23.97	10	24.25	24.30	2	3,924	0.05%
2021/10/06	1	24.30	12	24.00	23.90	-11	3,910	-0.28%
2021/10/05	15	23.42	5	23.50	23.50	10	3,837	0.26%
2021/10/04	0	0.00	10	23.60	23.55	-10	3,821	-0.26%
2021/10/01	13	23.97	2	23.80	23.60	11	3,803	0.29%
2021/09/30	22	24.31	58	24.63	24.50	-36	3,681	-0.98%
2021/09/29	12	23.57	16	23.87	23.95	-4	3,412	-0.12%
2021/09/28	1	23.80	0	0.00	23.65	1	3,336	0.03%
2021/09/27	10	23.20	11	23.55	23.60	-1	3,301	-0.03%
2021/09/24	1	23.05	1	23.20	22.95	0	3,294	0.00%
2021/09/17	0	0.00	5	22.65	22.95	-5	3,374	-0.15%
2021/09/16	5	22.55	0	0.00	22.65	5	3,379	0.15%
2021/09/15	10	22.68	10	22.80	22.70	0	3,404	0.00%
2021/09/13	10	22.80	0	0.00	22.95	10	3,463	0.29%
2021/09/10	0	0.00	5	22.50	22.45	-5	3,466	-0.14%
2021/09/09	5	22.45	0	0.00	22.30	5	3,464	0.14%
2021/09/03	0	0.00	1	23.00	22.95	-1	3,557	-0.03%
2021/09/02	0	0.00	10	22.95	22.95	-10	3,580	-0.28%
2021/08/24	3	22.25	0	0.00	22.25	3	3,715	0.08%
2021/08/18	3	21.55	0	0.00	21.50	3	3,896	0.08%
2021/08/16	2	21.80	0	0.00	21.60	2	4,017	0.05%
2021/08/12	1	22.45	0	0.00	22.45	1	4,035	0.02%
2021/08/11	0	0.00	1	22.45	22.50	-1	4,073	-0.02%
2021/08/09	16	22.64	0	0.00	22.45	16	4,250	0.38%
2021/08/06	10	22.45	0	0.00	22.45	10	4,286	0.23%
2021/08/04	15	22.93	12	22.90	22.95	3	4,576	0.07%
2021/08/03	7	22.55	0	0.00	23.10	7	4,682	0.15%
2021/08/02	1	22.45	0	0.00	22.50	1	4,662	0.02%
2021/07/29	1	22.80	1	23.20	22.90	0	4,729	0.00%
2021/07/27	1	23.05	0	0.00	22.80	1	5,004	0.02%
2021/07/23	74	25.45	1	25.35	25.50	73	5,123	1.42%
2021/07/22	13	25.49	8	25.47	25.50	5	5,068	0.10%
2021/07/21	16	25.62	12	25.09	25.15	4	5,070	0.08%
2021/07/19	14	25.43	0	0.00	25.50	14	5,214	0.27%
2021/07/14	0	0.00	2	24.55	24.60	-2	5,809	-0.03%
2021/07/13	3	24.50	0	0.00	24.40	3	6,122	0.05%
2021/07/09	1	25.10	0	0.00	25.05	1	6,362	0.02%
2021/07/07	1	24.85	0	0.00	24.85	1	6,691	0.01%
2021/07/05	6	25.01	1	25.20	25.00	5	6,803	0.07%
2021/07/02	1	24.60	0	0.00	24.65	1	6,877	0.01%
2021/07/01	3	25.00	0	0.00	24.70	3	6,919	0.04%
2021/06/30	4	25.24	2	25.60	25.35	2	6,939	0.03%
2021/06/23	15	24.50	0	0.00	24.65	15	6,964	0.22%
2021/06/15	0	0.00	2	24.60	24.55	-2	7,465	-0.03%
2021/06/07	0	0.00	4	25.40	25.10	-4	7,759	-0.05%
2021/06/03	2	25.55	0	0.00	25.55	2	7,830	0.03%
2021/05/31	0	0.00	0.5	25.45	25.55	-0.5	7,991	-0.01%
2021/05/27	4.1	25.30	4	25.33	25.00	0.1	8,166	0.00%
2021/05/25	1	23.85	0	0.00	25.00	1	8,171	0.01%
2021/05/24	1	24.10	0	0.00	24.05	1	8,156	0.01%
2021/05/18	3	21.35	1	21.80	22.90	2	8,377	0.02%
2021/05/17	2	20.95	0	0.00	20.90	2	8,412	0.02%
2021/05/12	6.3	25.09	5	25.70	23.75	1.3	8,197	0.02%
2021/05/11	11	26.34	17	26.32	26.00	-6	8,023	-0.07%
2021/05/10	5	27.20	1	27.45	27.25	4	7,926	0.05%
2021/05/07	0	0.00	1	27.00	27.10	-1	7,942	-0.01%
2021/05/06	11	26.98	10	27.10	27.20	1	7,918	0.01%
2021/05/05	1	28.00	17	27.13	27.75	-16	7,843	-0.20%
2021/05/04	5	27.15	0	0.00	25.90	5	7,712	0.06%
2021/04/29	12	28.65	10	29.03	28.55	2	7,462	0.03%
2021/04/28	10.3	28.59	28	28.54	28.55	-17.7	7,385	-0.24%
2021/04/27	1	28.30	10	28.40	28.80	-9	7,415	-0.12%
2021/04/26	12	28.45	0	0.00	28.45	12	7,347	0.16%
2021/04/23	5	28.10	15	28.23	28.50	-10	7,331	-0.14%
2021/04/22	80	29.64	29	29.04	28.35	51	7,311	0.70%
2021/04/21	12	28.56	66	28.34	28.60	-54	6,907	-0.78%
2021/04/20	63	28.37	5	28.80	28.45	58	6,811	0.85%
2021/04/19	2	28.15	17	28.09	29.35	-15	6,638	-0.23%
2021/04/16	11	27.63	17	27.78	27.65	-6	6,350	-0.09%
2021/04/15	25	27.72	4	27.81	27.60	21	6,293	0.33%
2021/04/14	1	27.95	11	27.61	28.10	-10	6,125	-0.16%
2021/04/12	13	27.05	11	27.20	27.25	2	5,845	0.03%
2021/04/09	10	26.80	5	27.05	26.90	5	5,801	0.09%
2021/04/08	0	0.00	5	26.70	27.05	-5	5,829	-0.09%
2021/04/07	0	0.00	17	26.36	26.35	-17	5,824	-0.29%
2021/04/06	10	26.45	5	26.40	26.35	5	5,799	0.09%
2021/04/01	10	26.88	2	26.95	26.80	8	5,739	0.14%
2021/03/31	5	26.75	5.8	27.03	27.05	-0.8	5,723	-0.01%
2021/03/30	0	0.00	8	26.84	26.75	-8	5,686	-0.14%
2021/03/29	5	26.55	6	26.63	26.50	-1	5,649	-0.02%
2021/03/26	8	26.48	5	26.70	26.35	3	5,630	0.05%
2021/03/25	0	0.00	1	26.55	26.55	-1	5,609	-0.02%
2021/03/24	2	26.90	0	0.00	26.90	2	5,582	0.04%
2021/03/23	0	0.00	4	27.35	27.60	-4	5,543	-0.07%
2021/03/22	5	26.65	5	26.90	27.40	0	5,485	0.00%
2021/03/19	56	26.50	5	26.60	27.05	51	5,397	0.94%
2021/03/18	82	26.50	14	26.62	26.85	68	5,339	1.27%
2021/03/17	6	25.85	17.8	26.32	26.60	-11.8	5,289	-0.22%
2021/03/16	3	25.60	0	0.00	25.65	3	5,183	0.06%
2021/03/05	0	0.00	1	25.10	25.20	-1	5,709	-0.02%
2021/03/03	13	25.37	21	25.29	25.35	-8	5,635	-0.14%
2021/03/02	0	24.90	0	0.00	24.25	0	5,493	0.00%
2021/02/24	5	24.95	0	0.00	24.55	5	5,530	0.09%
2021/02/18	0	0.00	1	23.05	23.30	-1	5,645	-0.02%
2021/02/17	0	0.00	9	22.80	22.55	-9	5,631	-0.16%
2021/02/05	1	22.70	0	0.00	22.45	1	5,582	0.02%
2021/02/02	2	21.30	7	21.92	22.15	-5	5,923	-0.08%
2021/01/29	1	21.00	0	0.00	20.90	1	6,110	0.02%
2021/01/28	2.1	21.30	0.4	21.30	21.35	1.7	6,116	0.03%
2021/01/27	0	0.00	1	22.10	21.85	-1	6,159	-0.02%
2021/01/26	2	22.05	0	0.00	21.95	2	6,277	0.03%
2021/01/25	10	22.00	2	22.00	22.25	8	6,321	0.13%
2021/01/22	2	21.40	0	0.00	21.55	2	6,373	0.03%
2021/01/21	0	0.00	10	22.13	21.80	-10	6,433	-0.16%
2021/01/20	10	21.55	0	0.00	21.60	10	6,791	0.15%
2021/01/19	0.1	22.80	0	0.00	22.65	0.1	6,783	0.00%
2021/01/18	1	21.50	11	22.98	23.05	-10	6,868	-0.15%
2021/01/15	16	22.51	15	22.75	22.25	1	6,909	0.01%
2021/01/14	0	0.00	1.2	23.53	23.55	-1.2	6,972	-0.02%
2021/01/13	10	23.58	0	0.00	23.55	10	7,068	0.14%
2021/01/11	1	24.00	0	0.00	24.10	1	7,660	0.01%
2021/01/07	0	0.00	10	24.20	24.15	-10	7,955	-0.13%
2021/01/05	0	0.00	1	24.45	24.45	-1	8,002	-0.01%
2020/12/30	0	0.00	0	25.05	24.80	0	8,398	0.00%
2020/12/29	0.3	24.45	0	0.00	24.55	0.3	8,443	0.00%
2020/12/25	1	24.25	0	0.00	24.25	1	8,829	0.01%
2020/12/16	3	24.50	0	0.00	24.70	3	10,474	0.03%
2020/12/11	22	24.44	0	0.00	24.30	22	11,362	0.19%
2020/12/10	0.1	24.05	19	24.25	24.20	-18.9	11,829	-0.16%
2020/12/09	149	24.30	0	0.00	24.40	149	11,951	1.25%	大買/鉅額交易
2020/12/08	1.1	25.27	0	0.00	24.90	1.1	12,012	0.01%
2020/12/07	0	0.00	2	25.15	25.40	-2	12,261	-0.02%
2020/12/04	6	24.80	0	0.00	24.80	6	12,522	0.05%
2020/12/03	100.1	24.83	230	24.79	25.05	-129.9	12,568	-1.03%	大賣/鉅額交易
2020/12/02	1	26.70	2	26.10	26.25	-1	12,499	-0.01%
2020/12/01	0	0.00	0.2	26.75	26.90	-0.2	12,555	0.00%
2020/11/30	0	0.00	5	27.00	27.05	-5	12,767	-0.04%
2020/11/26	5	26.75	0	0.00	26.75	5	13,702	0.04%
2020/11/25	0	0.00	1	27.00	27.00	-1	14,046	-0.01%
2020/11/24	0	0.00	0.5	26.85	27.00	-0.5	14,387	0.00%
2020/11/23	18	27.03	0	0.00	27.10	18	14,594	0.12%
2020/11/20	2	26.43	11	26.33	26.25	-9	14,751	-0.06%
2020/11/19	71	26.73	73	26.71	26.50	-2	15,180	-0.01%
2020/11/18	2	27.50	1	27.50	27.50	1	15,443	0.01%
2020/11/17	7	28.21	0.9	28.24	28.15	6.1	15,629	0.04%
2020/11/16	191.4	28.21	0.2	28.30	28.45	191.2	16,355	1.17%	大買/鉅額交易
2020/11/13	0	0.00	0	28.25	28.30	0	16,391	0.00%
2020/11/12	6	28.12	105	28.06	27.75	-99	16,410	-0.60%	大賣/
2020/11/10	1	28.30	97	28.03	28.30	-96	16,389	-0.59%
2020/11/09	0	0.00	15.8	27.63	28.00	-15.8	16,128	-0.10%
2020/11/06	0	0.00	1	26.70	26.75	-1	15,991	-0.01%
2020/11/05	2	26.55	0	0.00	26.40	2	16,039	0.01%
2020/11/03	2	26.50	0	0.00	26.70	2	16,072	0.01%
2020/11/02	0	0.00	1	26.15	26.15	-1	16,141	-0.01%
2020/10/29	0	0.00	2	26.00	26.25	-2	16,284	-0.01%
2020/10/28	2	26.03	6	26.97	26.05	-4	16,335	-0.02%
2020/10/27	21	25.56	20	25.58	25.35	1	16,284	0.01%
2020/10/26	5.1	25.80	0	0.00	25.85	5.1	16,287	0.03%
2020/10/23	0	25.80	1	26.00	25.80	-1	16,367	-0.01%
2020/10/22	3	25.35	5	25.76	25.90	-2	16,452	-0.01%
2020/10/21	0	0.00	4	25.36	25.30	-4	16,563	-0.02%
2020/10/20	1	24.95	18	24.94	25.20	-17	16,809	-0.10%
2020/10/19	22.3	24.63	4	24.31	23.80	18.3	16,856	0.11%
2020/10/16	8	26.71	6	26.51	25.95	2	17,312	0.01%
2020/10/06	2	22.80	8	22.84	22.85	-6	17,231	-0.03%
2020/10/05	1	23.00	0	0.00	23.30	1	17,214	0.01%
2020/09/30	1	23.50	0	0.00	23.45	1	17,252	0.01%
2020/09/29	5	23.77	0	0.00	23.70	5	17,522	0.03%
2020/09/28	2	23.20	0	0.00	23.60	2	17,644	0.01%
2020/09/25	50	23.14	57	23.01	23.00	-7	17,685	-0.04%
2020/09/24	0	0.00	1	23.70	23.65	-1	17,878	-0.01%
2020/09/23	0	0.00	6	24.20	23.90	-6	17,957	-0.03%
2020/09/22	4	24.20	14	24.34	24.50	-10	17,864	-0.06%
2020/09/21	6	24.04	0	0.00	24.15	6	17,842	0.03%
2020/09/18	2	24.10	0	0.00	24.10	2	17,970	0.01%
2020/09/17	1	23.85	0	0.00	23.75	1	17,881	0.01%
2020/09/16	2	23.85	7	24.21	23.85	-5	17,926	-0.03%
2020/09/15	176	22.75	486	23.38	24.05	-310	17,925	-1.73%	大買/大賣/鉅額交易
2020/09/14	232	23.76	396	23.78	23.75	-164	17,371	-0.94%	大買/大賣/鉅額交易
2020/09/11	7	24.11	13	24.38	23.90	-6	17,187	-0.03%
2020/09/10	4	24.13	2	24.23	23.95	2	16,780	0.01%
2020/09/09	3	24.32	2	24.45	24.50	1	16,532	0.01%
2020/09/08	7	24.12	9	24.17	24.80	-2	16,267	-0.01%
2020/09/07	14	23.83	2	23.28	23.95	12	15,902	0.08%
2020/09/04	3	22.37	5	22.42	22.60	-2	15,489	-0.01%
2020/09/03	8	22.06	2	22.13	22.20	6	15,321	0.04%
2020/09/02	12	21.67	21	21.40	21.80	-9	15,273	-0.06%
2020/09/01	39	21.78	25	21.45	21.25	14	15,019	0.09%
2020/08/31	2	21.15	4	21.54	21.65	-2	14,683	-0.01%
2020/08/28	11	20.85	12	21.05	21.00	-1	14,607	-0.01%
2020/08/27	2	21.55	16	21.28	21.20	-14	14,438	-0.10%
2020/08/26	12	21.21	2	21.45	21.50	10	14,294	0.07%
2020/08/25	15	21.54	6	21.63	21.40	9	14,099	0.06%
2020/08/24	7	20.88	28	21.13	21.00	-21	13,766	-0.15%
2020/08/21	7	20.39	14	20.38	20.10	-7	13,275	-0.05%
2020/08/20	13	20.01	14	19.39	19.55	-1	13,202	-0.01%
2020/08/19	10	20.45	9	20.38	20.10	1	12,890	0.01%
2020/08/18	10	20.14	58	19.83	20.30	-48	12,647	-0.38%
2020/08/17	15	19.98	154	19.95	20.10	-139	12,426	-1.12%	大賣/鉅額交易
2020/08/14	14	18.92	16	18.42	19.10	-2	11,894	-0.02%
2020/08/13	18	17.82	410	17.75	18.10	-392	11,493	-3.41%	大賣/鉅額交易
2020/08/12	570	18.09	10.1	17.88	18.15	559.9	11,350	4.93%	大買/鉅額交易
2020/08/11	0	0.00	20	16.60	16.50	-20	10,722	-0.19%
2020/08/10	20	16.33	20	16.40	16.25	0	10,688	0.00%
2020/08/07	10	16.25	20	16.28	16.15	-10	10,684	-0.09%
2020/08/06	10	16.20	10	16.30	16.25	0	10,673	0.00%
2020/08/05	32	16.52	30	16.67	16.45	2	10,676	0.02%
2020/08/04	37	16.65	20	16.79	16.60	17	10,987	0.15%
2020/08/03	25	16.49	20	16.53	16.50	5	11,159	0.04%
2020/07/31	0	0.00	5	17.05	16.75	-5	11,663	-0.04%
2020/07/30	15	17.13	0	0.00	17.15	15	11,762	0.13%
2020/07/29	0	0.00	11	16.58	17.25	-11	11,940	-0.09%
2020/07/28	10	16.43	10	17.05	16.15	0	11,949	0.00%
2020/07/27	0	0.00	6	17.08	17.10	-6	11,970	-0.05%
2020/07/24	0	0.00	5	17.50	17.10	-5	12,353	-0.04%
2020/07/23	5	17.60	0	0.00	17.50	5	12,567	0.04%
2020/07/21	0	0.00	5	17.80	17.65	-5	12,292	-0.04%
2020/07/20	2	17.45	2	17.75	17.45	0	12,185	0.00%
2020/07/17	5	17.95	0	0.00	17.60	5	12,029	0.04%
2020/07/16	12	18.45	8.1	18.24	18.25	3.9	11,776	0.03%
2020/07/15	1,004	18.35	11	18.24	18.00	993	11,463	8.66%	大買/鉅額交易
2020/07/14	27	18.21	12	18.20	17.95	15	11,294	0.13%
2020/07/13	0	0.00	2	17.25	17.15	-2	10,618	-0.02%
2020/07/09	0	0.00	6	17.10	16.95	-6	10,601	-0.06%
2020/07/08	1	17.30	29	16.82	16.95	-28	10,515	-0.27%
2020/07/07	19	16.34	2	16.30	16.15	17	10,427	0.16%
2020/07/06	16	16.63	1	16.60	16.65	15	10,304	0.15%
2020/07/03	3	15.97	842	15.85	16.50	-839	10,163	-8.25%	大賣/鉅額交易
2020/07/02	11	15.57	1	15.50	15.80	10	9,814	0.10%
2020/07/01	2	15.05	0	0.00	15.15	2	9,659	0.02%
2020/06/30	21	15.38	1	14.90	15.10	20	9,573	0.21%
2020/06/29	800	14.89	0	0.00	15.10	800	9,406	8.50%	大買/鉅額交易
2020/06/24	0	0.00	85	14.49	14.40	-85	9,224	-0.92%
2020/06/23	65	14.56	6	14.56	14.60	59	9,336	0.63%
2020/06/22	0	0.00	10	14.25	14.45	-10	9,254	-0.11%
2020/06/18	10	14.05	10	14.10	14.05	0	9,131	0.00%
2020/06/16	10	14.00	10	14.10	14.00	0	9,220	0.00%
2020/06/15	20	13.88	10	13.90	13.85	10	9,454	0.11%
2020/06/12	0	0.00	10	13.95	13.90	-10	9,693	-0.10%
2020/06/11	20	14.34	50	14.47	14.05	-30	9,807	-0.31%
2020/06/10	20	14.43	26	14.51	14.55	-6	9,790	-0.06%
2020/06/09	12	14.31	26	14.42	14.50	-14	10,050	-0.14%
2020/06/08	50	14.35	20	14.43	14.30	30	10,122	0.30%
2020/06/05	11	14.21	2	14.25	14.20	9	10,049	0.09%
2020/06/04	10	14.15	20	14.35	14.25	-10	10,142	-0.10%
2020/06/03	1	14.25	12	14.25	14.25	-11	10,064	-0.11%
2020/06/02	22	14.19	0	0.00	14.15	22	10,069	0.22%
2020/06/01	10	14.25	30	14.17	14.25	-20	10,069	-0.20%
2020/05/29	30	14.13	28	14.31	13.95	2	10,049	0.02%
2020/05/28	25	14.35	6	14.38	14.10	19	10,005	0.19%
2020/05/27	13	14.55	2	14.63	14.60	11	10,005	0.11%
2020/05/26	400	14.21	30	14.13	14.30	370	9,804	3.77%	大買/鉅額交易
2020/05/25	30	13.87	20	14.00	13.90	10	9,762	0.10%
2020/05/22	3	13.95	20	14.05	13.90	-17	9,806	-0.17%
2020/05/21	41.3	14.20	0	0.00	14.15	41.3	9,933	0.42%
2020/05/20	0	0.00	10	14.25	14.20	-10	9,915	-0.10%
2020/05/19	35	14.18	25	14.27	14.25	10	9,884	0.10%
2020/05/18	0	0.00	30	14.05	14.05	-30	9,750	-0.31%
2020/05/15	50	13.72	40	13.88	13.80	10	9,650	0.10%
2020/05/14	1	13.85	1	13.85	13.65	0	9,632	0.00%
2020/05/13	10	13.85	0	0.00	13.95	10	9,619	0.10%
2020/05/12	0	0.00	20	14.00	13.90	-20	9,653	-0.21%
2020/05/11	41	14.01	20	14.30	13.85	21	9,602	0.22%
2020/05/08	20	14.03	50	14.11	14.05	-30	9,376	-0.32%
2020/05/07	76	14.09	14	14.05	13.85	62	9,221	0.67%
2020/05/05	0	0.00	66	14.08	14.15	-66	8,751	-0.75%
2020/05/04	0	0.00	7	13.81	13.80	-7	8,855	-0.08%
2020/04/30	10	13.60	34	13.76	13.80	-24	8,823	-0.27%
2020/04/29	156	13.55	180	13.54	13.75	-24	8,899	-0.27%	大買/大賣/
2020/04/28	423	12.93	264	12.79	13.00	159	8,839	1.80%	大買/大賣/鉅額交易
2020/04/27	0	0.00	59	12.31	12.20	-59	9,086	-0.65%
2020/04/24	10	11.90	4	11.95	11.90	6	9,515	0.06%
2020/04/23	440	12.04	39	11.95	11.85	401	10,384	3.86%	大買/鉅額交易
2020/04/22	13	11.18	70	11.29	11.65	-57	11,438	-0.50%
2020/04/21	310	11.51	3	11.58	11.35	307	11,822	2.60%	大買/鉅額交易
2020/04/20	6	11.90	0	0.00	11.90	6	11,971	0.05%
2020/04/17	31	12.20	64	12.47	12.05	-33	11,968	-0.28%
2020/04/16	40	12.48	13	12.43	12.40	27	11,821	0.23%
2020/04/15	82	12.34	73	12.33	12.45	9	11,726	0.08%
2020/04/14	61	12.00	15	12.16	12.05	46	11,633	0.40%
2020/04/13	3	12.13	6	12.15	12.10	-3	11,597	-0.03%
2020/04/10	31	12.40	72	12.23	12.35	-41	11,623	-0.35%
2020/04/09	0	0.00	20	11.78	11.70	-20	11,512	-0.17%
2020/04/08	15	11.03	42	11.30	11.50	-27	11,651	-0.23%
2020/04/07	55	11.06	0	0.00	11.00	55	11,742	0.47%
2020/04/06	50	10.87	42	10.94	10.95	8	12,074	0.07%
2020/04/01	66	10.97	10	10.90	11.00	56	12,112	0.46%
2020/03/31	10	11.05	11	11.05	11.05	-1	12,192	-0.01%
2020/03/30	10	10.51	18	10.88	10.90	-8	12,232	-0.07%
2020/03/27	18	10.88	66	11.09	10.85	-48	12,546	-0.38%
2020/03/26	64	10.64	5	10.85	10.70	59	12,493	0.47%
2020/03/25	5	10.55	22	10.45	10.75	-17	12,504	-0.14%
2020/03/24	24	10.25	30	10.25	10.20	-6	12,550	-0.05%
2020/03/23	2	9.72	0	0.00	9.94	2	12,546	0.02%
2020/03/20	55	10.15	6	10.12	10.15	49	12,611	0.39%
2020/03/19	11	9.61	53	9.94	9.67	-42	12,638	-0.33%
2020/03/18	40	10.23	50	10.62	10.10	-10	12,521	-0.08%
2020/03/17	40	9.76	12	9.90	9.91	28	12,333	0.23%
2020/03/16	36	10.48	10	10.40	10.25	26	12,509	0.21%
2020/03/13	60	10.16	58	10.43	10.85	2	12,421	0.02%
2020/03/12	55	11.52	30	11.38	11.05	25	12,218	0.20%
2020/03/11	4	12.45	0	0.00	12.25	4	12,271	0.03%
2020/03/10	20	12.28	15	12.42	12.45	5	12,774	0.04%
2020/03/09	1	12.80	0	0.00	12.55	1	12,701	0.01%
2020/03/05	0	0.00	10	13.30	13.30	-10	12,792	-0.08%
2020/03/04	10	13.15	0	0.00	13.10	10	12,891	0.08%
2020/03/02	0	0.00	21	12.70	13.10	-21	13,120	-0.16%
2020/02/27	25	12.96	30	13.10	12.95	-5	13,128	-0.04%
2020/02/26	30	13.33	0	0.00	13.25	30	13,125	0.23%
2020/02/25	5	13.20	70	13.21	13.45	-65	13,291	-0.49%
2020/02/24	21	13.52	0	0.00	13.45	21	13,280	0.16%
2020/02/21	1	13.90	0	0.00	13.80	1	13,272	0.01%
2020/02/20	10	14.00	0	0.00	14.00	10	13,313	0.08%
2020/02/19	0	0.00	20	14.00	14.05	-20	13,441	-0.15%
2020/02/18	0	0.00	5	13.85	13.90	-5	13,657	-0.04%
2020/02/14	20	14.10	31	14.20	14.10	-11	14,389	-0.08%
2020/02/13	30	14.12	25	14.27	14.05	5	14,627	0.03%
2020/02/12	10	14.10	0	0.00	14.15	10	14,922	0.07%
2020/02/11	10	14.10	23	14.18	14.10	-13	15,250	-0.09%
2020/02/10	2	13.95	2	13.98	14.00	0	15,604	0.00%
2020/02/07	30	14.25	10	14.15	14.15	20	16,106	0.12%
2020/02/06	0	0.00	3	14.55	14.60	-3	17,501	-0.02%
2020/02/05	5	14.19	7	14.30	14.40	-2	18,212	-0.01%
2020/02/04	24	13.84	35	13.98	14.05	-11	18,046	-0.06%
2020/02/03	23	13.88	3	13.70	13.95	20	18,065	0.11%
2020/01/31	6	14.73	30	14.68	14.70	-24	17,834	-0.13%
2020/01/30	61	14.68	10	14.95	14.35	51	17,556	0.29%
2020/01/20	32	15.93	36	15.91	15.90	-4	17,049	-0.02%
2020/01/17	5	15.60	117.1	15.68	15.70	-112.1	16,570	-0.68%	大賣/鉅額交易
2020/01/16	29	15.37	150	14.80	14.85	-121	15,752	-0.77%	大賣/鉅額交易
2020/01/15	3	14.48	14	14.36	14.60	-11	14,861	-0.07%
2020/01/14	80	13.92	24	14.01	14.20	56	14,668	0.38%
2020/01/13	0	0.00	10	13.85	13.80	-10	14,752	-0.07%
2020/01/10	21	13.73	10	13.80	13.70	11	15,972	0.07%
2020/01/09	10	13.65	0	0.00	13.60	10	18,082	0.06%
2020/01/08	0	0.00	2	13.65	13.60	-2	19,266	-0.01%
2020/01/07	0	0.00	10	13.85	13.75	-10	20,302	-0.05%
2020/01/06	3	13.77	0	0.00	13.70	3	21,431	0.01%
2020/01/03	1	13.90	31	13.98	13.80	-30	22,241	-0.13%
2020/01/02	72	14.23	11	14.02	14.00	61	22,262	0.27%
2019/12/31	38	14.43	10	14.50	14.40	28	22,215	0.13%
2019/12/30	35	14.50	21	14.49	14.55	14	22,179	0.06%
2019/12/27	0	0.00	21	14.07	14.15	-21	21,801	-0.10%
2019/12/26	0	0.00	6	13.94	13.90	-6	21,696	-0.03%
2019/12/25	12	13.90	20	14.13	13.90	-8	21,613	-0.04%
2019/12/24	82	14.21	9	14.29	14.05	73	21,577	0.34%
2019/12/23	0	0.00	20	13.93	13.85	-20	21,276	-0.09%
2019/12/20	30	13.90	10	13.85	13.75	20	21,285	0.09%
2019/12/19	20	14.03	40	14.09	14.05	-20	21,323	-0.09%
2019/12/18	20	13.98	0	0.00	13.90	20	21,730	0.09%
2019/12/16	0	0.00	120	13.86	14.05	-120	21,733	-0.55%	大賣/鉅額交易
2019/12/13	11	13.90	58	13.71	13.60	-47	21,576	-0.22%
2019/12/12	33.1	14.06	10	14.10	13.85	23.1	21,469	0.11%
2019/12/11	31	14.18	130	14.52	14.10	-99	21,442	-0.46%	大賣/
2019/12/10	20	14.05	322	14.02	14.20	-302	21,077	-1.43%	大賣/鉅額交易
2019/12/09	32	14.01	20	14.03	13.95	12	21,044	0.06%
2019/12/06	52	14.36	1	14.35	14.05	51	21,014	0.24%
2019/12/05	516	14.26	39	14.21	14.40	477	20,739	2.30%	大買/鉅額交易
2019/12/04	0	0.00	10	13.55	13.50	-10	20,235	-0.05%
2019/12/03	31	13.40	12	13.39	13.35	19	20,175	0.09%
2019/12/02	22	13.48	0	0.00	13.35	22	20,133	0.11%
2019/11/29	0	0.00	25	13.47	13.60	-25	19,971	-0.13%
2019/11/28	60	13.55	41	13.54	13.55	19	19,869	0.10%
2019/11/27	1	13.60	20	13.60	13.60	-19	19,634	-0.10%
2019/11/26	40	13.64	10	13.95	13.50	30	19,571	0.15%
2019/11/25	14	13.56	31	13.68	13.75	-17	19,443	-0.09%
2019/11/22	44	13.68	30	13.67	13.50	14	19,327	0.07%
2019/11/21	2	13.80	20	13.80	13.75	-18	19,105	-0.09%
2019/11/20	57	14.14	37	14.24	13.95	20	19,027	0.11%
2019/11/19	42	14.06	12	14.23	14.15	30	18,832	0.16%
2019/11/18	1	14.05	4	14.04	14.00	-3	18,742	-0.02%
2019/11/15	2	14.20	0	0.00	13.85	2	18,593	0.01%
2019/11/14	4	14.38	35	14.21	14.10	-31	18,360	-0.17%
2019/11/12	1	13.60	1	13.75	13.85	0	17,569	0.00%
2019/11/11	4	13.55	0	0.00	13.95	4	17,290	0.02%
2019/11/08	18	14.17	3	14.00	14.00	15	16,910	0.09%
2019/11/07	79	14.77	80	14.42	14.60	-1	16,541	-0.01%
2019/11/06	23	14.65	3	14.53	14.50	20	16,043	0.12%
2019/11/05	176	15.73	1,099	15.88	15.20	-923	15,456	-5.97%	大買/大賣/鉅額交易
2019/11/04	1,099	15.18	126	15.00	15.30	973	13,922	6.99%	大買/大賣/鉅額交易
2019/11/01	0	0.00	1	13.90	13.95	-1	13,072	-0.01%
2019/10/31	0	0.00	11	13.52	13.75	-11	12,931	-0.09%
2019/10/29	0	0.00	503	13.50	13.20	-503	12,713	-3.96%	大賣/鉅額交易
2019/10/25	0	0.00	1	13.55	13.30	-1	12,519	-0.01%
2019/10/24	6	13.10	3	13.27	13.40	3	12,471	0.02%
2019/10/23	27	13.02	21	13.00	13.00	6	12,368	0.05%
2019/10/22	7	13.93	0	0.00	13.35	7	12,158	0.06%
2019/10/21	0	0.00	565	14.19	13.95	-565	11,975	-4.72%	大賣/鉅額交易
2019/10/18	29	13.29	554	13.63	13.65	-525	11,758	-4.46%	大賣/鉅額交易
2019/10/17	276	12.84	1,238	13.50	13.10	-962	10,515	-9.15%	大買/大賣/鉅額交易
2019/10/16	1,505	13.04	3,124	12.73	13.00	-1,619	8,378	-19.32%	大買/大賣/鉅額交易
2019/10/15	20	11.93	591	12.06	12.15	-571	7,187	-7.94%	大賣/鉅額交易
2019/10/14	518	11.38	621	11.31	11.70	-103	6,130	-1.68%	大買/大賣/鉅額交易
2019/10/09	737	10.37	813.3	10.33	10.65	-76.3	4,929	-1.55%	大買/大賣/
2019/10/08	40	9.69	112.4	9.68	9.72	-72.4	4,042	-1.79%	大賣/
2019/10/07	269	9.60	25	9.60	9.58	244	3,899	6.26%	大買/鉅額交易
2019/10/04	10	9.36	44	9.48	9.46	-34	3,737	-0.91%
2019/10/03	0	0.00	2	9.29	9.27	-2	3,594	-0.06%
2019/09/27	2	9.13	0	0.00	9.07	2	3,599	0.06%
2019/09/26	5	9.35	0	0.00	9.24	5	3,543	0.14%
2019/09/25	25	9.32	0	0.00	9.25	25	3,519	0.71%
2019/09/24	5	9.43	232	9.45	9.43	-227	3,554	-6.39%	大賣/鉅額交易
2019/09/23	23	9.61	132	9.68	9.57	-109	3,451	-3.16%	大賣/鉅額交易
2019/09/20	0	0.00	294	9.30	9.30	-294	2,899	-10.14%	大賣/鉅額交易
2019/09/18	1	8.48	0	0.00	8.50	1	2,743	0.04%
2019/09/17	20	8.48	0	0.00	8.45	20	2,751	0.73%
2019/09/16	3	8.51	5	8.58	8.57	-2	2,796	-0.07%
2019/09/12	12	8.41	0	0.00	8.41	12	2,736	0.44%
2019/09/11	17	8.40	0	0.00	8.39	17	2,752	0.62%
2019/09/10	2	8.31	25	8.41	8.44	-23	2,736	-0.84%
2019/09/09	2	8.25	0	0.00	8.30	2	2,657	0.08%
2019/09/06	0	0.00	2	8.24	8.24	-2	2,648	-0.08%
2019/09/05	10	8.20	0	0.00	8.19	10	2,632	0.38%
2019/09/04	8	8.11	0	0.00	8.18	8	2,632	0.30%
2019/09/03	28	8.12	0	0.00	8.13	28	2,641	1.06%
2019/08/30	15	8.01	0	0.00	8.02	15	2,679	0.56%
2019/08/28	2	7.96	0	0.00	8.00	2	2,757	0.07%
2019/08/27	1	8.01	0	0.00	7.97	1	2,838	0.04%
2019/08/26	22	7.94	0	0.00	7.98	22	2,886	0.76%
2019/08/23	38	8.01	0	0.00	8.01	38	2,941	1.29%
2019/08/22	28	8.04	0	0.00	8.04	28	3,048	0.92%
2019/08/21	15	8.02	0	0.00	8.04	15	3,223	0.47%
2019/08/20	25	8.03	0	0.00	8.04	25	3,284	0.76%
2019/08/19	26	8.01	0	0.00	8.05	26	3,310	0.79%
2019/08/16	25	8.00	0	0.00	8.02	25	3,323	0.75%
2019/08/15	33	7.98	0	0.00	8.00	33	3,352	0.98%
2019/08/13	25	8.07	0	0.00	8.07	25	3,373	0.74%
2019/08/08	0	0.00	2	8.09	8.13	-2	3,645	-0.05%
2019/08/07	0	0.00	5	8.02	8.01	-5	3,665	-0.14%
2019/08/06	5	7.87	4	7.92	7.99	1	3,709	0.03%
2019/08/05	4	8.02	0	0.00	8.02	4	3,711	0.11%
2019/08/01	35	8.28	0	0.00	8.23	35	3,820	0.92%
2019/07/30	1	8.61	0	0.00	8.61	1	3,773	0.03%
2019/07/26	10	8.59	0	0.00	8.59	10	3,710	0.27%
2019/07/25	2	8.61	0	0.00	8.61	2	3,685	0.05%
2019/07/24	3	8.63	0	0.00	8.61	3	3,660	0.08%
2019/07/23	3	8.65	19	8.66	8.67	-16	3,613	-0.44%
2019/07/22	0	0.00	12	8.69	8.70	-12	3,549	-0.34%
2019/07/19	0	0.00	19	8.58	8.59	-19	3,431	-0.55%
2019/07/18	1	8.57	0	0.00	8.55	1	3,410	0.03%
2019/07/17	14	8.58	0	0.00	8.59	14	3,366	0.42%
2019/07/16	41	8.61	0	0.00	8.61	41	3,336	1.23%
2019/07/15	58	8.59	0	0.00	8.59	58	3,295	1.76%
2019/07/12	10	8.53	0	0.00	8.54	10	3,244	0.31%
2019/07/11	39	8.55	0	0.00	8.53	39	3,241	1.20%
2019/07/10	225	8.57	3	8.60	8.56	222	3,212	6.91%	大買/鉅額交易
2019/07/09	5	8.47	0	0.00	8.49	5	3,135	0.16%
2019/07/08	5	8.49	0	0.00	8.49	5	3,140	0.16%
2019/07/04	92	8.51	0	0.00	8.50	92	3,120	2.95%
2019/07/03	30	8.55	0	0.00	8.53	30	3,037	0.99%
2019/07/02	48	8.58	0	0.00	8.57	48	3,020	1.59%
2019/07/01	17	8.58	0	0.00	8.57	17	2,997	0.57%
2019/06/27	11	8.49	0	0.00	8.49	11	2,826	0.39%
2019/06/26	27	8.48	0	0.00	8.47	27	2,821	0.96%
2019/06/25	1	8.48	0	0.00	8.49	1	2,815	0.04%
2019/06/21	8	8.52	0	0.00	8.49	8	2,776	0.29%
2019/06/20	12	8.54	0	0.00	8.53	12	2,701	0.44%
2019/06/06	35	8.56	0	0.00	8.55	35	2,452	1.43%
2019/06/04	31	8.67	0	0.00	8.66	31	2,360	1.31%
2019/06/03	13	8.73	0	0.00	8.78	13	2,297	0.57%
2019/05/31	10	8.67	0	0.00	8.74	10	2,220	0.45%
2019/05/30	7	8.56	0	0.00	8.66	7	2,165	0.32%
2019/05/29	74	8.57	0	0.00	8.56	74	2,097	3.53%
2019/05/28	11	8.68	31	8.91	8.55	-20	1,960	-1.02%
2019/05/27	0	0.00	2	8.68	8.68	-2	1,774	-0.11%
2019/05/24	4	8.56	0	0.00	8.45	4	1,703	0.23%
2019/05/23	44	8.59	0	0.00	8.54	44	1,660	2.65%
2019/05/22	4	8.70	27	8.79	8.67	-23	1,631	-1.41%
2019/05/20	15	8.71	1	8.68	8.68	14	1,536	0.91%
2019/05/17	52	8.87	77	8.87	8.87	-25	1,506	-1.66%
2019/05/16	3	8.80	74	8.87	8.72	-71	1,367	-5.19%
2019/05/15	23	8.49	10	8.56	8.55	13	1,211	1.07%
2019/05/14	10	8.36	10	8.55	8.55	0	1,209	0.00%
2019/05/13	35	8.39	1	8.35	8.35	34	1,159	2.93%
2019/05/09	1	8.68	35	8.70	8.61	-34	1,123	-3.03%
2019/05/08	0	0.00	30	8.55	8.60	-30	950	-3.16%
2019/05/07	0	0.00	8	8.53	8.51	-8	932	-0.86%
2019/05/06	0	0.00	2	8.39	8.39	-2	903	-0.22%
2019/05/03	6	8.32	0	0.00	8.32	6	908	0.66%
2019/05/02	10	8.31	0	0.00	8.31	10	908	1.10%
2019/04/26	14	8.36	0	0.00	8.35	14	903	1.55%
2019/04/25	9	8.38	0	0.00	8.39	9	908	0.99%
2019/04/24	15	8.38	0	0.00	8.39	15	902	1.66%
2019/04/23	20	8.46	0	0.00	8.40	20	887	2.25%
2019/04/22	10	8.54	0	0.00	8.47	10	871	1.15%
2019/04/19	55	8.49	0	0.00	8.49	55	862	6.38%
2019/04/18	25	8.54	0	0.00	8.46	25	850	2.94%
2019/04/17	20	8.51	0	0.00	8.58	20	849	2.36%
2019/04/16	22	8.52	0	0.00	8.51	22	831	2.65%
2019/04/15	30	8.51	0	0.00	8.50	30	828	3.62%
2019/04/12	20	8.50	0	0.00	8.49	20	827	2.42%
2019/04/11	10	8.55	0	0.00	8.52	10	810	1.23%
2019/04/10	30	8.54	0	0.00	8.55	30	795	3.77%
2019/04/09	35	8.59	0	0.00	8.60	35	784	4.46%
2019/04/08	33	8.54	0	0.00	8.61	33	788	4.19%
2019/04/03	20	8.53	0	0.00	8.56	20	782	2.56%
2019/04/02	37	8.54	0	0.00	8.51	37	780	4.74%
2019/04/01	35	8.58	0	0.00	8.57	35	770	4.54%
2019/03/29	44	8.57	0	0.00	8.56	44	756	5.81%
2019/03/28	12	8.56	0	0.00	8.55	12	755	1.59%
2019/03/27	30	8.60	0	0.00	8.62	30	741	4.05%
2019/03/08	2	8.76	0	0.00	8.77	2	993	0.20%
2019/03/07	2	8.85	20	8.85	8.82	-18	1,096	-1.64%
2019/03/06	4	8.86	0	0.00	8.87	4	1,098	0.36%
2019/03/04	2	8.94	0	0.00	8.96	2	1,092	0.18%
2019/02/27	16	8.93	0	0.00	8.93	16	1,104	1.45%
2019/02/26	18	8.94	0	0.00	8.93	18	1,107	1.63%
2019/02/22	2	8.89	0	0.00	8.90	2	1,104	0.18%
2019/02/21	5	8.88	0	0.00	8.87	5	1,105	0.45%
2019/02/20	3	8.91	30	8.94	8.93	-27	1,106	-2.44%
2019/02/18	1	8.87	0	0.00	8.91	1	1,106	0.09%
2019/02/15	9	8.78	0	0.00	8.78	9	1,094	0.82%
2019/02/14	8	8.79	20	8.88	8.82	-12	1,086	-1.10%
2019/02/13	0	0.00	16	8.92	8.93	-16	1,082	-1.48%
2019/02/12	0	0.00	50	8.74	8.72	-50	1,055	-4.74%
2019/02/11	0	0.00	50	8.70	8.68	-50	1,069	-4.67%
2019/01/30	0	0.00	3	8.70	8.68	-3	1,068	-0.28%
2019/01/28	4	8.58	0	0.00	8.60	4	1,050	0.38%
2019/01/24	0	0.00	3	8.54	8.59	-3	1,055	-0.28%
2019/01/23	17	8.41	0	0.00	8.44	17	1,038	1.64%
2019/01/22	12	8.38	0	0.00	8.41	12	1,035	1.16%
2019/01/14	6	8.41	0	0.00	8.34	6	1,082	0.55%
2019/01/04	0	0.00	1	8.29	8.26	-1	1,167	-0.09%
2018/12/20	0	0.00	4	8.50	8.40	-4	1,234	-0.32%
2018/12/19	9	8.49	5	8.50	8.49	4	1,229	0.33%
2018/12/18	12	8.55	0	0.00	8.49	12	1,237	0.97%
2018/12/17	3	8.58	0	0.00	8.61	3	1,230	0.24%
2018/12/14	5	8.59	0	0.00	8.59	5	1,231	0.41%
2018/12/13	22	8.66	0	0.00	8.65	22	1,240	1.77%
2018/12/12	14	8.63	0	0.00	8.63	14	1,236	1.13%
2018/12/11	71	8.64	0	0.00	8.63	71	1,227	5.78%
2018/12/10	0	0.00	10	8.70	8.66	-10	1,266	-0.79%
2018/12/07	0	0.00	19	8.89	8.80	-19	1,262	-1.50%
2018/12/06	1	8.97	26	8.88	8.70	-25	1,244	-2.01%
2018/12/05	1	8.52	206	8.88	8.97	-205	1,196	-17.14%	大賣/鉅額交易
2018/12/04	18	8.51	0	0.00	8.57	18	1,088	1.65%
2018/12/03	11	8.41	2	8.55	8.49	9	1,098	0.82%
2018/11/30	8	8.64	6	8.77	8.22	2	1,029	0.19%
2018/11/29	2	8.60	0	0.00	8.58	2	930	0.21%
2018/11/28	6	8.45	0	0.00	8.55	6	937	0.64%
2018/11/26	0	0.00	4	8.51	8.46	-4	978	-0.41%
2018/11/21	0	0.00	5	8.36	8.43	-5	971	-0.51%
2018/11/16	5	8.43	0	0.00	8.47	5	974	0.51%
2018/11/15	0	0.00	2	8.39	8.37	-2	978	-0.20%
2018/11/14	0	0.00	7	8.34	8.31	-7	977	-0.72%
2018/11/13	8	8.22	0	0.00	8.25	8	989	0.81%
2018/11/08	6	8.35	7	8.47	8.46	-1	1,030	-0.10%
2018/11/06	0	0.00	2	8.28	8.28	-2	1,096	-0.18%
2018/11/05	10	8.22	0	0.00	8.26	10	1,114	0.90%
2018/11/02	60	8.25	0	0.00	8.22	60	1,122	5.35%
2018/11/01	14	8.16	0	0.00	8.23	14	1,145	1.22%
2018/10/31	16	8.08	3	8.16	8.16	13	1,161	1.12%
2018/10/30	10	8.09	0	0.00	8.03	10	1,176	0.85%
2018/10/29	10	8.08	0	0.00	8.09	10	1,203	0.83%
2018/10/26	0	0.00	5	8.09	8.10	-5	1,259	-0.40%
2018/10/25	7	8.10	0	0.00	8.02	7	1,324	0.53%
2018/10/24	10	8.30	0	0.00	8.30	10	1,438	0.70%
2018/10/23	6	8.34	0	0.00	8.30	6	1,516	0.40%
2018/10/22	53	8.37	0	0.00	8.39	53	1,968	2.69%
2018/10/19	18	8.60	0	0.00	8.38	18	2,127	0.85%
2018/10/18	0	0.00	16	8.76	8.72	-16	2,272	-0.70%
2018/10/17	25	8.74	0	0.00	8.70	25	2,281	1.10%
2018/10/16	11	8.62	6	8.67	8.70	5	2,273	0.22%
2018/10/15	6	8.53	0	0.00	8.65	6	2,268	0.26%
2018/10/12	0	0.00	17	8.65	8.70	-17	2,250	-0.76%
2018/10/11	5	8.89	33	8.68	8.65	-28	2,226	-1.26%
2018/10/09	2	9.18	0	0.00	9.16	2	2,194	0.09%
2018/10/08	0	0.00	3	9.19	9.17	-3	2,187	-0.14%
2018/10/05	0	0.00	96	9.17	9.12	-96	2,187	-4.39%
2018/10/04	10	9.27	34	9.27	9.26	-24	2,168	-1.11%
2018/10/03	0	0.00	10	9.29	9.29	-10	2,164	-0.46%
2018/10/01	14	9.30	0	0.00	9.29	14	2,168	0.65%
2018/09/28	34	9.34	0	0.00	9.31	34	2,174	1.56%
2018/09/27	28	9.39	0	0.00	9.37	28	2,175	1.29%
2018/09/26	30	9.33	0	0.00	9.33	30	2,151	1.39%
2018/09/25	9	9.29	0	0.00	9.31	9	2,164	0.42%
2018/09/21	2	9.28	2	9.30	9.30	0	2,155	0.00%
2018/09/20	2	9.29	3	9.28	9.26	-1	2,150	-0.05%
2018/09/17	1	9.31	0	0.00	9.29	1	2,173	0.05%
2018/09/14	31	9.23	1	9.28	9.27	30	2,173	1.38%
2018/09/13	2	9.26	2	9.27	9.30	0	2,133	0.00%
2018/09/11	4	9.12	0	0.00	9.19	4	2,141	0.19%
2018/09/10	25	9.23	0	0.00	9.12	25	2,145	1.17%
2018/09/06	4	9.38	0	0.00	9.36	4	2,156	0.19%
2018/09/03	8	9.34	4	9.49	9.42	4	2,157	0.19%
2018/08/31	1	9.35	2	9.34	9.38	-1	2,142	-0.05%
2018/08/28	19	9.36	0	0.00	9.36	19	2,187	0.87%
2018/08/27	15	9.36	0	0.00	9.35	15	2,204	0.68%
2018/08/24	30	9.39	0	0.00	9.37	30	2,214	1.35%
2018/08/23	8	9.35	25	9.36	9.40	-17	2,229	-0.76%
2018/08/22	37	9.32	0	0.00	9.34	37	2,236	1.65%
2018/08/21	10	9.32	0	0.00	9.32	10	2,230	0.45%
2018/08/20	5	9.25	0	0.00	9.30	5	2,241	0.22%
2018/08/16	6	9.18	0	0.00	9.17	6	2,242	0.27%
2018/08/15	27	9.22	0	0.00	9.21	27	2,240	1.20%
2018/08/14	1	9.30	0	0.00	9.26	1	2,224	0.04%
2018/08/13	2	9.32	19	9.27	9.25	-17	2,213	-0.77%
2018/08/03	59	9.37	0	0.00	9.44	59	2,152	2.74%
2018/08/01	0	0.00	12	9.48	9.50	-12	2,102	-0.57%
2018/07/31	28	9.91	0	0.00	9.90	28	2,056	1.36%
2018/07/30	50	9.97	2	9.96	9.97	48	1,999	2.40%
2018/07/27	20	10.08	90	10.13	10.00	-70	1,937	-3.61%
2018/07/26	7	9.69	46	9.74	9.81	-39	1,493	-2.61%
2018/07/25	22	9.64	21	9.68	9.58	1	1,342	0.07%
2018/07/19	0	0.00	2	9.41	9.39	-2	1,210	-0.17%
2018/07/18	0	0.00	2	9.36	9.38	-2	1,229	-0.16%
2018/07/16	1	9.35	0	0.00	9.34	1	1,291	0.08%
2018/07/12	13	9.24	0	0.00	9.28	13	1,332	0.98%
2018/07/11	9	9.25	0	0.00	9.25	9	1,433	0.63%
2018/07/10	14	9.24	0	0.00	9.28	14	1,453	0.96%
2018/07/06	0	0.00	10	9.14	9.12	-10	1,484	-0.67%
2018/07/05	2	9.22	8	9.19	9.19	-6	1,534	-0.39%
2018/07/03	0	0.00	16	9.28	9.23	-16	1,732	-0.92%
2018/07/02	0	0.00	1	9.34	9.34	-1	1,720	-0.06%
2018/06/28	2	9.37	2	9.37	9.38	0	1,730	0.00%
2018/06/26	0	0.00	11	9.36	9.34	-11	1,719	-0.64%
2018/06/25	0	0.00	2	9.45	9.45	-2	1,716	-0.12%
2018/06/22	0	0.00	3	9.45	9.45	-3	1,752	-0.17%
2018/06/19	1	9.63	0	0.00	9.53	1	1,829	0.05%
2018/06/15	0	0.00	8	9.59	9.65	-8	1,824	-0.44%
2018/06/14	0	0.00	28	9.54	9.58	-28	1,804	-1.55%
2018/06/13	15	9.58	0	0.00	9.55	15	1,793	0.84%
2018/06/12	1	9.59	0	0.00	9.58	1	1,805	0.06%
2018/06/11	1	9.59	0	0.00	9.59	1	1,800	0.06%
2018/06/07	0	0.00	1	9.61	9.60	-1	1,788	-0.06%
2018/06/04	9	9.57	6	9.57	9.59	3	1,762	0.17%
2018/06/01	1	9.53	0	0.00	9.55	1	1,745	0.06%
2018/05/31	1	9.50	0	0.00	9.51	1	1,735	0.06%
2018/05/28	0	0.00	9	9.52	9.51	-9	1,730	-0.52%
2018/05/25	0	0.00	4	9.56	9.53	-4	1,721	-0.23%
2018/05/24	7	9.55	0	0.00	9.54	7	1,718	0.41%
2018/05/22	10	9.63	1	9.60	9.62	9	1,707	0.53%
2018/05/21	5	9.62	4	9.60	9.62	1	1,729	0.06%
2018/05/18	6	9.60	0	0.00	9.58	6	1,732	0.35%
2018/05/17	3	9.55	2	9.56	9.55	1	1,751	0.06%
2018/05/16	35	9.60	0	0.00	9.55	35	1,753	2.00%
2018/05/15	0	0.00	1	9.76	9.68	-1	1,730	-0.06%
2018/05/14	21	9.78	0	0.00	9.74	21	1,770	1.19%
2018/05/11	2	9.78	0	0.00	9.79	2	1,779	0.11%
2018/05/10	0	0.00	3	9.83	9.75	-3	1,776	-0.17%
2018/05/07	3	9.84	0	0.00	9.77	3	1,792	0.17%
2018/05/03	20	9.73	4	9.70	9.70	16	1,726	0.93%
2018/04/30	22	9.63	0	0.00	9.65	22	1,698	1.30%
2018/04/27	20	9.59	0	0.00	9.60	20	1,707	1.17%
2018/04/26	6	9.58	0	0.00	9.56	6	1,737	0.35%
2018/04/23	0	0.00	14	9.78	9.68	-14	1,793	-0.78%
2018/04/20	0	0.00	7	9.69	9.69	-7	1,809	-0.39%
2018/04/17	11	9.59	0	0.00	9.52	11	2,069	0.53%
2018/04/16	1	9.58	0	0.00	9.58	1	2,049	0.05%
2018/04/13	2	9.60	0	0.00	9.60	2	2,245	0.09%
2018/04/12	43	9.58	0	0.00	9.59	43	2,288	1.88%
2018/04/11	58	9.64	20	9.55	9.63	38	2,304	1.65%
2018/04/10	25	9.77	48	9.77	9.75	-23	2,279	-1.01%
2018/04/09	10	9.46	0	0.00	9.49	10	2,155	0.46%
2018/03/28	0	0.00	0	9.33	9.33	0	2,467	0.00%
2018/03/27	0	0.00	1	9.34	9.34	-1	2,483	-0.04%
2018/03/23	10	9.32	0	0.00	9.32	10	2,429	0.41%
2018/03/22	1	9.42	0	0.00	9.42	1	2,406	0.04%
2018/03/20	2	9.34	0	0.00	9.33	2	2,373	0.08%
2018/03/19	6	9.42	0	0.00	9.41	6	2,359	0.25%
2018/03/16	3	9.45	0	0.00	9.42	3	2,356	0.13%
2018/03/14	2	9.45	0	0.00	9.45	2	2,341	0.09%
2018/03/13	3	9.46	0	0.00	9.46	3	2,333	0.13%
2018/03/12	0	0.00	9	9.56	9.55	-9	2,324	-0.39%
2018/03/08	5	9.22	0	0.00	9.24	5	2,315	0.22%
2018/03/05	10	9.30	0	0.00	9.26	10	2,352	0.43%
2018/03/02	15	9.32	0	0.00	9.34	15	2,349	0.64%
2018/03/01	18	9.34	0	0.00	9.41	18	2,339	0.77%
2018/02/27	20	9.41	0	0.00	9.46	20	2,377	0.84%
2018/02/26	59	9.39	0	0.00	9.38	59	2,399	2.46%
2018/02/23	25	9.38	0	0.00	9.39	25	2,400	1.04%
2018/02/12	0	0.00	11	9.10	9.15	-11	2,387	-0.46%
2018/02/09	3	8.92	0	0.00	9.00	3	2,392	0.13%
2018/02/08	13	9.07	0	0.00	9.10	13	2,365	0.55%
2018/02/07	15	9.08	0	0.00	9.06	15	2,366	0.63%
2018/02/06	0	0.00	42	8.99	8.98	-42	2,349	-1.79%
2018/02/05	2	9.33	9	9.31	9.35	-7	2,307	-0.30%
2018/02/02	24	9.51	0	0.00	9.48	24	2,296	1.04%
2018/02/01	54	9.62	4	9.56	9.53	50	2,299	2.17%
2018/01/31	2	9.59	0	0.00	9.61	2	2,289	0.09%
2018/01/30	31	9.79	0	0.00	9.70	31	2,287	1.36%
2018/01/26	4	9.94	0	0.00	9.94	4	2,250	0.18%
2018/01/24	3	9.94	0	0.00	9.93	3	2,236	0.13%
2018/01/22	20	9.89	0	0.00	9.95	20	2,218	0.90%
2018/01/19	5	10.01	0	0.00	9.96	5	2,185	0.23%
2018/01/18	2	10.15	0	0.00	10.05	2	2,148	0.09%
2018/01/17	3	10.10	0	0.00	10.10	3	2,111	0.14%
2018/01/16	0	0.00	3	10.15	10.20	-3	2,103	-0.14%
2018/01/15	23	10.04	20	10.10	10.05	3	2,047	0.15%
2018/01/12	0	0.00	23	10.09	10.25	-23	1,919	-1.20%
2018/01/11	0	0.00	45	10.00	9.95	-45	1,790	-2.51%
2018/01/10	1	9.96	0	0.00	9.97	1	1,721	0.06%
2018/01/09	8	9.84	40	10.05	9.96	-32	1,647	-1.94%
2018/01/08	0	0.00	34	9.79	9.74	-34	1,446	-2.35%
2018/01/05	20	9.57	6	9.64	9.64	14	1,393	1.00%
2018/01/04	26	9.47	0	0.00	9.47	26	1,353	1.92%
2018/01/03	130	9.60	0	0.00	9.50	130	1,329	9.78%	大買/鉅額交易
2018/01/02	103	9.65	0	0.00	9.63	103	1,279	8.05%	大買/鉅額交易