國產 (2504)-新光-台中券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
46.95
漲跌
▼0.30
漲幅
-0.63%
成交量
16,533張
產業
上市營建類股
345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－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	121.1	47.04	121.8	47.08	46.95	-0.7	8,615	-0.01%	大買/大賣/
2024/04/25	92	46.67	134.1	47.00	47.25	-42.1	8,361	-0.50%	大賣/
2024/04/24	96.5	44.93	52	45.23	43.90	44.5	7,806	0.57%
2024/04/23	58	46.56	62	46.80	46.65	-4	7,433	-0.05%
2024/04/22	93.7	47.72	98.2	47.79	47.00	-4.5	7,145	-0.06%
2024/04/19	114.2	47.72	119.8	47.54	48.25	-5.5	6,678	-0.08%	大買/大賣/
2024/04/18	100.6	47.46	148.2	47.55	48.05	-47.6	6,249	-0.76%	大賣/
2024/04/17	32.1	44.72	90	45.07	45.85	-57.9	5,709	-1.01%
2024/04/16	46.1	41.90	27.2	41.98	41.70	19	5,404	0.35%
2024/04/15	24.1	42.71	18.1	42.90	42.65	6	5,266	0.11%
2024/04/12	54.1	42.63	14.2	42.83	43.40	39.8	5,156	0.77%
2024/04/11	23.2	41.87	45	41.83	41.70	-21.9	5,001	-0.44%
2024/04/10	60.5	41.16	54	41.20	41.60	6.5	4,936	0.13%
2024/04/09	36.1	40.83	49.1	40.87	41.35	-13	4,821	-0.27%
2024/04/08	41	41.11	95	41.22	41.30	-54	4,712	-1.15%
2024/04/03	48.2	39.63	44	39.61	39.75	4.2	4,529	0.09%
2024/04/02	7	38.29	35	38.50	38.55	-28	4,419	-0.63%
2024/04/01	17.1	38.11	15	38.28	38.30	2.1	4,375	0.05%
2024/03/29	9	37.80	28	37.94	37.90	-19	4,361	-0.44%
2024/03/28	13	37.72	8.5	37.87	37.70	4.5	4,328	0.10%
2024/03/27	52	37.87	22.1	37.51	38.10	29.9	4,312	0.69%
2024/03/26	15	37.22	33.5	37.23	37.05	-18.5	4,261	-0.43%
2024/03/25	38.1	37.35	14.1	37.05	37.00	24	4,251	0.56%
2024/03/22	16	36.97	10	36.89	36.85	6	4,239	0.14%
2024/03/21	49	36.78	22	36.73	36.95	27	4,213	0.64%
2024/03/20	11.1	36.46	36	36.33	36.25	-24.9	4,172	-0.60%
2024/03/19	31	36.70	51	36.59	36.35	-20	4,158	-0.48%
2024/03/18	49	37.09	45	36.92	37.00	4	4,116	0.10%
2024/03/15	21	36.07	14.2	36.09	36.15	6.8	4,038	0.17%
2024/03/14	28	36.29	12	36.50	36.35	16	3,965	0.40%
2024/03/13	105.1	37.40	136	37.14	36.75	-30.9	3,911	-0.79%	大買/大賣/
2024/03/12	36	36.96	53.1	36.93	36.95	-17.1	3,732	-0.46%
2024/03/11	33.2	36.01	16	36.05	36.15	17.2	3,672	0.47%
2024/03/08	106	36.28	51.5	36.32	36.40	54.5	3,635	1.50%	大買/
2024/03/07	54.5	35.67	95.3	36.06	36.25	-40.8	3,500	-1.17%
2024/03/06	97.3	34.88	98	34.90	35.15	-0.7	3,361	-0.02%
2024/03/05	98	34.96	90	35.01	35.25	8	3,314	0.24%
2024/03/04	57	34.23	80	34.20	34.15	-23	3,194	-0.72%
2024/03/01	80	33.94	122	33.87	34.00	-42	3,136	-1.34%	大賣/
2024/02/29	40	32.66	24	32.84	33.00	16	2,945	0.54%
2024/02/27	28	32.22	30.1	32.30	32.35	-2.1	2,845	-0.07%
2024/02/26	10	32.02	12	32.00	31.90	-2	2,777	-0.07%
2024/02/23	34	31.94	13	31.80	32.10	21	2,762	0.76%
2024/02/22	29	31.92	74	31.98	32.00	-45	2,720	-1.65%
2024/02/21	7	32.41	47	32.33	32.40	-40	2,648	-1.51%
2024/02/20	15	31.98	35	31.99	32.05	-20	2,540	-0.79%
2024/02/19	73	31.25	30.1	31.67	32.00	42.9	2,433	1.76%
2024/02/16	53	29.84	30	29.75	29.90	23	2,216	1.04%
2024/02/15	34	29.12	3	29.20	29.30	31	2,191	1.41%
2024/02/05	12	29.33	0	0.00	29.30	12	2,185	0.55%
2024/02/02	21	29.54	42	29.34	29.30	-21	2,169	-0.97%
2024/02/01	8	29.91	31	30.05	30.00	-23	2,112	-1.09%
2024/01/31	20.2	29.65	130	29.65	29.70	-109.8	2,058	-5.33%	大賣/鉅額交易
2024/01/30	3	29.27	1	29.30	29.50	2	2,020	0.10%
2024/01/29	17	29.12	0.8	29.20	29.25	16.2	1,979	0.82%
2024/01/26	0	0.00	13	29.25	29.25	-13	1,948	-0.67%
2024/01/25	11	29.01	2.2	29.05	29.10	8.8	1,901	0.46%
2024/01/24	19	28.98	39	29.06	29.00	-20	1,859	-1.08%
2024/01/23	4	28.65	9.2	28.72	28.70	-5.2	1,765	-0.29%
2024/01/22	28	28.51	18	28.23	28.55	10	1,723	0.58%
2024/01/19	0	0.00	35	27.88	28.00	-35	1,665	-2.10%
2024/01/18	20.1	27.60	22	27.80	27.85	-1.9	1,653	-0.11%
2024/01/17	3.1	27.45	24	27.36	27.45	-20.9	1,611	-1.30%
2024/01/12	3	27.90	9	27.90	27.95	-6	1,549	-0.39%
2024/01/11	20.9	27.85	5	27.95	27.95	15.9	1,547	1.03%
2024/01/09	0	0.00	6	27.82	27.95	-6	1,576	-0.38%
2024/01/08	10.1	27.97	0	0.00	27.95	10.1	1,577	0.64%
2024/01/05	5.1	27.93	0	0.00	28.00	5.1	1,586	0.32%
2024/01/04	2	27.95	1	27.95	28.00	1	1,588	0.06%
2024/01/03	10.1	27.87	14	27.87	27.80	-3.9	1,587	-0.25%
2024/01/02	0	0.00	6	28.20	28.15	-6	1,572	-0.38%
2023/12/29	108	28.10	16	28.10	28.15	92	1,566	5.87%	大買/
2023/12/28	7	28.26	8	28.25	28.20	-1	1,556	-0.06%
2023/12/27	0	0.00	9	28.45	28.40	-9	1,552	-0.58%
2023/12/26	0	0.00	7	28.41	28.50	-7	1,541	-0.45%
2023/12/25	3	28.10	3	28.15	28.20	0	1,506	0.00%
2023/12/22	4	28.14	9	28.19	28.15	-5	1,500	-0.33%
2023/12/21	14	28.29	6	28.33	28.30	8	1,477	0.54%
2023/12/20	17	28.29	11	28.31	28.50	6	1,448	0.41%
2023/12/19	6	28.05	21	28.12	28.30	-15	1,422	-1.05%
2023/12/18	8	28.30	0	0.00	28.25	8	1,402	0.57%
2023/12/15	6.2	28.05	22	28.14	28.20	-15.8	1,393	-1.13%
2023/12/14	12	27.89	6	27.87	28.00	6	1,359	0.44%
2023/12/13	5	27.70	9	27.61	27.60	-4	1,321	-0.30%
2023/12/12	6	27.58	6	27.60	27.55	0	1,315	0.00%
2023/12/11	2	27.58	16	27.50	27.60	-14	1,328	-1.05%
2023/12/08	10	27.61	25.1	27.62	27.60	-15.1	1,316	-1.15%
2023/12/07	5	27.67	6.1	27.63	27.60	-1.1	1,323	-0.08%
2023/12/06	13	27.59	8	27.37	27.65	5	1,330	0.38%
2023/12/05	8	27.41	1	27.45	27.45	7	1,345	0.52%
2023/12/04	21	27.49	3	27.38	27.45	18	1,385	1.30%
2023/11/30	5	26.86	3	27.10	27.10	2	1,467	0.14%
2023/11/29	12	27.03	0	0.00	27.00	12	1,470	0.82%
2023/11/28	7	27.01	21.7	26.95	27.10	-14.7	1,455	-1.01%
2023/11/27	12	26.75	0	0.00	26.75	12	1,438	0.83%
2023/11/24	1.5	26.72	0.3	26.75	26.85	1.2	1,437	0.08%
2023/11/23	5	26.80	1	26.85	26.80	4	1,436	0.28%
2023/11/22	7	26.71	4	26.63	26.60	3	1,420	0.21%
2023/11/21	3	26.47	3	26.50	26.50	0	1,405	0.00%
2023/11/20	8	26.43	14	26.40	26.35	-6	1,390	-0.43%
2023/11/17	0	0.00	3	26.10	26.20	-3	1,368	-0.22%
2023/11/16	8	26.08	24	26.05	26.05	-16	1,370	-1.17%
2023/11/15	30.3	26.11	1	26.15	26.15	29.3	1,367	2.14%
2023/11/14	11	25.95	0	0.00	26.05	11	1,352	0.81%
2023/11/13	6	25.98	3.7	25.96	25.95	2.3	1,348	0.17%
2023/11/10	2	25.55	4	25.60	25.60	-2	1,325	-0.15%
2023/11/09	1	25.55	0	0.00	25.65	1	1,328	0.08%
2023/11/08	1	25.55	0	0.00	25.45	1	1,363	0.07%
2023/11/06	0	0.00	4	25.70	25.70	-4	1,388	-0.29%
2023/11/03	4	25.50	2.1	25.55	25.55	1.9	1,396	0.14%
2023/11/02	8	25.51	6	25.53	25.50	2	1,417	0.14%
2023/10/31	5	25.25	0	0.00	25.20	5	1,682	0.30%
2023/10/30	1	25.30	0	0.00	25.40	1	1,729	0.06%
2023/10/26	2.2	25.21	0	0.00	25.15	2.2	1,761	0.12%
2023/10/24	0	0.00	1	25.25	25.30	-1	1,765	-0.06%
2023/10/23	0	0.00	1	25.20	25.20	-1	1,766	-0.06%
2023/10/20	5	25.21	1	25.10	25.20	4	1,775	0.23%
2023/10/19	3	25.20	0	0.00	25.25	3	1,791	0.17%
2023/10/18	2	25.20	6	25.42	25.55	-4	1,805	-0.22%
2023/10/17	3	25.45	0	0.00	25.40	3	1,783	0.17%
2023/10/16	0.3	25.60	0	0.00	25.65	0.3	1,801	0.01%
2023/10/13	0.1	25.35	1	25.40	25.40	-0.9	1,803	-0.05%
2023/10/12	21.1	25.42	0	0.00	25.45	21.1	1,814	1.16%
2023/10/11	0.3	25.52	11	25.47	25.55	-10.7	1,834	-0.58%
2023/10/06	22	25.56	13	25.50	25.60	9	1,834	0.49%
2023/10/05	22	25.26	13	25.23	25.20	9	1,833	0.49%
2023/10/04	86	25.25	0	0.00	25.30	86	1,837	4.68%
2023/10/03	46	25.34	2	25.35	25.30	44	1,852	2.37%
2023/10/02	69	25.18	0	0.00	25.30	69	1,862	3.70%
2023/09/28	0	25.15	0	0.00	25.05	0	1,872	0.00%
2023/09/25	0	25.10	0	0.00	25.30	0	1,941	0.00%
2023/09/22	2	25.00	0	0.00	25.00	2	2,013	0.10%
2023/09/21	2	25.05	0	0.00	25.10	2	2,102	0.10%
2023/09/20	0.2	25.30	0	0.00	25.20	0.2	2,103	0.01%
2023/09/19	2	25.45	1	25.50	25.45	1	2,126	0.05%
2023/09/18	0	25.70	0	0.00	25.50	0	2,164	0.00%
2023/09/15	0	0.00	0	25.60	25.70	0	2,220	0.00%
2023/09/12	3	25.20	0	0.00	25.30	3	2,628	0.11%
2023/09/11	2.2	25.38	0	0.00	25.30	2.2	2,666	0.08%
2023/09/08	2	25.60	1	25.50	25.60	1	2,703	0.04%
2023/09/07	6.1	25.57	16	25.65	25.45	-9.9	2,720	-0.36%
2023/09/06	4.1	26.17	1	26.30	25.80	3.1	2,684	0.12%
2023/09/05	6.6	26.43	1	26.35	26.40	5.6	2,602	0.21%
2023/09/04	12.1	26.67	1.5	26.71	26.55	10.6	2,597	0.41%
2023/09/01	1.3	26.90	0	0.00	26.90	1.3	2,652	0.05%
2023/08/31	0.3	26.91	0	0.00	26.85	0.3	2,711	0.01%
2023/08/30	0	0.00	20	26.80	27.00	-20	2,726	-0.73%
2023/08/29	20	27.00	0	0.00	26.95	20	2,728	0.73%
2023/08/28	0.1	26.80	0	0.00	26.85	0.1	2,735	0.00%
2023/08/24	2	26.55	0	0.00	26.60	2	2,825	0.07%
2023/08/23	1.1	26.50	0	0.00	26.60	1.1	2,846	0.04%
2023/08/22	4	26.58	0	0.00	26.55	4	2,879	0.14%
2023/08/21	1	26.75	6.5	26.78	26.70	-5.5	2,904	-0.19%
2023/08/18	1	26.50	0	0.00	26.60	1	2,953	0.04%
2023/08/17	0	26.70	0	0.00	26.60	0	2,996	0.00%
2023/08/16	0	26.70	0	26.80	26.70	0	3,045	0.00%
2023/08/15	0	26.75	0	0.00	26.80	0	3,200	0.00%
2023/08/14	0.1	26.55	0	0.00	26.75	0.1	3,240	0.00%
2023/08/11	2.1	27.20	2	26.95	27.00	0.1	3,228	0.00%
2023/08/10	1	27.55	0	0.00	27.20	1	3,237	0.03%
2023/08/09	0.1	27.55	0	27.60	27.65	0.1	3,252	0.00%
2023/08/08	0.2	27.39	0	0.00	27.45	0.2	3,278	0.01%
2023/08/07	1.1	28.14	1	27.80	27.65	0.1	3,338	0.00%
2023/08/04	5	27.66	12	27.34	27.95	-7	3,314	-0.21%
2023/08/02	0.1	26.50	4	26.60	26.60	-4	3,209	-0.12%
2023/07/28	0.3	26.35	1	26.35	26.30	-0.7	3,250	-0.02%
2023/07/27	4	26.35	0	0.00	26.35	4	3,333	0.12%
2023/07/26	0.2	26.45	10	26.45	26.40	-9.8	3,446	-0.28%
2023/07/25	10	26.15	0	0.00	26.25	10	3,465	0.29%
2023/07/21	0.1	26.60	1	26.45	26.55	-0.9	3,464	-0.03%
2023/07/20	10	26.30	0	0.00	26.30	10	3,496	0.29%
2023/07/19	0.6	26.44	0	0.00	26.20	0.6	3,594	0.02%
2023/07/17	0	26.25	0	0.00	26.20	0	3,614	0.00%
2023/07/10	2.1	26.41	0	26.65	26.45	2.1	3,643	0.06%
2023/07/07	0	26.85	0	0.00	26.70	0	3,639	0.00%
2023/07/06	0	26.90	0.3	26.97	26.85	-0.3	3,650	-0.01%
2023/07/05	0.1	27.35	1	27.40	27.00	-1	3,638	-0.03%
2023/07/04	0.3	27.55	4	27.55	27.45	-3.7	3,615	-0.10%
2023/06/30	1	27.80	7	27.56	27.50	-6	3,603	-0.17%
2023/06/29	4	27.38	19	27.24	27.40	-15	3,546	-0.42%
2023/06/28	1	26.50	2	26.50	26.55	-1	3,465	-0.03%
2023/06/27	2	26.35	0	0.00	26.40	2	3,455	0.06%
2023/06/21	2.1	26.15	0	0.00	26.15	2.1	3,406	0.06%
2023/06/20	21.1	26.47	4	26.44	26.25	17.1	3,357	0.51%
2023/06/19	21.5	28.81	0	0.00	28.80	21.5	3,155	0.68%
2023/06/16	6	29.00	0	0.00	28.90	6	3,050	0.20%
2023/06/13	3	29.07	1	29.05	29.10	2	2,925	0.07%
2023/06/12	5	29.13	0	0.00	29.05	5	2,893	0.17%
2023/06/09	10	29.20	2	29.20	29.15	8	2,879	0.28%
2023/06/08	16	29.28	1	29.30	29.25	15	2,905	0.52%
2023/06/07	0	0.00	0.2	29.40	29.40	-0.2	2,921	-0.01%
2023/06/06	2	29.10	0	28.90	29.05	2	2,874	0.07%
2023/06/05	0	0.00	1	28.85	28.85	-1	2,832	-0.04%
2023/06/02	0	0.00	4	28.70	28.70	-4	2,830	-0.14%
2023/06/01	0.1	28.60	0.1	28.60	28.65	0	2,839	0.00%
2023/05/31	2	28.33	2	28.35	28.60	0	2,839	0.00%
2023/05/30	5.1	28.45	0	0.00	28.35	5.1	2,843	0.18%
2023/05/29	0	0.00	4	28.89	28.90	-4	2,924	-0.14%
2023/05/26	1.1	28.70	0	0.00	28.70	1.1	2,946	0.04%
2023/05/25	1	28.80	0	0.00	28.75	1	2,940	0.03%
2023/05/24	0.1	28.90	0	0.00	29.05	0.1	2,925	0.00%
2023/05/23	5.2	28.80	0	0.00	28.80	5.2	2,904	0.18%
2023/05/22	0	0.00	2	28.70	29.00	-2	2,912	-0.07%
2023/05/18	0	0.00	1	28.45	28.50	-1	2,708	-0.04%
2023/05/17	0	0.00	1	28.60	28.70	-1	2,682	-0.04%
2023/05/15	0.1	28.40	0	0.00	28.35	0.1	2,683	0.00%
2023/05/11	3	28.67	3	28.27	28.25	0	2,635	0.00%
2023/05/10	2	28.85	2	28.93	28.95	0	2,579	0.00%
2023/05/09	0	28.70	0	0.00	28.75	0	2,588	0.00%
2023/05/08	3	28.70	3	28.74	28.85	0	2,545	0.00%
2023/05/05	4	28.85	0	0.00	28.85	4	2,515	0.16%
2023/05/03	1.1	28.95	4	28.94	28.75	-2.9	2,459	-0.12%
2023/05/02	7	28.72	3	28.38	28.70	4	2,390	0.17%
2023/04/28	0	0.00	0	28.10	28.00	0	2,291	0.00%
2023/04/26	1	27.90	1	27.70	28.00	0	2,276	0.00%
2023/04/25	2.2	27.95	6	27.80	27.90	-3.9	2,266	-0.17%
2023/04/24	8	28.20	2	28.25	28.35	6	2,220	0.27%
2023/04/20	0	0.00	0	27.80	27.40	0	2,102	0.00%
2023/04/19	0	28.20	0	0.00	27.80	0	2,069	0.00%
2023/04/18	0	0.00	1	28.00	28.05	-1	1,997	-0.05%
2023/04/14	0	0.00	2	27.90	27.90	-2	1,986	-0.10%
2023/04/13	1	27.90	0	0.00	27.95	1	1,979	0.05%
2023/04/12	2	28.00	0	0.00	27.95	2	1,989	0.10%
2023/04/11	2	27.88	4	28.09	28.00	-2	1,996	-0.10%
2023/04/07	0	0.00	1	27.75	27.80	-1	1,967	-0.05%
2023/04/06	1	27.75	0	0.00	27.75	1	1,957	0.05%
2023/03/31	0	0.00	0	27.85	27.90	0	1,961	0.00%
2023/03/30	0	0.00	0	27.75	27.95	0	1,935	0.00%
2023/03/28	4	27.98	2	27.98	28.00	2	1,934	0.10%
2023/03/27	0	27.94	0	28.00	27.95	0	1,921	0.00%
2023/03/24	0	27.97	0	0.00	27.80	0	1,925	0.00%
2023/03/23	2	27.97	2	27.90	27.95	0	1,898	0.00%
2023/03/22	0	28.10	2	28.10	28.05	-2	1,892	-0.11%
2023/03/21	4	27.96	2	28.00	28.00	2	1,894	0.11%
2023/03/20	1	27.85	12	27.90	27.85	-11	1,897	-0.58%
2023/03/17	3	27.68	9.1	27.67	27.65	-6	1,948	-0.31%
2023/03/16	6	27.08	4	27.25	27.15	2	1,920	0.10%
2023/03/15	0	27.63	1	27.50	27.50	-1	1,889	-0.05%
2023/03/14	10	27.49	10	27.55	27.55	0	1,895	0.00%
2023/03/13	7.1	27.35	0	0.00	27.70	7.1	1,892	0.37%
2023/03/10	5	27.70	4	27.76	27.75	1	1,850	0.06%
2023/03/09	3	27.90	7	27.81	27.80	-4	1,826	-0.22%
2023/03/08	5	27.55	1	27.55	27.55	4	1,791	0.22%
2023/03/07	4	27.29	2	27.45	27.35	2	1,775	0.11%
2023/03/06	1	27.15	0	27.15	27.20	1	1,763	0.06%
2023/03/03	1	26.80	2	26.95	26.95	-1	1,750	-0.06%
2023/03/02	1	26.80	7	26.84	26.90	-6	1,744	-0.34%
2023/03/01	19	26.75	2	26.63	26.80	17	1,730	0.98%
2023/02/24	2	27.38	0	0.00	27.70	2	1,589	0.13%
2023/02/22	0	0.00	14	26.79	26.95	-14	1,543	-0.91%
2023/02/21	0	27.03	2	26.95	26.95	-2	1,559	-0.13%
2023/02/20	4.1	26.92	1	27.10	27.10	3	1,556	0.19%
2023/02/17	0	26.60	0	0.00	26.65	0	1,540	0.00%
2023/02/14	0	26.90	1	26.95	26.85	-1	1,585	-0.06%
2023/02/13	0	26.55	2	26.45	26.60	-2	1,577	-0.13%
2023/02/10	0	26.39	0	0.00	26.50	0	1,598	0.00%
2023/02/09	0	0.00	1	26.65	26.40	-1	1,598	-0.06%
2023/02/08	1	26.50	9	26.53	26.45	-8	1,591	-0.50%
2023/02/07	11	26.37	15	26.47	26.50	-4	1,575	-0.25%
2023/02/06	0	0.00	11	25.80	25.85	-11	1,507	-0.73%
2023/02/03	0	25.65	28	25.65	25.70	-28	1,521	-1.84%
2023/02/02	8	25.55	1	25.60	25.65	7	1,524	0.46%
2023/02/01	30	25.57	0	0.00	25.50	30	1,517	1.98%
2023/01/31	2	25.60	0	0.00	25.65	2	1,527	0.13%
2023/01/17	2	25.30	0	0.00	25.60	2	1,519	0.13%
2023/01/16	1	25.10	0	0.00	25.30	1	1,517	0.07%
2023/01/10	1	25.50	0	0.00	25.55	1	1,649	0.06%
2023/01/06	0	25.60	0	0.00	25.60	0	1,719	0.00%
2023/01/05	1	25.55	0	0.00	25.55	1	1,780	0.06%
2023/01/03	0	25.15	0	0.00	25.15	0	1,821	0.00%
2022/12/28	0	25.00	41	24.95	24.95	-41	1,822	-2.25%
2022/12/27	0	0.00	20	25.00	25.00	-20	1,828	-1.09%
2022/12/26	0	0.00	32	25.00	25.05	-32	1,837	-1.74%
2022/12/23	40	24.88	0	0.00	25.10	40	1,907	2.10%
2022/12/22	5	24.85	0	0.00	24.85	5	1,931	0.26%
2022/12/21	48	24.75	0	0.00	24.75	48	1,963	2.44%
2022/12/19	0	0.00	11	25.05	25.05	-11	2,043	-0.54%
2022/12/16	11	25.05	0	0.00	25.05	11	2,063	0.53%
2022/12/15	0	25.25	5	25.25	25.25	-5	2,073	-0.24%
2022/12/09	1	25.65	83.4	25.27	25.60	-82.3	2,133	-3.86%
2022/12/08	0	0.00	10	25.05	25.00	-10	2,069	-0.48%
2022/12/07	0	0.00	1	25.05	25.00	-1	2,085	-0.05%
2022/12/05	20	25.25	0	0.00	25.30	20	2,080	0.96%
2022/12/02	1	25.15	2	25.25	25.25	-1	2,081	-0.05%
2022/12/01	60	25.20	0	0.00	25.25	60	2,086	2.88%
2022/11/30	0	0.00	2	25.35	25.35	-2	2,087	-0.10%
2022/11/29	11	25.15	0	0.00	25.30	11	2,089	0.53%
2022/11/28	2	25.00	0	0.00	25.30	2	2,093	0.10%
2022/11/24	0.1	25.10	4	25.20	25.20	-3.9	2,095	-0.19%
2022/11/23	0.8	25.17	0	0.00	25.15	0.8	2,094	0.04%
2022/11/22	0.1	24.90	0	0.00	24.80	0.1	2,091	0.00%
2022/11/21	0.2	25.04	7	24.95	24.95	-6.8	2,112	-0.32%
2022/11/18	0	0.00	2	24.90	24.85	-2	2,104	-0.10%
2022/11/17	0	0.00	32	24.91	24.85	-32	2,101	-1.52%
2022/11/15	2	24.40	0	0.00	24.80	2	2,095	0.10%
2022/11/14	0	0.00	0	24.25	24.30	0	2,085	0.00%
2022/11/11	3	24.15	0	0.00	23.90	3	2,143	0.14%
2022/11/10	7	23.96	0	0.00	23.95	7	2,179	0.32%
2022/11/09	0	0.00	1	24.30	23.90	-1	2,204	-0.05%
2022/11/02	1	23.50	0	0.00	23.15	1	2,342	0.04%
2022/11/01	0	0.00	35	23.28	23.40	-35	2,363	-1.48%
2022/10/28	4	22.20	10	22.45	22.20	-6	2,420	-0.25%
2022/10/27	3	22.25	0	0.00	22.45	3	2,531	0.12%
2022/10/25	2	22.00	22	22.00	22.20	-20	2,571	-0.78%
2022/10/24	23	22.10	0	0.00	22.15	23	2,582	0.89%
2022/10/21	28	21.90	31	21.95	21.90	-3	2,592	-0.12%
2022/10/20	45	21.61	20	21.50	22.40	25	2,591	0.96%
2022/10/19	19	22.20	0	0.00	22.10	19	2,514	0.76%
2022/10/18	11	22.31	0	0.00	22.30	11	2,499	0.44%
2022/10/17	2	22.05	0	0.00	22.25	2	2,492	0.08%
2022/10/14	0	0.00	27	22.78	22.95	-27	2,454	-1.10%
2022/10/13	5	22.45	0	0.00	22.50	5	2,464	0.20%
2022/10/11	2	23.40	0	0.00	23.50	2	2,428	0.08%
2022/10/06	0	0.00	1	24.20	24.30	-1	2,407	-0.04%
2022/10/04	7	24.20	7	24.08	24.20	0	2,437	0.00%
2022/09/30	20	23.70	0	0.00	24.00	20	2,475	0.81%
2022/09/29	0	0.00	3	24.20	24.25	-3	2,442	-0.12%
2022/09/28	3	23.50	8	23.64	23.70	-5	2,442	-0.20%
2022/09/27	5	24.47	2	24.10	24.40	3	2,449	0.12%
2022/09/26	2	24.25	0	0.00	24.30	2	2,423	0.08%
2022/09/22	1	25.30	5	25.30	25.25	-4	2,428	-0.16%
2022/09/21	1	25.75	3	25.65	25.65	-2	2,421	-0.08%
2022/09/20	3	25.75	6	25.80	25.75	-3	2,433	-0.12%
2022/09/19	2	25.80	22	25.72	25.60	-20	2,449	-0.82%
2022/09/14	10	24.80	0	0.00	24.85	10	2,557	0.39%
2022/09/13	11	25.35	0	0.00	25.30	11	2,602	0.42%
2022/09/06	0	0.00	1	24.85	24.85	-1	2,725	-0.04%
2022/08/19	0	0.00	5	25.17	25.15	-5	2,799	-0.18%
2022/08/18	2	25.55	0	0.00	25.25	2	2,806	0.07%
2022/08/17	0	0.00	0	25.70	25.80	0	2,749	0.00%
2022/08/09	3	24.65	3	24.25	24.65	0	2,752	0.00%
2022/08/05	0	0.00	3	24.15	24.20	-3	2,746	-0.11%
2022/08/04	5	23.48	1	23.40	23.45	4	2,771	0.14%
2022/08/03	10	23.97	7	23.71	23.60	3	2,768	0.11%
2022/08/02	0	0.00	20	24.55	24.70	-20	2,783	-0.72%
2022/08/01	7	24.86	0	0.00	24.90	7	3,136	0.22%
2022/07/29	6	24.70	0	0.00	24.70	6	3,148	0.19%
2022/07/28	5	24.47	0	0.00	24.40	5	3,212	0.16%
2022/07/27	0	0.00	5	24.35	24.45	-5	3,287	-0.15%
2022/07/25	0	24.20	0	0.00	24.25	0	3,359	0.00%
2022/07/22	4.3	24.09	0	0.00	24.25	4.3	3,411	0.13%
2022/07/21	2	24.10	0	0.00	24.15	2	3,473	0.06%
2022/07/20	33	23.94	28	24.02	24.05	5	3,532	0.14%
2022/07/15	1	22.95	0	0.00	23.00	1	3,695	0.03%
2022/07/11	1	22.90	0	0.00	23.00	1	3,997	0.03%
2022/07/07	10	22.65	0.3	22.65	22.65	9.7	4,283	0.23%
2022/07/06	7	22.50	0	0.00	22.40	7	4,463	0.16%
2022/07/05	0	0.00	5	22.99	23.25	-5	4,552	-0.11%
2022/07/04	0	0.00	2	22.45	22.50	-2	4,716	-0.04%
2022/07/01	0.1	22.32	0	0.00	22.15	0.1	4,801	0.00%
2022/06/30	0.1	22.81	1	23.10	22.80	-0.9	4,827	-0.02%
2022/06/29	0	0.00	4	23.40	23.30	-4	4,831	-0.08%
2022/06/28	1.1	23.45	0	0.00	23.40	1.1	4,878	0.02%
2022/06/27	0	0.00	2	23.95	24.10	-2	4,899	-0.04%
2022/06/23	0.1	23.40	3	23.68	23.45	-2.9	4,940	-0.06%
2022/06/22	3.1	25.40	0	0.00	25.25	3.1	4,918	0.06%
2022/06/20	2.1	25.79	0	0.00	25.50	2.1	4,879	0.04%
2022/06/16	5	26.50	4	26.50	26.20	1	4,887	0.02%
2022/06/13	2	26.20	2	26.20	26.20	0	5,024	0.00%
2022/06/02	5	26.85	1	27.05	27.05	4	5,058	0.08%
2022/06/01	1	27.15	0	0.00	27.05	1	5,105	0.02%
2022/05/27	2	26.65	0	0.00	26.75	2	5,200	0.04%
2022/05/26	0	0.00	1	26.70	26.65	-1	5,302	-0.02%
2022/05/23	0	0.00	1	26.40	26.40	-1	5,288	-0.02%
2022/05/20	2	26.30	0	0.00	26.30	2	5,325	0.04%
2022/05/19	6.1	26.22	0	0.00	26.30	6.1	5,298	0.12%
2022/05/18	1	27.15	22	27.14	27.20	-21	5,250	-0.40%
2022/05/16	2	26.50	0	0.00	26.60	2	5,245	0.04%
2022/05/13	0.1	26.40	1	26.20	26.40	-1	5,284	-0.02%
2022/05/11	7	26.39	0	0.00	26.35	7	5,208	0.13%
2022/05/10	4	25.68	2	25.70	26.85	2	5,220	0.04%
2022/05/09	24.1	27.27	8	27.31	27.00	16.1	5,159	0.31%
2022/05/06	11	29.83	0	0.00	30.00	11	4,856	0.23%
2022/05/05	2	30.58	19	30.43	30.50	-17	4,890	-0.35%
2022/05/04	1	29.80	1	29.80	29.65	0	4,827	0.00%
2022/05/03	0	29.05	3	28.73	28.80	-3	4,779	-0.06%
2022/04/29	2	29.45	0	0.00	29.25	2	4,777	0.04%
2022/04/28	1	29.40	0	0.00	29.60	1	4,768	0.02%
2022/04/27	0	0.00	61.5	29.00	29.40	-61.5	4,716	-1.30%
2022/04/26	19	29.86	8	29.95	29.75	11	4,659	0.24%
2022/04/25	6	30.51	2	30.40	30.15	4	4,598	0.09%
2022/04/22	2	31.43	2.1	30.78	31.40	-0.1	4,550	0.00%
2022/04/21	1	30.20	2	30.43	30.50	-1	4,503	-0.02%
2022/04/20	6	30.73	25	30.73	30.65	-19	4,467	-0.43%
2022/04/19	7	30.58	1	30.70	30.80	6	4,482	0.13%
2022/04/18	22	31.18	5	30.78	30.80	17	4,432	0.38%
2022/04/15	4	30.88	15	31.19	30.65	-11	4,563	-0.24%
2022/04/14	43	32.11	21	32.19	32.05	22	4,706	0.47%
2022/04/13	84	32.26	59.1	32.47	32.70	24.9	4,633	0.54%
2022/04/12	12	31.81	22	31.20	31.45	-10	4,519	-0.22%
2022/04/11	2	30.95	1.1	30.89	30.80	0.9	4,405	0.02%
2022/04/08	3.6	30.67	12	30.77	31.00	-8.4	4,384	-0.19%
2022/04/07	0	0.00	6	30.05	29.85	-6	4,416	-0.14%
2022/04/01	0	0.00	1	29.90	29.95	-1	4,672	-0.02%
2022/03/31	3	29.75	3	29.77	29.75	0	4,662	0.00%
2022/03/30	1	29.40	15	29.42	29.60	-14	4,633	-0.30%
2022/03/29	0	0.00	17	29.46	29.55	-17	4,661	-0.36%
2022/03/28	0	29.20	9	29.10	29.20	-9	4,745	-0.19%
2022/03/25	2.1	29.05	3	29.08	29.05	-0.9	4,870	-0.02%
2022/03/24	1	28.85	5.1	29.09	29.05	-4.1	5,338	-0.08%
2022/03/23	2	28.85	7	28.79	28.85	-5	5,874	-0.09%
2022/03/22	1	28.50	16	28.78	28.85	-15	5,989	-0.25%
2022/03/21	1	28.35	0	0.00	28.40	1	5,939	0.02%
2022/03/18	4	28.15	0	0.00	28.00	4	5,937	0.07%
2022/03/17	0	0.00	17	28.16	28.20	-17	5,862	-0.29%
2022/03/16	2	27.80	0	0.00	27.85	2	5,799	0.03%
2022/03/14	1	27.50	2	27.45	27.55	-1	5,806	-0.02%
2022/03/11	2	27.57	2	27.45	27.40	0	5,829	0.00%
2022/03/10	1.1	27.69	1	27.70	27.70	0.1	5,841	0.00%
2022/03/09	3	27.35	3	27.15	27.35	0	5,845	0.00%
2022/03/08	4	26.95	19	26.74	26.80	-15	5,830	-0.26%
2022/03/07	1	27.20	2	27.18	27.25	-1	5,808	-0.02%
2022/03/04	2	27.95	7	28.06	27.95	-5	5,787	-0.09%
2022/03/03	19	28.25	14	28.14	28.15	5	5,819	0.09%
2022/03/02	9.1	27.98	31	27.98	28.15	-21.9	5,818	-0.38%
2022/03/01	9	27.84	51.1	27.82	27.85	-42.1	5,789	-0.73%
2022/02/25	6	26.52	1	26.35	26.40	5	5,701	0.09%
2022/02/24	3	26.58	5	26.25	26.30	-2	5,746	-0.03%
2022/02/23	1	27.05	5	27.00	27.10	-4	5,773	-0.07%
2022/02/22	14	27.02	10	27.11	27.05	4	5,805	0.07%
2022/02/21	8	27.36	2	27.40	27.40	6	5,871	0.10%
2022/02/18	1	27.30	0	0.00	27.35	1	5,945	0.02%
2022/02/17	4	27.24	0	0.00	27.35	4	6,078	0.07%
2022/02/16	1	27.45	0	0.00	27.55	1	6,173	0.02%
2022/02/15	10	27.70	18.6	27.78	27.45	-8.6	6,377	-0.13%
2022/02/14	7	27.11	2	27.15	27.20	5	6,949	0.07%
2022/02/11	1	27.40	2	27.30	27.45	-1	7,237	-0.01%
2022/02/10	6	27.45	13	27.50	27.45	-7	7,246	-0.10%
2022/02/09	7	26.94	2	26.80	27.20	5	7,217	0.07%
2022/02/08	4	26.83	1	26.70	26.90	3	7,169	0.04%
2022/02/07	1	26.10	1	26.55	26.45	0	7,112	0.00%
2022/01/25	0	0.00	1	25.25	25.45	-1	7,100	-0.01%
2022/01/21	0	0.00	1	25.85	25.80	-1	7,219	-0.01%
2022/01/20	1	25.85	3.1	25.96	26.00	-2.1	7,299	-0.03%
2022/01/19	1	26.05	0	0.00	25.95	1	7,323	0.01%
2022/01/18	0	0.00	0.2	26.30	26.20	-0.2	7,354	0.00%
2022/01/17	2	25.88	0	0.00	26.20	2	7,363	0.03%
2022/01/14	5	26.23	0	0.00	26.10	5	7,373	0.07%
2022/01/13	14	26.60	1	26.65	26.60	13	7,423	0.18%
2022/01/12	26	26.92	5	27.11	26.60	21	7,428	0.28%
2022/01/11	16	26.71	10	26.89	26.85	6	7,433	0.08%
2022/01/10	39	26.57	37.1	26.45	26.65	1.9	7,455	0.03%
2022/01/07	29	26.61	4	26.73	26.45	25	7,284	0.34%
2022/01/06	19.2	27.69	2	27.80	27.70	17.2	7,004	0.25%
2022/01/05	14	27.79	15	27.99	27.80	-1	7,006	-0.01%
2022/01/04	14	28.34	13	28.30	28.20	1	6,960	0.01%
2022/01/03	22	28.82	3	28.85	28.75	19	6,938	0.27%
2021/12/30	19	29.23	7	29.74	29.15	12	6,916	0.17%
2021/12/29	32.1	29.81	71	29.99	30.20	-38.9	6,794	-0.57%
2021/12/28	7	28.83	29	28.82	28.90	-22	6,523	-0.34%
2021/12/27	3.6	29.13	3	29.15	29.35	0.6	6,491	0.01%
2021/12/24	6	28.95	2	29.00	29.00	4	6,591	0.06%
2021/12/23	6	28.94	14	29.05	29.00	-8	6,861	-0.12%
2021/12/22	57.1	29.49	32	29.33	29.20	25.1	6,908	0.36%
2021/12/21	40.3	29.87	37.3	29.93	30.10	3	6,838	0.04%
2021/12/20	81	30.04	35.1	30.08	30.20	45.9	6,733	0.68%
2021/12/17	177.2	29.27	166	29.23	29.60	11.2	6,369	0.18%	大買/大賣/
2021/12/16	15.2	27.64	44	28.08	28.10	-28.8	5,785	-0.50%
2021/12/15	0	0.00	4	27.26	27.20	-4	5,635	-0.07%
2021/12/14	1.4	27.15	2	27.10	27.05	-0.6	5,636	-0.01%
2021/12/13	1.8	27.31	0	0.00	27.25	1.8	5,607	0.03%
2021/12/08	0	0.00	6	27.43	27.50	-6	5,592	-0.11%
2021/12/06	0	0.00	2	27.00	27.25	-2	5,558	-0.04%
2021/12/03	0	0.00	2	26.85	26.90	-2	5,547	-0.04%
2021/12/01	0	0.00	3	26.78	26.75	-3	5,535	-0.05%
2021/11/30	1	26.75	2	26.70	26.60	-1	5,544	-0.02%
2021/11/29	0	26.55	1	26.45	26.65	-1	5,512	-0.02%
2021/11/26	1	26.95	2	26.98	26.95	-1	5,498	-0.02%
2021/11/25	5	27.60	5	27.40	27.35	0	5,472	0.00%
2021/11/24	1	27.10	1	27.10	27.20	0	5,434	0.00%
2021/11/23	0	0.00	15	27.14	27.20	-15	5,415	-0.28%
2021/11/22	2	27.10	36	27.36	27.15	-34	5,351	-0.64%
2021/11/19	15	27.58	0	0.00	27.55	15	5,286	0.28%
2021/11/18	0	0.00	10	27.81	27.95	-10	5,265	-0.19%
2021/11/17	5	27.80	39	27.65	27.50	-34	5,192	-0.65%
2021/11/16	19	28.35	14.3	28.04	27.90	4.7	5,120	0.09%
2021/11/15	14	27.74	16	27.95	28.15	-2	4,982	-0.04%
2021/11/12	18	27.54	73	27.24	27.85	-55	4,872	-1.13%
2021/11/11	190.3	27.12	141	27.25	26.85	49.3	4,670	1.06%	大買/大賣/
2021/11/10	47	26.28	56	27.36	27.50	-9	4,071	-0.22%
2021/11/09	6	24.92	4	24.91	25.00	2	3,784	0.05%
2021/11/08	0	0.00	1	25.00	25.00	-1	3,770	-0.03%
2021/11/05	8	24.83	15	24.68	24.70	-7	3,776	-0.19%
2021/11/04	17	24.84	13	24.91	24.80	4	3,782	0.11%
2021/11/03	4	24.96	1	24.80	24.95	3	3,811	0.08%
2021/11/02	12	25.35	27	25.35	24.85	-15	3,829	-0.39%
2021/11/01	42	25.62	8	25.55	25.70	34	3,792	0.90%
2021/10/29	95	25.20	58	25.60	25.70	37	3,727	0.99%
2021/10/28	30	24.99	7	24.94	25.00	23	3,658	0.63%
2021/10/27	0	0.00	3	24.33	24.30	-3	3,585	-0.08%
2021/10/26	0	0.00	7	24.58	24.65	-7	3,595	-0.19%
2021/10/22	0	24.40	0	0.00	24.30	0	3,599	0.00%
2021/10/21	3	24.58	5	24.62	24.50	-2	3,647	-0.05%
2021/10/20	1	24.85	15	24.56	24.75	-14	3,664	-0.38%
2021/10/19	10	24.57	0	0.00	24.70	10	3,761	0.27%
2021/10/18	3	24.50	0	0.00	24.70	3	3,803	0.08%
2021/10/15	2	24.40	2	24.30	24.40	0	3,842	0.00%
2021/10/14	4	24.13	0	0.00	24.10	4	3,866	0.10%
2021/10/13	5	24.50	47	24.28	24.35	-42	3,934	-1.07%
2021/10/12	50	24.05	3	24.07	24.30	47	3,954	1.19%
2021/10/08	16	24.47	6	24.53	24.40	10	3,951	0.25%
2021/10/07	1	24.15	11	24.11	24.30	-10	3,924	-0.25%
2021/10/06	2	24.20	1	24.10	23.90	1	3,910	0.03%
2021/10/04	6	23.65	21.3	23.50	23.55	-15.3	3,821	-0.40%
2021/10/01	14	23.97	8	24.28	23.60	6	3,803	0.16%
2021/09/30	66	24.85	87	24.43	24.50	-21	3,681	-0.57%
2021/09/29	18	24.02	13	23.87	23.95	5	3,412	0.15%
2021/09/28	25	23.80	5	23.65	23.65	20	3,336	0.60%
2021/09/27	18	23.50	26	23.61	23.60	-8	3,301	-0.24%
2021/09/24	8	23.15	15	23.43	22.95	-7	3,294	-0.21%
2021/09/23	5	22.60	2	22.63	22.70	3	3,336	0.09%
2021/09/22	0	0.00	1	22.60	22.60	-1	3,367	-0.03%
2021/09/17	2	23.15	2	22.95	22.95	0	3,374	0.00%
2021/09/16	0	0.00	1	22.55	22.65	-1	3,379	-0.03%
2021/09/13	1	23.00	0	0.00	22.95	1	3,463	0.03%
2021/09/10	0	0.00	6	22.30	22.45	-6	3,466	-0.17%
2021/09/09	0	0.00	1	22.50	22.30	-1	3,464	-0.03%
2021/09/08	1	22.70	1	22.70	22.40	0	3,485	0.00%
2021/09/07	0	22.85	0	0.00	22.70	0	3,502	0.00%
2021/09/06	0	0.00	5	22.95	22.90	-5	3,548	-0.14%
2021/09/03	1	22.90	7	23.10	22.95	-6	3,557	-0.17%
2021/09/02	0	0.00	2	22.90	22.95	-2	3,580	-0.06%
2021/09/01	1	22.60	4	22.85	23.10	-3	3,597	-0.08%
2021/08/31	4	22.41	0	0.00	22.50	4	3,574	0.11%
2021/08/27	0	0.00	4.5	22.17	22.45	-4.5	3,633	-0.12%
2021/08/25	1	22.40	1	22.35	22.35	0	3,691	0.00%
2021/08/24	3	22.60	1	22.55	22.25	2	3,715	0.05%
2021/08/20	20	21.40	1	21.30	21.55	19	3,759	0.51%
2021/08/19	0	0.00	12	21.23	21.50	-12	3,789	-0.32%
2021/08/18	5	21.45	0	0.00	21.50	5	3,896	0.13%
2021/08/17	1	21.55	0	0.00	21.45	1	4,008	0.02%
2021/08/16	5	21.60	0	0.00	21.60	5	4,017	0.12%
2021/08/13	2	22.35	28	22.31	22.15	-26	4,031	-0.64%
2021/08/12	2	22.48	7	22.50	22.45	-5	4,035	-0.12%
2021/08/11	0.1	22.50	51	22.49	22.50	-50.9	4,073	-1.25%
2021/08/09	1	22.45	0	0.00	22.45	1	4,250	0.02%
2021/08/06	42	22.40	0	0.00	22.45	42	4,286	0.98%
2021/08/04	12	22.90	0	0.00	22.95	12	4,576	0.26%
2021/08/03	1	22.90	6	22.57	23.10	-5	4,682	-0.11%
2021/08/02	2	22.43	0	0.00	22.50	2	4,662	0.04%
2021/07/30	2	22.65	0	0.00	22.65	2	4,675	0.04%
2021/07/29	3	22.80	3	23.30	22.90	0	4,729	0.00%
2021/07/28	6	22.66	0	0.00	22.90	6	4,849	0.12%
2021/07/27	59	23.27	54	23.02	22.80	5	5,004	0.10%
2021/07/26	32	23.77	3	23.77	23.60	29	5,097	0.57%
2021/07/23	4.1	25.37	10	25.43	25.50	-6	5,123	-0.12%
2021/07/22	2	25.40	4	25.49	25.50	-2	5,068	-0.04%
2021/07/21	6.1	25.47	4	25.48	25.15	2.1	5,070	0.04%
2021/07/20	0	0.00	2	25.35	25.40	-2	5,073	-0.04%
2021/07/19	15	25.51	1	25.70	25.50	14	5,214	0.27%
2021/07/16	3	25.28	2	25.35	25.10	1	5,547	0.02%
2021/07/15	3	24.72	0	0.00	24.80	3	5,604	0.05%
2021/07/14	2	24.50	6	24.59	24.60	-4	5,809	-0.07%
2021/07/13	26	24.74	3	24.48	24.40	23	6,122	0.38%
2021/07/12	1	24.90	0	0.00	24.85	1	6,186	0.02%
2021/07/09	4	25.14	0	0.00	25.05	4	6,362	0.06%
2021/07/08	2.1	25.05	0	0.00	25.20	2.1	6,594	0.03%
2021/07/07	24	24.75	1	24.90	24.85	23	6,691	0.34%
2021/07/06	8	24.81	0	0.00	24.80	8	6,785	0.12%
2021/07/05	8	24.99	1	25.00	25.00	7	6,803	0.10%
2021/07/02	14	24.60	3	24.85	24.65	11	6,877	0.16%
2021/07/01	3	24.93	60	24.81	24.70	-57	6,919	-0.82%
2021/06/30	21	25.53	16	25.41	25.35	5	6,939	0.07%
2021/06/29	1	24.30	6	24.46	24.45	-5	6,799	-0.07%
2021/06/25	4	24.48	2	24.50	24.35	2	6,872	0.03%
2021/06/24	21	24.45	0	0.00	24.50	21	6,914	0.30%
2021/06/23	7	24.65	5	24.50	24.65	2	6,964	0.03%
2021/06/22	0	0.00	0.7	24.25	24.20	-0.7	6,981	-0.01%
2021/06/21	17	24.12	0	0.00	24.10	17	7,015	0.24%
2021/06/18	17	24.65	0	0.00	24.70	17	7,101	0.24%
2021/06/15	10	24.55	0	0.00	24.55	10	7,465	0.13%
2021/06/11	6	24.85	0	0.00	24.90	6	7,631	0.08%
2021/06/09	1	25.30	10	25.20	25.20	-9	7,735	-0.12%
2021/06/08	0	0.00	1	25.40	25.35	-1	7,753	-0.01%
2021/06/07	2	25.10	0	0.00	25.10	2	7,759	0.03%
2021/06/04	1	25.25	0	0.00	25.25	1	7,794	0.01%
2021/06/03	1	25.55	7.5	25.60	25.55	-6.5	7,830	-0.08%
2021/06/02	7	25.26	2	25.45	25.40	5	7,908	0.06%
2021/05/31	5	25.65	0	0.00	25.55	5	7,991	0.06%
2021/05/28	33	25.11	0	0.00	25.10	33	8,119	0.41%
2021/05/26	28.1	25.39	3	25.50	25.45	25.1	8,224	0.30%
2021/05/25	2	24.80	5	24.58	25.00	-3	8,171	-0.04%
2021/05/24	2	23.90	2	24.05	24.05	0	8,156	0.00%
2021/05/21	2	23.55	21	23.41	23.90	-19	8,260	-0.23%
2021/05/19	2	22.70	0	0.00	22.95	2	8,333	0.02%
2021/05/18	0	0.00	5	21.83	22.90	-5	8,377	-0.06%
2021/05/17	11	21.36	3.3	21.09	20.90	7.7	8,412	0.09%
2021/05/14	11	23.25	4	23.49	23.10	7	8,383	0.08%
2021/05/13	3	22.97	32	22.07	23.05	-29	8,312	-0.35%
2021/05/12	12	24.88	22	24.40	23.75	-10	8,197	-0.12%
2021/05/11	19	26.19	1	26.25	26.00	18	8,023	0.22%
2021/05/10	0	0.00	2.1	27.23	27.25	-2.1	7,926	-0.03%
2021/05/07	3	26.97	3	27.10	27.10	0	7,942	0.00%
2021/05/06	7.1	27.55	7	27.25	27.20	0.1	7,918	0.00%
2021/05/05	16	27.63	40.7	27.75	27.75	-24.7	7,843	-0.31%
2021/05/04	12	26.67	4	26.93	25.90	8	7,712	0.10%
2021/05/03	9.6	27.98	4	28.31	27.50	5.6	7,580	0.07%
2021/04/29	0	0.00	11	28.80	28.55	-11	7,462	-0.15%
2021/04/28	2	28.60	14	28.62	28.55	-12	7,385	-0.16%
2021/04/27	10	28.80	7	28.49	28.80	3	7,415	0.04%
2021/04/26	4	28.45	17.7	28.34	28.45	-13.7	7,347	-0.19%
2021/04/23	17	28.20	15	28.31	28.50	2	7,331	0.03%
2021/04/22	46	29.90	54.5	29.26	28.35	-8.5	7,311	-0.12%
2021/04/21	9.1	28.33	15	28.60	28.60	-5.9	6,907	-0.09%
2021/04/20	32.1	28.53	8	28.68	28.45	24.1	6,811	0.35%
2021/04/19	33.1	28.82	22	28.80	29.35	11.1	6,638	0.17%
2021/04/16	35	27.65	1	27.55	27.65	34	6,350	0.54%
2021/04/15	11	27.78	3.9	27.61	27.60	7.1	6,293	0.11%
2021/04/14	25	27.87	28.9	27.28	28.10	-3.9	6,125	-0.06%
2021/04/13	37	27.30	8	27.31	26.80	29	5,942	0.49%
2021/04/12	2	27.00	2.3	27.18	27.25	-0.3	5,845	0.00%
2021/04/09	4	26.88	13	26.82	26.90	-9	5,801	-0.16%
2021/04/08	1	27.05	7	26.74	27.05	-6	5,829	-0.10%
2021/04/07	4	26.35	7	26.08	26.35	-3	5,824	-0.05%
2021/04/06	6	26.40	0	0.00	26.35	6	5,799	0.10%
2021/04/01	2	26.93	2	26.85	26.80	0	5,739	0.00%
2021/03/31	11	26.86	9	26.93	27.05	2	5,723	0.04%
2021/03/29	10	26.50	12	26.67	26.50	-2	5,649	-0.04%
2021/03/26	4	26.58	0	0.00	26.35	4	5,630	0.07%
2021/03/25	2	26.95	1	26.55	26.55	1	5,609	0.02%
2021/03/24	9	26.95	2	27.00	26.90	7	5,582	0.13%
2021/03/23	3	27.20	30	27.19	27.60	-27	5,543	-0.49%
2021/03/22	4.5	26.93	40.5	27.28	27.40	-36	5,485	-0.66%
2021/03/19	6	26.58	5	26.93	27.05	1	5,397	0.02%
2021/03/18	17	26.51	13	26.78	26.85	4	5,339	0.07%
2021/03/17	16	25.97	23	26.33	26.60	-7	5,289	-0.13%
2021/03/16	24	25.69	20.4	25.62	25.65	3.6	5,183	0.07%
2021/03/15	5	24.97	8	25.14	25.05	-3	5,229	-0.06%
2021/03/12	16	24.77	0	0.00	24.75	16	5,285	0.30%
2021/03/11	0	24.85	0	0.00	24.95	0	5,370	0.00%
2021/03/10	11	25.06	0	0.00	24.90	11	5,527	0.20%
2021/03/09	0	25.20	0	0.00	25.25	0	5,733	0.00%
2021/03/08	4	25.40	11.1	25.51	25.35	-7	5,782	-0.12%
2021/03/05	0	25.00	2	25.05	25.20	-2	5,709	-0.04%
2021/03/04	10	24.98	2	25.35	25.10	8	5,717	0.14%
2021/03/03	11.1	25.29	30	25.17	25.35	-18.9	5,635	-0.34%
2021/03/02	4	24.30	6	24.42	24.25	-2	5,493	-0.04%
2021/02/26	13	24.46	2	24.75	24.60	11	5,463	0.20%
2021/02/25	3	24.65	5	24.80	24.70	-2	5,460	-0.04%
2021/02/24	7	24.71	7	24.74	24.55	0	5,530	0.00%
2021/02/23	2	24.75	30	24.61	24.70	-28	5,584	-0.50%
2021/02/22	0	0.00	20	24.05	24.20	-20	5,643	-0.35%
2021/02/19	7	23.09	0	0.00	23.25	7	5,656	0.12%
2021/02/18	12	22.98	0	0.00	23.30	12	5,645	0.21%
2021/02/17	4	22.28	7	22.36	22.55	-3	5,631	-0.05%
2021/02/05	4	22.65	7	22.92	22.45	-3	5,582	-0.05%
2021/02/02	0	0.00	7	21.49	22.15	-7	5,923	-0.12%
2021/02/01	0	21.05	5	21.03	21.15	-5	6,083	-0.08%
2021/01/29	4	21.08	2	21.35	20.90	2	6,110	0.03%
2021/01/28	2	21.32	1	21.25	21.35	1	6,116	0.02%
2021/01/27	7	21.96	0	0.00	21.85	7	6,159	0.11%
2021/01/26	2	21.90	0	0.00	21.95	2	6,277	0.03%
2021/01/25	0	0.00	7	21.62	22.25	-7	6,321	-0.11%
2021/01/22	2	21.55	0	0.00	21.55	2	6,373	0.03%
2021/01/21	10	21.52	8	21.79	21.80	2	6,433	0.03%
2021/01/20	1	21.75	0	0.00	21.60	1	6,791	0.01%
2021/01/19	5	22.73	1	22.75	22.65	4	6,783	0.06%
2021/01/18	14	22.19	19	22.21	23.05	-5	6,868	-0.07%
2021/01/15	41	22.59	3	23.00	22.25	38	6,909	0.55%
2021/01/14	3	23.55	0	0.00	23.55	3	6,972	0.04%
2021/01/13	9	23.56	0	0.00	23.55	9	7,068	0.13%
2021/01/12	21	23.72	11.8	23.84	23.60	9.2	7,374	0.13%
2021/01/11	5	24.22	0	0.00	24.10	5	7,660	0.07%
2021/01/08	1	24.50	1	25.00	24.55	0	7,851	0.00%
2021/01/07	1	23.90	6	24.06	24.15	-5	7,955	-0.06%
2021/01/06	14.1	24.03	3	23.85	23.85	11.1	8,022	0.14%
2021/01/05	7	24.36	4.7	24.45	24.45	2.3	8,002	0.03%
2021/01/04	3	24.60	7	24.52	24.70	-4	8,110	-0.05%
2020/12/31	5	24.60	3	24.77	25.00	2	8,226	0.02%
2020/12/30	5	24.91	10	24.98	24.80	-5	8,398	-0.06%
2020/12/29	1	24.35	4.9	24.48	24.55	-3.9	8,443	-0.05%
2020/12/28	3	24.30	1	24.25	24.20	2	8,598	0.02%
2020/12/25	8	24.34	0	0.00	24.25	8	8,829	0.09%
2020/12/24	5	24.45	22	24.40	24.40	-17	8,893	-0.19%
2020/12/23	1	24.10	5	24.22	24.20	-4	9,006	-0.04%
2020/12/22	5	24.63	1	24.75	24.00	4	9,079	0.04%
2020/12/21	2	24.57	8.5	24.32	24.65	-6.5	9,300	-0.07%
2020/12/18	9	23.98	4	24.00	24.00	5	9,832	0.05%
2020/12/17	5	24.30	2	24.38	24.25	3	10,081	0.03%
2020/12/16	21	24.71	4	24.54	24.70	17	10,474	0.16%
2020/12/15	3	24.03	3	23.90	23.95	0	10,690	0.00%
2020/12/14	10.3	23.88	4	24.08	24.10	6.3	10,971	0.06%
2020/12/11	5.3	24.06	3.1	24.30	24.30	2.3	11,362	0.02%
2020/12/10	3	24.17	3.1	24.26	24.20	-0.1	11,829	0.00%
2020/12/09	18	24.26	24	24.35	24.40	-6	11,951	-0.05%
2020/12/08	2	24.90	34	25.08	24.90	-32	12,012	-0.27%
2020/12/07	19	24.96	18	25.23	25.40	1	12,261	0.01%
2020/12/04	66	24.77	27	25.08	24.80	39	12,522	0.31%
2020/12/03	31.7	25.12	7.2	24.86	25.05	24.5	12,568	0.20%
2020/12/02	11.1	26.45	10	26.20	26.25	1.1	12,499	0.01%
2020/12/01	0	0.00	2	26.90	26.90	-2	12,555	-0.02%
2020/11/30	5	27.11	34	27.09	27.05	-29	12,767	-0.23%
2020/11/27	0	26.60	2.1	26.65	26.65	-2	13,119	-0.02%
2020/11/26	25.4	26.82	0	0.00	26.75	25.4	13,702	0.19%
2020/11/25	5	27.00	5	27.07	27.00	0	14,046	0.00%
2020/11/24	12	26.96	80	26.98	27.00	-68	14,387	-0.47%
2020/11/20	56	26.19	21	26.54	26.25	35	14,751	0.24%
2020/11/19	39.1	26.79	20	26.92	26.50	19.1	15,180	0.13%
2020/11/18	27.7	27.59	4	27.85	27.50	23.7	15,443	0.15%
2020/11/17	5	28.22	1	28.60	28.15	4	15,629	0.03%
2020/11/16	13	28.08	5	28.38	28.45	8	16,355	0.05%
2020/11/13	39	28.21	18.9	28.25	28.30	20.1	16,391	0.12%
2020/11/12	39.3	27.99	14	27.90	27.75	25.3	16,410	0.15%
2020/11/11	2	28.48	5	28.33	28.55	-3	16,363	-0.02%
2020/11/10	75	28.75	80	28.78	28.30	-5	16,389	-0.03%
2020/11/09	27	27.93	23.8	27.83	28.00	3.2	16,128	0.02%
2020/11/06	2.3	26.72	15	26.84	26.75	-12.7	15,991	-0.08%
2020/11/05	6.5	26.62	4	26.70	26.40	2.5	16,039	0.02%
2020/11/04	4.1	26.62	6.9	26.75	26.70	-2.8	16,086	-0.02%
2020/11/03	33.2	26.76	26	26.41	26.70	7.2	16,072	0.04%
2020/11/02	1	26.14	2.2	26.18	26.15	-1.2	16,141	-0.01%
2020/10/30	12.1	26.48	14.9	26.52	26.20	-2.7	16,296	-0.02%
2020/10/29	37.1	26.15	27	25.88	26.25	10.1	16,284	0.06%
2020/10/28	45.3	26.19	70.4	26.56	26.05	-25.1	16,335	-0.15%
2020/10/27	9	25.51	8	25.56	25.35	1	16,284	0.01%
2020/10/26	5.5	25.92	15.7	25.91	25.85	-10.2	16,287	-0.06%
2020/10/23	11	25.65	11	25.88	25.80	0	16,367	0.00%
2020/10/22	28	25.85	37.9	25.67	25.90	-9.9	16,452	-0.06%
2020/10/21	35	25.25	68	25.34	25.30	-33	16,563	-0.20%
2020/10/20	101	25.07	164	25.08	25.20	-63	16,809	-0.37%	大買/大賣/
2020/10/19	83.1	23.89	25	24.03	23.80	58.1	16,856	0.34%
2020/10/16	243.7	26.84	231.1	26.08	25.95	12.6	17,312	0.07%	大買/大賣/
2020/10/06	12	23.10	2	22.85	22.85	10	17,231	0.06%
2020/10/05	6	23.10	4	23.22	23.30	2	17,214	0.01%
2020/09/30	6	23.55	11.3	23.41	23.45	-5.3	17,252	-0.03%
2020/09/29	39	23.90	18	23.88	23.70	21	17,522	0.12%
2020/09/28	29	23.52	31	23.54	23.60	-2	17,644	-0.01%
2020/09/25	62	23.53	79	23.31	23.00	-17	17,685	-0.10%
2020/09/24	34	23.80	33	23.70	23.65	1	17,878	0.01%
2020/09/23	43	24.22	21	24.46	23.90	22	17,957	0.12%
2020/09/22	45	24.27	60	24.25	24.50	-15	17,864	-0.08%
2020/09/21	4	24.09	21	24.18	24.15	-17	17,842	-0.10%
2020/09/18	23	23.93	7	24.07	24.10	16	17,970	0.09%
2020/09/17	45	23.74	25	23.87	23.75	20	17,881	0.11%
2020/09/16	48	23.91	38	23.96	23.85	10	17,926	0.06%
2020/09/15	97	23.56	107.4	23.21	24.05	-10.4	17,925	-0.06%	大賣/
2020/09/14	48.1	23.88	36	24.05	23.75	12.1	17,371	0.07%
2020/09/11	47	24.38	70	24.37	23.90	-23	17,187	-0.13%
2020/09/10	53	24.29	70	23.99	23.95	-17	16,780	-0.10%
2020/09/09	51.3	24.33	90	24.48	24.50	-38.7	16,532	-0.23%
2020/09/08	115	24.19	105	23.91	24.80	10	16,267	0.06%	大買/大賣/
2020/09/07	112	24.01	108.1	24.02	23.95	3.9	15,902	0.02%	大買/大賣/
2020/09/04	54	22.11	59	22.25	22.60	-5	15,489	-0.03%
2020/09/03	71	22.09	94	22.20	22.20	-23	15,321	-0.15%
2020/09/02	20	21.83	89	21.59	21.80	-69	15,273	-0.45%
2020/09/01	114	21.74	76	21.62	21.25	38	15,019	0.25%	大買/
2020/08/31	30.2	21.27	30	21.24	21.65	0.2	14,683	0.00%
2020/08/28	46	20.98	85	21.10	21.00	-39	14,607	-0.27%
2020/08/27	15	21.33	19	21.20	21.20	-4	14,438	-0.03%
2020/08/26	32	21.23	26	21.26	21.50	6	14,294	0.04%
2020/08/25	37	21.46	29	21.48	21.40	8	14,099	0.06%
2020/08/24	107	21.00	126	20.95	21.00	-19	13,766	-0.14%	大買/大賣/
2020/08/21	104	20.32	60	20.17	20.10	44	13,275	0.33%	大買/
2020/08/20	50	19.82	86	19.74	19.55	-36	13,202	-0.27%
2020/08/19	125	20.42	80	20.52	20.10	45	12,890	0.35%	大買/
2020/08/18	84	20.03	92	20.15	20.30	-8	12,647	-0.06%
2020/08/17	308	20.00	248	19.93	20.10	60	12,426	0.48%	大買/大賣/
2020/08/14	83	18.85	84	18.78	19.10	-1	11,894	-0.01%
2020/08/13	223	17.89	216	18.01	18.10	7	11,493	0.06%	大買/大賣/
2020/08/12	72	17.85	134	17.87	18.15	-62	11,350	-0.55%	大賣/
2020/08/11	6	16.42	5	16.55	16.50	1	10,722	0.01%
2020/08/10	5	16.25	6	16.38	16.25	-1	10,688	-0.01%
2020/08/07	5	16.25	5	16.45	16.15	0	10,684	0.00%
2020/08/06	7	16.24	3.5	16.27	16.25	3.5	10,673	0.03%
2020/08/05	15	16.50	7	16.79	16.45	8	10,676	0.07%
2020/08/04	11	16.67	13	16.78	16.60	-2	10,987	-0.02%
2020/08/03	5	16.60	6	16.45	16.50	-1	11,159	-0.01%
2020/07/31	30	16.89	20	17.03	16.75	10	11,663	0.09%
2020/07/30	18	17.15	17	17.20	17.15	1	11,762	0.01%
2020/07/29	72	17.27	95	16.99	17.25	-23	11,940	-0.19%
2020/07/28	19	16.62	28	16.39	16.15	-9	11,949	-0.08%
2020/07/27	20	17.28	31	17.35	17.10	-11	11,970	-0.09%
2020/07/24	126	17.32	239	17.10	17.10	-113	12,353	-0.91%	大買/大賣/鉅額交易
2020/07/23	148	17.92	35	17.81	17.50	113	12,567	0.90%	大買/鉅額交易
2020/07/22	11	17.65	24	17.74	17.70	-13	12,316	-0.11%
2020/07/21	21	17.71	20	17.88	17.65	1	12,292	0.01%
2020/07/20	20	17.55	16	17.71	17.45	4	12,185	0.03%
2020/07/17	150	18.19	125	17.92	17.60	25	12,029	0.21%	大買/大賣/
2020/07/16	153	18.33	124	18.30	18.25	29	11,776	0.25%	大買/大賣/
2020/07/15	53	18.45	72	18.28	18.00	-19	11,463	-0.17%
2020/07/14	702	18.57	675	18.43	17.95	27	11,294	0.24%	大買/大賣/
2020/07/13	12	17.16	56	16.93	17.15	-44	10,618	-0.41%
2020/07/10	57	16.73	22	16.46	16.45	35	10,597	0.33%
2020/07/09	94	16.90	105	16.96	16.95	-11	10,601	-0.10%	大賣/
2020/07/08	124	16.97	115	17.01	16.95	9	10,515	0.09%	大買/大賣/
2020/07/07	19	16.23	26	16.33	16.15	-7	10,427	-0.07%
2020/07/06	20	16.73	11	16.66	16.65	9	10,304	0.09%
2020/07/03	168	16.20	747	15.96	16.50	-579	10,163	-5.70%	大買/大賣/鉅額交易
2020/07/02	45	15.77	134	15.51	15.80	-89	9,814	-0.91%	大賣/
2020/07/01	35	15.04	12	15.16	15.15	23	9,659	0.24%
2020/06/30	19	15.23	25	15.24	15.10	-6	9,573	-0.06%
2020/06/29	51	14.91	19	14.67	15.10	32	9,406	0.34%
2020/06/24	30	14.43	8	14.48	14.40	22	9,224	0.24%
2020/06/23	5	14.65	31	14.61	14.60	-26	9,336	-0.28%
2020/06/22	29	14.43	10	14.50	14.45	19	9,254	0.21%
2020/06/19	5	14.05	15	14.02	14.05	-10	9,093	-0.11%
2020/06/18	15	14.08	7	14.16	14.05	8	9,131	0.09%
2020/06/17	15	14.08	22	14.06	14.00	-7	9,091	-0.08%
2020/06/16	11	13.98	5	14.10	14.00	6	9,220	0.07%
2020/06/15	2	13.95	0	0.00	13.85	2	9,454	0.02%
2020/06/12	3	13.90	24	13.93	13.90	-21	9,693	-0.22%
2020/06/11	14	14.51	10	14.46	14.05	4	9,807	0.04%
2020/06/10	5	14.45	9	14.46	14.55	-4	9,790	-0.04%
2020/06/09	6	14.52	5	14.60	14.50	1	10,050	0.01%
2020/06/08	5	14.20	9	14.38	14.30	-4	10,122	-0.04%
2020/06/05	17	14.21	5	14.30	14.20	12	10,049	0.12%
2020/06/03	0	0.00	3	14.27	14.25	-3	10,064	-0.03%
2020/06/02	10	14.15	39	14.34	14.15	-29	10,069	-0.29%
2020/06/01	3	14.13	19	14.24	14.25	-16	10,069	-0.16%
2020/05/29	43	14.22	17	14.23	13.95	26	10,049	0.26%
2020/05/28	20	14.28	88	14.29	14.10	-68	10,005	-0.68%
2020/05/27	109	14.66	49	14.66	14.60	60	10,005	0.60%	大買/
2020/05/26	8	14.20	11	14.23	14.30	-3	9,804	-0.03%
2020/05/25	5	13.85	57	14.00	13.90	-52	9,762	-0.53%
2020/05/22	52	13.90	9	14.05	13.90	43	9,806	0.44%
2020/05/21	5	14.25	7	14.32	14.15	-2	9,933	-0.02%
2020/05/20	5	14.20	11	14.19	14.20	-6	9,915	-0.06%
2020/05/19	20	14.23	14	14.23	14.25	6	9,884	0.06%
2020/05/18	7	14.06	25	14.03	14.05	-18	9,750	-0.18%
2020/05/15	7	13.76	9	13.86	13.80	-2	9,650	-0.02%
2020/05/14	7	13.74	6	13.93	13.65	1	9,632	0.01%
2020/05/13	8	13.91	5	14.00	13.95	3	9,619	0.03%
2020/05/12	10	13.88	23	13.94	13.90	-13	9,653	-0.13%
2020/05/11	30	14.01	12	14.08	13.85	18	9,602	0.19%
2020/05/08	21	14.04	44	14.08	14.05	-23	9,376	-0.25%
2020/05/07	120	14.15	114	14.07	13.85	6	9,221	0.07%	大買/大賣/
2020/05/06	20	13.96	21	13.97	13.85	-1	8,778	-0.01%
2020/05/05	7	13.99	40	14.06	14.15	-33	8,751	-0.38%
2020/05/04	21	13.60	51	13.69	13.80	-30	8,855	-0.34%
2020/04/30	30	13.77	80	13.87	13.80	-50	8,823	-0.57%
2020/04/29	201	13.75	183	13.70	13.75	18	8,899	0.20%	大買/大賣/
2020/04/28	53	12.82	71	12.77	13.00	-18	8,839	-0.20%
2020/04/27	0	0.00	17	12.06	12.20	-17	9,086	-0.19%
2020/04/24	5	12.00	0	0.00	11.90	5	9,515	0.05%
2020/04/23	44	11.99	53	12.03	11.85	-9	10,384	-0.09%
2020/04/22	0	0.00	5	11.65	11.65	-5	11,438	-0.04%
2020/04/21	20	11.74	1	11.90	11.35	19	11,822	0.16%
2020/04/20	5	12.00	2	12.00	11.90	3	11,971	0.03%
2020/04/17	27	12.27	26	12.11	12.05	1	11,968	0.01%
2020/04/16	19	12.48	6	12.53	12.40	13	11,821	0.11%
2020/04/15	11	12.31	17	12.40	12.45	-6	11,726	-0.05%
2020/04/14	8	12.03	5	12.10	12.05	3	11,633	0.03%
2020/04/13	5	12.30	0	0.00	12.10	5	11,597	0.04%
2020/04/10	35	12.27	7	12.24	12.35	28	11,623	0.24%
2020/04/09	10	11.72	25	11.75	11.70	-15	11,512	-0.13%
2020/04/08	0	0.00	10	11.24	11.50	-10	11,651	-0.09%
2020/04/07	25	11.09	26	11.02	11.00	-1	11,742	-0.01%
2020/04/06	9	10.91	8	10.98	10.95	1	12,074	0.01%
2020/04/01	6	10.91	6	10.96	11.00	0	12,112	0.00%
2020/03/30	6	10.86	15	10.68	10.90	-9	12,232	-0.07%
2020/03/27	15	10.92	47	11.13	10.85	-32	12,546	-0.26%
2020/03/26	25	10.65	7	10.76	10.70	18	12,493	0.14%
2020/03/25	0	0.00	16	10.58	10.75	-16	12,504	-0.13%
2020/03/24	12	10.24	4	10.30	10.20	8	12,550	0.06%
2020/03/23	26	9.90	0	0.00	9.94	26	12,546	0.21%
2020/03/20	31	10.08	98	10.12	10.15	-67	12,611	-0.53%
2020/03/19	86	9.92	24	9.66	9.67	62	12,638	0.49%
2020/03/18	19	10.36	16	10.59	10.10	3	12,521	0.02%
2020/03/17	16	10.07	18	10.08	9.91	-2	12,333	-0.02%
2020/03/16	53	10.83	40	11.01	10.25	13	12,509	0.10%
2020/03/13	31	10.29	39	10.04	10.85	-8	12,421	-0.06%
2020/03/12	11	11.24	40	11.16	11.05	-29	12,218	-0.24%
2020/03/11	7	12.29	0	0.00	12.25	7	12,271	0.06%
2020/03/10	5	12.45	2	12.23	12.45	3	12,774	0.02%
2020/03/09	12	12.61	102	12.87	12.55	-90	12,701	-0.71%	大賣/
2020/03/05	0	0.00	1	13.30	13.30	-1	12,792	-0.01%
2020/03/04	4	13.13	5	13.15	13.10	-1	12,891	-0.01%
2020/03/03	2	13.35	0	0.00	13.40	2	13,103	0.02%
2020/03/02	12	12.88	105	12.54	13.10	-93	13,120	-0.71%	大賣/
2020/02/27	58	12.99	15	13.12	12.95	43	13,128	0.33%
2020/02/26	23	13.30	10	13.40	13.25	13	13,125	0.10%
2020/02/25	7	13.22	27	13.21	13.45	-20	13,291	-0.15%
2020/02/24	24	13.40	14	13.39	13.45	10	13,280	0.08%
2020/02/21	0	0.00	5	13.90	13.80	-5	13,272	-0.04%
2020/02/20	7	14.08	5	14.20	14.00	2	13,313	0.02%
2020/02/19	1	14.05	0	0.00	14.05	1	13,441	0.01%
2020/02/18	5	13.90	10	13.93	13.90	-5	13,657	-0.04%
2020/02/17	10	13.95	8	13.95	13.95	2	14,172	0.01%
2020/02/14	10	14.08	10	14.18	14.10	0	14,389	0.00%
2020/02/13	5	14.15	5	14.30	14.05	0	14,627	0.00%
2020/02/12	10	14.08	10	14.18	14.15	0	14,922	0.00%
2020/02/11	30	14.18	16	14.15	14.10	14	15,250	0.09%
2020/02/10	20	14.01	32	13.98	14.00	-12	15,604	-0.08%
2020/02/07	24	14.36	37	14.34	14.15	-13	16,106	-0.08%
2020/02/06	33	14.39	59	14.58	14.60	-26	17,501	-0.15%
2020/02/05	66	14.32	43	14.42	14.40	23	18,212	0.13%
2020/02/04	91	14.06	295	13.86	14.05	-204	18,046	-1.13%	大賣/鉅額交易
2020/02/03	323	14.01	75	13.96	13.95	248	18,065	1.37%	大買/鉅額交易
2020/01/31	122	14.69	133	14.63	14.70	-11	17,834	-0.06%	大買/大賣/
2020/01/30	105	14.56	81	14.45	14.35	24	17,556	0.14%	大買/
2020/01/20	138	15.76	80	15.88	15.90	58	17,049	0.34%	大買/
2020/01/17	135	15.56	88	15.50	15.70	47	16,570	0.28%	大買/
2020/01/16	210	15.13	241	15.17	14.85	-31	15,752	-0.20%	大買/大賣/
2020/01/15	68	14.52	63	14.36	14.60	5	14,861	0.03%
2020/01/14	20	14.14	95	14.13	14.20	-75	14,668	-0.51%
2020/01/13	5	13.70	23	13.82	13.80	-18	14,752	-0.12%
2020/01/10	17	13.70	49	13.77	13.70	-32	15,972	-0.20%
2020/01/09	77	13.71	62	13.60	13.60	15	18,082	0.08%
2020/01/08	20	13.66	1	13.70	13.60	19	19,266	0.10%
2020/01/07	30	13.62	6	13.74	13.75	24	20,302	0.12%
2020/01/06	11	13.71	11	13.80	13.70	0	21,431	0.00%
2020/01/03	10	13.98	1	13.80	13.80	9	22,241	0.04%
2020/01/02	52	14.10	7	14.12	14.00	45	22,262	0.20%
2019/12/31	34	14.48	34	14.52	14.40	0	22,215	0.00%
2019/12/30	62	14.55	56	14.49	14.55	6	22,179	0.03%
2019/12/27	5	14.15	7	14.06	14.15	-2	21,801	-0.01%
2019/12/26	0	13.85	8	13.98	13.90	-8	21,696	-0.04%
2019/12/25	12	14.03	11	13.95	13.90	1	21,613	0.00%
2019/12/24	57	14.23	55	14.20	14.05	2	21,577	0.01%
2019/12/23	14	13.93	45	13.97	13.85	-31	21,276	-0.15%
2019/12/20	8	13.83	20	13.91	13.75	-12	21,285	-0.06%
2019/12/19	16	13.99	26	14.08	14.05	-10	21,323	-0.05%
2019/12/18	13	13.98	15	14.07	13.90	-2	21,730	-0.01%
2019/12/17	8	14.11	13	14.18	14.10	-5	21,845	-0.02%
2019/12/16	16	14.01	68	13.85	14.05	-52	21,733	-0.24%
2019/12/13	12	13.63	30	13.63	13.60	-18	21,576	-0.08%
2019/12/12	21	13.99	56	13.95	13.85	-35	21,469	-0.16%
2019/12/11	93	14.41	82	14.46	14.10	11	21,442	0.05%
2019/12/10	27	14.16	42	14.11	14.20	-15	21,077	-0.07%
2019/12/09	9	14.09	13	14.14	13.95	-4	21,044	-0.02%
2019/12/06	133	14.20	31	14.37	14.05	102	21,014	0.49%	大買/鉅額交易
2019/12/05	34	13.98	138	14.12	14.40	-104	20,739	-0.50%	大賣/鉅額交易
2019/12/04	6	13.50	15	13.45	13.50	-9	20,235	-0.04%
2019/12/03	15	13.31	1	13.35	13.35	14	20,175	0.07%
2019/12/02	42	13.50	48	13.78	13.35	-6	20,133	-0.03%
2019/11/29	5	13.45	8	13.54	13.60	-3	19,971	-0.02%
2019/11/28	58	13.49	35	13.69	13.55	23	19,869	0.12%
2019/11/27	29	13.58	22	13.60	13.60	7	19,634	0.04%
2019/11/26	57	13.78	53	13.59	13.50	4	19,571	0.02%
2019/11/25	11	13.56	43	13.51	13.75	-32	19,443	-0.16%
2019/11/22	77	13.71	23	13.89	13.50	54	19,327	0.28%
2019/11/21	52	13.75	5	13.80	13.75	47	19,105	0.25%
2019/11/20	40	14.09	32	14.24	13.95	8	19,027	0.04%
2019/11/19	15	14.13	19	14.11	14.15	-4	18,832	-0.02%
2019/11/18	42	14.05	39	14.08	14.00	3	18,742	0.02%
2019/11/15	87	14.01	27	14.14	13.85	60	18,593	0.32%
2019/11/14	199	14.26	186	14.26	14.10	13	18,360	0.07%	大買/大賣/
2019/11/13	38	13.79	54	13.95	14.00	-16	17,812	-0.09%
2019/11/12	176	13.87	152	13.88	13.85	24	17,569	0.14%	大買/大賣/
2019/11/11	28	13.72	111	13.59	13.95	-83	17,290	-0.48%	大賣/
2019/11/08	138	14.28	107	14.41	14.00	31	16,910	0.18%	大買/大賣/
2019/11/07	169	14.68	159	14.67	14.60	10	16,541	0.06%	大買/大賣/
2019/11/06	181	14.64	129	14.72	14.50	52	16,043	0.32%	大買/大賣/
2019/11/05	533.3	15.36	461	15.52	15.20	72.3	15,456	0.47%	大買/大賣/
2019/11/04	76	14.67	44	15.05	15.30	32	13,922	0.23%
2019/11/01	6	13.90	45	13.83	13.95	-39	13,072	-0.30%
2019/10/31	48	13.53	7	13.56	13.75	41	12,931	0.32%
2019/10/30	12	13.36	7	13.25	13.30	5	12,767	0.04%
2019/10/29	0	0.00	2	13.38	13.20	-2	12,713	-0.02%
2019/10/28	11	13.27	23	13.52	13.45	-12	12,620	-0.10%
2019/10/25	11	13.23	0	0.00	13.30	11	12,519	0.09%
2019/10/24	38	13.35	2	13.25	13.40	36	12,471	0.29%
2019/10/23	21	13.11	44	13.00	13.00	-23	12,368	-0.19%
2019/10/22	47	13.49	34.4	13.50	13.35	12.6	12,158	0.10%
2019/10/21	7	14.01	18	13.96	13.95	-11	11,975	-0.09%
2019/10/18	129	13.33	263	13.33	13.65	-134	11,758	-1.14%	大買/大賣/鉅額交易
2019/10/17	881	13.19	1,133	13.42	13.10	-252	10,515	-2.40%	大買/大賣/鉅額交易
2019/10/16	237	12.69	151	12.61	13.00	86	8,378	1.03%	大買/大賣/
2019/10/15	574	12.03	323	11.93	12.15	251	7,187	3.49%	大買/大賣/鉅額交易
2019/10/14	164	11.05	182	11.10	11.70	-18	6,130	-0.29%	大買/大賣/
2019/10/09	31.4	10.22	134	10.46	10.65	-102.6	4,929	-2.08%	大賣/鉅額交易
2019/10/08	9	9.69	34	9.68	9.72	-25	4,042	-0.62%
2019/10/07	6	9.57	15	9.57	9.58	-9	3,899	-0.23%
2019/10/04	5	9.45	0	0.00	9.46	5	3,737	0.13%
2019/10/03	10	9.27	1	9.20	9.27	9	3,594	0.25%
2019/10/02	0	0.00	8	9.09	9.15	-8	3,547	-0.23%
2019/10/01	0	0.00	20	9.10	9.13	-20	3,551	-0.56%
2019/09/27	5	9.10	2	9.17	9.07	3	3,599	0.08%
2019/09/26	0	0.00	12	9.24	9.24	-12	3,543	-0.34%
2019/09/25	17	9.35	47	9.25	9.25	-30	3,519	-0.85%
2019/09/24	11	9.43	14	9.45	9.43	-3	3,554	-0.08%
2019/09/23	583	9.72	467	9.52	9.57	116	3,451	3.36%	大買/大賣/鉅額交易
2019/09/20	6	9.30	38	9.30	9.30	-32	2,899	-1.10%
2019/09/19	0	0.00	32	8.48	8.46	-32	2,729	-1.17%
2019/09/18	0	0.00	10	8.49	8.50	-10	2,743	-0.36%
2019/09/16	57	8.52	57	8.58	8.57	0	2,796	0.00%
2019/09/12	5	8.41	0	0.00	8.41	5	2,736	0.18%
2019/09/11	13	8.44	10	8.41	8.39	3	2,752	0.11%
2019/09/10	40	8.33	47	8.39	8.44	-7	2,736	-0.26%
2019/09/06	2	8.24	0	0.00	8.24	2	2,648	0.08%
2019/09/02	0	0.00	104	8.11	8.17	-104	2,651	-3.92%	大賣/鉅額交易
2019/08/29	15	7.97	0	0.00	8.00	15	2,696	0.56%
2019/08/28	4	7.96	0	0.00	8.00	4	2,757	0.15%
2019/08/27	6	7.97	0	0.00	7.97	6	2,838	0.21%
2019/08/26	20	7.95	0	0.00	7.98	20	2,886	0.69%
2019/08/23	40	8.01	0	0.00	8.01	40	2,941	1.36%
2019/08/22	0	0.00	10	8.04	8.04	-10	3,048	-0.33%
2019/08/19	58	7.99	0	0.00	8.05	58	3,310	1.75%
2019/08/16	12	8.00	0	0.00	8.02	12	3,323	0.36%
2019/08/15	11	7.98	0	0.00	8.00	11	3,352	0.33%
2019/08/08	0	0.00	30	8.06	8.13	-30	3,645	-0.82%
2019/08/06	7	7.98	0	0.00	7.99	7	3,709	0.19%
2019/08/02	11	8.12	0	0.00	8.12	11	3,693	0.30%
2019/07/31	10	8.37	0	0.00	8.33	10	3,791	0.26%
2019/07/30	1	8.61	1	8.61	8.61	0	3,773	0.00%
2019/07/29	0	0.00	3	8.61	8.63	-3	3,738	-0.08%
2019/07/25	10	8.61	10	8.64	8.61	0	3,685	0.00%
2019/07/24	10	8.64	15	8.64	8.61	-5	3,660	-0.14%
2019/07/23	10	8.65	1	8.66	8.67	9	3,613	0.25%
2019/07/22	1	8.66	6	8.70	8.70	-5	3,549	-0.14%
2019/07/19	3	8.58	0	0.00	8.59	3	3,431	0.09%
2019/07/18	10	8.55	200	8.55	8.55	-190	3,410	-5.57%	大賣/鉅額交易
2019/07/17	1	8.59	0	0.00	8.59	1	3,366	0.03%
2019/07/16	200	8.62	0	0.00	8.61	200	3,336	5.99%	大買/鉅額交易
2019/07/15	0	0.00	10	8.58	8.59	-10	3,295	-0.30%
2019/07/12	0	0.00	10	8.56	8.54	-10	3,244	-0.31%
2019/07/11	9	8.55	3	8.52	8.53	6	3,241	0.19%
2019/07/10	20	8.56	0	0.00	8.56	20	3,212	0.62%
2019/07/05	2	8.49	0	0.00	8.49	2	3,141	0.06%
2019/07/04	0	0.00	4	8.55	8.50	-4	3,120	-0.13%
2019/07/03	2	8.53	0	0.00	8.53	2	3,037	0.07%
2019/07/02	6	8.56	0	0.00	8.57	6	3,020	0.20%
2019/07/01	36	8.61	0	0.00	8.57	36	2,997	1.20%
2019/06/28	0	0.00	2	8.53	8.53	-2	2,849	-0.07%
2019/06/25	2	8.48	0	0.00	8.49	2	2,815	0.07%
2019/06/19	0	0.00	10	8.54	8.54	-10	2,672	-0.37%
2019/06/14	8	8.49	5	8.48	8.48	3	2,569	0.12%
2019/06/13	5	8.49	0	0.00	8.49	5	2,543	0.20%
2019/06/12	0	0.00	1	8.53	8.54	-1	2,519	-0.04%
2019/06/10	6	8.56	6	8.61	8.56	0	2,474	0.00%
2019/06/06	10	8.54	5	8.55	8.55	5	2,452	0.20%
2019/06/05	0	0.00	15	8.69	8.70	-15	2,392	-0.63%
2019/06/04	11	8.70	22	8.81	8.66	-11	2,360	-0.47%
2019/06/03	5	8.74	27	8.77	8.78	-22	2,297	-0.96%
2019/05/31	6	8.66	10	8.70	8.74	-4	2,220	-0.18%
2019/05/30	10	8.62	15	8.68	8.66	-5	2,165	-0.23%
2019/05/29	24	8.55	15	8.60	8.56	9	2,097	0.43%
2019/05/28	53	8.71	21	8.83	8.55	32	1,960	1.63%
2019/05/27	46	8.55	167	8.65	8.68	-121	1,774	-6.82%	大賣/鉅額交易
2019/05/24	120	8.50	15	8.55	8.45	105	1,703	6.16%	大買/鉅額交易
2019/05/23	28	8.60	6	8.69	8.54	22	1,660	1.32%
2019/05/22	6	8.80	2	8.66	8.67	4	1,631	0.25%
2019/05/21	3	8.76	0	0.00	8.73	3	1,586	0.19%
2019/05/20	5	8.76	5	8.85	8.68	0	1,536	0.00%
2019/05/17	1	8.75	55	8.83	8.87	-54	1,506	-3.59%
2019/05/16	12	8.81	54	8.82	8.72	-42	1,367	-3.07%
2019/05/15	0	0.00	37	8.54	8.55	-37	1,211	-3.05%
2019/05/14	7	8.62	50	8.37	8.55	-43	1,209	-3.56%
2019/05/10	5	8.61	30	8.48	8.47	-25	1,137	-2.20%
2019/05/09	86	8.64	26	8.68	8.61	60	1,123	5.34%
2019/05/08	1	8.57	5	8.49	8.60	-4	950	-0.42%
2019/05/07	20	8.50	0	0.00	8.51	20	932	2.14%
2019/05/06	0	0.00	12	8.41	8.39	-12	903	-1.33%
2019/05/03	0	0.00	1	8.33	8.32	-1	908	-0.11%
2019/05/02	5	8.32	0	0.00	8.31	5	908	0.55%
2019/04/30	10	8.30	0	0.00	8.31	10	912	1.10%
2019/04/29	5	8.34	0	0.00	8.31	5	906	0.55%
2019/04/24	5	8.40	0	0.00	8.39	5	902	0.55%
2019/04/23	10	8.40	0	0.00	8.40	10	887	1.13%
2019/04/22	45	8.47	1	8.49	8.47	44	871	5.05%
2019/04/19	21	8.47	0	0.00	8.49	21	862	2.44%
2019/04/18	10	8.49	0	0.00	8.46	10	850	1.18%
2019/04/17	20	8.52	0	0.00	8.58	20	849	2.36%
2019/04/15	20	8.51	0	0.00	8.50	20	828	2.41%
2019/04/12	10	8.50	0	0.00	8.49	10	827	1.21%
2019/04/11	0	8.53	0	0.00	8.52	0	810	0.00%
2019/04/10	6	8.54	0	0.00	8.55	6	795	0.75%
2019/04/09	5	8.58	2	8.61	8.60	3	784	0.38%
2019/04/08	2	8.57	0	0.00	8.61	2	788	0.25%
2019/04/02	12	8.57	0	0.00	8.51	12	780	1.54%
2019/04/01	10	8.54	0	0.00	8.57	10	770	1.30%
2019/03/27	0	0.00	1	8.68	8.62	-1	741	-0.13%
2019/03/26	0	0.00	20	8.76	8.69	-20	722	-2.77%
2019/03/25	1	8.68	40	8.72	8.70	-39	732	-5.32%
2019/03/18	15	8.82	0	0.00	8.80	15	719	2.08%
2019/03/15	0	8.75	0	0.00	8.80	0	728	0.00%
2019/03/06	5	8.85	0	0.00	8.87	5	1,098	0.46%
2019/03/05	0	0.00	20	8.94	8.88	-20	1,094	-1.83%
2019/02/26	1	8.94	0	0.00	8.93	1	1,107	0.09%
2019/02/25	1	8.96	0	0.00	8.94	1	1,114	0.09%
2019/02/19	0	8.90	0	0.00	8.94	0	1,109	0.00%
2019/02/15	0	8.73	0	0.00	8.78	0	1,094	0.00%
2019/02/14	30	8.79	0	0.00	8.82	30	1,086	2.76%
2019/02/11	22	8.69	10	8.68	8.68	12	1,069	1.12%
2019/01/30	38	8.69	0	0.00	8.68	38	1,068	3.56%
2019/01/29	20	8.55	0	0.00	8.62	20	1,053	1.90%
2019/01/28	0	0.00	1	8.54	8.60	-1	1,050	-0.10%
2019/01/24	5	8.49	0	0.00	8.59	5	1,055	0.47%
2019/01/02	0	8.30	0	0.00	8.34	0	1,215	0.00%
2018/12/28	0	0.00	30	8.35	8.36	-30	1,225	-2.45%
2018/12/27	6	8.35	16	8.34	8.34	-10	1,241	-0.81%
2018/12/24	40	8.36	0	0.00	8.34	40	1,223	3.27%
2018/12/22	6	8.37	0	0.00	8.37	6	1,218	0.49%
2018/12/21	0	0.00	10	8.40	8.34	-10	1,227	-0.81%
2018/12/20	0	0.00	10	8.50	8.40	-10	1,234	-0.81%
2018/12/13	5	8.63	0	0.00	8.65	5	1,240	0.40%
2018/12/12	5	8.60	0	0.00	8.63	5	1,236	0.40%
2018/12/10	5	8.70	0	0.00	8.66	5	1,266	0.39%
2018/12/07	10	8.77	0	0.00	8.80	10	1,262	0.79%
2018/12/06	5	8.69	17	8.71	8.70	-12	1,244	-0.96%
2018/12/05	2	8.92	0	0.00	8.97	2	1,196	0.17%
2018/11/30	5	8.22	0	0.00	8.22	5	1,029	0.49%
2018/11/27	0	0.00	2	8.44	8.45	-2	972	-0.21%
2018/11/22	2	8.46	0	0.00	8.39	2	976	0.20%
2018/11/21	5	8.38	0	0.00	8.43	5	971	0.51%
2018/11/20	5	8.40	0	0.00	8.38	5	973	0.51%
2018/11/15	3	8.35	1	8.40	8.37	2	978	0.20%
2018/10/30	0	0.00	9	8.08	8.03	-9	1,176	-0.76%
2018/10/25	1	8.16	0	0.00	8.02	1	1,324	0.08%
2018/10/22	9	8.34	0	0.00	8.39	9	1,968	0.46%
2018/10/08	0	0.00	59	9.14	9.17	-59	2,187	-2.70%
2018/10/05	10	9.13	1	9.24	9.12	9	2,187	0.41%
2018/10/03	0	0.00	5	9.29	9.29	-5	2,164	-0.23%
2018/09/28	0	9.28	0	0.00	9.31	0	2,174	0.00%
2018/09/27	0	0.00	25	9.40	9.37	-25	2,175	-1.15%
2018/09/26	0	0.00	11	9.33	9.33	-11	2,151	-0.51%
2018/09/21	0	0.00	24	9.28	9.30	-24	2,155	-1.11%
2018/09/19	0	0.00	5	9.31	9.30	-5	2,160	-0.23%
2018/09/17	0	0.00	21	9.29	9.29	-21	2,173	-0.97%
2018/09/14	25	9.21	0	0.00	9.27	25	2,173	1.15%
2018/09/10	0	0.00	14	9.19	9.12	-14	2,145	-0.65%
2018/09/07	0	0.00	5	9.28	9.28	-5	2,159	-0.23%
2018/09/06	0	0.00	1	9.37	9.36	-1	2,156	-0.05%
2018/09/03	1	9.45	12	9.45	9.42	-11	2,157	-0.51%
2018/08/30	42	9.35	1	9.32	9.36	41	2,153	1.90%
2018/08/28	8	9.35	5	9.36	9.36	3	2,187	0.14%
2018/08/27	2	9.33	0	0.00	9.35	2	2,204	0.09%
2018/08/23	1	9.36	0	0.00	9.40	1	2,229	0.04%
2018/08/16	1	9.19	0	0.00	9.17	1	2,242	0.04%
2018/08/14	10	9.25	0	0.00	9.26	10	2,224	0.45%
2018/08/13	2	9.37	6	9.39	9.25	-4	2,213	-0.18%
2018/08/07	1	9.48	4	9.47	9.41	-3	2,170	-0.14%
2018/08/06	1	9.48	0	0.00	9.48	1	2,162	0.05%
2018/08/02	5	9.40	20	9.48	9.40	-15	2,141	-0.70%
2018/08/01	0	0.00	10	9.49	9.50	-10	2,102	-0.48%
2018/07/31	17	9.89	0	0.00	9.90	17	2,056	0.83%
2018/07/30	0	0.00	2	9.95	9.97	-2	1,999	-0.10%
2018/07/27	23	10.06	5	10.00	10.00	18	1,937	0.93%
2018/07/26	0	0.00	3	9.76	9.81	-3	1,493	-0.20%
2018/07/25	2	9.55	17	9.58	9.58	-15	1,342	-1.12%
2018/07/20	4	9.36	0	0.00	9.36	4	1,203	0.33%
2018/07/19	3	9.40	0	0.00	9.39	3	1,210	0.25%
2018/07/18	0	0.00	12	9.37	9.38	-12	1,229	-0.98%
2018/07/13	3	9.31	0	0.00	9.32	3	1,315	0.23%
2018/07/11	2	9.24	0	0.00	9.25	2	1,433	0.14%
2018/07/05	5	9.19	0	0.00	9.19	5	1,534	0.33%
2018/07/03	20	9.31	0	0.00	9.23	20	1,732	1.15%
2018/06/29	6	9.35	0	0.00	9.38	6	1,731	0.35%
2018/06/28	0	0.00	20	9.38	9.38	-20	1,730	-1.16%
2018/06/26	8	9.36	0	0.00	9.34	8	1,719	0.47%
2018/06/25	15	9.44	0	0.00	9.45	15	1,716	0.87%
2018/06/22	0	0.00	2	9.47	9.45	-2	1,752	-0.11%
2018/06/21	5	9.50	2	9.52	9.50	3	1,768	0.17%
2018/06/20	0	0.00	3	9.53	9.54	-3	1,781	-0.17%
2018/06/19	12	9.56	0	0.00	9.53	12	1,829	0.66%
2018/06/15	0	0.00	0	9.60	9.65	0	1,824	0.00%
2018/06/14	20	9.52	0	0.00	9.58	20	1,804	1.11%
2018/06/08	5	9.59	0	0.00	9.59	5	1,804	0.28%
2018/06/07	2	9.62	0	0.00	9.60	2	1,788	0.11%
2018/06/05	0	0.00	30	9.65	9.58	-30	1,781	-1.68%
2018/06/01	10	9.46	0	0.00	9.55	10	1,745	0.57%
2018/05/31	30	9.48	0	0.00	9.51	30	1,735	1.73%
2018/05/30	0	0.00	24	9.46	9.50	-24	1,730	-1.39%
2018/05/29	10	9.50	1	9.50	9.50	9	1,732	0.52%
2018/05/28	10	9.51	0	0.00	9.51	10	1,730	0.58%
2018/05/25	2	9.53	0	0.00	9.53	2	1,721	0.12%
2018/05/24	5	9.55	0	0.00	9.54	5	1,718	0.29%
2018/05/23	5	9.59	0	0.00	9.61	5	1,717	0.29%
2018/05/22	10	9.61	2	9.61	9.62	8	1,707	0.47%
2018/05/21	15	9.61	0	0.00	9.62	15	1,729	0.87%
2018/05/17	25	9.56	0	0.00	9.55	25	1,751	1.43%
2018/05/16	15	9.55	0	0.00	9.55	15	1,753	0.86%
2018/05/14	0	0.00	7	9.75	9.74	-7	1,770	-0.40%
2018/05/11	0	0.00	11	9.78	9.79	-11	1,779	-0.62%
2018/05/10	4	9.83	5	9.79	9.75	-1	1,776	-0.06%
2018/05/09	4	9.85	0	0.00	9.80	4	1,779	0.22%
2018/05/07	21	9.83	36	9.77	9.77	-15	1,792	-0.84%
2018/05/03	4	9.72	0	0.00	9.70	4	1,726	0.23%
2018/05/02	36	9.78	13	9.74	9.78	23	1,719	1.34%
2018/04/30	0	0.00	10	9.65	9.65	-10	1,698	-0.59%
2018/04/27	0	0.00	2	9.58	9.60	-2	1,707	-0.12%
2018/04/26	5	9.63	5	9.66	9.56	0	1,737	0.00%
2018/04/25	15	9.57	0	0.00	9.55	15	1,755	0.85%
2018/04/24	4	9.65	24	9.68	9.60	-20	1,790	-1.12%
2018/04/23	15	9.72	23	9.71	9.68	-8	1,793	-0.45%
2018/04/20	15	9.65	20	9.67	9.69	-5	1,809	-0.28%
2018/04/19	1	9.61	1	9.62	9.64	0	1,914	0.00%
2018/04/18	0	9.54	4	9.58	9.57	-4	2,020	-0.20%
2018/04/17	9	9.68	62	9.58	9.52	-53	2,069	-2.56%
2018/04/16	5	9.63	2	9.59	9.58	3	2,049	0.15%
2018/04/13	0.1	9.60	0.2	9.60	9.60	-0.2	2,245	-0.01%
2018/04/12	10	9.55	0	0.00	9.59	10	2,288	0.44%
2018/04/11	63	9.62	0	0.00	9.63	63	2,304	2.73%
2018/04/10	33	9.75	65	9.73	9.75	-32	2,279	-1.40%
2018/04/09	1	9.46	0	0.00	9.49	1	2,155	0.05%
2018/04/03	0	0.00	4	9.40	9.43	-4	2,176	-0.18%
2018/04/02	0	0.00	20	9.41	9.43	-20	2,398	-0.83%
2018/03/30	0	0.00	2	9.40	9.40	-2	2,451	-0.08%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/27	10	9.35	0	0.00	9.34	10	2,483	0.40%
2018/03/23	5	9.31	22	9.32	9.32	-17	2,429	-0.70%
2018/03/22	31	9.46	156	9.49	9.42	-125	2,406	-5.20%	大賣/鉅額交易
2018/03/21	10	9.32	0	0.00	9.32	10	2,360	0.42%
2018/03/20	45	9.35	0	0.00	9.33	45	2,373	1.90%
2018/03/19	20	9.41	20	9.42	9.41	0	2,359	0.00%
2018/03/15	5	9.46	5	9.47	9.47	0	2,337	0.00%
2018/03/14	5	9.45	0	0.00	9.45	5	2,341	0.21%
2018/03/13	10	9.48	4	9.49	9.46	6	2,333	0.26%
2018/03/12	20	9.53	101	9.52	9.55	-81	2,324	-3.48%	大賣/
2018/03/09	21	9.26	0	0.00	9.30	21	2,314	0.91%
2018/03/08	10	9.22	0	0.00	9.24	10	2,315	0.43%
2018/03/07	8	9.24	15	9.25	9.24	-7	2,313	-0.30%
2018/03/05	15	9.25	0	0.00	9.26	15	2,352	0.64%
2018/03/02	10	9.31	0	0.00	9.34	10	2,349	0.43%
2018/02/27	0	0.00	5	9.45	9.46	-5	2,377	-0.21%
2018/02/26	86	9.39	10	9.40	9.38	76	2,399	3.17%
2018/02/23	109	9.37	15	9.38	9.39	94	2,400	3.92%	大買/
2018/02/09	6	8.86	0	0.00	9.00	6	2,392	0.25%
2018/02/08	0	0.00	2	9.09	9.10	-2	2,365	-0.08%
2018/02/07	0	0.00	5	9.17	9.06	-5	2,366	-0.21%
2018/02/06	14	9.01	77	9.01	8.98	-63	2,349	-2.68%
2018/02/05	33	9.31	49.2	9.32	9.35	-16.2	2,307	-0.70%
2018/02/02	6	9.49	12	9.50	9.48	-6	2,296	-0.26%
2018/02/01	20	9.60	40	9.61	9.53	-20	2,299	-0.87%
2018/01/31	13	9.59	0	0.00	9.61	13	2,289	0.57%
2018/01/30	5	9.70	0	0.00	9.70	5	2,287	0.22%
2018/01/29	1	9.88	0	0.00	9.88	1	2,254	0.04%
2018/01/26	5	9.93	0	0.00	9.94	5	2,250	0.22%
2018/01/24	3	9.91	0	0.00	9.93	3	2,236	0.13%
2018/01/22	1	9.88	12	9.89	9.95	-11	2,218	-0.50%
2018/01/19	12	9.96	0	0.00	9.96	12	2,185	0.55%
2018/01/18	5	10.10	6	10.10	10.05	-1	2,148	-0.05%
2018/01/17	7	10.10	6	10.08	10.10	1	2,111	0.05%
2018/01/16	38	9.99	10	10.20	10.20	28	2,103	1.33%
2018/01/15	21	10.13	99	10.04	10.05	-78	2,047	-3.81%
2018/01/12	47	10.03	21	9.99	10.25	26	1,919	1.35%
2018/01/11	49	10.01	3	9.94	9.95	46	1,790	2.57%
2018/01/10	10	9.96	2	9.96	9.97	8	1,721	0.46%
2018/01/09	15	9.84	87	9.75	9.96	-72	1,647	-4.37%
2018/01/08	26	9.80	101	9.78	9.74	-75	1,446	-5.19%	大賣/
2018/01/05	0	0.00	45	9.62	9.64	-45	1,393	-3.23%
2018/01/04	20	9.46	2	9.48	9.47	18	1,353	1.33%
2018/01/03	127	9.56	23	9.58	9.50	104	1,329	7.82%	大買/鉅額交易
2018/01/02	10	9.65	10	9.63	9.63	0	1,279	0.00%