國產 (2504)-國泰-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
46.75
漲跌
▲1.75
漲幅
+3.89%
成交量
11,532張
產業
上市營建類股
347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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/05/10	13	46.81	21.6	46.79	46.75	-8.6	10,593	-0.08%
2024/05/09	8.5	45.51	4	45.74	45.00	4.5	10,470	0.04%
2024/05/08	28	46.43	20.1	46.09	45.90	7.9	10,372	0.08%
2024/05/07	34.7	47.68	39.2	47.51	47.25	-4.4	10,219	-0.04%
2024/05/06	33.1	48.25	31.2	48.66	49.45	1.9	9,950	0.02%
2024/05/03	62.2	49.88	30.2	49.89	49.40	32	9,732	0.33%
2024/05/02	181.2	50.46	185.2	50.62	50.80	-4	9,509	-0.04%	大買/大賣/
2024/04/30	31.1	48.12	24.3	47.60	48.05	6.8	9,144	0.07%
2024/04/29	46.4	48.42	64.1	48.59	49.15	-17.7	8,934	-0.20%
2024/04/26	103.3	47.13	113	46.96	46.95	-9.7	8,615	-0.11%	大買/大賣/
2024/04/25	76	46.91	107.2	47.05	47.25	-31.2	8,361	-0.37%	大賣/
2024/04/24	68.3	44.92	53.1	44.78	43.90	15.2	7,806	0.19%
2024/04/23	48	46.26	61.2	46.49	46.65	-13.2	7,433	-0.18%
2024/04/22	116.5	48.15	77.7	47.89	47.00	38.8	7,145	0.54%	大買/
2024/04/19	46.1	47.21	95	47.14	48.25	-48.9	6,678	-0.73%
2024/04/18	79.7	47.41	76	47.71	48.05	3.7	6,249	0.06%
2024/04/17	40	44.76	21.4	45.39	45.85	18.6	5,709	0.33%
2024/04/16	2.8	42.17	74.1	41.71	41.70	-71.3	5,404	-1.32%
2024/04/15	28.1	42.64	27.1	42.97	42.65	1.1	5,266	0.02%
2024/04/12	9	42.77	12	42.68	43.40	-3	5,156	-0.06%
2024/04/11	26.2	41.66	16	41.88	41.70	10.2	5,001	0.20%
2024/04/10	13.1	40.62	45	41.18	41.60	-31.9	4,936	-0.65%
2024/04/09	13.4	40.81	9.7	40.88	41.35	3.7	4,821	0.08%
2024/04/08	21	40.96	18	41.25	41.30	3	4,712	0.06%
2024/04/03	30.5	39.63	29	39.48	39.75	1.5	4,529	0.03%
2024/04/02	9	38.63	4.2	38.65	38.55	4.8	4,419	0.11%
2024/04/01	4	38.31	4.5	38.17	38.30	-0.5	4,375	-0.01%
2024/03/29	5.1	37.73	2	37.68	37.90	3.1	4,361	0.07%
2024/03/28	7.2	37.74	3.4	37.82	37.70	3.8	4,328	0.09%
2024/03/27	3.4	37.80	12	37.63	38.10	-8.6	4,312	-0.20%
2024/03/26	4	37.14	8.3	37.11	37.05	-4.3	4,261	-0.10%
2024/03/25	20	37.18	14.1	37.27	37.00	5.9	4,251	0.14%
2024/03/22	3.2	37.10	10	36.84	36.85	-6.8	4,239	-0.16%
2024/03/21	6.1	36.64	3.1	36.91	36.95	3	4,213	0.07%
2024/03/20	11.1	36.24	4.5	36.32	36.25	6.6	4,172	0.16%
2024/03/19	11	36.62	2	36.95	36.35	9	4,158	0.22%
2024/03/18	32.1	36.85	13.2	36.89	37.00	18.9	4,116	0.46%
2024/03/15	14	35.95	1.4	35.96	36.15	12.7	4,038	0.31%
2024/03/14	3	36.35	100	36.33	36.35	-97	3,965	-2.45%
2024/03/13	19	37.62	20.5	37.02	36.75	-1.5	3,911	-0.04%
2024/03/12	7.1	36.88	3	37.38	36.95	4.1	3,732	0.11%
2024/03/11	10.2	36.08	6	35.90	36.15	4.2	3,672	0.11%
2024/03/08	12.8	36.25	34.4	36.36	36.40	-21.6	3,635	-0.59%
2024/03/07	20.1	35.83	31.1	35.93	36.25	-11	3,500	-0.31%
2024/03/06	26.3	34.90	6	35.09	35.15	20.3	3,361	0.60%
2024/03/05	21.8	35.13	29.1	34.92	35.25	-7.2	3,314	-0.22%
2024/03/04	8.5	34.20	2.9	34.20	34.15	5.7	3,194	0.18%
2024/03/01	33.3	34.17	14.3	33.92	34.00	19	3,136	0.61%
2024/02/29	3	32.75	5	32.50	33.00	-2	2,945	-0.07%
2024/02/27	0	32.00	4.2	32.23	32.35	-4.2	2,845	-0.15%
2024/02/26	0.5	32.01	1	31.95	31.90	-0.5	2,777	-0.02%
2024/02/23	2.2	31.84	6	31.70	32.10	-3.8	2,762	-0.14%
2024/02/22	4.2	31.85	12.1	31.95	32.00	-7.9	2,720	-0.29%
2024/02/21	1	32.30	1.5	32.27	32.40	-0.5	2,648	-0.02%
2024/02/20	5.4	32.21	14	32.11	32.05	-8.6	2,540	-0.34%
2024/02/19	15	31.12	11.1	31.76	32.00	3.9	2,433	0.16%
2024/02/16	0	0.00	0	29.80	29.90	0	2,216	0.00%
2024/02/15	0.4	29.20	0	29.15	29.30	0.4	2,191	0.02%
2024/02/05	0.2	29.33	1.2	29.30	29.30	-0.9	2,185	-0.04%
2024/02/02	1	29.30	8.1	29.51	29.30	-7.1	2,169	-0.33%
2024/02/01	0.2	29.93	9.5	29.99	30.00	-9.4	2,112	-0.44%
2024/01/31	0	0.00	0.2	29.60	29.70	-0.2	2,058	-0.01%
2024/01/30	1.2	29.39	7	29.25	29.50	-5.8	2,020	-0.29%
2024/01/29	5	29.15	0.3	29.15	29.25	4.8	1,979	0.24%
2024/01/26	0.1	29.25	0.2	29.20	29.25	-0.1	1,948	-0.01%
2024/01/25	0	0.00	2	29.05	29.10	-2	1,901	-0.11%
2024/01/24	1	28.95	3	29.00	29.00	-2	1,859	-0.11%
2024/01/23	0	0.00	2.7	28.74	28.70	-2.7	1,765	-0.15%
2024/01/22	2	28.55	3	28.40	28.55	-1	1,723	-0.06%
2024/01/18	0	0.00	1	27.70	27.85	-1	1,653	-0.06%
2024/01/17	0	0.00	5	27.25	27.45	-5	1,611	-0.31%
2024/01/16	0.2	27.63	1	27.75	27.50	-0.8	1,574	-0.05%
2024/01/15	5	28.00	0	0.00	28.00	5	1,548	0.32%
2024/01/10	0	0.00	3	27.95	27.80	-3	1,577	-0.19%
2024/01/09	1	28.00	6	27.78	27.95	-5	1,576	-0.32%
2024/01/08	3.1	28.00	0.1	27.95	27.95	3	1,577	0.19%
2024/01/04	0	0.00	1	28.00	28.00	-1	1,588	-0.06%
2024/01/03	5.2	28.09	15	27.97	27.80	-9.9	1,587	-0.62%
2024/01/02	1	28.25	2	28.17	28.15	-1	1,572	-0.06%
2023/12/29	0	0.00	0	28.05	28.15	0	1,566	0.00%
2023/12/28	1	28.30	0	0.00	28.20	1	1,556	0.06%
2023/12/27	0	28.45	0	28.40	28.40	0	1,552	0.00%
2023/12/26	1	28.45	0	0.00	28.50	1	1,541	0.07%
2023/12/25	11	28.20	20	28.15	28.20	-9	1,506	-0.60%
2023/12/22	1	28.15	0	0.00	28.15	1	1,500	0.07%
2023/12/21	0	0.00	1	28.45	28.30	-1	1,477	-0.07%
2023/12/20	5	28.27	4	28.38	28.50	1	1,448	0.07%
2023/12/19	0	0.00	5.5	28.13	28.30	-5.5	1,422	-0.39%
2023/12/18	7	28.37	39	28.26	28.25	-32	1,402	-2.28%
2023/12/15	38	28.15	13	28.10	28.20	25	1,393	1.79%
2023/12/14	4	27.94	1	27.90	28.00	3	1,359	0.22%
2023/12/13	3	27.65	2	27.60	27.60	1	1,321	0.08%
2023/12/11	1	27.60	1.1	27.59	27.60	-0.1	1,328	-0.01%
2023/12/08	0	0.00	1	27.60	27.60	-1	1,316	-0.08%
2023/12/07	0.3	27.50	0	0.00	27.60	0.3	1,323	0.02%
2023/12/06	0.1	27.50	2.1	27.50	27.65	-1.9	1,330	-0.15%
2023/12/05	0.1	27.45	0	0.00	27.45	0.1	1,345	0.01%
2023/12/01	1	27.05	5	27.10	27.25	-4	1,454	-0.27%
2023/11/30	0	27.00	0	0.00	27.10	0	1,467	0.00%
2023/11/29	2	27.03	0	27.05	27.00	2	1,470	0.13%
2023/11/28	3	26.95	0	0.00	27.10	3	1,455	0.21%
2023/11/27	0	0.00	11	26.72	26.75	-11	1,438	-0.76%
2023/11/23	1	26.70	2	26.80	26.80	-1	1,436	-0.07%
2023/11/22	0	0.00	1	26.65	26.60	-1	1,420	-0.07%
2023/11/21	1	26.45	0	0.00	26.50	1	1,405	0.07%
2023/11/20	1	26.40	0.8	26.45	26.35	0.2	1,390	0.01%
2023/11/17	1	26.10	0	0.00	26.20	1	1,368	0.07%
2023/11/16	1.1	26.09	0	0.00	26.05	1.1	1,370	0.08%
2023/11/14	0	25.80	1.2	25.85	26.05	-1.2	1,352	-0.09%
2023/11/13	2	25.88	2	26.02	25.95	0	1,348	0.00%
2023/11/10	1	25.60	0	0.00	25.60	1	1,325	0.08%
2023/11/09	1	25.60	0	0.00	25.65	1	1,328	0.08%
2023/11/07	2	25.50	0.2	25.60	25.50	1.8	1,371	0.13%
2023/11/03	4	25.51	0	0.00	25.55	4	1,396	0.29%
2023/11/02	2	25.50	0	0.00	25.50	2	1,417	0.14%
2023/10/27	0.1	25.35	0	0.00	25.30	0.1	1,742	0.01%
2023/10/25	0	0.00	1	25.30	25.40	-1	1,761	-0.06%
2023/10/24	0	0.00	3	25.20	25.30	-3	1,765	-0.17%
2023/10/23	1	25.20	0	0.00	25.20	1	1,766	0.06%
2023/10/19	1	25.15	0	0.00	25.25	1	1,791	0.06%
2023/10/18	0.1	25.25	0.3	25.26	25.55	-0.2	1,805	-0.01%
2023/10/11	1	25.45	0	0.00	25.55	1	1,834	0.05%
2023/10/05	3	25.22	0	0.00	25.20	3	1,833	0.16%
2023/10/04	19	25.20	6	25.25	25.30	13	1,837	0.71%
2023/10/03	10	25.30	1	25.40	25.30	9	1,852	0.49%
2023/10/02	2	25.20	0	0.00	25.30	2	1,862	0.11%
2023/09/28	32	25.15	0	0.00	25.05	32	1,872	1.71%
2023/09/26	1.1	25.01	0	0.00	25.00	1.1	1,915	0.05%
2023/09/25	2	25.30	0.1	25.25	25.30	1.9	1,941	0.10%
2023/09/22	1	25.10	0	0.00	25.00	1	2,013	0.05%
2023/09/21	1.1	25.19	0	0.00	25.10	1.1	2,102	0.05%
2023/09/20	0.1	25.30	2	25.41	25.20	-1.9	2,103	-0.09%
2023/09/18	0	0.00	1	25.65	25.50	-1	2,164	-0.05%
2023/09/15	9	25.61	0	0.00	25.70	9	2,220	0.41%
2023/09/14	6	25.63	0	0.00	25.60	6	2,429	0.25%
2023/09/13	6	25.50	0	0.00	25.55	6	2,545	0.24%
2023/09/12	1	25.25	0	0.00	25.30	1	2,628	0.04%
2023/09/11	1	25.35	0	0.00	25.30	1	2,666	0.04%
2023/09/08	1.6	25.65	0	0.00	25.60	1.6	2,703	0.06%
2023/09/07	2.4	25.57	5	25.70	25.45	-2.6	2,720	-0.09%
2023/09/06	1.1	25.96	0	0.00	25.80	1.1	2,684	0.04%
2023/09/05	4	26.39	0	0.00	26.40	4	2,602	0.15%
2023/09/04	2.1	26.58	0	0.00	26.55	2.1	2,597	0.08%
2023/09/01	0	0.00	2.6	26.98	26.90	-2.6	2,652	-0.10%
2023/08/31	1	26.95	0	0.00	26.85	1	2,711	0.04%
2023/08/30	0	0.00	3	27.00	27.00	-3	2,726	-0.11%
2023/08/29	1	26.85	0	0.00	26.95	1	2,728	0.04%
2023/08/28	0	26.65	1	26.70	26.85	-1	2,735	-0.04%
2023/08/24	0.2	26.60	0	0.00	26.60	0.2	2,825	0.01%
2023/08/23	0.2	26.45	0	0.00	26.60	0.2	2,846	0.01%
2023/08/22	0	0.00	0.1	26.65	26.55	-0.1	2,879	0.00%
2023/08/18	0	0.00	0	26.70	26.60	0	2,953	0.00%
2023/08/17	1.2	26.40	1	26.70	26.60	0.2	2,996	0.01%
2023/08/16	5	26.65	0	0.00	26.70	5	3,045	0.16%
2023/08/11	0	0.00	6.2	26.96	27.00	-6.2	3,228	-0.19%
2023/08/10	16	27.29	1	27.25	27.20	15	3,237	0.46%
2023/08/09	0	0.00	8.3	27.63	27.65	-8.3	3,252	-0.26%
2023/08/07	2.2	28.02	0	27.85	27.65	2.2	3,338	0.06%
2023/08/04	0	0.00	34	27.46	27.95	-34	3,314	-1.03%
2023/07/31	8.2	26.35	2	26.43	26.35	6.2	3,216	0.19%
2023/07/28	1.1	26.30	0	0.00	26.30	1.1	3,250	0.04%
2023/07/27	1	26.35	0	26.35	26.35	1	3,333	0.03%
2023/07/26	1	26.40	0	0.00	26.40	1	3,446	0.03%
2023/07/24	0	0.00	2	26.25	26.10	-2	3,467	-0.06%
2023/07/21	1	26.55	0	0.00	26.55	1	3,464	0.03%
2023/07/19	1.1	26.32	1	26.25	26.20	0.1	3,594	0.00%
2023/07/17	6.2	26.18	0	0.00	26.20	6.2	3,614	0.17%
2023/07/14	0	26.45	1	26.35	26.30	-1	3,664	-0.03%
2023/07/13	0	0.00	1	26.60	26.35	-1	3,665	-0.03%
2023/07/12	0.1	26.50	0	0.00	26.45	0.1	3,654	0.00%
2023/07/11	2	26.50	0	0.00	26.65	2	3,648	0.05%
2023/07/10	9.1	26.42	1	26.45	26.45	8.1	3,643	0.22%
2023/07/07	10	26.60	0	0.00	26.70	10	3,639	0.27%
2023/07/05	1	27.35	0	0.00	27.00	1	3,638	0.03%
2023/07/04	0.4	27.55	4	27.55	27.45	-3.6	3,615	-0.10%
2023/07/03	1	27.70	0	0.00	27.65	1	3,608	0.03%
2023/06/30	2	27.60	9	27.53	27.50	-7	3,603	-0.19%
2023/06/29	0	27.10	2	27.08	27.40	-2	3,546	-0.06%
2023/06/28	3	26.60	2	26.55	26.55	1	3,465	0.03%
2023/06/27	3	26.30	0	0.00	26.40	3	3,455	0.09%
2023/06/26	3	26.07	0	0.00	26.10	3	3,415	0.09%
2023/06/21	9	26.09	14.8	25.94	26.15	-5.8	3,406	-0.17%
2023/06/20	23.2	26.55	1	26.55	26.25	22.2	3,357	0.66%
2023/06/19	26.7	28.82	1.2	28.83	28.80	25.4	3,155	0.81%
2023/06/16	4	29.15	0.4	29.15	28.90	3.7	3,050	0.12%
2023/06/15	1	29.10	9	29.08	29.15	-8	2,981	-0.27%
2023/06/14	1	29.05	0	0.00	29.00	1	2,952	0.03%
2023/06/13	1	29.10	4	29.06	29.10	-3	2,925	-0.10%
2023/06/12	3.2	29.07	0	29.20	29.05	3.1	2,893	0.11%
2023/06/09	1.3	29.24	13	29.25	29.15	-11.7	2,879	-0.40%
2023/06/08	0	0.00	0.3	29.30	29.25	-0.3	2,905	-0.01%
2023/06/07	1	29.40	1	29.60	29.40	0	2,921	0.00%
2023/06/06	5.1	29.06	0	0.00	29.05	5.1	2,874	0.18%
2023/06/05	1	28.90	0.1	28.85	28.85	1	2,832	0.03%
2023/06/02	1	28.65	0.9	28.68	28.70	0.1	2,830	0.00%
2023/05/31	0.1	28.50	0	0.00	28.60	0.1	2,839	0.00%
2023/05/30	2	28.43	0.9	28.50	28.35	1.1	2,843	0.04%
2023/05/29	3	28.90	0	0.00	28.90	3	2,924	0.10%
2023/05/25	0	0.00	0	28.85	28.75	0	2,940	0.00%
2023/05/24	0	0.00	4	28.89	29.05	-4	2,925	-0.14%
2023/05/23	0	0.00	2	28.90	28.80	-2	2,904	-0.07%
2023/05/22	4	28.55	11	28.68	29.00	-7	2,912	-0.24%
2023/05/19	2	28.45	2.4	28.66	28.75	-0.4	2,866	-0.01%
2023/05/18	5	28.47	0.4	28.50	28.50	4.6	2,708	0.17%
2023/05/17	0	0.00	1	28.70	28.70	-1	2,682	-0.04%
2023/05/16	0.1	28.45	0	0.00	28.60	0.1	2,694	0.00%
2023/05/15	1.3	28.27	0.1	28.30	28.35	1.2	2,683	0.04%
2023/05/12	0	0.00	0	28.63	28.60	0	2,661	0.00%
2023/05/11	2	28.30	2	28.48	28.25	0	2,635	0.00%
2023/05/10	3	28.95	1	28.85	28.95	2	2,579	0.08%
2023/05/09	3	28.73	10	28.84	28.75	-7	2,588	-0.27%
2023/05/08	2	28.83	2	28.80	28.85	0	2,545	0.00%
2023/05/05	1.1	28.90	0.1	29.00	28.85	0.9	2,515	0.04%
2023/05/04	3.1	28.68	0	0.00	29.00	3.1	2,502	0.12%
2023/05/03	3.1	28.92	1	29.10	28.75	2.1	2,459	0.09%
2023/05/02	1.2	28.50	1	28.35	28.70	0.2	2,390	0.01%
2023/04/28	1	27.95	0	0.00	28.00	1	2,291	0.04%
2023/04/27	0	28.00	0	0.00	28.00	0	2,283	0.00%
2023/04/25	2.2	28.33	3	27.97	27.90	-0.8	2,266	-0.04%
2023/04/24	2	28.33	4	28.31	28.35	-2	2,220	-0.09%
2023/04/21	4.2	27.46	2	27.48	27.40	2.2	2,115	0.10%
2023/04/20	1	27.60	6	27.62	27.40	-5	2,102	-0.24%
2023/04/19	3.1	28.34	1	28.20	27.80	2.1	2,069	0.10%
2023/04/17	0	28.05	0	0.00	27.90	0	1,975	0.00%
2023/04/14	1	27.90	0	0.00	27.90	1	1,986	0.05%
2023/04/13	0	28.00	4.1	27.92	27.95	-4.1	1,979	-0.21%
2023/04/12	0	0.00	0	28.10	27.95	0	1,989	0.00%
2023/04/11	5	28.14	58	28.10	28.00	-53	1,996	-2.66%
2023/04/10	0.3	27.82	0	0.00	27.85	0.3	1,972	0.01%
2023/04/07	0.1	27.70	0	0.00	27.80	0.1	1,967	0.01%
2023/04/06	0	0.00	1	27.70	27.75	-1	1,957	-0.05%
2023/03/31	0	27.90	1.2	27.95	27.90	-1.2	1,961	-0.06%
2023/03/30	1	27.90	3	27.87	27.95	-2	1,935	-0.10%
2023/03/29	0.3	27.87	3.1	27.80	27.85	-2.8	1,922	-0.15%
2023/03/28	5	27.97	3.2	28.00	28.00	1.8	1,934	0.10%
2023/03/27	0.4	28.00	1.1	27.91	27.95	-0.7	1,921	-0.04%
2023/03/24	2	27.78	1	27.80	27.80	1	1,925	0.05%
2023/03/23	1.1	27.96	3	28.08	27.95	-1.9	1,898	-0.10%
2023/03/22	0	28.10	0.1	28.10	28.05	-0.1	1,892	0.00%
2023/03/21	4	28.05	2.1	28.10	28.00	1.9	1,894	0.10%
2023/03/20	2	27.85	1	27.80	27.85	1	1,897	0.05%
2023/03/17	2.1	27.51	2	27.30	27.65	0.1	1,948	0.01%
2023/03/16	6.1	27.24	7.8	27.25	27.15	-1.7	1,920	-0.09%
2023/03/15	1	27.55	0.2	27.65	27.50	0.8	1,889	0.04%
2023/03/14	0.1	27.55	0.3	27.55	27.55	-0.2	1,895	-0.01%
2023/03/13	1	27.25	10.6	27.47	27.70	-9.6	1,892	-0.51%
2023/03/10	2	27.70	11.6	27.69	27.75	-9.5	1,850	-0.52%
2023/03/09	6.5	27.80	7	27.81	27.80	-0.5	1,826	-0.03%
2023/03/08	5	27.40	5	27.41	27.55	0	1,791	0.00%
2023/03/07	10	27.29	12	27.35	27.35	-2	1,775	-0.11%
2023/03/06	0	0.00	3.2	27.01	27.20	-3.2	1,763	-0.18%
2023/03/03	75	26.89	15.2	26.95	26.95	59.8	1,750	3.42%
2023/03/02	34	26.69	29	26.90	26.90	5	1,744	0.29%
2023/03/01	25.3	26.91	0	0.00	26.80	25.3	1,730	1.46%
2023/02/24	2.2	27.70	7	27.47	27.70	-4.8	1,589	-0.30%
2023/02/23	1.5	27.35	2	27.30	27.45	-0.5	1,562	-0.03%
2023/02/22	3	26.85	2	26.78	26.95	1	1,543	0.06%
2023/02/21	2	27.07	1	27.10	26.95	1	1,559	0.06%
2023/02/20	3	27.12	3	27.10	27.10	0	1,556	0.00%
2023/02/16	1	26.80	5	26.80	26.80	-4	1,561	-0.26%
2023/02/15	0	0.00	1	26.65	26.80	-1	1,580	-0.06%
2023/02/14	2	26.90	0	0.00	26.85	2	1,585	0.13%
2023/02/13	2	26.45	3.1	26.50	26.60	-1.1	1,577	-0.07%
2023/02/10	0	0.00	0.3	26.35	26.50	-0.3	1,598	-0.02%
2023/02/09	0.1	26.40	0	0.00	26.40	0.1	1,598	0.01%
2023/02/08	1	26.45	2	26.50	26.45	-1	1,591	-0.06%
2023/02/07	3.2	26.24	0.2	26.45	26.50	3	1,575	0.19%
2023/02/03	0	0.00	1	25.70	25.70	-1	1,521	-0.07%
2023/02/02	0	0.00	2	25.60	25.65	-2	1,524	-0.13%
2023/02/01	0	0.00	1	25.60	25.50	-1	1,517	-0.07%
2023/01/31	3	25.67	0	0.00	25.65	3	1,527	0.20%
2023/01/30	2	25.70	0	0.00	25.55	2	1,517	0.13%
2023/01/17	0	25.35	0	25.25	25.60	0	1,519	0.00%
2023/01/16	0.1	25.15	0	0.00	25.30	0.1	1,517	0.01%
2023/01/13	0	0.00	3	25.15	25.10	-3	1,531	-0.20%
2023/01/12	0	25.40	0	0.00	25.30	0	1,606	0.00%
2023/01/11	0.1	25.30	0	0.00	25.35	0.1	1,631	0.01%
2023/01/10	0	25.50	1	25.50	25.55	-1	1,649	-0.06%
2023/01/09	1	25.55	0.1	25.57	25.55	0.9	1,701	0.05%
2023/01/06	4.1	25.50	30	25.50	25.60	-25.9	1,719	-1.51%
2023/01/05	1	25.55	0	0.00	25.55	1	1,780	0.06%
2023/01/04	2.1	25.52	6	25.48	25.50	-3.9	1,795	-0.22%
2023/01/03	0.2	25.15	9	25.20	25.15	-8.9	1,821	-0.49%
2022/12/30	0	0.00	5	25.25	25.25	-5	1,828	-0.27%
2022/12/28	0	0.00	2	24.93	24.95	-2	1,822	-0.11%
2022/12/27	6	25.00	5	25.10	25.00	1	1,828	0.05%
2022/12/26	0.2	25.00	0	0.00	25.05	0.2	1,837	0.01%
2022/12/23	0	0.00	1	25.00	25.10	-1	1,907	-0.05%
2022/12/22	0	0.00	3	24.95	24.85	-3	1,931	-0.16%
2022/12/21	4	24.85	0	0.00	24.75	4	1,963	0.20%
2022/12/20	5.1	25.05	0.4	24.50	24.60	4.7	1,999	0.24%
2022/12/19	0	0.00	2	25.00	25.05	-2	2,043	-0.10%
2022/12/16	2	25.10	1	25.05	25.05	1	2,063	0.05%
2022/12/14	6	25.33	0	0.00	25.30	6	2,091	0.29%
2022/12/12	0.1	25.15	0	0.00	25.05	0.1	2,139	0.00%
2022/12/09	3.1	25.60	0	0.00	25.60	3.1	2,133	0.15%
2022/12/07	1	25.00	0	0.00	25.00	1	2,085	0.05%
2022/12/06	0	0.00	2	25.10	24.95	-2	2,086	-0.10%
2022/12/05	1	25.25	0	0.00	25.30	1	2,080	0.05%
2022/12/01	0.1	25.35	51	25.20	25.25	-50.9	2,086	-2.44%
2022/11/30	1.1	25.25	1	25.35	25.35	0.1	2,087	0.00%
2022/11/29	50	25.26	1	25.30	25.30	49	2,089	2.34%
2022/11/28	2	25.23	1	25.05	25.30	1	2,093	0.05%
2022/11/25	0	0.00	1	25.20	25.05	-1	2,097	-0.05%
2022/11/24	1.1	25.24	5	25.22	25.20	-3.9	2,095	-0.19%
2022/11/23	1	25.10	0	0.00	25.15	1	2,094	0.05%
2022/11/22	0	0.00	1	24.75	24.80	-1	2,091	-0.05%
2022/11/21	0	0.00	1	25.00	24.95	-1	2,112	-0.05%
2022/11/18	0	0.00	0	24.80	24.85	0	2,104	0.00%
2022/11/17	1.1	24.85	9	24.85	24.85	-7.9	2,101	-0.38%
2022/11/16	0	0.00	1	24.80	24.50	-1	2,097	-0.05%
2022/11/15	0	24.40	1	24.40	24.80	-1	2,095	-0.05%
2022/11/14	0	0.00	11	24.24	24.30	-11	2,085	-0.53%
2022/11/11	5	23.95	0.1	24.00	23.90	4.9	2,143	0.23%
2022/11/10	2	24.00	15	24.05	23.95	-13	2,179	-0.60%
2022/11/09	12	23.98	2	23.95	23.90	10	2,204	0.45%
2022/11/08	0	0.00	10	23.80	23.80	-10	2,214	-0.45%
2022/11/04	10	22.95	0	0.00	23.15	10	2,229	0.45%
2022/11/02	10	23.45	0	0.00	23.15	10	2,342	0.43%
2022/10/31	0	0.00	1	22.70	22.65	-1	2,382	-0.04%
2022/10/28	2	22.45	3	22.28	22.20	-1	2,420	-0.04%
2022/10/27	1	22.20	2	22.35	22.45	-1	2,531	-0.04%
2022/10/21	1	21.90	0	0.00	21.90	1	2,592	0.04%
2022/10/19	0	0.00	1	22.40	22.10	-1	2,514	-0.04%
2022/10/17	1	22.10	9	21.91	22.25	-8	2,492	-0.32%
2022/10/14	0	0.00	2	22.90	22.95	-2	2,454	-0.08%
2022/10/13	3	22.45	15	22.42	22.50	-12	2,464	-0.49%
2022/10/12	0	23.35	4	23.20	23.25	-4	2,437	-0.16%
2022/10/11	2	23.55	16	23.75	23.50	-14	2,428	-0.58%
2022/10/07	0	24.25	0	0.00	24.25	0	2,409	0.00%
2022/10/06	5	24.05	0	0.00	24.30	5	2,407	0.21%
2022/10/05	1.2	24.21	0	0.00	24.15	1.2	2,434	0.05%
2022/10/04	0.1	24.10	0	0.00	24.20	0.1	2,437	0.00%
2022/10/03	10	23.90	15	23.88	24.00	-5	2,440	-0.20%
2022/09/30	2	23.78	1	23.85	24.00	1	2,475	0.04%
2022/09/29	0	0.00	3	24.15	24.25	-3	2,442	-0.12%
2022/09/28	1.3	23.70	6	24.02	23.70	-4.7	2,442	-0.19%
2022/09/26	10.1	24.65	5	24.31	24.30	5.1	2,423	0.21%
2022/09/22	2	25.50	0	0.00	25.25	2	2,428	0.08%
2022/09/20	0.2	25.80	0	0.00	25.75	0.2	2,433	0.01%
2022/09/19	4	25.63	1	25.60	25.60	3	2,449	0.12%
2022/09/15	1	25.15	0	0.00	25.20	1	2,477	0.04%
2022/09/14	1.1	24.81	1	24.90	24.85	0.1	2,557	0.00%
2022/09/13	0	0.00	1	25.35	25.30	-1	2,602	-0.04%
2022/09/12	0	0.00	1	25.10	25.40	-1	2,676	-0.04%
2022/09/07	2	24.58	1	24.50	24.55	1	2,714	0.04%
2022/09/06	0	0.00	23	24.80	24.85	-23	2,725	-0.84%
2022/09/01	21	25.13	0	0.00	25.30	21	2,783	0.75%
2022/08/31	0	0.00	19	25.36	25.40	-19	2,776	-0.68%
2022/08/30	3	25.28	0	0.00	25.35	3	2,779	0.11%
2022/08/29	4	25.30	5	25.20	25.20	-1	2,792	-0.04%
2022/08/26	0	0.00	4	25.79	25.80	-4	2,801	-0.14%
2022/08/25	19	25.30	0	0.00	25.50	19	2,788	0.68%
2022/08/24	2.1	25.44	0	0.00	25.20	2.1	2,803	0.07%
2022/08/23	0	25.25	0	0.00	25.40	0	2,813	0.00%
2022/08/22	0	25.20	0	0.00	25.10	0	2,805	0.00%
2022/08/19	10.4	25.16	1	25.25	25.15	9.4	2,799	0.34%
2022/08/18	3	25.55	0	0.00	25.25	3	2,806	0.11%
2022/08/17	6	25.86	2	25.70	25.80	4	2,749	0.15%
2022/08/16	1	25.00	1	25.25	25.25	0	2,739	0.00%
2022/08/15	0	0.00	6	24.94	24.95	-6	2,712	-0.22%
2022/08/12	1	24.85	2	24.68	24.70	-1	2,721	-0.04%
2022/08/11	1	24.65	0	0.00	24.65	1	2,769	0.04%
2022/08/10	6	24.85	0	0.00	24.70	6	2,777	0.22%
2022/08/09	0	0.00	0	23.95	24.65	0	2,752	0.00%
2022/08/05	5.1	23.76	0	0.00	24.20	5.1	2,746	0.19%
2022/08/04	0.1	23.15	0	0.00	23.45	0.1	2,771	0.00%
2022/08/03	1.1	23.76	0	0.00	23.60	1.1	2,768	0.04%
2022/08/02	0	0.00	15	24.68	24.70	-15	2,783	-0.54%
2022/08/01	0	24.75	1	25.10	24.90	-1	3,136	-0.03%
2022/07/28	0	24.55	0	0.00	24.40	0	3,212	0.00%
2022/07/27	0	24.45	0	0.00	24.45	0	3,287	0.00%
2022/07/25	0	0.00	1	24.25	24.25	-1	3,359	-0.03%
2022/07/21	0	24.00	0	0.00	24.15	0	3,473	0.00%
2022/07/20	0.2	24.10	0	0.00	24.05	0.2	3,532	0.00%
2022/07/18	0	0.00	0.1	23.10	23.25	-0.1	3,639	0.00%
2022/07/13	0	23.00	5.1	23.20	23.05	-5.1	3,802	-0.13%
2022/07/07	1	22.65	0	0.00	22.65	1	4,283	0.02%
2022/07/05	0	0.00	5	23.00	23.25	-5	4,552	-0.11%
2022/07/04	0	0.00	0.2	22.35	22.50	-0.2	4,716	0.00%
2022/07/01	0.1	22.10	0	0.00	22.15	0.1	4,801	0.00%
2022/06/28	1.1	23.76	0	0.00	23.40	1.1	4,878	0.02%
2022/06/27	2	23.93	0	0.00	24.10	2	4,899	0.04%
2022/06/24	0	0.00	2	24.00	23.85	-2	4,922	-0.04%
2022/06/23	15.1	23.75	38.9	23.30	23.45	-23.8	4,940	-0.48%
2022/06/22	10	25.54	0	0.00	25.25	10	4,918	0.20%
2022/06/21	0.5	26.10	0	0.00	26.00	0.5	4,895	0.01%
2022/06/20	1	25.71	1	25.75	25.50	0	4,879	0.00%
2022/06/17	1	25.95	0	0.00	26.00	1	4,882	0.02%
2022/06/16	1	26.45	0	0.00	26.20	1	4,887	0.02%
2022/06/15	1	26.25	0	0.00	26.25	1	4,938	0.02%
2022/06/14	1	25.85	2	25.90	26.25	-1	4,995	-0.02%
2022/06/13	0.3	26.30	0	0.00	26.20	0.3	5,024	0.01%
2022/06/08	0	0.00	1	26.95	26.95	-1	5,019	-0.02%
2022/06/07	1	27.00	0	0.00	26.85	1	5,028	0.02%
2022/06/06	2	27.08	0.1	27.25	27.05	2	5,041	0.04%
2022/06/01	1	27.10	1	27.10	27.05	0	5,105	0.00%
2022/05/31	1	26.90	30	27.00	27.15	-29	5,124	-0.57%
2022/05/27	2	26.65	0	0.00	26.75	2	5,200	0.04%
2022/05/26	0	0.00	1	26.75	26.65	-1	5,302	-0.02%
2022/05/25	1	26.20	0	0.00	26.30	1	5,295	0.02%
2022/05/24	1	26.55	1	26.55	26.35	0	5,311	0.00%
2022/05/23	2	26.33	0	0.00	26.40	2	5,288	0.04%
2022/05/20	1	26.25	0	0.00	26.30	1	5,325	0.02%
2022/05/19	2	26.18	3	26.70	26.30	-1	5,298	-0.02%
2022/05/18	1	27.20	1	27.20	27.20	0	5,250	0.00%
2022/05/13	8	26.60	8	26.19	26.40	0	5,284	0.00%
2022/05/12	30	26.05	0	0.00	25.50	30	5,263	0.57%
2022/05/11	1	26.40	9	26.37	26.35	-8	5,208	-0.15%
2022/05/10	10	25.91	7.1	25.81	26.85	2.9	5,220	0.06%
2022/05/09	36.9	27.63	3	27.02	27.00	33.9	5,159	0.66%
2022/05/06	7	30.01	5	29.92	30.00	2	4,856	0.04%
2022/05/05	5	29.95	15	30.18	30.50	-10	4,890	-0.20%
2022/05/04	2	29.78	1	29.70	29.65	1	4,827	0.02%
2022/05/03	9.2	28.68	0	0.00	28.80	9.2	4,779	0.19%
2022/04/29	2.1	29.21	0.1	29.28	29.25	2	4,777	0.04%
2022/04/28	0.2	29.79	4	29.35	29.60	-3.8	4,768	-0.08%
2022/04/27	22.1	28.94	0	0.00	29.40	22.1	4,716	0.47%
2022/04/26	3.1	30.03	0	30.00	29.75	3.1	4,659	0.07%
2022/04/25	12.1	30.41	17	30.48	30.15	-4.9	4,598	-0.11%
2022/04/22	1	31.55	7	31.23	31.40	-6	4,550	-0.13%
2022/04/21	12.1	30.32	0	0.00	30.50	12.1	4,503	0.27%
2022/04/20	3.1	30.70	1.1	31.01	30.65	2	4,467	0.04%
2022/04/19	4.1	30.74	2	30.80	30.80	2.1	4,482	0.05%
2022/04/18	3	30.78	9	31.21	30.80	-6	4,432	-0.13%
2022/04/15	22.1	31.01	10	31.19	30.65	12.1	4,563	0.26%
2022/04/14	26.7	32.10	13	32.18	32.05	13.7	4,706	0.29%
2022/04/13	17.1	32.18	21.3	32.10	32.70	-4.3	4,633	-0.09%
2022/04/12	13	31.30	40.1	31.22	31.45	-27.1	4,519	-0.60%
2022/04/11	11	30.79	11	30.62	30.80	0	4,405	0.00%
2022/04/08	31	30.77	24	30.79	31.00	7	4,384	0.16%
2022/04/07	3	30.09	18	30.09	29.85	-15	4,416	-0.34%
2022/04/06	6	29.93	6	30.01	30.15	0	4,652	0.00%
2022/04/01	3	29.87	2	29.93	29.95	1	4,672	0.02%
2022/03/31	10	29.75	3	29.70	29.75	7	4,662	0.15%
2022/03/30	6	29.52	1.5	29.50	29.60	4.5	4,633	0.10%
2022/03/29	11	29.45	7	29.46	29.55	4	4,661	0.09%
2022/03/28	0	0.00	8.4	28.92	29.20	-8.4	4,745	-0.18%
2022/03/25	7	29.05	1	29.10	29.05	6	4,870	0.12%
2022/03/24	2	29.00	21	29.09	29.05	-19	5,338	-0.36%
2022/03/23	1	28.80	1.6	28.86	28.85	-0.6	5,874	-0.01%
2022/03/22	0	28.60	10	28.62	28.85	-10	5,989	-0.17%
2022/03/21	0	0.00	2.4	28.47	28.40	-2.4	5,939	-0.04%
2022/03/18	10	28.33	1.1	28.34	28.00	8.9	5,937	0.15%
2022/03/17	1	28.20	22.8	28.21	28.20	-21.8	5,862	-0.37%
2022/03/16	1	27.80	6.2	27.82	27.85	-5.2	5,799	-0.09%
2022/03/15	0	27.55	9.2	27.51	27.50	-9.1	5,803	-0.16%
2022/03/14	0	27.55	2.1	27.50	27.55	-2.1	5,806	-0.04%
2022/03/11	16	27.79	5.1	27.50	27.40	10.9	5,829	0.19%
2022/03/10	7	27.68	3.1	27.70	27.70	4	5,841	0.07%
2022/03/09	2	27.28	3.1	27.17	27.35	-1.1	5,845	-0.02%
2022/03/08	6.4	26.85	0	0.00	26.80	6.4	5,830	0.11%
2022/03/07	13	27.21	1	27.15	27.25	12	5,808	0.21%
2022/03/04	7.5	28.02	2	27.95	27.95	5.5	5,787	0.10%
2022/03/03	17.1	28.25	5.3	28.19	28.15	11.8	5,819	0.20%
2022/03/02	15.4	27.96	16	28.11	28.15	-0.6	5,818	-0.01%
2022/03/01	10.8	27.80	8.9	27.72	27.85	1.9	5,789	0.03%
2022/02/24	13	26.72	0	0.00	26.30	13	5,746	0.23%
2022/02/23	3.2	27.00	0.1	27.05	27.10	3.1	5,773	0.05%
2022/02/22	3.1	26.90	12.1	26.80	27.05	-9	5,805	-0.16%
2022/02/21	0	0.00	1.1	27.40	27.40	-1.1	5,871	-0.02%
2022/02/18	0	27.35	0.1	27.40	27.35	-0.1	5,945	0.00%
2022/02/17	0	0.00	1	27.65	27.35	-1	6,078	-0.02%
2022/02/16	0	0.00	4.1	27.50	27.55	-4.1	6,173	-0.07%
2022/02/15	11.2	27.48	6	27.92	27.45	5.2	6,377	0.08%
2022/02/14	1	27.10	5	27.20	27.20	-4	6,949	-0.06%
2022/02/10	45.3	27.48	37.4	27.35	27.45	7.9	7,246	0.11%
2022/02/09	1.5	27.01	1.4	27.09	27.20	0.1	7,217	0.00%
2022/02/08	1.2	26.81	21	26.80	26.90	-19.8	7,169	-0.28%
2022/02/07	6	26.38	2	26.45	26.45	4	7,112	0.06%
2022/01/26	12.1	25.58	0	0.00	25.65	12.1	7,064	0.17%
2022/01/25	2.1	25.30	0	0.00	25.45	2.1	7,100	0.03%
2022/01/24	3	25.27	3	25.33	25.70	0	7,133	0.00%
2022/01/21	4.2	25.81	5	25.88	25.80	-0.8	7,219	-0.01%
2022/01/20	2	25.90	1	26.00	26.00	1	7,299	0.01%
2022/01/19	2.3	26.03	2	26.03	25.95	0.3	7,323	0.00%
2022/01/18	1.1	26.35	6	26.40	26.20	-4.9	7,354	-0.07%
2022/01/17	8.1	25.91	13	25.91	26.20	-4.9	7,363	-0.07%
2022/01/14	1.1	26.11	1	26.10	26.10	0.1	7,373	0.00%
2022/01/13	4.1	26.61	0	0.00	26.60	4.1	7,423	0.05%
2022/01/12	5.4	26.82	6	26.88	26.60	-0.7	7,428	-0.01%
2022/01/11	3.3	26.82	11.5	26.80	26.85	-8.2	7,433	-0.11%
2022/01/10	9	26.35	12	26.52	26.65	-3	7,455	-0.04%
2022/01/07	53.4	26.79	30	26.71	26.45	23.4	7,284	0.32%
2022/01/06	8.2	27.62	3	27.95	27.70	5.2	7,004	0.07%
2022/01/05	11.1	27.90	7	27.74	27.80	4.1	7,006	0.06%
2022/01/04	14.4	28.24	2	28.40	28.20	12.4	6,960	0.18%
2022/01/03	10.3	28.59	3	28.72	28.75	7.3	6,938	0.11%
2021/12/30	49.9	29.39	8	29.30	29.15	41.9	6,916	0.61%
2021/12/29	29.2	30.00	71.1	30.06	30.20	-41.8	6,794	-0.62%
2021/12/28	20.4	29.04	23	28.84	28.90	-2.6	6,523	-0.04%
2021/12/27	2.2	29.30	22	29.26	29.35	-19.8	6,491	-0.30%
2021/12/24	12.1	28.91	17.1	29.08	29.00	-5	6,591	-0.08%
2021/12/23	28	29.03	26.2	29.03	29.00	1.8	6,861	0.03%
2021/12/22	43.9	29.42	35	29.53	29.20	8.9	6,908	0.13%
2021/12/21	56.7	29.84	60.1	29.98	30.10	-3.4	6,838	-0.05%
2021/12/20	129.9	30.12	73	30.11	30.20	56.9	6,733	0.84%	大買/
2021/12/17	110.2	29.39	93.7	29.52	29.60	16.5	6,369	0.26%	大買/
2021/12/16	12.2	27.90	21	28.03	28.10	-8.9	5,785	-0.15%
2021/12/15	0	27.20	0	0.00	27.20	0	5,635	0.00%
2021/12/14	1	27.25	6	27.12	27.05	-5	5,636	-0.09%
2021/12/13	0	0.00	10	27.55	27.25	-10	5,607	-0.18%
2021/12/10	3	27.43	7.1	27.48	27.35	-4.1	5,614	-0.07%
2021/12/09	2	27.93	0	0.00	27.55	2	5,610	0.04%
2021/12/08	6	27.50	4	27.46	27.50	2	5,592	0.04%
2021/12/07	1	27.20	4	27.38	27.55	-3	5,579	-0.05%
2021/12/06	1	27.25	2	27.23	27.25	-1	5,558	-0.02%
2021/12/03	2	26.85	10	26.90	26.90	-8	5,547	-0.14%
2021/12/02	5	26.62	0	0.00	26.70	5	5,534	0.09%
2021/11/30	10	26.76	2	26.73	26.60	8	5,544	0.14%
2021/11/29	1	26.15	7	26.34	26.65	-6	5,512	-0.11%
2021/11/26	10.2	27.00	3	26.95	26.95	7.2	5,498	0.13%
2021/11/25	2.1	27.50	8	27.42	27.35	-5.9	5,472	-0.11%
2021/11/24	2	27.10	0.4	27.10	27.20	1.6	5,434	0.03%
2021/11/23	0	0.00	7	27.13	27.20	-7	5,415	-0.13%
2021/11/22	7	27.23	16	27.15	27.15	-9	5,351	-0.17%
2021/11/19	2	27.50	30.1	27.65	27.55	-28.1	5,286	-0.53%
2021/11/18	2	27.98	19	27.54	27.95	-17	5,265	-0.32%
2021/11/17	10.5	27.68	53	27.59	27.50	-42.5	5,192	-0.82%
2021/11/16	44	28.40	12	28.03	27.90	32	5,120	0.62%
2021/11/15	28	27.81	28.2	27.90	28.15	-0.2	4,982	0.00%
2021/11/12	20	27.51	24.3	27.42	27.85	-4.3	4,872	-0.09%
2021/11/11	210.3	27.29	162.1	27.23	26.85	48.2	4,670	1.03%	大買/大賣/
2021/11/10	12	26.13	13.2	27.30	27.50	-1.2	4,071	-0.03%
2021/11/09	7	24.93	2	24.90	25.00	5	3,784	0.13%
2021/11/08	2.5	24.99	0	0.00	25.00	2.5	3,770	0.07%
2021/11/05	0.3	24.70	1	24.70	24.70	-0.7	3,776	-0.02%
2021/11/04	26.1	24.95	17	24.83	24.80	9.1	3,782	0.24%
2021/11/03	11	24.90	2	24.90	24.95	9	3,811	0.24%
2021/11/02	5	25.37	5.1	25.05	24.85	-0.1	3,829	0.00%
2021/11/01	21	25.68	9	25.59	25.70	12	3,792	0.32%
2021/10/29	25	25.37	9	25.27	25.70	16	3,727	0.43%
2021/10/28	11.1	25.00	39.2	24.96	25.00	-28.1	3,658	-0.77%
2021/10/27	5	24.30	2	24.30	24.30	3	3,585	0.08%
2021/10/26	1	24.65	0	0.00	24.65	1	3,595	0.03%
2021/10/25	1	24.25	1	24.20	24.25	0	3,590	0.00%
2021/10/22	4.1	24.23	3	24.22	24.30	1.1	3,599	0.03%
2021/10/21	28	24.54	1.8	24.74	24.50	26.2	3,647	0.72%
2021/10/20	2	24.63	6	24.69	24.75	-4	3,664	-0.11%
2021/10/19	11	24.64	2	24.50	24.70	9	3,761	0.24%
2021/10/18	3	24.57	0	0.00	24.70	3	3,803	0.08%
2021/10/15	0	0.00	2	24.40	24.40	-2	3,842	-0.05%
2021/10/14	2	24.10	0	0.00	24.10	2	3,866	0.05%
2021/10/13	8	24.43	0.3	24.30	24.35	7.7	3,934	0.20%
2021/10/12	5	24.27	1	23.95	24.30	4	3,954	0.10%
2021/10/08	13	24.48	5	24.36	24.40	8	3,951	0.20%
2021/10/07	5	24.10	9	24.28	24.30	-4	3,924	-0.10%
2021/10/06	5	23.89	18	24.08	23.90	-13	3,910	-0.33%
2021/10/05	7	23.23	7	23.42	23.50	0	3,837	0.00%
2021/10/04	15	23.53	1	23.60	23.55	14	3,821	0.37%
2021/10/01	9.5	24.48	25	23.91	23.60	-15.5	3,803	-0.41%
2021/09/30	9.1	24.71	18	24.47	24.50	-8.9	3,681	-0.24%
2021/09/29	21.2	23.90	0.1	23.95	23.95	21.1	3,412	0.62%
2021/09/28	0.1	23.80	0.1	23.80	23.65	0	3,336	0.00%
2021/09/27	3	23.58	0	0.00	23.60	3	3,301	0.09%
2021/09/24	0	0.00	0.9	23.25	22.95	-0.9	3,294	-0.03%
2021/09/16	1	22.55	0	0.00	22.65	1	3,379	0.03%
2021/09/15	0	0.00	1	22.80	22.70	-1	3,404	-0.03%
2021/09/09	0	0.00	0.2	22.25	22.30	-0.2	3,464	-0.01%
2021/09/08	0	0.00	6	22.65	22.40	-6	3,485	-0.17%
2021/09/06	1	22.85	0	0.00	22.90	1	3,548	0.03%
2021/09/03	1	22.90	2	23.00	22.95	-1	3,557	-0.03%
2021/09/01	5	22.75	0	0.00	23.10	5	3,597	0.14%
2021/08/31	0.1	22.45	0	0.00	22.50	0.1	3,574	0.00%
2021/08/30	0	0.00	1	22.40	22.45	-1	3,600	-0.03%
2021/08/27	0.2	22.35	39	22.43	22.45	-38.8	3,633	-1.07%
2021/08/25	0	0.00	7	22.39	22.35	-7	3,691	-0.19%
2021/08/23	3	22.45	0	0.00	22.60	3	3,746	0.08%
2021/08/20	20	21.45	12	21.53	21.55	8	3,759	0.21%
2021/08/19	0	0.00	1	21.40	21.50	-1	3,789	-0.03%
2021/08/18	0	0.00	2	21.20	21.50	-2	3,896	-0.05%
2021/08/17	1	21.65	4	21.63	21.45	-3	4,008	-0.07%
2021/08/16	1	22.00	5	21.97	21.60	-4	4,017	-0.10%
2021/08/13	2	22.25	0	0.00	22.15	2	4,031	0.05%
2021/08/11	0	0.00	3	22.45	22.50	-3	4,073	-0.07%
2021/08/09	1	22.45	0	0.00	22.45	1	4,250	0.02%
2021/08/06	1	22.50	0	0.00	22.45	1	4,286	0.02%
2021/08/05	14	22.59	1	22.55	22.60	13	4,382	0.30%
2021/08/04	6.1	22.94	0	0.00	22.95	6.1	4,576	0.13%
2021/08/03	6	22.88	0	0.00	23.10	6	4,682	0.13%
2021/08/02	8	22.51	0	0.00	22.50	8	4,662	0.17%
2021/07/30	10	22.65	0	0.00	22.65	10	4,675	0.21%
2021/07/29	17	22.79	0	0.00	22.90	17	4,729	0.36%
2021/07/28	1	22.55	5	22.75	22.90	-4	4,849	-0.08%
2021/07/27	21	23.13	9	23.49	22.80	12	5,004	0.24%
2021/07/26	12	24.05	26	24.15	23.60	-14	5,097	-0.27%
2021/07/23	5	25.41	8	25.38	25.50	-3	5,123	-0.06%
2021/07/22	3	25.40	35	25.47	25.50	-32	5,068	-0.63%
2021/07/21	4	25.49	11	25.55	25.15	-7	5,070	-0.14%
2021/07/20	17	25.40	3	25.35	25.40	14	5,073	0.28%
2021/07/19	6	25.44	3	25.40	25.50	3	5,214	0.06%
2021/07/16	1	24.75	6	25.22	25.10	-5	5,547	-0.09%
2021/07/15	6	24.72	21	24.71	24.80	-15	5,604	-0.27%
2021/07/14	3	24.30	4	24.44	24.60	-1	5,809	-0.02%
2021/07/13	23	24.69	14	24.51	24.40	9	6,122	0.15%
2021/07/12	16	25.08	8	24.95	24.85	8	6,186	0.13%
2021/07/09	5	25.13	2	25.15	25.05	3	6,362	0.05%
2021/07/08	11	25.14	1	25.10	25.20	10	6,594	0.15%
2021/07/07	1	24.75	1	24.85	24.85	0	6,691	0.00%
2021/07/06	9.1	24.92	0	0.00	24.80	9.1	6,785	0.13%
2021/07/05	16	24.91	10	24.93	25.00	6	6,803	0.09%
2021/07/02	5	25.00	2	24.83	24.65	3	6,877	0.04%
2021/07/01	5	24.92	6.2	24.77	24.70	-1.2	6,919	-0.02%
2021/06/30	19.2	25.42	6	25.12	25.35	13.2	6,939	0.19%
2021/06/29	0	0.00	17	24.39	24.45	-17	6,799	-0.25%
2021/06/28	0	0.00	2	24.40	24.45	-2	6,817	-0.03%
2021/06/25	5	24.39	0	0.00	24.35	5	6,872	0.07%
2021/06/24	0	0.00	3	24.50	24.50	-3	6,914	-0.04%
2021/06/21	1	24.00	0	24.45	24.10	1	7,015	0.01%
2021/06/18	2	24.65	0	0.00	24.70	2	7,101	0.03%
2021/06/17	0	0.00	2.4	24.78	24.80	-2.4	7,212	-0.03%
2021/06/16	1	24.60	2	24.65	24.65	-1	7,310	-0.01%
2021/06/15	8	24.59	3	24.58	24.55	5	7,465	0.07%
2021/06/11	0	0.00	1	24.90	24.90	-1	7,631	-0.01%
2021/06/09	1	25.15	3	25.23	25.20	-2	7,735	-0.03%
2021/06/08	12	25.70	3	25.45	25.35	9	7,753	0.12%
2021/06/07	5.3	25.25	16	25.02	25.10	-10.8	7,759	-0.14%
2021/06/04	22	25.40	32.2	25.52	25.25	-10.2	7,794	-0.13%
2021/06/03	2	25.48	4	25.63	25.55	-2	7,830	-0.03%
2021/06/02	2	25.35	7	25.35	25.40	-5	7,908	-0.06%
2021/06/01	0	0.00	2.2	25.39	25.30	-2.2	7,917	-0.03%
2021/05/31	0	0.00	8	25.53	25.55	-8	7,991	-0.10%
2021/05/28	5	25.21	7	25.35	25.10	-2	8,119	-0.02%
2021/05/27	3	25.27	3.3	25.44	25.00	-0.3	8,166	0.00%
2021/05/26	33.3	25.53	9.3	25.30	25.45	24	8,224	0.29%
2021/05/25	37.3	24.49	3	24.53	25.00	34.3	8,171	0.42%
2021/05/24	1	23.95	0.1	23.85	24.05	0.9	8,156	0.01%
2021/05/21	3	23.20	3	23.30	23.90	0	8,260	0.00%
2021/05/20	1.1	22.56	11	22.64	22.55	-9.9	8,303	-0.12%
2021/05/19	7.1	22.86	5	22.94	22.95	2.1	8,333	0.02%
2021/05/18	2	22.55	1	22.55	22.90	1	8,377	0.01%
2021/05/17	11	22.05	10	21.75	20.90	1	8,412	0.01%
2021/05/14	8.3	23.30	4	23.20	23.10	4.3	8,383	0.05%
2021/05/13	7.1	22.80	15	22.10	23.05	-7.9	8,312	-0.10%
2021/05/12	44	23.47	102	24.00	23.75	-58	8,197	-0.71%	大賣/
2021/05/11	6.8	26.65	3	26.70	26.00	3.8	8,023	0.05%
2021/05/10	3	27.25	2	27.30	27.25	1	7,926	0.01%
2021/05/07	4.1	26.95	3	26.75	27.10	1.1	7,942	0.01%
2021/05/06	6	27.25	25	27.15	27.20	-19	7,918	-0.24%
2021/05/05	21	27.90	16	27.48	27.75	5	7,843	0.06%
2021/05/04	2	25.98	4	26.33	25.90	-2	7,712	-0.03%
2021/05/03	21	28.13	2	28.50	27.50	19	7,580	0.25%
2021/04/29	5	28.94	1	29.00	28.55	4	7,462	0.05%
2021/04/28	0.1	28.40	3.3	28.66	28.55	-3.2	7,385	-0.04%
2021/04/27	2	28.73	24	28.50	28.80	-22	7,415	-0.30%
2021/04/26	0.1	28.37	6	28.37	28.45	-5.9	7,347	-0.08%
2021/04/23	32	28.29	69	28.27	28.50	-37	7,331	-0.50%
2021/04/22	49.1	28.76	24.6	28.61	28.35	24.5	7,311	0.33%
2021/04/21	52	28.66	57	28.12	28.60	-5	6,907	-0.07%
2021/04/20	20	28.46	3	28.30	28.45	17	6,811	0.25%
2021/04/19	25	28.76	64	28.65	29.35	-39	6,638	-0.59%
2021/04/16	52	27.72	6.1	27.63	27.65	45.9	6,350	0.72%
2021/04/15	67	27.84	187.1	27.52	27.60	-120.1	6,293	-1.91%	大賣/鉅額交易
2021/04/14	13	27.90	76	27.74	28.10	-63	6,125	-1.03%
2021/04/13	49	27.61	4	27.30	26.80	45	5,942	0.76%
2021/04/12	6	27.00	0.9	27.10	27.25	5.1	5,845	0.09%
2021/04/09	11	26.93	0	0.00	26.90	11	5,801	0.19%
2021/04/08	0.1	26.90	2	27.05	27.05	-1.9	5,829	-0.03%
2021/04/07	1	26.30	2	26.15	26.35	-1	5,824	-0.02%
2021/04/06	3	26.40	7	26.70	26.35	-4	5,799	-0.07%
2021/04/01	1	26.80	0	0.00	26.80	1	5,739	0.02%
2021/03/31	10	26.78	5	27.05	27.05	5	5,723	0.09%
2021/03/30	32	26.85	8	26.86	26.75	24	5,686	0.42%
2021/03/29	6.2	26.73	10	26.82	26.50	-3.8	5,649	-0.07%
2021/03/26	9	26.34	10	26.78	26.35	-1	5,630	-0.02%
2021/03/25	0	0.00	45	26.66	26.55	-45	5,609	-0.80%
2021/03/24	22	27.23	2	27.18	26.90	20	5,582	0.36%
2021/03/23	10.3	26.93	12	27.43	27.60	-1.7	5,543	-0.03%
2021/03/22	15	27.30	12.5	27.26	27.40	2.5	5,485	0.05%
2021/03/19	6	26.58	4	26.80	27.05	2	5,397	0.04%
2021/03/18	18	26.69	5.5	26.68	26.85	12.5	5,339	0.23%
2021/03/17	22	26.29	17.5	26.09	26.60	4.5	5,289	0.09%
2021/03/16	1	25.80	21	25.71	25.65	-20	5,183	-0.39%
2021/03/15	1	25.15	7	24.96	25.05	-6	5,229	-0.11%
2021/03/12	4	24.74	4	24.84	24.75	0	5,285	0.00%
2021/03/10	6	25.15	16	24.90	24.90	-10	5,527	-0.18%
2021/03/09	5	25.35	7	25.31	25.25	-2	5,733	-0.03%
2021/03/08	12	25.46	4	25.60	25.35	8	5,782	0.14%
2021/03/05	8	25.02	0	0.00	25.20	8	5,709	0.14%
2021/03/04	1	25.00	4	25.00	25.10	-3	5,717	-0.05%
2021/03/03	30	25.26	8.5	24.97	25.35	21.5	5,635	0.38%
2021/03/02	8	24.98	11	24.35	24.25	-3	5,493	-0.05%
2021/02/26	6	24.74	4	24.60	24.60	2	5,463	0.04%
2021/02/25	3	24.63	14.3	24.69	24.70	-11.3	5,460	-0.21%
2021/02/24	21	25.00	1	25.00	24.55	20	5,530	0.36%
2021/02/23	4	24.45	19.2	24.71	24.70	-15.2	5,584	-0.27%
2021/02/22	12	24.10	4.1	24.08	24.20	7.9	5,643	0.14%
2021/02/19	16	23.18	3	23.25	23.25	13	5,656	0.23%
2021/02/18	24.1	22.90	4	23.10	23.30	20.1	5,645	0.36%
2021/02/17	5.1	22.42	0	0.00	22.55	5.1	5,631	0.09%
2021/02/05	15	22.90	6	22.31	22.45	9	5,582	0.16%
2021/02/04	0	21.90	0	0.00	21.75	0	5,561	0.00%
2021/02/03	1	22.00	0	0.00	21.90	1	5,624	0.02%
2021/02/02	8	22.19	0	0.00	22.15	8	5,923	0.14%
2021/02/01	0	0.00	1	21.05	21.15	-1	6,083	-0.02%
2021/01/29	5	21.35	2	21.25	20.90	3	6,110	0.05%
2021/01/28	1	21.40	2	21.40	21.35	-1	6,116	-0.02%
2021/01/27	2	21.90	0	0.00	21.85	2	6,159	0.03%
2021/01/26	1	21.90	0	0.00	21.95	1	6,277	0.02%
2021/01/25	5	21.30	2	22.23	22.25	3	6,321	0.05%
2021/01/22	0	0.00	5	21.50	21.55	-5	6,373	-0.08%
2021/01/21	0	0.00	2	21.48	21.80	-2	6,433	-0.03%
2021/01/20	4	21.66	10	21.70	21.60	-6	6,791	-0.09%
2021/01/18	1	23.05	0	0.00	23.05	1	6,868	0.01%
2021/01/15	6	22.47	44	22.57	22.25	-38	6,909	-0.55%
2021/01/14	2	23.55	2	23.50	23.55	0	6,972	0.00%
2021/01/13	9	23.54	26	23.60	23.55	-17	7,068	-0.24%
2021/01/12	1	23.70	0.1	24.00	23.60	0.9	7,374	0.01%
2021/01/11	11	24.29	2	24.15	24.10	9	7,660	0.12%
2021/01/08	3	24.55	5	24.75	24.55	-2	7,851	-0.03%
2021/01/07	0	0.00	3	24.05	24.15	-3	7,955	-0.04%
2021/01/06	1	23.85	3	23.83	23.85	-2	8,022	-0.02%
2021/01/05	0	0.00	3	24.47	24.45	-3	8,002	-0.04%
2021/01/04	9	24.68	3	24.87	24.70	6	8,110	0.07%
2020/12/31	2	24.85	2	24.45	25.00	0	8,226	0.00%
2020/12/30	13	24.79	3	25.00	24.80	10	8,398	0.12%
2020/12/29	0	0.00	19	24.42	24.55	-19	8,443	-0.23%
2020/12/28	0	0.00	3	24.25	24.20	-3	8,598	-0.03%
2020/12/25	17	24.34	0	0.00	24.25	17	8,829	0.19%
2020/12/22	7	24.68	0	0.00	24.00	7	9,079	0.08%
2020/12/21	0	0.00	10	24.58	24.65	-10	9,300	-0.11%
2020/12/18	2	24.30	0	0.00	24.00	2	9,832	0.02%
2020/12/17	3	24.32	0	0.00	24.25	3	10,081	0.03%
2020/12/16	4	24.68	1	24.75	24.70	3	10,474	0.03%
2020/12/15	4	24.24	0	0.00	23.95	4	10,690	0.04%
2020/12/14	7.3	23.87	4.2	24.14	24.10	3.1	10,971	0.03%
2020/12/11	6	24.13	4	23.90	24.30	2	11,362	0.02%
2020/12/10	6.5	24.14	7	24.22	24.20	-0.5	11,829	0.00%
2020/12/09	6.7	24.22	18	24.24	24.40	-11.3	11,951	-0.09%
2020/12/08	9.7	24.82	3	25.03	24.90	6.7	12,012	0.06%
2020/12/07	2	25.45	37.3	24.70	25.40	-35.3	12,261	-0.29%
2020/12/04	13	24.85	31	24.71	24.80	-18	12,522	-0.14%
2020/12/03	45	25.17	70	25.19	25.05	-25	12,568	-0.20%
2020/12/02	25	26.21	1	26.29	26.25	24	12,499	0.19%
2020/12/01	0	0.00	10.1	26.91	26.90	-10.1	12,555	-0.08%
2020/11/30	13	27.03	2.9	27.08	27.05	10.1	12,767	0.08%
2020/11/27	0	0.00	5	26.70	26.65	-5	13,119	-0.04%
2020/11/26	12	27.01	3	26.90	26.75	9	13,702	0.07%
2020/11/25	1	27.05	0	0.00	27.00	1	14,046	0.01%
2020/11/24	1	26.85	3	26.98	27.00	-2	14,387	-0.01%
2020/11/23	5.1	26.64	4	27.03	27.10	1.1	14,594	0.01%
2020/11/20	5	26.26	0	0.00	26.25	5	14,751	0.03%
2020/11/19	20.1	26.78	13.9	26.92	26.50	6.3	15,180	0.04%
2020/11/18	23	27.63	1	27.50	27.50	22	15,443	0.14%
2020/11/17	19	28.14	16	28.38	28.15	3	15,629	0.02%
2020/11/16	21	27.98	1	27.95	28.45	20	16,355	0.12%
2020/11/13	1	28.25	23	28.14	28.30	-22	16,391	-0.13%
2020/11/12	20	28.14	5.9	27.99	27.75	14.1	16,410	0.09%
2020/11/11	9.1	28.30	21	28.33	28.55	-11.9	16,363	-0.07%
2020/11/10	28.5	28.38	30.6	28.61	28.30	-2.1	16,389	-0.01%
2020/11/09	10.3	27.36	32.4	27.88	28.00	-22.1	16,128	-0.14%
2020/11/06	0.4	26.60	1	26.80	26.75	-0.6	15,991	0.00%
2020/11/05	1.1	26.61	1	26.80	26.40	0.1	16,039	0.00%
2020/11/04	0	0.00	11	26.83	26.70	-11	16,086	-0.07%
2020/11/03	1.1	26.79	2	26.43	26.70	-0.9	16,072	-0.01%
2020/11/02	8	26.16	4	26.08	26.15	4	16,141	0.02%
2020/10/30	6	26.52	7	26.54	26.20	-1	16,296	-0.01%
2020/10/29	30.9	26.29	11.2	26.15	26.25	19.7	16,284	0.12%
2020/10/28	28	26.00	24.7	26.23	26.05	3.3	16,335	0.02%
2020/10/27	20.6	25.59	15	25.66	25.35	5.6	16,284	0.03%
2020/10/26	14.7	25.83	16.9	25.81	25.85	-2.2	16,287	-0.01%
2020/10/23	26	25.82	15	25.80	25.80	11	16,367	0.07%
2020/10/22	18.1	25.50	47.9	25.75	25.90	-29.8	16,452	-0.18%
2020/10/21	31	25.36	6.1	25.29	25.30	24.9	16,563	0.15%
2020/10/20	38.4	25.04	47.8	24.72	25.20	-9.4	16,809	-0.06%
2020/10/19	60.1	24.55	17.8	23.80	23.80	42.3	16,856	0.25%
2020/10/16	37.7	26.39	8.9	26.09	25.95	28.9	17,312	0.17%
2020/10/06	18	22.97	11	22.85	22.85	7	17,231	0.04%
2020/10/05	12	23.23	23	23.03	23.30	-11	17,214	-0.06%
2020/09/30	7	23.67	4	23.69	23.45	3	17,252	0.02%
2020/09/29	19	23.96	2	23.90	23.70	17	17,522	0.10%
2020/09/28	0	0.00	1	23.20	23.60	-1	17,644	-0.01%
2020/09/25	11	23.42	27	23.74	23.00	-16	17,685	-0.09%
2020/09/24	8	23.61	1	23.65	23.65	7	17,878	0.04%
2020/09/23	28	24.18	27	24.10	23.90	1	17,957	0.01%
2020/09/22	8	24.38	20.2	24.31	24.50	-12.2	17,864	-0.07%
2020/09/21	18	24.11	2	24.15	24.15	16	17,842	0.09%
2020/09/18	13	23.99	32	23.85	24.10	-19	17,970	-0.11%
2020/09/17	8	23.78	20	23.92	23.75	-12	17,881	-0.07%
2020/09/16	9	23.76	12	23.97	23.85	-3	17,926	-0.02%
2020/09/15	32	23.81	27	23.60	24.05	5	17,925	0.03%
2020/09/14	21	24.25	17	23.84	23.75	4	17,371	0.02%
2020/09/11	16	24.33	50	24.43	23.90	-34	17,187	-0.20%
2020/09/10	5	24.22	3	24.25	23.95	2	16,780	0.01%
2020/09/09	19	24.30	12	24.48	24.50	7	16,532	0.04%
2020/09/08	31	24.15	23	23.97	24.80	8	16,267	0.05%
2020/09/07	25	23.76	31	24.15	23.95	-6	15,902	-0.04%
2020/09/04	3	22.42	3	22.13	22.60	0	15,489	0.00%
2020/09/03	38	22.07	22	22.07	22.20	16	15,321	0.10%
2020/09/02	12	21.86	23	21.53	21.80	-11	15,273	-0.07%
2020/09/01	16	21.43	13	21.35	21.25	3	15,019	0.02%
2020/08/31	3	21.05	8	21.22	21.65	-5	14,683	-0.03%
2020/08/28	10	21.15	9	21.06	21.00	1	14,607	0.01%
2020/08/27	8.1	21.35	1	21.25	21.20	7.1	14,438	0.05%
2020/08/26	8	21.13	15	20.98	21.50	-7	14,294	-0.05%
2020/08/25	27	21.48	9	21.53	21.40	18	14,099	0.13%
2020/08/24	20	20.80	34	20.86	21.00	-14	13,766	-0.10%
2020/08/21	20	20.24	17	20.29	20.10	3	13,275	0.02%
2020/08/20	41	19.51	45	19.12	19.55	-4	13,202	-0.03%
2020/08/19	10	20.49	12	20.60	20.10	-2	12,890	-0.02%
2020/08/18	11	19.95	11	20.12	20.30	0	12,647	0.00%
2020/08/17	67	20.02	57	19.83	20.10	10	12,426	0.08%
2020/08/14	38	18.64	23	19.10	19.10	15	11,894	0.13%
2020/08/13	28.2	17.95	28	18.07	18.10	0.2	11,493	0.00%
2020/08/12	46	17.98	78.2	17.92	18.15	-32.2	11,350	-0.28%
2020/08/11	1	16.35	18	16.59	16.50	-17	10,722	-0.16%
2020/08/10	3	16.45	35	16.51	16.25	-32	10,688	-0.30%
2020/08/07	6	16.15	1	16.15	16.15	5	10,684	0.05%
2020/08/06	4	16.18	5	16.60	16.25	-1	10,673	-0.01%
2020/08/05	23	16.48	0	0.00	16.45	23	10,676	0.22%
2020/08/04	2	16.63	8	16.72	16.60	-6	10,987	-0.05%
2020/08/03	14	16.55	3	16.67	16.50	11	11,159	0.10%
2020/07/31	11	16.80	2	16.95	16.75	9	11,663	0.08%
2020/07/30	3	17.17	0	0.00	17.15	3	11,762	0.03%
2020/07/29	9	17.06	40	17.10	17.25	-31	11,940	-0.26%
2020/07/28	49	16.28	17	16.50	16.15	32	11,949	0.27%
2020/07/27	14.2	17.19	24	17.26	17.10	-9.8	11,970	-0.08%
2020/07/24	6	17.18	23	17.04	17.10	-17	12,353	-0.14%
2020/07/23	22	17.63	2	17.55	17.50	20	12,567	0.16%
2020/07/22	5	17.55	7	17.72	17.70	-2	12,316	-0.02%
2020/07/21	2	17.70	1.7	17.63	17.65	0.3	12,292	0.00%
2020/07/20	6	17.65	1	17.40	17.45	5	12,185	0.04%
2020/07/17	22	17.87	0	0.00	17.60	22	12,029	0.18%
2020/07/16	9	18.16	9	18.26	18.25	0	11,776	0.00%
2020/07/15	49	18.28	24	18.15	18.00	25	11,463	0.22%
2020/07/14	42	18.21	53	17.99	17.95	-11	11,294	-0.10%
2020/07/13	2	17.08	1	17.20	17.15	1	10,618	0.01%
2020/07/10	0	0.00	1	16.50	16.45	-1	10,597	-0.01%
2020/07/09	20	16.92	2	17.13	16.95	18	10,601	0.17%
2020/07/08	8	16.99	54	16.73	16.95	-46	10,515	-0.44%
2020/07/07	18	16.22	2	16.30	16.15	16	10,427	0.15%
2020/07/06	12	16.71	25.1	16.58	16.65	-13.1	10,304	-0.13%
2020/07/03	29	16.34	20	15.85	16.50	9	10,163	0.09%
2020/07/02	2	15.70	32	15.69	15.80	-30	9,814	-0.31%
2020/07/01	0	0.00	3	15.02	15.15	-3	9,659	-0.03%
2020/06/30	3	14.90	0	0.00	15.10	3	9,573	0.03%
2020/06/29	30	15.10	1	14.75	15.10	29	9,406	0.31%
2020/06/24	1	14.45	0	0.00	14.40	1	9,224	0.01%
2020/06/23	1	14.45	0	0.00	14.60	1	9,336	0.01%
2020/06/22	0	0.00	25	14.63	14.45	-25	9,254	-0.27%
2020/06/19	3	13.95	0	0.00	14.05	3	9,093	0.03%
2020/06/12	14	13.79	7	13.63	13.90	7	9,693	0.07%
2020/06/11	15	14.17	14	14.44	14.05	1	9,807	0.01%
2020/06/10	0	0.00	1	14.40	14.55	-1	9,790	-0.01%
2020/06/09	0.7	14.40	47	14.49	14.50	-46.3	10,050	-0.46%
2020/06/08	0	0.00	4	14.30	14.30	-4	10,122	-0.04%
2020/06/05	0	0.00	3	14.22	14.20	-3	10,049	-0.03%
2020/06/04	2	14.20	2	14.25	14.25	0	10,142	0.00%
2020/06/03	0	0.00	1	14.20	14.25	-1	10,064	-0.01%
2020/06/02	2	14.18	0	0.00	14.15	2	10,069	0.02%
2020/06/01	2	14.20	3	14.30	14.25	-1	10,069	-0.01%
2020/05/29	1	14.15	10	14.23	13.95	-9	10,049	-0.09%
2020/05/28	6	14.38	1	14.20	14.10	5	10,005	0.05%
2020/05/27	20	14.59	15	14.61	14.60	5	10,005	0.05%
2020/05/26	0	0.00	2	14.18	14.30	-2	9,804	-0.02%
2020/05/21	0	0.00	1	14.20	14.15	-1	9,933	-0.01%
2020/05/20	2	14.20	21	14.20	14.20	-19	9,915	-0.19%
2020/05/19	1	14.30	27	14.31	14.25	-26	9,884	-0.26%
2020/05/18	5	14.05	4	14.10	14.05	1	9,750	0.01%
2020/05/15	0	0.00	2	13.75	13.80	-2	9,650	-0.02%
2020/05/14	0	0.00	1	13.85	13.65	-1	9,632	-0.01%
2020/05/13	2	13.90	1	13.90	13.95	1	9,619	0.01%
2020/05/12	1	13.90	0	0.00	13.90	1	9,653	0.01%
2020/05/11	2	13.95	23	14.09	13.85	-21	9,602	-0.22%
2020/05/08	2	14.10	19	14.02	14.05	-17	9,376	-0.18%
2020/05/07	46	14.14	21	13.97	13.85	25	9,221	0.27%
2020/05/06	13	13.99	38	13.91	13.85	-25	8,778	-0.28%
2020/05/05	1	14.10	16	13.90	14.15	-15	8,751	-0.17%
2020/05/04	16	13.85	18	13.76	13.80	-2	8,855	-0.02%
2020/04/30	218	13.95	216	13.68	13.80	2	8,823	0.02%	大買/大賣/
2020/04/29	65	13.46	20	13.88	13.75	45	8,899	0.51%
2020/04/28	41	12.86	19	12.83	13.00	22	8,839	0.25%
2020/04/24	0	0.00	1	11.95	11.90	-1	9,515	-0.01%
2020/04/23	0	0.00	2	12.05	11.85	-2	10,384	-0.02%
2020/04/22	2	11.63	0	0.00	11.65	2	11,438	0.02%
2020/04/21	2	11.70	9	11.90	11.35	-7	11,822	-0.06%
2020/04/20	0	0.00	2	11.98	11.90	-2	11,971	-0.02%
2020/04/17	13	12.22	0	0.00	12.05	13	11,968	0.11%
2020/04/16	9	12.47	5	12.49	12.40	4	11,821	0.03%
2020/04/15	5	12.20	6	12.37	12.45	-1	11,726	-0.01%
2020/04/14	2	12.05	0	0.00	12.05	2	11,633	0.02%
2020/04/13	2	12.15	2	12.15	12.10	0	11,597	0.00%
2020/04/10	4	12.37	5	12.35	12.35	-1	11,623	-0.01%
2020/04/09	0	0.00	4	11.73	11.70	-4	11,512	-0.03%
2020/04/08	0	0.00	6	11.28	11.50	-6	11,651	-0.05%
2020/03/31	0	0.00	1	11.00	11.05	-1	12,192	-0.01%
2020/03/30	0	0.00	31	10.86	10.90	-31	12,232	-0.25%
2020/03/27	20	10.86	28	11.11	10.85	-8	12,546	-0.06%
2020/03/26	0	0.00	3	10.70	10.70	-3	12,493	-0.02%
2020/03/25	0	0.00	24.1	10.64	10.75	-24.1	12,504	-0.19%
2020/03/24	0	0.00	12	10.33	10.20	-12	12,550	-0.10%
2020/03/23	2	9.95	1	9.85	9.94	1	12,546	0.01%
2020/03/20	2	10.15	11	10.18	10.15	-9	12,611	-0.07%
2020/03/19	30	9.81	34	9.69	9.67	-4	12,638	-0.03%
2020/03/18	17	10.47	4	10.74	10.10	13	12,521	0.10%
2020/03/17	6	10.04	2	10.38	9.91	4	12,333	0.03%
2020/03/16	17	10.80	8	11.09	10.25	9	12,509	0.07%
2020/03/13	2	10.08	1	10.35	10.85	1	12,421	0.01%
2020/03/12	7	11.66	2	11.33	11.05	5	12,218	0.04%
2020/03/11	1	12.25	1	12.25	12.25	0	12,271	0.00%
2020/03/10	7	12.28	11	12.30	12.45	-4	12,774	-0.03%
2020/03/09	41	12.74	1	12.55	12.55	40	12,701	0.31%
2020/03/06	12	13.03	0.5	13.15	13.10	11.5	12,663	0.09%
2020/03/05	3	13.30	0.5	13.25	13.30	2.5	12,792	0.02%
2020/03/04	0	0.00	1	13.10	13.10	-1	12,891	-0.01%
2020/03/03	6	13.50	0	0.00	13.40	6	13,103	0.05%
2020/03/02	3	12.77	0	0.00	13.10	3	13,120	0.02%
2020/02/27	0.5	12.90	0	0.00	12.95	0.5	13,128	0.00%
2020/02/26	2	13.33	0	0.00	13.25	2	13,125	0.02%
2020/02/24	21	13.35	35	13.48	13.45	-14	13,280	-0.11%
2020/02/21	1	13.85	1	13.80	13.80	0	13,272	0.00%
2020/02/20	0	0.00	3	14.05	14.00	-3	13,313	-0.02%
2020/02/18	0.5	13.90	0	0.00	13.90	0.5	13,657	0.00%
2020/02/17	4	14.00	8	13.98	13.95	-4	14,172	-0.03%
2020/02/14	2	14.05	0	0.00	14.10	2	14,389	0.01%
2020/02/13	3	14.17	24	14.08	14.05	-21	14,627	-0.14%
2020/02/12	2	14.10	19	14.10	14.15	-17	14,922	-0.11%
2020/02/10	10	13.93	1	14.05	14.00	9	15,604	0.06%
2020/02/07	4	14.19	3	14.55	14.15	1	16,106	0.01%
2020/02/06	1	14.35	2	14.60	14.60	-1	17,501	-0.01%
2020/02/05	22	14.48	13	14.41	14.40	9	18,212	0.05%
2020/02/04	2	14.03	0	0.00	14.05	2	18,046	0.01%
2020/02/03	18	13.95	4	14.04	13.95	14	18,065	0.08%
2020/01/31	3	14.92	2	14.75	14.70	1	17,834	0.01%
2020/01/30	51	14.79	17	14.50	14.35	34	17,556	0.19%
2020/01/20	47	15.92	54	15.89	15.90	-7	17,049	-0.04%
2020/01/17	38	15.46	25.1	15.44	15.70	12.9	16,570	0.08%
2020/01/16	22	14.77	62	15.12	14.85	-40	15,752	-0.25%
2020/01/15	11	14.43	71	14.41	14.60	-60	14,861	-0.40%
2020/01/14	58	14.20	48	14.21	14.20	10	14,668	0.07%
2020/01/09	2	13.70	6	13.63	13.60	-4	18,082	-0.02%
2020/01/08	0.4	13.55	0	0.00	13.60	0.4	19,266	0.00%
2020/01/07	0	0.00	6	13.68	13.75	-6	20,302	-0.03%
2020/01/06	17	13.76	6	13.75	13.70	11	21,431	0.05%
2020/01/03	9	13.89	1	13.90	13.80	8	22,241	0.04%
2020/01/02	5	14.03	7	14.25	14.00	-2	22,262	-0.01%
2019/12/31	20	14.59	8	14.53	14.40	12	22,215	0.05%
2019/12/30	8	14.47	30	14.51	14.55	-22	22,179	-0.10%
2019/12/27	6	14.15	6	14.10	14.15	0	21,801	0.00%
2019/12/26	0	0.00	5	13.90	13.90	-5	21,696	-0.02%
2019/12/25	13	13.94	0	0.00	13.90	13	21,613	0.06%
2019/12/24	21	14.22	1.1	14.24	14.05	19.9	21,577	0.09%
2019/12/23	4	13.88	1	13.90	13.85	3	21,276	0.01%
2019/12/20	5	13.81	9	13.80	13.75	-4	21,285	-0.02%
2019/12/19	1	14.00	19	14.05	14.05	-18	21,323	-0.08%
2019/12/17	0	0.00	15	14.19	14.10	-15	21,845	-0.07%
2019/12/16	10	13.65	1	14.00	14.05	9	21,733	0.04%
2019/12/13	3	13.75	0	0.00	13.60	3	21,576	0.01%
2019/12/12	19	14.10	11	13.99	13.85	8	21,469	0.04%
2019/12/11	19	14.35	10	14.40	14.10	9	21,442	0.04%
2019/12/10	2	14.05	13	14.06	14.20	-11	21,077	-0.05%
2019/12/09	14	14.04	3	14.13	13.95	11	21,044	0.05%
2019/12/06	37	14.35	1	14.50	14.05	36	21,014	0.17%
2019/12/05	4	14.21	20	14.07	14.40	-16	20,739	-0.08%
2019/12/04	0	0.00	2	13.45	13.50	-2	20,235	-0.01%
2019/12/03	3	13.35	20	13.40	13.35	-17	20,175	-0.08%
2019/12/02	4	13.54	2	13.40	13.35	2	20,133	0.01%
2019/11/29	0	0.00	2	13.40	13.60	-2	19,971	-0.01%
2019/11/28	10	13.45	0	0.00	13.55	10	19,869	0.05%
2019/11/27	5	13.54	1	13.60	13.60	4	19,634	0.02%
2019/11/26	4	13.73	0	0.00	13.50	4	19,571	0.02%
2019/11/22	5	13.54	2	14.00	13.50	3	19,327	0.02%
2019/11/21	6	13.78	25	13.74	13.75	-19	19,105	-0.10%
2019/11/20	2	14.23	12	14.21	13.95	-10	19,027	-0.05%
2019/11/18	3	14.05	6	14.03	14.00	-3	18,742	-0.02%
2019/11/15	60	13.99	38	13.86	13.85	22	18,593	0.12%
2019/11/14	39	14.41	37	14.33	14.10	2	18,360	0.01%
2019/11/13	16	13.71	31	14.00	14.00	-15	17,812	-0.08%
2019/11/12	64	13.72	43	13.74	13.85	21	17,569	0.12%
2019/11/11	22	13.52	26	13.66	13.95	-4	17,290	-0.02%
2019/11/08	34	14.27	23	14.26	14.00	11	16,910	0.07%
2019/11/07	102	14.81	106	14.57	14.60	-4	16,541	-0.02%	大買/大賣/
2019/11/06	86	14.58	78	14.48	14.50	8	16,043	0.05%
2019/11/05	219	15.62	81	15.27	15.20	138	15,456	0.89%	大買/鉅額交易
2019/11/04	16	14.59	7	15.04	15.30	9	13,922	0.06%
2019/11/01	16	13.86	4	13.89	13.95	12	13,072	0.09%
2019/10/31	1	13.75	9	13.66	13.75	-8	12,931	-0.06%
2019/10/30	10	13.33	0	0.00	13.30	10	12,767	0.08%
2019/10/29	4	13.22	12	13.29	13.20	-8	12,713	-0.06%
2019/10/28	0	0.00	1	13.25	13.45	-1	12,620	-0.01%
2019/10/25	8	13.39	2	13.30	13.30	6	12,519	0.05%
2019/10/24	14	13.34	5	13.30	13.40	9	12,471	0.07%
2019/10/23	2.5	12.99	64	13.00	13.00	-61.5	12,368	-0.50%
2019/10/22	13	13.55	5	14.03	13.35	8	12,158	0.07%
2019/10/21	12	13.98	4.1	14.00	13.95	7.9	11,975	0.07%
2019/10/18	73	13.62	121	13.39	13.65	-48	11,758	-0.41%	大賣/
2019/10/17	190.1	13.23	168	13.20	13.10	22.1	10,515	0.21%	大買/大賣/
2019/10/16	48	12.74	26	12.83	13.00	22	8,378	0.26%
2019/10/15	119	11.97	175	11.91	12.15	-56	7,187	-0.78%	大買/大賣/
2019/10/14	249	11.01	14	11.62	11.70	235	6,130	3.83%	大買/鉅額交易
2019/10/09	54	10.26	59	10.48	10.65	-5	4,929	-0.10%
2019/10/08	10	9.69	6	9.70	9.72	4	4,042	0.10%
2019/10/07	0	0.00	13	9.59	9.58	-13	3,899	-0.33%
2019/10/04	5	9.51	12	9.46	9.46	-7	3,737	-0.19%
2019/10/01	0	0.00	1	9.15	9.13	-1	3,551	-0.03%
2019/09/27	4	9.10	10	9.10	9.07	-6	3,599	-0.17%
2019/09/26	1	9.29	0	0.00	9.24	1	3,543	0.03%
2019/09/24	3	9.42	20	9.43	9.43	-17	3,554	-0.48%
2019/09/23	24	9.61	10	9.68	9.57	14	3,451	0.41%
2019/09/20	0	0.00	7	9.30	9.30	-7	2,899	-0.24%
2019/09/18	0	0.00	4	8.48	8.50	-4	2,743	-0.15%
2019/09/16	0	0.00	7	8.55	8.57	-7	2,796	-0.25%
2019/09/09	1	8.29	2	8.30	8.30	-1	2,657	-0.04%
2019/09/06	11	8.25	0	0.00	8.24	11	2,648	0.42%
2019/09/03	2	8.13	0	0.00	8.13	2	2,641	0.08%
2019/09/02	2	8.10	0	0.00	8.17	2	2,651	0.08%
2019/08/28	4	7.99	0	0.00	8.00	4	2,757	0.15%
2019/08/19	0	0.00	1	8.04	8.05	-1	3,310	-0.03%
2019/08/08	0	0.00	3	8.10	8.13	-3	3,645	-0.08%
2019/08/05	3	8.00	2	8.00	8.02	1	3,711	0.03%
2019/08/01	8	8.27	0	0.00	8.23	8	3,820	0.21%
2019/07/31	4	8.33	0	0.00	8.33	4	3,791	0.11%
2019/07/30	3	8.60	0	0.00	8.61	3	3,773	0.08%
2019/07/29	4	8.60	0	0.00	8.63	4	3,738	0.11%
2019/07/26	0	0.00	1	8.59	8.59	-1	3,710	-0.03%
2019/07/24	3	8.63	3	8.63	8.61	0	3,660	0.00%
2019/07/22	1	8.66	0	0.00	8.70	1	3,549	0.03%
2019/07/19	10	8.58	0	0.00	8.59	10	3,431	0.29%
2019/07/15	20	8.57	0	0.00	8.59	20	3,295	0.61%
2019/07/08	100	8.49	0	0.00	8.49	100	3,140	3.18%
2019/07/01	10	8.64	22	8.59	8.57	-12	2,997	-0.40%
2019/06/28	2	8.50	0	0.00	8.53	2	2,849	0.07%
2019/06/26	2	8.46	0	0.00	8.47	2	2,821	0.07%
2019/06/25	2	8.47	0	0.00	8.49	2	2,815	0.07%
2019/06/21	6	8.47	0	0.00	8.49	6	2,776	0.22%
2019/06/19	0.3	8.51	0	0.00	8.54	0.3	2,672	0.01%
2019/06/18	2	8.49	2	8.55	8.54	0	2,630	0.00%
2019/06/12	0	0.00	5	8.55	8.54	-5	2,519	-0.20%
2019/06/11	1	8.59	2	8.54	8.54	-1	2,500	-0.04%
2019/06/06	2	8.55	0	0.00	8.55	2	2,452	0.08%
2019/06/04	0	0.00	6	8.70	8.66	-6	2,360	-0.25%
2019/06/03	0	0.00	27	8.75	8.78	-27	2,297	-1.18%
2019/05/31	5	8.66	0	0.00	8.74	5	2,220	0.23%
2019/05/29	7	8.58	7	8.57	8.56	0	2,097	0.00%
2019/05/28	19	8.79	0	0.00	8.55	19	1,960	0.97%
2019/05/24	0	0.00	11	8.53	8.45	-11	1,703	-0.65%
2019/05/23	5	8.60	0	0.00	8.54	5	1,660	0.30%
2019/05/22	7	8.75	2	8.75	8.67	5	1,631	0.31%
2019/05/20	6	8.71	0	0.00	8.68	6	1,536	0.39%
2019/05/17	0	0.00	5	8.91	8.87	-5	1,506	-0.33%
2019/05/15	1	8.50	0	0.00	8.55	1	1,211	0.08%
2019/05/09	14	8.62	10	8.68	8.61	4	1,123	0.36%
2019/05/08	2	8.55	0	0.00	8.60	2	950	0.21%
2019/04/24	2	8.35	0	0.00	8.39	2	902	0.22%
2019/04/23	3	8.40	0	0.00	8.40	3	887	0.34%
2019/04/19	1	8.49	1	8.49	8.49	0	862	0.00%
2019/04/18	2	8.50	4	8.46	8.46	-2	850	-0.24%
2019/04/17	2	8.50	0	0.00	8.58	2	849	0.24%
2019/04/12	1	8.50	0	0.00	8.49	1	827	0.12%
2019/04/11	4	8.53	0	0.00	8.52	4	810	0.49%
2019/04/03	3	8.50	0	0.00	8.56	3	782	0.38%
2019/04/02	3	8.52	0	0.00	8.51	3	780	0.38%
2019/03/28	0	8.55	0	0.00	8.55	0	755	0.00%
2019/03/26	0	8.65	0	0.00	8.69	0	722	0.00%
2019/03/25	3	8.69	0	0.00	8.70	3	732	0.41%
2019/03/06	0	0.00	1	8.88	8.87	-1	1,098	-0.09%
2019/02/25	0	0.00	10	8.97	8.94	-10	1,114	-0.90%
2019/02/19	1	8.93	11	8.93	8.94	-10	1,109	-0.90%
2019/02/14	1	8.78	0	0.00	8.82	1	1,086	0.09%
2019/01/30	0	0.00	10	8.72	8.68	-10	1,068	-0.94%
2019/01/29	0	0.00	10	8.55	8.62	-10	1,053	-0.95%
2019/01/28	0	0.00	2	8.60	8.60	-2	1,050	-0.19%
2018/12/10	3	8.65	0	0.00	8.66	3	1,266	0.24%
2018/12/06	0	0.00	1	8.84	8.70	-1	1,244	-0.08%
2018/12/05	16	8.66	15	8.80	8.97	1	1,196	0.08%
2018/11/26	0	0.00	2	8.57	8.46	-2	978	-0.20%
2018/11/20	0	0.00	1	8.52	8.38	-1	973	-0.10%
2018/11/19	3	8.46	0	0.00	8.56	3	972	0.31%
2018/11/02	20	8.24	0	0.00	8.22	20	1,122	1.78%
2018/10/23	0	0.00	10	8.33	8.30	-10	1,516	-0.66%
2018/10/22	10	8.31	0	0.00	8.39	10	1,968	0.51%
2018/10/19	0	0.00	6	8.62	8.38	-6	2,127	-0.28%
2018/10/17	2	8.72	10	8.80	8.70	-8	2,281	-0.35%
2018/10/16	0	0.00	9	8.69	8.70	-9	2,273	-0.40%
2018/10/15	9	8.57	0	0.00	8.65	9	2,268	0.40%
2018/10/12	0	0.00	10	8.70	8.70	-10	2,250	-0.44%
2018/10/11	2	8.80	10	8.69	8.65	-8	2,226	-0.36%
2018/10/09	0	0.00	5	9.20	9.16	-5	2,194	-0.23%
2018/10/08	0	0.00	3	9.17	9.17	-3	2,187	-0.14%
2018/10/05	6	9.16	0	0.00	9.12	6	2,187	0.27%
2018/10/02	10	9.28	0	0.00	9.27	10	2,167	0.46%
2018/09/28	12	9.35	0	0.00	9.31	12	2,174	0.55%
2018/09/27	2	9.38	0	0.00	9.37	2	2,175	0.09%
2018/09/25	2	9.35	0	0.00	9.31	2	2,164	0.09%
2018/09/18	2	9.25	0	0.00	9.26	2	2,160	0.09%
2018/09/12	0	0.00	10	9.19	9.22	-10	2,140	-0.47%
2018/09/11	10	9.14	0	0.00	9.19	10	2,141	0.47%
2018/09/10	2	9.14	0	0.00	9.12	2	2,145	0.09%
2018/09/04	0	0.00	0.1	9.40	9.42	-0.1	2,162	0.00%
2018/09/03	1	9.49	0	0.00	9.42	1	2,157	0.05%
2018/08/30	10	9.33	0	0.00	9.36	10	2,153	0.46%
2018/08/28	10	9.35	0	0.00	9.36	10	2,187	0.46%
2018/08/24	0	0.00	10	9.38	9.37	-10	2,214	-0.45%
2018/08/22	0	0.00	1.1	9.35	9.34	-1.1	2,236	-0.05%
2018/08/20	0	0.00	10	9.27	9.30	-10	2,241	-0.45%
2018/08/17	0	0.00	5	9.27	9.23	-5	2,238	-0.22%
2018/08/14	0	0.00	3	9.25	9.26	-3	2,224	-0.13%
2018/08/13	0	0.00	3	9.27	9.25	-3	2,213	-0.14%
2018/08/09	0	0.00	1	9.43	9.43	-1	2,144	-0.05%
2018/08/08	0	0.00	5	9.42	9.44	-5	2,184	-0.23%
2018/08/06	12	9.49	5	9.48	9.48	7	2,162	0.32%
2018/08/03	10	9.37	1	9.40	9.44	9	2,152	0.42%
2018/08/02	2	9.40	0	0.00	9.40	2	2,141	0.09%
2018/08/01	3	9.49	10	9.50	9.50	-7	2,102	-0.33%
2018/07/31	17	9.90	0	0.00	9.90	17	2,056	0.83%
2018/07/30	23	10.02	15	9.96	9.97	8	1,999	0.40%
2018/07/27	70	10.05	45	10.09	10.00	25	1,937	1.29%
2018/07/26	0	0.00	10	9.74	9.81	-10	1,493	-0.67%
2018/07/25	4	9.71	10	9.56	9.58	-6	1,342	-0.45%
2018/07/16	0	0.00	23	9.32	9.34	-23	1,291	-1.78%
2018/07/13	0	0.00	4	9.29	9.32	-4	1,315	-0.30%
2018/07/09	0	0.00	6	9.15	9.22	-6	1,458	-0.41%
2018/07/05	27	9.21	8	9.21	9.19	19	1,534	1.24%
2018/07/02	5	9.34	0	0.00	9.34	5	1,720	0.29%
2018/06/29	0	0.00	10	9.37	9.38	-10	1,731	-0.58%
2018/06/22	3	9.47	5	9.48	9.45	-2	1,752	-0.11%
2018/06/21	0	0.00	5	9.52	9.50	-5	1,768	-0.28%
2018/06/19	0	0.00	8	9.65	9.53	-8	1,829	-0.44%
2018/06/14	5	9.51	0	0.00	9.58	5	1,804	0.28%
2018/06/13	5	9.57	0	0.00	9.55	5	1,793	0.28%
2018/05/30	1	9.45	2	9.50	9.50	-1	1,730	-0.06%
2018/05/24	3	9.55	0	0.00	9.54	3	1,718	0.17%
2018/05/21	0	0.00	2	9.65	9.62	-2	1,729	-0.12%
2018/05/17	2	9.55	0	0.00	9.55	2	1,751	0.11%
2018/05/16	1	9.55	0	0.00	9.55	1	1,753	0.06%
2018/05/11	0	0.00	2	9.78	9.79	-2	1,779	-0.11%
2018/05/08	5	9.77	0	0.00	9.83	5	1,785	0.28%
2018/05/07	4	9.80	0	0.00	9.77	4	1,792	0.22%
2018/05/03	0	0.00	10	9.73	9.70	-10	1,726	-0.58%
2018/05/02	0	0.00	6	9.72	9.78	-6	1,719	-0.35%
2018/04/30	1	9.66	0	0.00	9.65	1	1,698	0.06%
2018/04/24	0	0.00	53	9.60	9.60	-53	1,790	-2.96%
2018/04/19	1	9.60	2	9.61	9.64	-1	1,914	-0.05%
2018/04/18	0	0.00	9	9.60	9.57	-9	2,020	-0.45%
2018/04/17	10	9.58	0	0.00	9.52	10	2,069	0.48%
2018/04/16	2	9.59	0	0.00	9.58	2	2,049	0.10%
2018/04/13	0	9.60	0	0.00	9.60	0	2,245	0.00%
2018/04/12	20	9.56	0	0.00	9.59	20	2,288	0.87%
2018/04/10	56	9.77	0	0.00	9.75	56	2,279	2.46%
2018/04/09	0	9.44	0	0.00	9.49	0	2,155	0.00%
2018/04/02	0	9.41	0	0.00	9.43	0	2,398	0.00%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/26	0	0.00	20	9.31	9.27	-20	2,449	-0.82%
2018/03/23	0	0.00	10	9.30	9.32	-10	2,429	-0.41%
2018/03/22	0	0.00	100	9.48	9.42	-100	2,406	-4.16%
2018/03/12	0	0.00	1	9.55	9.55	-1	2,324	-0.04%
2018/02/26	65	9.39	0	0.00	9.38	65	2,399	2.71%
2018/02/08	2.1	9.12	0	0.00	9.10	2.1	2,365	0.09%
2018/02/07	10	9.18	0	0.00	9.06	10	2,366	0.42%
2018/02/06	1	8.90	0	0.00	8.98	1	2,349	0.04%
2018/01/31	1	9.53	40	9.59	9.61	-39	2,289	-1.70%
2018/01/30	2	9.72	0	0.00	9.70	2	2,287	0.09%
2018/01/26	0	0.00	5	9.92	9.94	-5	2,250	-0.22%
2018/01/25	0	0.00	75	9.96	9.95	-75	2,240	-3.35%
2018/01/22	4	9.90	0	0.00	9.95	4	2,218	0.18%
2018/01/18	152	10.10	0	0.00	10.05	152	2,148	7.07%	大買/鉅額交易
2018/01/17	0	0.00	1	10.10	10.10	-1	2,111	-0.05%
2018/01/15	3	10.30	0	0.00	10.05	3	2,047	0.15%
2018/01/12	0	0.00	0	10.20	10.25	0	1,919	0.00%
2018/01/11	0	0.00	5	10.10	9.95	-5	1,790	-0.28%
2018/01/10	7	9.96	77	9.99	9.97	-70	1,721	-4.07%
2018/01/09	0	0.00	134	10.07	9.96	-134	1,647	-8.13%	大賣/鉅額交易
2018/01/05	0	0.00	25	9.62	9.64	-25	1,393	-1.79%
2018/01/02	100	9.63	70	9.66	9.63	30	1,279	2.34%