國產 (2504)-新光-台南券商分點個股進出

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-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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	57.1	46.75	57	47.27	46.95	0.1	8,615	0.00%
2024/04/25	12	47.04	82.1	46.35	47.25	-70.1	8,361	-0.84%
2024/04/24	38.2	44.91	53.9	44.27	43.90	-15.7	7,806	-0.20%
2024/04/23	9	46.98	17.1	46.81	46.65	-8.1	7,433	-0.11%
2024/04/22	121	48.68	117.5	47.38	47.00	3.5	7,145	0.05%	大買/大賣/
2024/04/19	47.1	47.59	39	47.65	48.25	8.1	6,678	0.12%
2024/04/18	80.7	47.48	61	47.96	48.05	19.7	6,249	0.32%
2024/04/17	10.1	44.57	39	45.64	45.85	-28.9	5,709	-0.51%
2024/04/16	7	41.67	12.1	41.89	41.70	-5.1	5,404	-0.09%
2024/04/15	28	42.78	6.1	42.75	42.65	21.9	5,266	0.42%
2024/04/12	9.1	43.15	4	42.84	43.40	5.1	5,156	0.10%
2024/04/11	6	41.80	1	41.80	41.70	5	5,001	0.10%
2024/04/10	12.2	40.79	6	41.77	41.60	6.2	4,936	0.13%
2024/04/09	13.3	40.99	11.2	40.84	41.35	2.1	4,821	0.04%
2024/04/08	24.2	41.20	20	41.45	41.30	4.2	4,712	0.09%
2024/04/03	14.2	39.58	15	39.60	39.75	-0.8	4,529	-0.02%
2024/04/02	3	38.70	2	38.55	38.55	1	4,419	0.02%
2024/04/01	6	38.30	5	38.02	38.30	1	4,375	0.02%
2024/03/29	2	37.95	3	37.75	37.90	-1	4,361	-0.02%
2024/03/28	10.1	37.73	4	37.83	37.70	6.1	4,328	0.14%
2024/03/27	5	37.98	5	37.32	38.10	0	4,312	0.00%
2024/03/26	13	37.07	15	37.45	37.05	-2	4,261	-0.05%
2024/03/25	7	37.07	0.1	37.30	37.00	7	4,251	0.16%
2024/03/22	20.1	36.89	3	36.93	36.85	17.1	4,239	0.40%
2024/03/21	0	36.80	20	36.91	36.95	-20	4,213	-0.47%
2024/03/20	10	36.25	13	36.37	36.25	-3	4,172	-0.07%
2024/03/19	11	36.50	1	36.50	36.35	10	4,158	0.24%
2024/03/18	1	36.70	0	0.00	37.00	1	4,116	0.02%
2024/03/15	1	36.45	8	35.95	36.15	-7	4,038	-0.17%
2024/03/14	1	36.00	43	36.48	36.35	-42	3,965	-1.06%
2024/03/13	5	36.98	12	37.05	36.75	-7	3,911	-0.18%
2024/03/12	4.1	36.94	4	36.98	36.95	0.1	3,732	0.00%
2024/03/11	3	35.97	5.1	36.15	36.15	-2.1	3,672	-0.06%
2024/03/08	32	36.33	4.6	36.20	36.40	27.4	3,635	0.75%
2024/03/07	2.1	35.98	5.5	36.10	36.25	-3.4	3,500	-0.10%
2024/03/06	5.4	35.09	2	35.10	35.15	3.4	3,361	0.10%
2024/03/05	7.6	34.65	31	34.82	35.25	-23.4	3,314	-0.71%
2024/03/04	22.3	34.13	7	34.27	34.15	15.3	3,194	0.48%
2024/03/01	13	34.29	16	33.98	34.00	-3	3,136	-0.10%
2024/02/29	0	32.80	8	32.81	33.00	-8	2,945	-0.27%
2024/02/27	0	32.40	19	32.16	32.35	-19	2,845	-0.67%
2024/02/26	6	32.03	1	31.90	31.90	5	2,777	0.18%
2024/02/23	9.2	31.97	6	32.10	32.10	3.1	2,762	0.11%
2024/02/22	16	31.89	35	32.00	32.00	-19	2,720	-0.70%
2024/02/21	1	32.05	4	32.38	32.40	-3	2,648	-0.11%
2024/02/20	15.2	32.07	19	32.08	32.05	-3.8	2,540	-0.15%
2024/02/19	11	31.90	60	31.44	32.00	-49	2,433	-2.01%
2024/02/16	10	29.75	11	29.84	29.90	-1	2,216	-0.05%
2024/02/15	0	29.22	1	29.25	29.30	-1	2,191	-0.05%
2024/02/05	10	29.30	4	29.38	29.30	6	2,185	0.27%
2024/02/02	1	29.50	5	29.52	29.30	-4	2,169	-0.18%
2024/02/01	6	29.95	59	30.00	30.00	-53	2,112	-2.51%
2024/01/31	1	29.50	2	29.65	29.70	-1	2,058	-0.05%
2024/01/30	0	29.30	5	29.35	29.50	-5	2,020	-0.25%
2024/01/29	2.2	29.25	5	29.25	29.25	-2.8	1,979	-0.14%
2024/01/26	3	29.20	23	29.26	29.25	-20	1,948	-1.03%
2024/01/25	0	28.97	5	29.20	29.10	-5	1,901	-0.26%
2024/01/24	0	28.85	10	29.15	29.00	-10	1,859	-0.54%
2024/01/23	1	28.70	1	28.70	28.70	0	1,765	0.00%
2024/01/22	7	28.43	0	0.00	28.55	7	1,723	0.41%
2024/01/19	0	27.80	3.1	27.90	28.00	-3.1	1,665	-0.19%
2024/01/18	2	27.50	7	27.79	27.85	-5	1,653	-0.30%
2024/01/17	0	27.40	19	27.32	27.45	-19	1,611	-1.18%
2024/01/16	3	27.50	0	0.00	27.50	3	1,574	0.19%
2024/01/15	0	28.10	0	0.00	28.00	0	1,548	0.00%
2024/01/12	0	27.90	0	0.00	27.95	0	1,549	0.00%
2024/01/11	0	27.85	0	0.00	27.95	0	1,547	0.00%
2024/01/10	0	27.75	0	0.00	27.80	0	1,577	0.00%
2024/01/09	1	27.80	0	0.00	27.95	1	1,576	0.06%
2024/01/08	1	27.95	0	0.00	27.95	1	1,577	0.06%
2024/01/05	0	28.00	10	28.00	28.00	-10	1,586	-0.63%
2024/01/04	0	28.00	2.1	28.00	28.00	-2.1	1,588	-0.13%
2024/01/03	3	27.80	5	27.80	27.80	-2	1,587	-0.13%
2023/12/29	1	28.10	6	28.10	28.15	-5	1,566	-0.32%
2023/12/27	1	28.45	0	0.00	28.40	1	1,552	0.06%
2023/12/26	2	28.35	2.8	28.42	28.50	-0.8	1,541	-0.05%
2023/12/22	0	0.00	4	28.15	28.15	-4	1,500	-0.27%
2023/12/21	9	28.40	6	28.39	28.30	3	1,477	0.20%
2023/12/20	0	0.00	5	28.34	28.50	-5	1,448	-0.35%
2023/12/19	31	28.12	0.3	28.00	28.30	30.7	1,422	2.15%
2023/12/18	10.2	28.32	0.1	28.40	28.25	10.1	1,402	0.72%
2023/12/15	0	0.00	4	28.10	28.20	-4	1,393	-0.29%
2023/12/14	10	27.80	34	27.80	28.00	-24	1,359	-1.77%
2023/12/13	0	27.55	0	0.00	27.60	0	1,321	0.00%
2023/12/12	2	27.53	0	0.00	27.55	2	1,315	0.15%
2023/12/08	2	27.50	2	27.50	27.60	0	1,316	0.00%
2023/12/07	8	27.70	0	0.00	27.60	8	1,323	0.60%
2023/12/05	0	0.00	1	27.45	27.45	-1	1,345	-0.07%
2023/12/04	1.1	27.50	1	27.45	27.45	0.1	1,385	0.01%
2023/12/01	0.1	27.05	0	0.00	27.25	0.1	1,454	0.00%
2023/11/30	22	26.86	22	26.95	27.10	0	1,467	0.00%
2023/11/29	3.1	27.05	0	0.00	27.00	3.1	1,470	0.21%
2023/11/28	1.1	26.90	3	27.02	27.10	-1.9	1,455	-0.13%
2023/11/27	2	26.70	0	0.00	26.75	2	1,438	0.14%
2023/11/24	1.1	26.80	1	26.75	26.85	0.1	1,437	0.01%
2023/11/23	19	26.76	7	26.83	26.80	12	1,436	0.84%
2023/11/22	7.1	26.60	2	26.75	26.60	5.1	1,420	0.36%
2023/11/21	2.1	26.45	0	0.00	26.50	2.1	1,405	0.15%
2023/11/20	5.1	26.35	0.8	26.40	26.35	4.3	1,390	0.31%
2023/11/17	0.3	26.05	0	0.00	26.20	0.3	1,368	0.02%
2023/11/15	1.6	26.00	0	0.00	26.15	1.6	1,367	0.11%
2023/11/14	4	25.88	0.4	25.94	26.05	3.6	1,352	0.27%
2023/11/13	3.5	25.83	0	0.00	25.95	3.5	1,348	0.26%
2023/11/10	3	25.60	0	0.00	25.60	3	1,325	0.23%
2023/11/09	0.4	25.53	0	0.00	25.65	0.4	1,328	0.03%
2023/11/08	0.5	25.32	0	0.00	25.45	0.5	1,363	0.04%
2023/11/07	2	25.50	0	0.00	25.50	2	1,371	0.15%
2023/11/06	0	25.65	1.1	25.68	25.70	-1.1	1,388	-0.08%
2023/11/03	4	25.51	5	25.55	25.55	-1	1,396	-0.07%
2023/11/01	0	25.35	0	0.00	25.45	0	1,518	0.00%
2023/10/31	0.1	25.30	0	0.00	25.20	0.1	1,682	0.00%
2023/10/30	1.1	25.26	0	0.00	25.40	1.1	1,729	0.06%
2023/10/26	0.1	25.30	0	0.00	25.15	0.1	1,761	0.00%
2023/10/24	0	0.00	2	25.30	25.30	-2	1,765	-0.11%
2023/10/23	0.1	25.25	0	0.00	25.20	0.1	1,766	0.00%
2023/10/20	5	25.17	0	0.00	25.20	5	1,775	0.28%
2023/10/19	0.1	25.25	0	0.00	25.25	0.1	1,791	0.01%
2023/10/18	1	25.15	0	0.00	25.55	1	1,805	0.06%
2023/10/17	1	25.50	0	0.00	25.40	1	1,783	0.06%
2023/10/13	2	25.35	0	0.00	25.40	2	1,803	0.11%
2023/10/12	2	25.45	0	0.00	25.45	2	1,814	0.11%
2023/10/11	2	25.45	0	0.00	25.55	2	1,834	0.11%
2023/10/06	2	25.70	3	25.70	25.60	-1	1,834	-0.05%
2023/10/03	0.1	25.30	0	0.00	25.30	0.1	1,852	0.00%
2023/09/27	0.1	25.10	0	0.00	25.10	0.1	1,902	0.01%
2023/09/26	3	25.08	0	0.00	25.00	3	1,915	0.16%
2023/09/25	1	25.15	0	0.00	25.30	1	1,941	0.05%
2023/09/22	1.5	25.03	0	0.00	25.00	1.5	2,013	0.08%
2023/09/20	1	25.35	0	0.00	25.20	1	2,103	0.05%
2023/09/19	3	25.50	0	0.00	25.45	3	2,126	0.14%
2023/09/18	1	25.50	1.1	25.55	25.50	-0.1	2,164	0.00%
2023/09/15	1	25.60	0	0.00	25.70	1	2,220	0.05%
2023/09/14	2	25.58	2	25.65	25.60	0	2,429	0.00%
2023/09/13	0	0.00	1	25.55	25.55	-1	2,545	-0.04%
2023/09/12	3	25.27	0	0.00	25.30	3	2,628	0.11%
2023/09/11	4	25.34	3	25.30	25.30	1	2,666	0.04%
2023/09/08	11.5	25.53	0	0.00	25.60	11.5	2,703	0.42%
2023/09/07	7.1	25.66	0	0.00	25.45	7.1	2,720	0.26%
2023/09/06	7	26.21	0	0.00	25.80	7	2,684	0.26%
2023/09/05	2.2	26.36	0	0.00	26.40	2.2	2,602	0.08%
2023/09/04	2.2	26.59	0	0.00	26.55	2.2	2,597	0.08%
2023/08/31	2.1	26.92	0	0.00	26.85	2.1	2,711	0.08%
2023/08/23	1.2	26.49	0	0.00	26.60	1.2	2,846	0.04%
2023/08/18	1	26.50	0	0.00	26.60	1	2,953	0.03%
2023/08/17	1	26.60	0	0.00	26.60	1	2,996	0.03%
2023/08/16	2	26.60	1	26.65	26.70	1	3,045	0.03%
2023/08/15	2	26.85	0	0.00	26.80	2	3,200	0.06%
2023/08/14	2	26.55	3.1	26.64	26.75	-1.1	3,240	-0.03%
2023/08/11	7	27.10	0	0.00	27.00	7	3,228	0.22%
2023/08/10	5	27.39	0	27.25	27.20	5	3,237	0.15%
2023/08/09	2.2	27.53	4	27.60	27.65	-1.8	3,252	-0.05%
2023/08/08	8	27.50	64.1	27.53	27.45	-56.1	3,278	-1.71%
2023/08/07	6.2	27.73	2	27.78	27.65	4.2	3,338	0.13%
2023/08/04	10	27.87	36	27.35	27.95	-26	3,314	-0.78%
2023/08/02	8	26.51	6	26.72	26.60	2	3,209	0.06%
2023/07/31	4	26.38	4	26.54	26.35	0	3,216	0.00%
2023/07/28	0	0.00	1	26.30	26.30	-1	3,250	-0.03%
2023/07/27	1	26.30	0	0.00	26.35	1	3,333	0.03%
2023/07/26	2	26.40	5	26.45	26.40	-3	3,446	-0.09%
2023/07/25	4	26.22	15	26.10	26.25	-11	3,465	-0.32%
2023/07/24	4	26.34	0	0.00	26.10	4	3,467	0.12%
2023/07/21	4	26.43	4	26.50	26.55	0	3,464	0.00%
2023/07/20	2	26.30	2	26.40	26.30	0	3,496	0.00%
2023/07/19	6	26.28	19	26.41	26.20	-13	3,594	-0.36%
2023/07/17	3	26.17	0	0.00	26.20	3	3,614	0.08%
2023/07/14	2	26.43	0	0.00	26.30	2	3,664	0.05%
2023/07/13	1	26.35	10	26.60	26.35	-9	3,665	-0.25%
2023/07/12	11	26.40	0	0.00	26.45	11	3,654	0.30%
2023/07/11	0	26.60	0	0.00	26.65	0	3,648	0.00%
2023/07/10	2	26.55	0	0.00	26.45	2	3,643	0.05%
2023/07/07	1	26.65	20	26.65	26.70	-19	3,639	-0.52%
2023/07/05	40	27.24	0	0.00	27.00	40	3,638	1.10%
2023/07/04	10.2	27.50	0	0.00	27.45	10.2	3,615	0.28%
2023/06/30	20	27.68	0	0.00	27.50	20	3,603	0.56%
2023/06/29	0	0.00	38	27.30	27.40	-38	3,546	-1.07%
2023/06/28	0	0.00	0	26.55	26.55	0	3,465	0.00%
2023/06/27	2	26.32	4	26.44	26.40	-2	3,455	-0.06%
2023/06/26	5	26.00	8	26.11	26.10	-3	3,415	-0.09%
2023/06/21	4	26.06	0	0.00	26.15	4	3,406	0.12%
2023/06/20	4.1	26.40	1	26.40	26.25	3.1	3,357	0.09%
2023/06/19	6	28.80	30	28.85	28.80	-24	3,155	-0.76%
2023/06/16	3	29.05	2	29.15	28.90	1	3,050	0.03%
2023/06/15	0	0.00	1	29.10	29.15	-1	2,981	-0.03%
2023/06/14	0	29.00	0	0.00	29.00	0	2,952	0.00%
2023/06/13	2	29.05	20	29.05	29.10	-18	2,925	-0.62%
2023/06/12	0	0.00	0	29.20	29.05	0	2,893	0.00%
2023/06/09	2	29.20	0	0.00	29.15	2	2,879	0.07%
2023/06/08	0	29.30	1	29.35	29.25	-1	2,905	-0.03%
2023/06/07	0	29.30	16	29.55	29.40	-16	2,921	-0.55%
2023/06/06	1	28.90	5	29.08	29.05	-4	2,874	-0.14%
2023/06/05	0	0.00	2	28.85	28.85	-2	2,832	-0.07%
2023/06/02	2	28.70	2	28.65	28.70	0	2,830	0.00%
2023/06/01	1	28.55	4	28.60	28.65	-3	2,839	-0.11%
2023/05/31	0.2	28.45	3	28.45	28.60	-2.8	2,839	-0.10%
2023/05/30	14.2	28.40	5	28.61	28.35	9.2	2,843	0.32%
2023/05/29	0	0.00	2	28.75	28.90	-2	2,924	-0.07%
2023/05/26	2	28.65	0	0.00	28.70	2	2,946	0.07%
2023/05/25	2	28.78	0	0.00	28.75	2	2,940	0.07%
2023/05/24	1.3	28.94	6	29.01	29.05	-4.7	2,925	-0.16%
2023/05/23	1	29.15	3	29.02	28.80	-2	2,904	-0.07%
2023/05/22	1	28.55	2	29.00	29.00	-1	2,912	-0.03%
2023/05/19	6	28.49	2	28.77	28.75	4	2,866	0.14%
2023/05/18	15	28.50	7	28.58	28.50	8	2,708	0.30%
2023/05/16	1	28.45	0	0.00	28.60	1	2,694	0.04%
2023/05/15	9	28.30	35	28.25	28.35	-26	2,683	-0.97%
2023/05/12	13	28.63	4	28.50	28.60	9	2,661	0.34%
2023/05/11	5	28.29	4	28.60	28.25	1	2,635	0.04%
2023/05/10	5	28.89	0	0.00	28.95	5	2,579	0.19%
2023/05/09	10	28.74	5	29.00	28.75	5	2,588	0.19%
2023/05/08	5	28.85	0	0.00	28.85	5	2,545	0.20%
2023/05/05	4	28.89	0	0.00	28.85	4	2,515	0.16%
2023/05/04	10	28.88	0.3	29.00	29.00	9.8	2,502	0.39%
2023/05/03	17.2	28.94	4	28.98	28.75	13.2	2,459	0.54%
2023/05/02	2	28.80	13	28.48	28.70	-11	2,390	-0.46%
2023/04/27	1	27.90	0	0.00	28.00	1	2,283	0.04%
2023/04/26	1	28.00	0.1	27.95	28.00	1	2,276	0.04%
2023/04/25	3	28.10	8	28.14	27.90	-5	2,266	-0.22%
2023/04/24	3	28.25	11	28.33	28.35	-8	2,220	-0.36%
2023/04/21	0	0.00	1	27.55	27.40	-1	2,115	-0.05%
2023/04/20	0	27.70	10	27.65	27.40	-10	2,102	-0.48%
2023/04/19	5	28.20	7	28.30	27.80	-2	2,069	-0.10%
2023/04/18	0	0.00	1.3	28.00	28.05	-1.3	1,997	-0.07%
2023/04/17	0	0.00	8	27.90	27.90	-8	1,975	-0.40%
2023/04/12	1.4	27.99	0	0.00	27.95	1.4	1,989	0.07%
2023/04/11	11	28.12	3	28.10	28.00	8	1,996	0.40%
2023/04/10	0	27.80	0	0.00	27.85	0	1,972	0.00%
2023/04/07	10	27.75	0	0.00	27.80	10	1,967	0.51%
2023/04/06	6	27.75	1	27.70	27.75	5	1,957	0.26%
2023/03/31	1.3	27.90	2	27.90	27.90	-0.7	1,961	-0.04%
2023/03/30	0	0.00	1	27.85	27.95	-1	1,935	-0.05%
2023/03/29	2	27.80	0	27.90	27.85	2	1,922	0.10%
2023/03/28	2	27.95	2	28.00	28.00	0	1,934	0.00%
2023/03/27	1	27.95	0	0.00	27.95	1	1,921	0.05%
2023/03/24	5	27.80	0	0.00	27.80	5	1,925	0.26%
2023/03/23	2	27.95	8	28.10	27.95	-6	1,898	-0.32%
2023/03/22	4.1	28.05	0	0.00	28.05	4.1	1,892	0.21%
2023/03/21	6	27.94	2	28.05	28.00	4	1,894	0.21%
2023/03/20	1	27.80	1	27.95	27.85	0	1,897	0.00%
2023/03/17	0	27.65	14	27.39	27.65	-14	1,948	-0.72%
2023/03/16	14	27.24	0	27.35	27.15	14	1,920	0.73%
2023/03/15	0	27.75	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	27.62	0	0.00	27.55	0	1,895	0.00%
2023/03/13	7	27.34	2	27.30	27.70	5	1,892	0.26%
2023/03/10	13	27.57	7	27.76	27.75	6	1,850	0.32%
2023/03/09	2	27.80	15	27.85	27.80	-13	1,826	-0.71%
2023/03/08	4	27.30	6	27.50	27.55	-2	1,791	-0.11%
2023/03/07	0	0.00	6	27.40	27.35	-6	1,775	-0.34%
2023/03/06	26	27.12	11.5	27.14	27.20	14.5	1,763	0.82%
2023/03/03	1	26.90	4	26.98	26.95	-3	1,750	-0.17%
2023/03/02	11	26.78	9	26.87	26.90	2	1,744	0.11%
2023/03/01	20	26.69	0.5	26.85	26.80	19.5	1,730	1.13%
2023/02/24	0	0.00	1	27.60	27.70	-1	1,589	-0.06%
2023/02/23	5	27.40	8	27.29	27.45	-3	1,562	-0.19%
2023/02/22	12	26.73	10	26.88	26.95	2	1,543	0.13%
2023/02/21	6	27.08	1	27.15	26.95	5	1,559	0.32%
2023/02/20	0	0.00	1	27.05	27.10	-1	1,556	-0.06%
2023/02/17	10	26.50	0	0.00	26.65	10	1,540	0.65%
2023/02/16	1	26.85	0	0.00	26.80	1	1,561	0.06%
2023/02/15	5	26.65	0.2	26.70	26.80	4.8	1,580	0.30%
2023/02/14	0	26.70	0	0.00	26.85	0	1,585	0.00%
2023/02/13	0	0.00	1	26.60	26.60	-1	1,577	-0.06%
2023/02/10	0	26.40	0	0.00	26.50	0	1,598	0.00%
2023/02/09	0	26.50	0	0.00	26.40	0	1,598	0.00%
2023/02/07	1.2	26.40	22	26.08	26.50	-20.8	1,575	-1.32%
2023/02/03	0	0.00	35	25.65	25.70	-35	1,521	-2.30%
2023/02/01	0	25.55	0	0.00	25.50	0	1,517	0.00%
2023/01/31	0	25.60	0	0.00	25.65	0	1,527	0.00%
2023/01/30	4	25.53	0	0.00	25.55	4	1,517	0.26%
2023/01/13	10	25.15	1.3	25.28	25.10	8.7	1,531	0.57%
2023/01/11	11	25.41	0	0.00	25.35	11	1,631	0.67%
2023/01/10	2	25.50	0	0.00	25.55	2	1,649	0.12%
2023/01/09	4	25.60	0	0.00	25.55	4	1,701	0.24%
2023/01/04	0	0.00	2	25.50	25.50	-2	1,795	-0.11%
2023/01/03	0	0.00	0.2	25.10	25.15	-0.2	1,821	-0.01%
2022/12/30	0	0.00	2	25.25	25.25	-2	1,828	-0.11%
2022/12/29	1	24.85	0	0.00	24.95	1	1,828	0.06%
2022/12/28	7	24.94	1	24.95	24.95	6	1,822	0.33%
2022/12/26	1	24.95	0	0.00	25.05	1	1,837	0.05%
2022/12/23	0.1	24.80	0.1	25.30	25.10	-0.1	1,907	0.00%
2022/12/20	6.1	24.65	0	0.00	24.60	6.1	1,999	0.30%
2022/12/19	0	0.00	0	25.60	25.05	0	2,043	0.00%
2022/12/16	2.1	25.00	0	0.00	25.05	2.1	2,063	0.10%
2022/12/15	5	25.25	0	0.00	25.25	5	2,073	0.24%
2022/12/14	26	25.42	0	0.00	25.30	26	2,091	1.24%
2022/12/13	2	25.20	0	0.00	25.45	2	2,106	0.09%
2022/12/09	2.1	25.94	81.7	25.60	25.60	-79.6	2,133	-3.73%
2022/12/05	1	25.35	0	0.00	25.30	1	2,080	0.05%
2022/12/01	5	25.15	0	0.00	25.25	5	2,086	0.24%
2022/11/28	0	0.00	5	25.20	25.30	-5	2,093	-0.24%
2022/11/25	0	25.35	0	0.00	25.05	0	2,097	0.00%
2022/11/24	5	25.20	0	0.00	25.20	5	2,095	0.24%
2022/11/23	0	0.00	1	25.10	25.15	-1	2,094	-0.05%
2022/11/21	0	0.00	5	24.95	24.95	-5	2,112	-0.24%
2022/11/18	15	24.87	0	24.85	24.85	15	2,104	0.71%
2022/11/16	6	24.68	0	0.00	24.50	6	2,097	0.29%
2022/11/14	0	0.00	2	24.20	24.30	-2	2,085	-0.10%
2022/11/11	10	23.95	7	23.90	23.90	3	2,143	0.14%
2022/11/10	5	24.00	3	23.95	23.95	2	2,179	0.09%
2022/11/09	38	24.05	15	24.20	23.90	23	2,204	1.04%
2022/11/08	0	23.65	0	0.00	23.80	0	2,214	0.00%
2022/11/07	6.2	23.27	0	0.00	23.40	6.2	2,212	0.28%
2022/11/04	0	0.00	2	22.85	23.15	-2	2,229	-0.09%
2022/11/03	20	23.08	0	0.00	23.00	20	2,293	0.87%
2022/11/01	3	22.93	0	22.70	23.40	3	2,363	0.13%
2022/10/28	1	22.40	0	0.00	22.20	1	2,420	0.04%
2022/10/24	1	22.05	2	22.05	22.15	-1	2,582	-0.04%
2022/10/21	0	22.00	2	21.85	21.90	-2	2,592	-0.08%
2022/10/20	8	21.77	0	0.00	22.40	8	2,591	0.31%
2022/10/18	4	22.03	0	0.00	22.30	4	2,499	0.16%
2022/10/17	6	22.00	0	0.00	22.25	6	2,492	0.24%
2022/10/14	0.1	22.75	0	0.00	22.95	0.1	2,454	0.00%
2022/10/13	12	22.70	0	0.00	22.50	12	2,464	0.49%
2022/10/12	10	23.26	0	0.00	23.25	10	2,437	0.41%
2022/10/11	11	23.54	0	0.00	23.50	11	2,428	0.45%
2022/10/04	1	24.15	0	0.00	24.20	1	2,437	0.04%
2022/10/03	0	24.00	0	0.00	24.00	0	2,440	0.00%
2022/09/30	0	23.85	0	0.00	24.00	0	2,475	0.00%
2022/09/29	0	0.00	2	24.05	24.25	-2	2,442	-0.08%
2022/09/28	13	23.68	0	0.00	23.70	13	2,442	0.53%
2022/09/23	1	25.45	2	25.63	25.55	-1	2,396	-0.04%
2022/09/22	6	25.38	0	0.00	25.25	6	2,428	0.25%
2022/09/21	5	25.80	0	0.00	25.65	5	2,421	0.21%
2022/09/14	2	24.85	0	0.00	24.85	2	2,557	0.08%
2022/09/12	0	25.20	0	0.00	25.40	0	2,676	0.00%
2022/09/06	1	24.80	3	24.75	24.85	-2	2,725	-0.07%
2022/09/01	0	0.00	3	25.25	25.30	-3	2,783	-0.11%
2022/08/30	0	0.00	2	25.40	25.35	-2	2,779	-0.07%
2022/08/29	1	25.25	2	25.20	25.20	-1	2,792	-0.04%
2022/08/26	0	0.00	2	25.75	25.80	-2	2,801	-0.07%
2022/08/24	1	25.20	0	0.00	25.20	1	2,803	0.04%
2022/08/23	0	25.30	1	25.10	25.40	-1	2,813	-0.04%
2022/08/22	1	25.05	22	24.92	25.10	-21	2,805	-0.75%
2022/08/19	7	25.29	0	0.00	25.15	7	2,799	0.25%
2022/08/18	11	25.59	0	0.00	25.25	11	2,806	0.39%
2022/08/17	10	25.50	5	25.85	25.80	5	2,749	0.18%
2022/08/15	0	0.00	3	24.95	24.95	-3	2,712	-0.11%
2022/08/10	1	24.70	0	0.00	24.70	1	2,777	0.04%
2022/08/09	2	24.35	1	24.55	24.65	1	2,752	0.04%
2022/08/08	3	23.92	1	24.05	23.90	2	2,740	0.07%
2022/08/05	0	0.00	3	23.98	24.20	-3	2,746	-0.11%
2022/08/04	1	23.40	0	0.00	23.45	1	2,771	0.04%
2022/08/03	4	23.68	0	0.00	23.60	4	2,768	0.14%
2022/07/27	0	24.40	0	0.00	24.45	0	3,287	0.00%
2022/07/25	1	24.10	0	0.00	24.25	1	3,359	0.03%
2022/07/22	3	24.05	0	0.00	24.25	3	3,411	0.09%
2022/07/20	0	0.00	7	24.20	24.05	-7	3,532	-0.20%
2022/07/19	0	0.00	2	23.45	23.75	-2	3,579	-0.06%
2022/07/15	3	23.00	0	0.00	23.00	3	3,695	0.08%
2022/07/14	0	0.00	1	23.30	23.30	-1	3,718	-0.03%
2022/07/13	1	23.05	2	23.15	23.05	-1	3,802	-0.03%
2022/07/08	0	0.00	2	23.18	23.20	-2	4,116	-0.05%
2022/07/07	0	0.00	1	22.60	22.65	-1	4,283	-0.02%
2022/07/06	5	22.53	1	22.40	22.40	4	4,463	0.09%
2022/07/05	0	0.00	5	22.95	23.25	-5	4,552	-0.11%
2022/07/04	0	0.00	4	22.44	22.50	-4	4,716	-0.08%
2022/07/01	2	22.30	0	0.00	22.15	2	4,801	0.04%
2022/06/27	1	23.90	3	24.03	24.10	-2	4,899	-0.04%
2022/06/24	3	23.83	2	24.30	23.85	1	4,922	0.02%
2022/06/23	5	23.50	0	0.00	23.45	5	4,940	0.10%
2022/06/22	10	25.43	0	0.00	25.25	10	4,918	0.20%
2022/06/21	2	26.10	4	26.04	26.00	-2	4,895	-0.04%
2022/06/20	0.1	25.80	0	0.00	25.50	0.1	4,879	0.00%
2022/06/16	1	26.20	1	26.50	26.20	0	4,887	0.00%
2022/06/15	0	0.00	2	26.25	26.25	-2	4,938	-0.04%
2022/06/14	0.1	25.85	0	0.00	26.25	0.1	4,995	0.00%
2022/06/13	0	26.15	80	26.15	26.20	-80	5,024	-1.59%
2022/06/10	0.2	26.88	0	0.00	26.90	0.2	4,999	0.00%
2022/06/06	1	27.05	0	0.00	27.05	1	5,041	0.02%
2022/06/02	1	26.95	2	27.05	27.05	-1	5,058	-0.02%
2022/06/01	1	27.05	1	27.25	27.05	0	5,105	0.00%
2022/05/31	0	0.00	2	26.95	27.15	-2	5,124	-0.04%
2022/05/27	1	26.65	0	0.00	26.75	1	5,200	0.02%
2022/05/26	0	0.00	0	26.75	26.65	0	5,302	0.00%
2022/05/25	1	26.20	0	0.00	26.30	1	5,295	0.02%
2022/05/24	1	26.55	0	0.00	26.35	1	5,311	0.02%
2022/05/20	1.1	26.16	1	26.30	26.30	0.1	5,325	0.00%
2022/05/18	0	0.00	8	27.25	27.20	-8	5,250	-0.15%
2022/05/17	0	0.00	0.1	27.00	27.05	-0.1	5,259	0.00%
2022/05/16	0.1	26.50	1.1	26.51	26.60	-1	5,245	-0.02%
2022/05/13	0	0.00	5	26.06	26.40	-5	5,284	-0.09%
2022/05/12	2	25.63	0	0.00	25.50	2	5,263	0.04%
2022/05/11	1.1	26.27	0	0.00	26.35	1.1	5,208	0.02%
2022/05/10	4	25.78	4	25.41	26.85	0	5,220	0.00%
2022/05/09	56.1	27.36	3	27.42	27.00	53.1	5,159	1.03%
2022/05/06	2	30.00	0	0.00	30.00	2	4,856	0.04%
2022/05/05	4	30.40	7	30.40	30.50	-3	4,890	-0.06%
2022/05/04	5	29.78	22	29.79	29.65	-17	4,827	-0.35%
2022/05/03	2	28.75	0	0.00	28.80	2	4,779	0.04%
2022/04/29	11	29.34	0	0.00	29.25	11	4,777	0.23%
2022/04/28	0	0.00	0	29.95	29.60	0	4,768	0.00%
2022/04/27	5	29.35	10	29.15	29.40	-5	4,716	-0.11%
2022/04/26	5	29.86	1	29.85	29.75	4	4,659	0.09%
2022/04/25	3	30.15	0	0.00	30.15	3	4,598	0.07%
2022/04/22	0	0.00	10	31.35	31.40	-10	4,550	-0.22%
2022/04/21	3	30.25	0	0.00	30.50	3	4,503	0.07%
2022/04/20	1	30.65	0	0.00	30.65	1	4,467	0.02%
2022/04/18	2	30.78	1	30.85	30.80	1	4,432	0.02%
2022/04/15	14	31.16	0	0.00	30.65	14	4,563	0.31%
2022/04/14	19.1	32.14	7.1	32.31	32.05	12	4,706	0.25%
2022/04/13	5.1	32.29	22	32.46	32.70	-16.9	4,633	-0.36%
2022/04/12	8	31.40	8.5	31.58	31.45	-0.5	4,519	-0.01%
2022/04/11	2.5	30.87	1	30.90	30.80	1.5	4,405	0.03%
2022/04/08	5	30.49	16	30.46	31.00	-11	4,384	-0.25%
2022/04/07	7	29.90	1	29.85	29.85	6	4,416	0.14%
2022/04/06	0	0.00	5.1	30.00	30.15	-5.1	4,652	-0.11%
2022/04/01	0	0.00	6	29.88	29.95	-6	4,672	-0.13%
2022/03/31	0	0.00	3	29.73	29.75	-3	4,662	-0.06%
2022/03/30	3	29.59	10	29.55	29.60	-7	4,633	-0.15%
2022/03/29	0	29.50	2	29.43	29.55	-2	4,661	-0.04%
2022/03/24	0	0.00	0.1	29.00	29.05	-0.1	5,338	0.00%
2022/03/23	0.1	28.65	0	0.00	28.85	0.1	5,874	0.00%
2022/03/22	0.1	28.85	2	28.90	28.85	-1.9	5,989	-0.03%
2022/03/21	2	28.40	1	28.40	28.40	1	5,939	0.02%
2022/03/18	2	28.28	10	28.40	28.00	-8	5,937	-0.13%
2022/03/17	1	28.15	16	28.29	28.20	-15	5,862	-0.26%
2022/03/16	0	27.90	0.1	27.80	27.85	-0.1	5,799	0.00%
2022/03/15	0	27.60	0.3	27.55	27.50	-0.3	5,803	-0.01%
2022/03/14	0.1	27.50	0	0.00	27.55	0.1	5,806	0.00%
2022/03/11	0	27.58	0	0.00	27.40	0	5,829	0.00%
2022/03/10	0	27.65	6	27.70	27.70	-6	5,841	-0.10%
2022/03/09	4	27.15	1.1	27.34	27.35	2.9	5,845	0.05%
2022/03/08	3	26.92	0	27.60	26.80	3	5,830	0.05%
2022/03/07	6.1	27.42	0	0.00	27.25	6.1	5,808	0.10%
2022/03/04	0	0.00	1	28.10	27.95	-1	5,787	-0.02%
2022/03/03	10	28.15	0	0.00	28.15	10	5,819	0.17%
2022/03/02	1	27.85	5	28.08	28.15	-4	5,818	-0.07%
2022/03/01	5	27.91	19	27.71	27.85	-14	5,789	-0.24%
2022/02/25	0	0.00	46	26.53	26.40	-46	5,701	-0.81%
2022/02/24	6	26.48	0	0.00	26.30	6	5,746	0.10%
2022/02/23	1	26.90	0	0.00	27.10	1	5,773	0.02%
2022/02/22	2	26.85	2	27.20	27.05	0	5,805	0.00%
2022/02/21	0	27.45	9	27.38	27.40	-9	5,871	-0.15%
2022/02/17	0	27.20	1	27.30	27.35	-1	6,078	-0.02%
2022/02/16	6	27.64	0.1	27.60	27.55	6	6,173	0.10%
2022/02/15	3	27.55	3	27.90	27.45	0	6,377	0.00%
2022/02/14	0	27.20	3	27.15	27.20	-3	6,949	-0.04%
2022/02/11	4	27.35	1	27.40	27.45	3	7,237	0.04%
2022/02/10	0	0.00	2	27.15	27.45	-2	7,246	-0.03%
2022/02/09	0	0.00	4	27.09	27.20	-4	7,217	-0.06%
2022/02/08	1	26.85	0	0.00	26.90	1	7,169	0.01%
2022/02/07	0	26.30	0	0.00	26.45	0	7,112	0.00%
2022/01/25	5	25.35	0	0.00	25.45	5	7,100	0.07%
2022/01/21	2	25.78	0	0.00	25.80	2	7,219	0.03%
2022/01/19	0.1	26.00	0	0.00	25.95	0.1	7,323	0.00%
2022/01/17	3	25.82	6	25.81	26.20	-3	7,363	-0.04%
2022/01/14	2	26.15	1	26.15	26.10	1	7,373	0.01%
2022/01/12	1	26.95	5	27.01	26.60	-4	7,428	-0.05%
2022/01/11	9.1	26.85	0	0.00	26.85	9.1	7,433	0.12%
2022/01/10	6	26.46	6	26.60	26.65	0	7,455	0.00%
2022/01/07	22	26.73	0	0.00	26.45	22	7,284	0.30%
2022/01/06	1	28.00	1	27.80	27.70	0	7,004	0.00%
2022/01/05	6	27.79	1	27.95	27.80	5	7,006	0.07%
2022/01/04	30.1	28.22	1	28.20	28.20	29.1	6,960	0.42%
2022/01/03	5	28.64	4.2	28.75	28.75	0.8	6,938	0.01%
2021/12/30	5	29.44	2.9	29.43	29.15	2.1	6,916	0.03%
2021/12/29	9.2	30.03	54	29.96	30.20	-44.8	6,794	-0.66%
2021/12/28	4	29.33	5	29.28	28.90	-1	6,523	-0.02%
2021/12/27	11	29.35	47	29.15	29.35	-36	6,491	-0.55%
2021/12/24	3.5	29.01	1	28.95	29.00	2.5	6,591	0.04%
2021/12/23	1	28.95	8	28.96	29.00	-7	6,861	-0.10%
2021/12/22	42	29.55	94	29.69	29.20	-52	6,908	-0.75%
2021/12/21	40.6	29.89	33.1	30.01	30.10	7.5	6,838	0.11%
2021/12/20	140	30.19	40	30.02	30.20	100	6,733	1.49%	大買/
2021/12/17	89	29.13	115	29.48	29.60	-26	6,369	-0.41%	大賣/
2021/12/16	3	28.03	10	27.95	28.10	-7	5,785	-0.12%
2021/12/15	0	27.18	0	0.00	27.20	0	5,635	0.00%
2021/12/14	0	0.00	3	27.00	27.05	-3	5,636	-0.05%
2021/12/13	1	27.35	0	0.00	27.25	1	5,607	0.02%
2021/12/10	4	27.48	0	0.00	27.35	4	5,614	0.07%
2021/12/09	0	0.00	5	27.83	27.55	-5	5,610	-0.09%
2021/12/08	3	27.42	2	27.65	27.50	1	5,592	0.02%
2021/12/07	0	0.00	1	27.35	27.55	-1	5,579	-0.02%
2021/12/06	0	0.00	2	27.15	27.25	-2	5,558	-0.04%
2021/12/03	9	26.88	6	27.05	26.90	3	5,547	0.05%
2021/12/02	2	26.60	0	0.00	26.70	2	5,534	0.04%
2021/12/01	0	0.00	6	26.72	26.75	-6	5,535	-0.11%
2021/11/30	5	26.70	0	0.00	26.60	5	5,544	0.09%
2021/11/29	2	26.25	1	26.55	26.65	1	5,512	0.02%
2021/11/26	1	26.95	10	27.01	26.95	-9	5,498	-0.16%
2021/11/25	0	0.00	5	27.43	27.35	-5	5,472	-0.09%
2021/11/24	1	27.25	0	0.00	27.20	1	5,434	0.02%
2021/11/23	5	27.46	4	27.45	27.20	1	5,415	0.02%
2021/11/22	9	27.02	4	27.08	27.15	5	5,351	0.09%
2021/11/19	2	27.50	1	27.80	27.55	1	5,286	0.02%
2021/11/18	0	0.00	8	27.70	27.95	-8	5,265	-0.15%
2021/11/17	9	27.56	15	27.72	27.50	-6	5,192	-0.12%
2021/11/16	13	28.17	0	0.00	27.90	13	5,120	0.25%
2021/11/15	7	27.93	9	27.94	28.15	-2	4,982	-0.04%
2021/11/12	20	27.36	23.1	27.58	27.85	-3.1	4,872	-0.06%
2021/11/11	155.1	27.07	167	27.48	26.85	-11.9	4,670	-0.25%	大買/大賣/
2021/11/10	6	25.98	36.3	26.93	27.50	-30.3	4,071	-0.74%
2021/11/09	0	25.05	8	24.95	25.00	-8	3,784	-0.21%
2021/11/08	2	25.00	0	0.00	25.00	2	3,770	0.05%
2021/11/05	3	24.72	0	0.00	24.70	3	3,776	0.08%
2021/11/04	19	24.93	0	0.00	24.80	19	3,782	0.50%
2021/11/02	7	25.03	0	0.00	24.85	7	3,829	0.18%
2021/11/01	0.1	25.65	0	0.00	25.70	0.1	3,792	0.00%
2021/10/29	0	0.00	34	25.55	25.70	-34	3,727	-0.91%
2021/10/28	3	25.02	23	25.03	25.00	-20	3,658	-0.55%
2021/10/27	0	0.00	1	24.30	24.30	-1	3,585	-0.03%
2021/10/26	0	0.00	25	24.58	24.65	-25	3,595	-0.70%
2021/10/25	10	24.30	3	24.35	24.25	7	3,590	0.19%
2021/10/22	2	24.30	1	24.20	24.30	1	3,599	0.03%
2021/10/21	0	0.00	6	24.70	24.50	-6	3,647	-0.16%
2021/10/15	0	0.00	27	24.36	24.40	-27	3,842	-0.70%
2021/10/13	11	24.34	21	24.47	24.35	-10	3,934	-0.25%
2021/10/12	3	24.15	0	0.00	24.30	3	3,954	0.08%
2021/10/08	34	24.48	33	24.50	24.40	1	3,951	0.03%
2021/10/07	17	24.09	35	24.20	24.30	-18	3,924	-0.46%
2021/10/06	32	24.05	10	24.15	23.90	22	3,910	0.56%
2021/10/05	2	23.30	1	23.30	23.50	1	3,837	0.03%
2021/10/04	8	23.49	2	23.60	23.55	6	3,821	0.16%
2021/10/01	13	24.38	16	23.88	23.60	-3	3,803	-0.08%
2021/09/30	6	24.40	14	24.88	24.50	-8	3,681	-0.22%
2021/09/29	0	0.00	27	24.00	23.95	-27	3,412	-0.79%
2021/09/28	7	23.68	0	0.00	23.65	7	3,336	0.21%
2021/09/27	5	23.45	54	23.47	23.60	-49	3,301	-1.48%
2021/09/24	35	22.98	31	23.20	22.95	4	3,294	0.12%
2021/09/23	2	22.65	0	0.00	22.70	2	3,336	0.06%
2021/09/22	0	0.00	5	22.60	22.60	-5	3,367	-0.15%
2021/09/17	0	0.00	31	22.82	22.95	-31	3,374	-0.92%
2021/09/16	21	22.55	20	22.60	22.65	1	3,379	0.03%
2021/09/14	1.9	22.90	0	0.00	22.90	1.9	3,432	0.06%
2021/09/13	0.1	22.90	14	22.61	22.95	-13.9	3,463	-0.40%
2021/09/10	1	22.40	0	0.00	22.45	1	3,466	0.03%
2021/09/06	0	0.00	2	23.00	22.90	-2	3,548	-0.06%
2021/09/03	2.3	22.91	0	0.00	22.95	2.3	3,557	0.06%
2021/09/02	1	22.80	0	0.00	22.95	1	3,580	0.03%
2021/09/01	10	22.85	12	22.95	23.10	-2	3,597	-0.06%
2021/08/30	0	0.00	11.4	22.36	22.45	-11.4	3,600	-0.32%
2021/08/27	0.4	22.40	5	22.35	22.45	-4.6	3,633	-0.13%
2021/08/24	5	22.20	8	22.30	22.25	-3	3,715	-0.08%
2021/08/23	1	22.40	0	0.00	22.60	1	3,746	0.03%
2021/08/20	8	21.35	0	0.00	21.55	8	3,759	0.21%
2021/08/17	5	21.60	20	21.70	21.45	-15	4,008	-0.37%
2021/08/11	7	22.44	40	22.49	22.50	-33	4,073	-0.81%
2021/08/10	10	22.30	10	22.55	22.30	0	4,113	0.00%
2021/08/09	11	22.55	14	22.69	22.45	-3	4,250	-0.07%
2021/08/06	8	22.45	4	22.55	22.45	4	4,286	0.09%
2021/08/05	40	22.55	0	0.00	22.60	40	4,382	0.91%
2021/08/03	1	22.60	0	0.00	23.10	1	4,682	0.02%
2021/08/02	40	22.48	0	0.00	22.50	40	4,662	0.86%
2021/07/30	11	22.66	14	22.87	22.65	-3	4,675	-0.06%
2021/07/29	7	22.76	5	23.10	22.90	2	4,729	0.04%
2021/07/28	37	22.72	30	23.03	22.90	7	4,849	0.14%
2021/07/27	12	23.07	11	22.84	22.80	1	5,004	0.02%
2021/07/26	9	23.81	0	0.00	23.60	9	5,097	0.18%
2021/07/23	12	25.48	0	0.00	25.50	12	5,123	0.23%
2021/07/22	21	25.45	2	25.50	25.50	19	5,068	0.37%
2021/07/21	8	25.14	8	25.40	25.15	0	5,070	0.00%
2021/07/19	2	25.40	1	25.50	25.50	1	5,214	0.02%
2021/07/16	0	0.00	16.4	25.21	25.10	-16.4	5,547	-0.30%
2021/07/15	0	0.00	4	24.74	24.80	-4	5,604	-0.07%
2021/07/14	5	24.43	4	24.65	24.60	1	5,809	0.02%
2021/07/13	2	24.40	4	24.65	24.40	-2	6,122	-0.03%
2021/07/12	10	24.83	1	24.85	24.85	9	6,186	0.15%
2021/07/09	15	25.08	10.6	25.06	25.05	4.4	6,362	0.07%
2021/07/08	1	24.95	6	25.15	25.20	-5	6,594	-0.08%
2021/07/07	2	24.75	9	24.79	24.85	-7	6,691	-0.10%
2021/07/06	3	24.80	6	25.07	24.80	-3	6,785	-0.04%
2021/07/05	4	25.05	0	0.00	25.00	4	6,803	0.06%
2021/07/02	2	24.80	0	0.00	24.65	2	6,877	0.03%
2021/07/01	7	25.17	12	24.70	24.70	-5	6,919	-0.07%
2021/06/30	32	25.44	6	25.51	25.35	26	6,939	0.37%
2021/06/29	0	0.00	14	24.50	24.45	-14	6,799	-0.21%
2021/06/28	2	24.30	2	24.45	24.45	0	6,817	0.00%
2021/06/22	20	24.10	11	24.33	24.20	9	6,981	0.13%
2021/06/21	4	24.25	15	24.20	24.10	-11	7,015	-0.16%
2021/06/18	1	24.70	0	0.00	24.70	1	7,101	0.01%
2021/06/16	3	24.57	3	24.65	24.65	0	7,310	0.00%
2021/06/15	3	24.58	2	24.55	24.55	1	7,465	0.01%
2021/06/08	5	25.55	0	0.00	25.35	5	7,753	0.06%
2021/06/07	0	0.00	2	25.45	25.10	-2	7,759	-0.03%
2021/06/04	3	25.27	0	0.00	25.25	3	7,794	0.04%
2021/06/03	14	25.55	19	25.69	25.55	-5	7,830	-0.06%
2021/06/02	7	25.21	10	25.30	25.40	-3	7,908	-0.04%
2021/05/31	1	25.20	0	0.00	25.55	1	7,991	0.01%
2021/05/28	9	25.12	2	25.15	25.10	7	8,119	0.09%
2021/05/27	8	25.24	30	25.23	25.00	-22	8,166	-0.27%
2021/05/26	36	25.60	25	25.57	25.45	11	8,224	0.13%
2021/05/25	40	24.62	7	24.90	25.00	33	8,171	0.40%
2021/05/24	7	23.96	2	23.88	24.05	5	8,156	0.06%
2021/05/21	41	23.89	0	0.00	23.90	41	8,260	0.50%
2021/05/20	9	22.60	0	0.00	22.55	9	8,303	0.11%
2021/05/19	45	22.92	3	22.95	22.95	42	8,333	0.50%
2021/05/18	2	22.60	5	21.85	22.90	-3	8,377	-0.04%
2021/05/17	90	21.03	35	21.11	20.90	55	8,412	0.65%
2021/05/14	22	22.93	17	23.09	23.10	5	8,383	0.06%
2021/05/13	2	22.65	49	22.79	23.05	-47	8,312	-0.57%
2021/05/12	28	24.55	52	24.12	23.75	-24	8,197	-0.29%
2021/05/11	6.3	26.86	35	26.06	26.00	-28.7	8,023	-0.36%
2021/05/10	3	27.25	20	27.32	27.25	-17	7,926	-0.21%
2021/05/07	10	26.83	5	27.10	27.10	5	7,942	0.06%
2021/05/06	28	27.08	21	27.36	27.20	7	7,918	0.09%
2021/05/05	24	27.52	155	26.94	27.75	-131	7,843	-1.67%	大賣/鉅額交易
2021/05/04	75	26.06	35	26.68	25.90	40	7,712	0.52%
2021/05/03	200	28.14	16	28.35	27.50	184	7,580	2.43%	大買/鉅額交易
2021/04/29	18	28.71	11	28.86	28.55	7	7,462	0.09%
2021/04/28	18	28.52	5	28.62	28.55	13	7,385	0.18%
2021/04/27	2	28.50	10	28.72	28.80	-8	7,415	-0.11%
2021/04/26	24	28.28	5	28.39	28.45	19	7,347	0.26%
2021/04/23	23	28.14	22	28.43	28.50	1	7,331	0.01%
2021/04/22	43	29.35	115	28.97	28.35	-72	7,311	-0.98%	大賣/
2021/04/21	54	28.63	15	28.49	28.60	39	6,907	0.56%
2021/04/20	37	28.44	10	28.42	28.45	27	6,811	0.40%
2021/04/19	32	28.75	34	28.59	29.35	-2	6,638	-0.03%
2021/04/16	21	27.59	38	27.89	27.65	-17	6,350	-0.27%
2021/04/15	41	27.63	15	27.99	27.60	26	6,293	0.41%
2021/04/14	87	27.62	90	27.55	28.10	-3	6,125	-0.05%
2021/04/13	62	27.26	105	27.09	26.80	-43	5,942	-0.72%	大賣/
2021/04/12	19	27.09	1	27.15	27.25	18	5,845	0.31%
2021/04/09	20	26.90	8	26.89	26.90	12	5,801	0.21%
2021/04/08	12	26.98	6	26.99	27.05	6	5,829	0.10%
2021/04/07	37	26.07	17	26.31	26.35	20	5,824	0.34%
2021/04/06	77	26.48	0	0.00	26.35	77	5,799	1.33%
2021/04/01	1	26.80	0	0.00	26.80	1	5,739	0.02%
2021/03/31	4	26.78	13	26.70	27.05	-9	5,723	-0.16%
2021/03/30	15	26.89	7	26.84	26.75	8	5,686	0.14%
2021/03/29	9	26.53	22	26.68	26.50	-13	5,649	-0.23%
2021/03/26	5	26.56	7	26.34	26.35	-2	5,630	-0.04%
2021/03/25	9	26.72	5	26.88	26.55	4	5,609	0.07%
2021/03/24	12	27.00	7	26.91	26.90	5	5,582	0.09%
2021/03/23	10	27.20	5	27.55	27.60	5	5,543	0.09%
2021/03/22	12	27.18	1	26.70	27.40	11	5,485	0.20%
2021/03/19	36	26.61	48	26.64	27.05	-12	5,397	-0.22%
2021/03/18	8	26.34	0	0.00	26.85	8	5,339	0.15%
2021/03/17	52	26.38	35	26.59	26.60	17	5,289	0.32%
2021/03/16	25	25.62	0	0.00	25.65	25	5,183	0.48%
2021/03/15	15	24.95	0	0.00	25.05	15	5,229	0.29%
2021/03/12	3	24.75	4	24.84	24.75	-1	5,285	-0.02%
2021/03/11	1	25.00	35	25.00	24.95	-34	5,370	-0.63%
2021/03/10	33	25.16	40	25.08	24.90	-7	5,527	-0.13%
2021/03/09	25	25.26	0	0.00	25.25	25	5,733	0.44%
2021/03/08	15	25.66	3	25.45	25.35	12	5,782	0.21%
2021/03/05	0	24.90	2	24.90	25.20	-2	5,709	-0.04%
2021/03/04	19	25.16	2	25.10	25.10	17	5,717	0.30%
2021/03/03	3	25.22	5	24.90	25.35	-2	5,635	-0.04%
2021/03/02	11	24.71	5	25.00	24.25	6	5,493	0.11%
2021/02/26	15	24.35	0	0.00	24.60	15	5,463	0.27%
2021/02/25	13	24.62	5	24.90	24.70	8	5,460	0.15%
2021/02/24	32	24.78	8	24.95	24.55	24	5,530	0.43%
2021/02/23	137	24.65	0	0.00	24.70	137	5,584	2.45%	大買/鉅額交易
2021/02/22	49	24.09	7	24.14	24.20	42	5,643	0.74%
2021/02/19	22	23.05	7	23.12	23.25	15	5,656	0.27%
2021/02/18	10	22.85	13	22.95	23.30	-3	5,645	-0.05%
2021/02/17	5	22.30	0	0.00	22.55	5	5,631	0.09%
2021/02/05	8	22.70	1	22.80	22.45	7	5,582	0.13%
2021/02/02	4	21.80	0	0.00	22.15	4	5,923	0.07%
2021/01/29	1	21.00	10	21.16	20.90	-9	6,110	-0.15%
2021/01/25	10	21.99	3	21.63	22.25	7	6,321	0.11%
2021/01/22	0	0.00	8	21.45	21.55	-8	6,373	-0.13%
2021/01/21	1	21.40	5	21.45	21.80	-4	6,433	-0.06%
2021/01/20	5	21.81	4	21.95	21.60	1	6,791	0.01%
2021/01/18	18	22.61	27	21.99	23.05	-9	6,868	-0.13%
2021/01/15	15	22.48	0	0.00	22.25	15	6,909	0.22%
2021/01/14	1	23.55	0.6	23.45	23.55	0.4	6,972	0.01%
2021/01/13	1	23.60	1	23.55	23.55	0	7,068	0.00%
2021/01/07	0	0.00	1	24.00	24.15	-1	7,955	-0.01%
2021/01/06	2	23.90	2	24.20	23.85	0	8,022	0.00%
2021/01/05	1	24.40	0	0.00	24.45	1	8,002	0.01%
2021/01/04	2	24.85	0	0.00	24.70	2	8,110	0.02%
2020/12/31	1	24.40	5.2	24.76	25.00	-4.2	8,226	-0.05%
2020/12/30	14	24.88	6	24.80	24.80	8	8,398	0.10%
2020/12/29	1	24.50	1	24.50	24.55	0	8,443	0.00%
2020/12/28	4	24.20	0	0.00	24.20	4	8,598	0.05%
2020/12/25	7	24.41	0	0.00	24.25	7	8,829	0.08%
2020/12/24	4	24.35	0	0.00	24.40	4	8,893	0.04%
2020/12/23	2	24.00	0	0.00	24.20	2	9,006	0.02%
2020/12/22	0	0.00	1	24.75	24.00	-1	9,079	-0.01%
2020/12/21	1	24.05	5	24.32	24.65	-4	9,300	-0.04%
2020/12/18	0	0.00	1	23.95	24.00	-1	9,832	-0.01%
2020/12/17	6	24.32	15	24.53	24.25	-9	10,081	-0.09%
2020/12/16	8	24.48	4	24.60	24.70	4	10,474	0.04%
2020/12/15	3	23.85	4	23.80	23.95	-1	10,690	-0.01%
2020/12/14	0.2	23.85	0	0.00	24.10	0.2	10,971	0.00%
2020/12/11	5	23.90	63	24.40	24.30	-58	11,362	-0.51%
2020/12/10	1	24.15	4	24.26	24.20	-3	11,829	-0.03%
2020/12/09	29.3	24.52	27	24.19	24.40	2.3	11,951	0.02%
2020/12/08	39	24.96	20	25.00	24.90	19	12,012	0.16%
2020/12/07	68	25.22	138	25.40	25.40	-70	12,261	-0.57%	大賣/
2020/12/04	79.1	24.85	50	25.01	24.80	29.1	12,522	0.23%
2020/12/03	66.2	25.20	11	25.35	25.05	55.2	12,568	0.44%
2020/12/02	32.2	26.39	8	26.15	26.25	24.2	12,499	0.19%
2020/12/01	5	26.92	0	0.00	26.90	5	12,555	0.04%
2020/11/30	2	27.30	4.2	27.01	27.05	-2.2	12,767	-0.02%
2020/11/27	0.1	26.60	2	26.75	26.65	-1.9	13,119	-0.01%
2020/11/26	0	0.00	4	27.00	26.75	-4	13,702	-0.03%
2020/11/24	0.1	26.85	1	26.90	27.00	-0.9	14,387	-0.01%
2020/11/23	1	26.80	10	26.68	27.10	-9	14,594	-0.06%
2020/11/20	8	26.28	8	26.55	26.25	0	14,751	0.00%
2020/11/19	7	26.59	7.2	26.67	26.50	-0.2	15,180	0.00%
2020/11/17	1.3	28.23	0	0.00	28.15	1.3	15,629	0.01%
2020/11/16	3	28.13	1	28.05	28.45	2	16,355	0.01%
2020/11/13	3	28.10	3	28.25	28.30	0	16,391	0.00%
2020/11/12	11	27.80	3	28.03	27.75	8	16,410	0.05%
2020/11/11	7	28.19	11	28.13	28.55	-4	16,363	-0.02%
2020/11/10	22	28.47	33	28.83	28.30	-11	16,389	-0.07%
2020/11/09	11	28.00	20.7	27.80	28.00	-9.7	16,128	-0.06%
2020/11/06	18	26.75	3.4	26.73	26.75	14.7	15,991	0.09%
2020/11/05	1	26.60	23	26.65	26.40	-22	16,039	-0.14%
2020/11/04	17.6	26.67	6	26.75	26.70	11.6	16,086	0.07%
2020/11/03	10	26.65	33	26.74	26.70	-23	16,072	-0.14%
2020/11/02	2	26.10	0	0.00	26.15	2	16,141	0.01%
2020/10/30	26	26.64	20	26.45	26.20	6	16,296	0.04%
2020/10/29	20	26.28	1	26.25	26.25	19	16,284	0.12%
2020/10/28	29	26.09	24.7	26.71	26.05	4.3	16,335	0.03%
2020/10/27	5.4	25.46	4.3	25.68	25.35	1.1	16,284	0.01%
2020/10/26	2.6	25.99	2	25.83	25.85	0.6	16,287	0.00%
2020/10/23	0	0.00	8.1	25.70	25.80	-8.1	16,367	-0.05%
2020/10/22	10	25.60	18	25.53	25.90	-8	16,452	-0.05%
2020/10/21	3.1	25.60	4.9	25.26	25.30	-1.8	16,563	-0.01%
2020/10/20	8	25.46	10	25.41	25.20	-2	16,809	-0.01%
2020/10/19	16.2	24.68	12	24.65	23.80	4.2	16,856	0.02%
2020/10/16	13.1	26.27	54.8	26.64	25.95	-41.6	17,312	-0.24%
2020/10/06	53.2	22.89	0	0.00	22.85	53.2	17,231	0.31%
2020/10/05	1	22.95	1	23.00	23.30	0	17,214	0.00%
2020/09/29	4	24.10	1	23.90	23.70	3	17,522	0.02%
2020/09/28	1	23.60	1	23.70	23.60	0	17,644	0.00%
2020/09/25	13	23.75	29	23.51	23.00	-16	17,685	-0.09%
2020/09/24	4	23.76	5	23.65	23.65	-1	17,878	-0.01%
2020/09/23	5	24.23	16	24.26	23.90	-11	17,957	-0.06%
2020/09/22	45	24.42	24	24.40	24.50	21	17,864	0.12%
2020/09/21	10	24.10	0	0.00	24.15	10	17,842	0.06%
2020/09/18	27	23.82	29	23.72	24.10	-2	17,970	-0.01%
2020/09/17	7	23.81	11	23.92	23.75	-4	17,881	-0.02%
2020/09/16	28	23.61	29	23.75	23.85	-1	17,926	-0.01%
2020/09/15	133	23.14	413	23.05	24.05	-280	17,925	-1.56%	大買/大賣/鉅額交易
2020/09/14	43	24.00	54	23.83	23.75	-11	17,371	-0.06%
2020/09/11	44	24.44	53	24.40	23.90	-9	17,187	-0.05%
2020/09/10	48.2	24.01	32	24.20	23.95	16.2	16,780	0.10%
2020/09/09	13	24.34	8	24.36	24.50	5	16,532	0.03%
2020/09/08	57	24.09	40	24.01	24.80	17	16,267	0.10%
2020/09/07	117	24.27	77	23.68	23.95	40	15,902	0.25%	大買/
2020/09/04	47	22.25	133	22.07	22.60	-86	15,489	-0.56%	大賣/
2020/09/03	158	21.99	80	22.07	22.20	78	15,321	0.51%	大買/
2020/09/02	36	21.73	87	21.61	21.80	-51	15,273	-0.33%
2020/09/01	105	21.84	85	21.82	21.25	20	15,019	0.13%	大買/
2020/08/31	44	21.45	49	21.21	21.65	-5	14,683	-0.03%
2020/08/28	41	21.04	30	21.21	21.00	11	14,607	0.08%
2020/08/27	105	21.51	19	21.48	21.20	86	14,438	0.60%	大買/
2020/08/26	107	21.30	119	21.06	21.50	-12	14,294	-0.08%	大買/大賣/
2020/08/25	149	21.47	58	21.53	21.40	91	14,099	0.65%	大買/
2020/08/24	141	20.78	39	20.56	21.00	102	13,766	0.74%	大買/鉅額交易
2020/08/21	80	20.21	72	20.36	20.10	8	13,275	0.06%
2020/08/20	40	19.36	61	19.95	19.55	-21	13,202	-0.16%
2020/08/19	45	20.54	52	20.67	20.10	-7	12,890	-0.05%
2020/08/18	16	20.16	14	19.96	20.30	2	12,647	0.02%
2020/08/17	53	20.04	41	19.94	20.10	12	12,426	0.10%
2020/08/14	44	18.64	96	18.44	19.10	-52	11,894	-0.44%
2020/08/13	33	18.07	42	17.94	18.10	-9	11,493	-0.08%
2020/08/12	28	18.04	23	17.79	18.15	5	11,350	0.04%
2020/08/11	1	16.60	0	0.00	16.50	1	10,722	0.01%
2020/08/10	2	16.45	0	0.00	16.25	2	10,688	0.02%
2020/08/07	3.5	16.31	1	16.20	16.15	2.5	10,684	0.02%
2020/08/06	3	16.27	4.5	16.24	16.25	-1.5	10,673	-0.01%
2020/08/04	0	0.00	6	16.74	16.60	-6	10,987	-0.05%
2020/07/31	3	17.00	0	0.00	16.75	3	11,663	0.03%
2020/07/30	3	17.15	1	17.05	17.15	2	11,762	0.02%
2020/07/29	8	16.98	7	17.07	17.25	1	11,940	0.01%
2020/07/28	5	16.66	16	16.54	16.15	-11	11,949	-0.09%
2020/07/27	1	17.30	11	17.37	17.10	-10	11,970	-0.08%
2020/07/24	11	17.12	0	0.00	17.10	11	12,353	0.09%
2020/07/23	11	18.02	2	18.00	17.50	9	12,567	0.07%
2020/07/22	0	0.00	12	17.63	17.70	-12	12,316	-0.10%
2020/07/21	8	17.99	0	0.00	17.65	8	12,292	0.07%
2020/07/20	9	17.79	8	17.56	17.45	1	12,185	0.01%
2020/07/17	11	18.00	2	18.45	17.60	9	12,029	0.07%
2020/07/16	6	18.26	1	18.10	18.25	5	11,776	0.04%
2020/07/15	7	18.54	23	18.39	18.00	-16	11,463	-0.14%
2020/07/14	50	18.35	9	18.13	17.95	41	11,294	0.36%
2020/07/13	3	17.12	11	17.16	17.15	-8	10,618	-0.08%
2020/07/10	3	16.55	4	16.54	16.45	-1	10,597	-0.01%
2020/07/09	45	17.19	23	17.07	16.95	22	10,601	0.21%
2020/07/08	15	17.06	9	16.97	16.95	6	10,515	0.06%
2020/07/07	11	16.18	4	16.25	16.15	7	10,427	0.07%
2020/07/06	12	16.63	4	16.80	16.65	8	10,304	0.08%
2020/07/03	1	16.15	6	15.83	16.50	-5	10,163	-0.05%
2020/07/02	4	15.60	43	15.60	15.80	-39	9,814	-0.40%
2020/07/01	2	15.30	2	15.08	15.15	0	9,659	0.00%
2020/06/30	49	15.33	17	15.11	15.10	32	9,573	0.33%
2020/06/29	7	14.93	0	0.00	15.10	7	9,406	0.07%
2020/06/23	1	14.75	1	14.60	14.60	0	9,336	0.00%
2020/06/22	2	14.35	4	14.58	14.45	-2	9,254	-0.02%
2020/06/17	0	0.00	4	14.04	14.00	-4	9,091	-0.04%
2020/06/16	5	14.00	1	14.05	14.00	4	9,220	0.04%
2020/06/12	6	13.90	10	13.85	13.90	-4	9,693	-0.04%
2020/06/11	0	0.00	3	14.03	14.05	-3	9,807	-0.03%
2020/06/10	4	14.48	0	0.00	14.55	4	9,790	0.04%
2020/06/09	0	0.00	9	14.49	14.50	-9	10,050	-0.09%
2020/06/08	4	14.50	0	0.00	14.30	4	10,122	0.04%
2020/06/02	0	0.00	3	14.22	14.15	-3	10,069	-0.03%
2020/06/01	0	0.00	2	14.25	14.25	-2	10,069	-0.02%
2020/05/29	10	13.95	1	14.20	13.95	9	10,049	0.09%
2020/05/28	0	0.00	8	14.37	14.10	-8	10,005	-0.08%
2020/05/27	25	14.73	8	14.50	14.60	17	10,005	0.17%
2020/05/26	7	14.26	5	14.20	14.30	2	9,804	0.02%
2020/05/25	2	14.00	5	14.04	13.90	-3	9,762	-0.03%
2020/05/22	6	14.05	18	13.98	13.90	-12	9,806	-0.12%
2020/05/21	3	14.25	2	14.23	14.15	1	9,933	0.01%
2020/05/20	1	14.20	1	14.25	14.20	0	9,915	0.00%
2020/05/19	20	14.24	12	14.21	14.25	8	9,884	0.08%
2020/05/18	2	14.05	4	14.00	14.05	-2	9,750	-0.02%
2020/05/15	0	0.00	7	13.90	13.80	-7	9,650	-0.07%
2020/05/12	2	13.85	8	14.07	13.90	-6	9,653	-0.06%
2020/05/11	40	14.01	28	13.98	13.85	12	9,602	0.12%
2020/05/08	2	14.00	13	14.08	14.05	-11	9,376	-0.12%
2020/05/07	36	14.16	45	13.85	13.85	-9	9,221	-0.10%
2020/05/06	30	13.85	15	14.00	13.85	15	8,778	0.17%
2020/05/05	4	13.99	14	13.98	14.15	-10	8,751	-0.11%
2020/05/04	6	13.83	9	13.83	13.80	-3	8,855	-0.03%
2020/04/30	14	13.65	20	13.65	13.80	-6	8,823	-0.07%
2020/04/29	52	13.50	23	13.62	13.75	29	8,899	0.33%
2020/04/28	9	12.77	20	12.83	13.00	-11	8,839	-0.12%
2020/04/27	3	12.20	1	12.20	12.20	2	9,086	0.02%
2020/04/24	15	12.07	6	11.90	11.90	9	9,515	0.09%
2020/04/23	6	12.10	0	0.00	11.85	6	10,384	0.06%
2020/04/22	0	0.00	12	11.23	11.65	-12	11,438	-0.10%
2020/04/21	0	0.00	3	11.50	11.35	-3	11,822	-0.03%
2020/04/20	0	0.00	10	12.00	11.90	-10	11,971	-0.08%
2020/04/17	4	12.46	1	12.10	12.05	3	11,968	0.03%
2020/04/16	20	12.53	9	12.48	12.40	11	11,821	0.09%
2020/04/15	1	12.15	0	0.00	12.45	1	11,726	0.01%
2020/04/14	1	12.05	0	0.00	12.05	1	11,633	0.01%
2020/04/13	5	12.30	0	0.00	12.10	5	11,597	0.04%
2020/04/10	1	11.80	0	0.00	12.35	1	11,623	0.01%
2020/04/09	20	11.80	21	11.59	11.70	-1	11,512	-0.01%
2020/04/07	0	0.00	5	11.05	11.00	-5	11,742	-0.04%
2020/04/06	10	10.78	0	0.00	10.95	10	12,074	0.08%
2020/04/01	3	10.95	0	0.00	11.00	3	12,112	0.02%
2020/03/30	0	10.85	0	0.00	10.90	0	12,232	0.00%
2020/03/27	0	10.85	1	10.90	10.85	-1	12,546	-0.01%
2020/03/26	1	10.70	0	0.00	10.70	1	12,493	0.01%
2020/03/25	1	10.50	0	0.00	10.75	1	12,504	0.01%
2020/03/20	0	0.00	2	10.10	10.15	-2	12,611	-0.02%
2020/03/19	2	9.52	0	0.00	9.67	2	12,638	0.02%
2020/03/18	10	10.35	12	10.45	10.10	-2	12,521	-0.02%
2020/03/17	25	9.77	26	9.86	9.91	-1	12,333	-0.01%
2020/03/16	45	10.68	44	10.82	10.25	1	12,509	0.01%
2020/03/13	12	10.14	20	10.25	10.85	-8	12,421	-0.06%
2020/03/11	0	0.00	7	12.55	12.25	-7	12,271	-0.06%
2020/03/09	3	12.58	0	0.00	12.55	3	12,701	0.02%
2020/03/06	2	13.15	0	0.00	13.10	2	12,663	0.02%
2020/03/05	0	0.00	1	13.30	13.30	-1	12,792	-0.01%
2020/03/04	0	0.00	2	13.10	13.10	-2	12,891	-0.02%
2020/02/27	0	0.00	8	13.08	12.95	-8	13,128	-0.06%
2020/02/26	0	0.00	3	13.30	13.25	-3	13,125	-0.02%
2020/02/25	0	0.00	2	13.35	13.45	-2	13,291	-0.02%
2020/02/24	0	0.00	15	13.45	13.45	-15	13,280	-0.11%
2020/02/21	10	13.90	0	0.00	13.80	10	13,272	0.08%
2020/02/20	0	0.00	10	14.10	14.00	-10	13,313	-0.08%
2020/02/19	10	13.95	2	14.05	14.05	8	13,441	0.06%
2020/02/18	0	0.00	5	13.87	13.90	-5	13,657	-0.04%
2020/02/14	1	14.10	1	14.15	14.10	0	14,389	0.00%
2020/02/13	10	14.25	10	14.10	14.05	0	14,627	0.00%
2020/02/12	0	0.00	10	14.15	14.15	-10	14,922	-0.07%
2020/02/11	18	14.21	4	14.15	14.10	14	15,250	0.09%
2020/02/10	40	14.01	34	13.92	14.00	6	15,604	0.04%
2020/02/07	1	14.15	0	0.00	14.15	1	16,106	0.01%
2020/02/06	4	14.55	20	14.58	14.60	-16	17,501	-0.09%
2020/02/05	58	14.33	45	14.24	14.40	13	18,212	0.07%
2020/02/04	54	13.91	81	14.00	14.05	-27	18,046	-0.15%
2020/02/03	45	13.94	151	13.91	13.95	-106	18,065	-0.59%	大賣/鉅額交易
2020/01/31	30	14.74	23	14.69	14.70	7	17,834	0.04%
2020/01/30	40	14.61	63	14.88	14.35	-23	17,556	-0.13%
2020/01/20	46	15.88	14	15.81	15.90	32	17,049	0.19%
2020/01/17	127	15.52	84	15.63	15.70	43	16,570	0.26%	大買/
2020/01/16	82	15.19	58	14.99	14.85	24	15,752	0.15%
2020/01/15	45	14.35	34	14.29	14.60	11	14,861	0.07%
2020/01/14	55	14.08	19	14.02	14.20	36	14,668	0.25%
2020/01/13	1	13.80	6	13.75	13.80	-5	14,752	-0.03%
2020/01/10	15	13.80	30	13.70	13.70	-15	15,972	-0.09%
2020/01/09	0	0.00	5	13.65	13.60	-5	18,082	-0.03%
2020/01/08	8	13.69	2	13.65	13.60	6	19,266	0.03%
2020/01/07	18	13.78	19	13.82	13.75	-1	20,302	0.00%
2020/01/06	0	0.00	12	13.79	13.70	-12	21,431	-0.06%
2020/01/03	2	13.90	5	13.85	13.80	-3	22,241	-0.01%
2020/01/02	18	14.15	2	14.10	14.00	16	22,262	0.07%
2019/12/31	31	14.54	19	14.54	14.40	12	22,215	0.05%
2019/12/30	8	14.39	56	14.50	14.55	-48	22,179	-0.22%
2019/12/27	27	14.15	20	14.15	14.15	7	21,801	0.03%
2019/12/26	1	13.90	1	13.85	13.90	0	21,696	0.00%
2019/12/25	30	14.10	20	13.91	13.90	10	21,613	0.05%
2019/12/24	32	14.15	34	14.14	14.05	-2	21,577	-0.01%
2019/12/23	31	13.85	30	14.00	13.85	1	21,276	0.00%
2019/12/20	9	13.88	0	0.00	13.75	9	21,285	0.04%
2019/12/19	30	14.05	32	14.24	14.05	-2	21,323	-0.01%
2019/12/18	30	14.00	30	14.10	13.90	0	21,730	0.00%
2019/12/17	0	0.00	17	14.06	14.10	-17	21,845	-0.08%
2019/12/16	34	13.63	32	13.75	14.05	2	21,733	0.01%
2019/12/13	8	13.76	4	13.70	13.60	4	21,576	0.02%
2019/12/12	2	13.95	4	13.85	13.85	-2	21,469	-0.01%
2019/12/11	58	14.28	50	14.31	14.10	8	21,442	0.04%
2019/12/10	34	14.00	32	14.10	14.20	2	21,077	0.01%
2019/12/09	33	13.90	32	14.05	13.95	1	21,044	0.00%
2019/12/06	13	14.26	65	14.41	14.05	-52	21,014	-0.25%
2019/12/05	37	14.25	38	13.79	14.40	-1	20,739	0.00%
2019/12/04	40	13.40	37	13.49	13.50	3	20,235	0.01%
2019/12/03	35	13.35	35	13.35	13.35	0	20,175	0.00%
2019/12/02	10	13.46	7	13.66	13.35	3	20,133	0.01%
2019/11/29	45	13.46	45	13.53	13.60	0	19,971	0.00%
2019/11/28	31	13.56	26	13.70	13.55	5	19,869	0.03%
2019/11/27	36	13.55	36	13.57	13.60	0	19,634	0.00%
2019/11/26	0	0.00	18	13.85	13.50	-18	19,571	-0.09%
2019/11/25	1	13.60	0	0.00	13.75	1	19,443	0.01%
2019/11/22	59	13.79	52	13.73	13.50	7	19,327	0.04%
2019/11/21	20	13.75	122	13.81	13.75	-102	19,105	-0.53%	大賣/鉅額交易
2019/11/20	27	14.08	13	14.35	13.95	14	19,027	0.07%
2019/11/19	100	14.25	0	0.00	14.15	100	18,832	0.53%
2019/11/18	13	14.00	14	14.14	14.00	-1	18,742	-0.01%
2019/11/15	28	14.00	29	14.18	13.85	-1	18,593	-0.01%
2019/11/14	78	14.38	76	14.28	14.10	2	18,360	0.01%
2019/11/13	1	14.05	24	13.96	14.00	-23	17,812	-0.13%
2019/11/12	50	13.82	23.2	13.72	13.85	26.8	17,569	0.15%
2019/11/11	6	13.54	25	13.54	13.95	-19	17,290	-0.11%
2019/11/08	61	14.14	37	14.11	14.00	24	16,910	0.14%
2019/11/07	37	14.58	46	14.58	14.60	-9	16,541	-0.05%
2019/11/06	96	14.68	89	14.73	14.50	7	16,043	0.04%
2019/11/05	122	15.61	70	15.50	15.20	52	15,456	0.34%	大買/
2019/11/04	49	14.83	70	14.89	15.30	-21	13,922	-0.15%
2019/11/01	15	13.94	12	13.93	13.95	3	13,072	0.02%
2019/10/31	2	13.53	1	13.65	13.75	1	12,931	0.01%
2019/10/30	5	13.30	0	0.00	13.30	5	12,767	0.04%
2019/10/29	8	13.23	1	13.65	13.20	7	12,713	0.06%
2019/10/28	2	13.50	6	13.40	13.45	-4	12,620	-0.03%
2019/10/24	19	13.29	9	13.40	13.40	10	12,471	0.08%
2019/10/23	18	13.00	22	13.06	13.00	-4	12,368	-0.03%
2019/10/22	21	13.56	6	13.58	13.35	15	12,158	0.12%
2019/10/21	21	14.07	8	13.95	13.95	13	11,975	0.11%
2019/10/18	30	13.58	82	13.56	13.65	-52	11,758	-0.44%
2019/10/17	386	13.26	316	13.27	13.10	70	10,515	0.67%	大買/大賣/
2019/10/16	118	12.84	103	12.28	13.00	15	8,378	0.18%	大買/大賣/
2019/10/15	126	12.12	128	11.91	12.15	-2	7,187	-0.03%	大買/大賣/
2019/10/14	46	11.14	16	10.93	11.70	30	6,130	0.49%
2019/10/09	8	10.21	14	10.31	10.65	-6	4,929	-0.12%
2019/10/07	0	0.00	3	9.60	9.58	-3	3,899	-0.08%
2019/10/04	5	9.52	5	9.47	9.46	0	3,737	0.00%
2019/10/01	0	0.00	5	9.09	9.13	-5	3,551	-0.14%
2019/09/27	0	0.00	1	9.12	9.07	-1	3,599	-0.03%
2019/09/26	0	0.00	2	9.28	9.24	-2	3,543	-0.06%
2019/09/24	0	0.00	1	9.49	9.43	-1	3,554	-0.03%
2019/09/23	1	9.60	1	9.72	9.57	0	3,451	0.00%
2019/09/12	0	0.00	1	8.41	8.41	-1	2,736	-0.04%
2019/09/11	1	8.45	0	0.00	8.39	1	2,752	0.04%
2019/08/27	1	8.00	0	0.00	7.97	1	2,838	0.04%
2019/08/26	1	7.96	0	0.00	7.98	1	2,886	0.03%
2019/08/15	2	7.98	0	0.00	8.00	2	3,352	0.06%
2019/08/14	1	8.10	0	0.00	8.08	1	3,365	0.03%
2019/08/05	5	8.06	0	0.00	8.02	5	3,711	0.13%
2019/08/02	0	0.00	1	8.19	8.12	-1	3,693	-0.03%
2019/07/30	2	8.61	0	0.00	8.61	2	3,773	0.05%
2019/07/16	1	8.60	0	0.00	8.61	1	3,336	0.03%
2019/07/12	2	8.55	5	8.54	8.54	-3	3,244	-0.09%
2019/06/14	0	0.00	7	8.50	8.48	-7	2,569	-0.27%
2019/06/05	0	0.00	10	8.69	8.70	-10	2,392	-0.42%
2019/06/04	7	8.75	0	0.00	8.66	7	2,360	0.30%
2019/05/30	0	0.00	3	8.65	8.66	-3	2,165	-0.14%
2019/05/29	5	8.59	0	0.00	8.56	5	2,097	0.24%
2019/05/28	7	8.84	0	0.00	8.55	7	1,960	0.36%
2019/05/27	5	8.68	0	0.00	8.68	5	1,774	0.28%
2019/05/24	0	0.00	9	8.54	8.45	-9	1,703	-0.53%
2019/05/23	2	8.66	0	0.00	8.54	2	1,660	0.12%
2019/05/22	7	8.76	0	0.00	8.67	7	1,631	0.43%
2019/05/20	0	0.00	10	8.71	8.68	-10	1,536	-0.65%
2019/05/17	15	8.86	10	8.91	8.87	5	1,506	0.33%
2019/05/16	5	8.76	0.3	8.68	8.72	4.7	1,367	0.34%
2019/05/14	0	0.00	1	8.38	8.55	-1	1,209	-0.08%
2019/05/10	1	8.59	0	0.00	8.47	1	1,137	0.09%
2019/05/09	0	0.00	1	8.65	8.61	-1	1,123	-0.09%
2019/05/02	0	0.00	1	8.31	8.31	-1	908	-0.11%
2019/04/22	0	0.00	1	8.47	8.47	-1	871	-0.11%
2019/04/18	5	8.52	1	8.54	8.46	4	850	0.47%
2019/04/15	1	8.50	0	0.00	8.50	1	828	0.12%
2019/04/12	3	8.50	0	0.00	8.49	3	827	0.36%
2019/04/03	1	8.51	0	0.00	8.56	1	782	0.13%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/03/14	0	8.70	0	0.00	8.72	0	748	0.00%
2019/01/30	0	0.00	1	8.71	8.68	-1	1,068	-0.09%
2019/01/24	1	8.55	0	0.00	8.59	1	1,055	0.09%
2018/12/07	0	0.00	5	8.77	8.80	-5	1,262	-0.40%
2018/12/06	0	0.00	5	8.90	8.70	-5	1,244	-0.40%
2018/12/05	11	8.95	1	8.86	8.97	10	1,196	0.84%
2018/10/08	0	0.00	1	9.12	9.17	-1	2,187	-0.05%
2018/09/27	1	9.39	0	0.00	9.37	1	2,175	0.05%
2018/08/21	1	9.32	0	0.00	9.32	1	2,230	0.04%
2018/08/17	0	0.00	2	9.21	9.23	-2	2,238	-0.09%
2018/08/15	0	0.00	3	9.21	9.21	-3	2,240	-0.13%
2018/08/14	2	9.29	0	0.00	9.26	2	2,224	0.09%
2018/08/10	2	9.42	0	0.00	9.37	2	2,153	0.09%
2018/08/09	0	0.00	10	9.42	9.43	-10	2,144	-0.47%
2018/08/08	1	9.41	0	0.00	9.44	1	2,184	0.05%
2018/08/02	5	9.41	0	0.00	9.40	5	2,141	0.23%
2018/08/01	0	0.00	3	9.48	9.50	-3	2,102	-0.14%
2018/07/30	3	9.97	8	9.98	9.97	-5	1,999	-0.25%
2018/07/27	18	10.05	13	10.06	10.00	5	1,937	0.26%
2018/07/13	0	0.00	10	9.29	9.32	-10	1,315	-0.76%
2018/06/05	0	0.00	2	9.65	9.58	-2	1,781	-0.11%
2018/05/18	10	9.58	0	0.00	9.58	10	1,732	0.58%
2018/05/16	0	0.00	28	9.58	9.55	-28	1,753	-1.60%
2018/05/15	0	0.00	1	9.70	9.68	-1	1,730	-0.06%
2018/05/10	0	0.00	1	9.80	9.75	-1	1,776	-0.06%
2018/05/07	2	9.83	0	0.00	9.77	2	1,792	0.11%
2018/05/03	2	9.78	0	0.00	9.70	2	1,726	0.12%
2018/04/30	0	0.00	1	9.67	9.65	-1	1,698	-0.06%
2018/04/27	0	0.00	2	9.60	9.60	-2	1,707	-0.12%
2018/04/25	0	0.00	1	9.56	9.55	-1	1,755	-0.06%
2018/04/23	1	9.75	0	0.00	9.68	1	1,793	0.06%
2018/04/19	0	0.00	1	9.57	9.64	-1	1,914	-0.05%
2018/04/18	1	9.57	0	0.00	9.57	1	2,020	0.05%
2018/04/13	1	9.60	0	0.00	9.60	1	2,245	0.04%
2018/04/11	0	0.00	2	9.60	9.63	-2	2,304	-0.09%
2018/04/10	2	9.82	0	0.00	9.75	2	2,279	0.09%
2018/04/09	0	0.00	4	9.45	9.49	-4	2,155	-0.19%
2018/04/03	5	9.40	0	0.00	9.43	5	2,176	0.23%
2018/04/02	0	9.41	0	0.00	9.43	0	2,398	0.00%
2018/03/22	0	0.00	36	9.48	9.42	-36	2,406	-1.50%
2018/03/20	33	9.34	0	0.00	9.33	33	2,373	1.39%
2018/03/12	2	9.49	0	0.00	9.55	2	2,324	0.09%
2018/03/02	0	0.00	3	9.31	9.34	-3	2,349	-0.13%
2018/03/01	11	9.35	0	0.00	9.41	11	2,339	0.47%
2018/02/22	5	9.39	0	0.00	9.35	5	2,402	0.21%
2018/02/21	4	9.26	0	0.00	9.40	4	2,410	0.17%
2018/02/12	1	9.14	0	0.00	9.15	1	2,387	0.04%
2018/02/08	1	9.08	0	0.00	9.10	1	2,365	0.04%
2018/02/07	5	9.24	0	0.00	9.06	5	2,366	0.21%
2018/02/06	0	0.00	20	8.88	8.98	-20	2,349	-0.85%
2018/02/05	0	0.00	4	9.30	9.35	-4	2,307	-0.17%
2018/02/02	2	9.47	32	9.54	9.48	-30	2,296	-1.31%
2018/02/01	0	0.00	12	9.59	9.53	-12	2,299	-0.52%
2018/01/31	0	0.00	10	9.59	9.61	-10	2,289	-0.44%
2018/01/30	34	9.77	0	0.00	9.70	34	2,287	1.49%
2018/01/29	0	0.00	3	9.88	9.88	-3	2,254	-0.13%
2018/01/22	4	9.89	0	0.00	9.95	4	2,218	0.18%
2018/01/19	0	0.00	10	9.97	9.96	-10	2,185	-0.46%
2018/01/18	0	0.00	1	10.10	10.05	-1	2,148	-0.05%
2018/01/17	2	10.10	20	10.13	10.10	-18	2,111	-0.85%
2018/01/15	14	10.14	70	10.00	10.05	-56	2,047	-2.74%
2018/01/12	71	9.98	0	0.00	10.25	71	1,919	3.70%
2018/01/11	1	9.96	0	0.00	9.95	1	1,790	0.06%
2018/01/09	11	9.98	0	0.00	9.96	11	1,647	0.67%
2018/01/02	0	0.00	110	9.60	9.63	-110	1,279	-8.60%	大賣/鉅額交易