國產 (2504)-富邦-新店券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
10,070張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	35.4	50.23	10.3	51.22	51.40	25.1	4,373	0.57%
2024/12/16	21.1	51.63	12.2	51.91	51.40	9	4,344	0.21%
2024/12/13	23.2	51.92	10	52.06	52.00	13.2	4,339	0.30%
2024/12/12	0	0.00	2	53.30	53.30	-2	4,339	-0.05%
2024/12/11	3.1	53.19	3	53.50	53.50	0.1	4,382	0.00%
2024/12/10	2	53.00	2	53.45	53.50	0	4,429	0.00%
2024/12/09	6.2	52.70	0	0.00	53.40	6.2	4,460	0.14%
2024/12/06	2.1	51.61	11	52.81	53.30	-8.9	4,506	-0.20%
2024/12/05	3.6	52.26	0.8	51.95	52.20	2.9	4,533	0.06%
2024/12/04	8.3	52.28	0.1	53.10	52.50	8.2	4,577	0.18%
2024/12/03	10	53.04	0	0.00	53.00	10	4,665	0.21%
2024/12/02	11.4	53.72	0.4	54.90	53.30	11	4,693	0.23%
2024/11/29	2	54.30	10	54.66	54.00	-8	4,734	-0.17%
2024/11/28	15.3	54.16	26.2	54.36	55.00	-11	4,771	-0.23%
2024/11/27	1.1	53.48	1	54.10	53.20	0.1	4,750	0.00%
2024/11/26	4	53.20	4	54.28	54.10	0	4,819	0.00%
2024/11/25	2.1	52.41	6	53.82	54.10	-3.9	4,868	-0.08%
2024/11/22	17.2	53.36	1	53.80	52.40	16.2	4,880	0.33%
2024/11/21	5.1	54.18	3.1	54.49	54.30	2	4,883	0.04%
2024/11/20	8	54.73	6	54.40	54.40	2	4,898	0.04%
2024/11/19	4	55.08	2	55.50	55.70	2	4,894	0.04%
2024/11/18	2	55.15	0	0.00	55.40	2	4,920	0.04%
2024/11/15	7.1	54.34	4.1	55.65	55.80	3	4,904	0.06%
2024/11/14	5	52.88	20.1	54.68	55.50	-15	4,885	-0.31%
2024/11/13	43.1	52.71	22.4	53.61	54.30	20.7	4,911	0.42%
2024/11/12	6.1	54.62	4.2	54.65	54.50	1.9	4,891	0.04%
2024/11/11	3	54.87	4	54.90	55.80	-1	4,929	-0.02%
2024/11/08	2.1	54.31	17.4	54.97	55.00	-15.3	4,953	-0.31%
2024/11/07	5.2	54.35	0.2	54.60	54.60	5	5,024	0.10%
2024/11/06	19.3	55.07	4	54.93	55.30	15.3	5,025	0.30%
2024/11/05	3.3	56.22	2	56.20	56.30	1.3	5,079	0.03%
2024/11/04	3.4	55.77	0.1	56.57	56.80	3.2	5,161	0.06%
2024/11/01	4.1	55.73	19.9	55.64	56.80	-15.7	5,241	-0.30%
2024/10/30	8.4	52.82	9	53.14	53.60	-0.6	5,153	-0.01%
2024/10/29	3.2	52.68	9	53.27	54.00	-5.8	5,210	-0.11%
2024/10/28	3.2	52.17	2.3	52.14	52.30	0.9	5,292	0.02%
2024/10/25	1.1	53.29	1.2	53.83	52.70	-0.2	5,365	0.00%
2024/10/24	1.2	53.55	2.4	53.91	54.00	-1.3	5,475	-0.02%
2024/10/23	0.1	54.00	0	0.00	54.40	0.1	5,658	0.00%
2024/10/21	2	53.70	11	53.80	53.80	-9	6,110	-0.15%
2024/10/18	3.3	53.37	7.3	54.08	53.30	-3.9	6,230	-0.06%
2024/10/17	2	52.80	13.1	53.25	53.20	-11.1	6,391	-0.17%
2024/10/16	5	51.82	14.2	52.18	52.60	-9.2	6,505	-0.14%
2024/10/15	8	50.33	15	51.17	51.60	-7	6,571	-0.11%
2024/10/14	2	50.30	13.3	50.50	50.90	-11.3	6,640	-0.17%
2024/10/11	23.2	49.62	6	49.82	50.00	17.2	6,644	0.26%
2024/10/09	1.2	50.03	10	49.96	50.60	-8.8	6,670	-0.13%
2024/10/08	5	49.57	3.1	50.08	50.10	1.9	6,725	0.03%
2024/10/07	3.1	49.99	0	0.00	50.00	3.1	6,761	0.05%
2024/10/04	129.2	50.28	129	50.39	50.30	0.2	6,768	0.00%	大買/大賣/
2024/10/01	164.2	50.79	153.1	50.87	50.80	11.1	6,679	0.17%	大買/大賣/
2024/09/30	86.2	51.92	88	52.06	52.30	-1.8	6,644	-0.03%
2024/09/27	68	51.98	76	52.11	52.40	-8	6,935	-0.12%
2024/09/26	4.1	51.56	4	52.10	52.40	0.1	6,948	0.00%
2024/09/25	33.1	51.84	32	51.93	52.10	1.1	7,084	0.01%
2024/09/24	189.2	51.38	172	51.54	51.40	17.2	7,208	0.24%	大買/大賣/
2024/09/23	7	52.01	19	51.53	52.30	-12	7,270	-0.17%
2024/09/20	51.7	50.98	41.3	49.96	49.85	10.4	7,211	0.14%
2024/09/19	32.5	54.21	8	54.60	53.40	24.5	7,227	0.34%
2024/09/18	33	56.79	61.7	57.60	56.50	-28.7	7,354	-0.39%
2024/09/16	1	55.70	8	56.03	56.30	-7	7,482	-0.09%
2024/09/13	41	54.12	43	54.31	54.80	-2	7,514	-0.03%
2024/09/12	3	54.53	0	0.00	54.70	3	7,522	0.04%
2024/09/11	13	54.96	7	54.87	54.80	6	7,553	0.08%
2024/09/10	6	55.82	10	56.15	56.40	-4	7,598	-0.05%
2024/09/09	8	55.29	3.3	56.03	55.50	4.7	7,647	0.06%
2024/09/06	7	55.66	4.2	55.66	56.00	2.8	7,724	0.04%
2024/09/05	9.1	56.43	9.1	56.61	56.40	0	7,858	0.00%
2024/09/04	33.1	56.03	20.7	55.34	55.70	12.4	8,005	0.15%
2024/09/03	2	56.40	29.3	56.05	55.90	-27.3	8,098	-0.34%
2024/09/02	14	56.27	15.1	55.83	56.40	-1.1	8,210	-0.01%
2024/08/30	18	54.77	54	55.03	54.80	-36	8,322	-0.43%
2024/08/29	1	53.70	2.1	53.51	53.90	-1	8,478	-0.01%
2024/08/28	16	54.14	11	54.06	53.10	5	8,692	0.06%
2024/08/27	3	51.70	3	52.03	52.20	0	8,877	0.00%
2024/08/26	1	50.50	9	50.94	51.60	-8	9,033	-0.09%
2024/08/23	3	50.17	12	50.37	50.80	-9	9,247	-0.10%
2024/08/22	8	49.47	6.7	49.92	50.20	1.3	9,329	0.01%
2024/08/21	8	50.64	2.2	50.60	50.70	5.8	9,459	0.06%
2024/08/20	2.1	50.24	5	50.92	51.40	-2.9	9,659	-0.03%
2024/08/19	1	50.40	2	50.95	51.00	-1	9,885	-0.01%
2024/08/16	4	50.83	4	51.05	50.70	0	10,229	0.00%
2024/08/15	16	51.34	7	51.36	50.20	9	10,438	0.09%
2024/08/14	4	51.43	8	51.19	51.90	-4	10,726	-0.04%
2024/08/13	9	48.91	7	49.44	49.80	2	10,927	0.02%
2024/08/12	4	49.66	0	0.00	49.40	4	11,186	0.04%
2024/08/09	4	49.44	16	49.69	49.95	-12	11,216	-0.11%
2024/08/08	1	47.70	2	48.00	47.70	-1	11,237	-0.01%
2024/08/07	7	46.97	20.2	49.35	48.65	-13.2	11,310	-0.12%
2024/08/06	9	45.91	10	44.99	46.40	-1	11,382	-0.01%
2024/08/05	9	46.86	11.1	47.28	46.75	-2.1	11,401	-0.02%
2024/08/02	9	50.63	8	50.80	50.70	1	11,468	0.01%
2024/08/01	21.2	51.93	17	52.31	52.00	4.2	11,657	0.04%
2024/07/31	4.1	51.44	7.4	51.92	52.60	-3.3	11,814	-0.03%
2024/07/30	2	50.75	9	51.52	51.70	-7	11,944	-0.06%
2024/07/29	8	51.40	7	51.61	51.60	1	12,312	0.01%
2024/07/26	9	49.97	7	49.85	51.30	2	12,431	0.02%
2024/07/23	27.4	51.51	80.4	51.85	52.00	-53	12,612	-0.42%
2024/07/22	1	47.15	5	48.14	48.05	-4	12,575	-0.03%
2024/07/19	5	47.29	8	47.82	47.65	-3	12,981	-0.02%
2024/07/18	5	47.32	1	48.10	48.00	4	13,235	0.03%
2024/07/17	0	0.00	3	48.07	48.00	-3	13,342	-0.02%
2024/07/16	5	46.38	5	47.12	46.95	0	13,641	0.00%
2024/07/15	5	45.13	9	45.41	46.00	-4	13,926	-0.03%
2024/07/12	0	0.00	2	44.35	44.50	-2	14,354	-0.01%
2024/07/11	9	43.68	1	44.00	44.20	8	14,628	0.05%
2024/07/10	9	43.64	33	43.77	44.30	-24	14,700	-0.16%
2024/07/09	8	44.39	2	43.85	43.75	6	14,715	0.04%
2024/07/08	6.7	44.85	1	44.75	44.90	5.7	14,808	0.04%
2024/07/05	4	45.80	4	46.25	45.35	0	14,834	0.00%
2024/07/04	24	45.91	0.2	45.85	45.60	23.8	14,959	0.16%
2024/07/03	6	45.38	40.2	46.57	46.00	-34.2	15,015	-0.23%
2024/07/02	0	0.00	5	45.20	45.25	-5	14,855	-0.03%
2024/07/01	1	43.60	24	44.63	45.25	-23	14,910	-0.15%
2024/06/28	27.5	43.79	1	44.45	43.10	26.5	14,771	0.18%
2024/06/27	14.3	45.18	8	45.76	44.75	6.3	14,635	0.04%
2024/06/26	52	45.55	25	45.86	45.40	27	14,529	0.19%
2024/06/25	63.1	44.29	28	44.60	45.40	35.1	14,472	0.24%
2024/06/24	61	46.77	9	47.20	46.55	52	14,307	0.36%
2024/06/21	37	47.46	8.2	47.69	46.70	28.8	14,089	0.20%
2024/06/20	0	0.00	2.2	48.82	48.35	-2.2	13,892	-0.02%
2024/06/19	1	48.60	7	48.99	48.60	-6	13,865	-0.04%
2024/06/18	13	48.83	5.2	49.03	48.75	7.9	13,864	0.06%
2024/06/17	2	48.68	7	49.04	48.45	-5	13,837	-0.04%
2024/06/14	4.2	47.79	6	48.63	48.00	-1.8	13,770	-0.01%
2024/06/13	3	48.22	2.1	49.00	48.00	0.9	13,739	0.01%
2024/06/12	1	47.80	3.1	48.06	47.85	-2.1	13,674	-0.02%
2024/06/11	1	47.60	9.6	47.94	47.50	-8.6	13,531	-0.06%
2024/06/07	13.2	47.76	27.3	47.94	47.60	-14.1	13,496	-0.10%
2024/06/06	13	46.01	34.3	46.08	47.15	-21.3	13,338	-0.16%
2024/06/05	29.1	45.77	19	45.98	45.85	10.1	13,211	0.08%
2024/06/04	19	45.35	15	45.66	46.10	4	13,177	0.03%
2024/06/03	10.1	45.95	8	46.13	46.10	2.1	13,084	0.02%
2024/05/31	201	47.25	205	47.39	46.65	-4	12,885	-0.03%	大買/大賣/
2024/05/30	12	47.60	6	48.25	46.90	6	12,736	0.05%
2024/05/29	30.4	47.43	28	47.58	47.45	2.4	12,589	0.02%
2024/05/28	31	47.70	37	47.98	47.95	-6	12,531	-0.05%
2024/05/27	26	46.52	41.4	47.44	47.85	-15.4	12,497	-0.12%
2024/05/24	11	45.95	78	46.26	47.00	-67	12,376	-0.54%
2024/05/23	41.4	44.73	35	44.61	44.80	6.4	12,167	0.05%
2024/05/22	109.7	45.92	40	45.65	45.45	69.7	11,910	0.59%	大買/
2024/05/21	30.5	48.25	5	49.22	47.50	25.5	11,626	0.22%
2024/05/20	66	49.10	85	49.73	49.80	-19	11,469	-0.17%
2024/05/17	31.1	49.24	57.1	49.28	50.20	-26	11,179	-0.23%
2024/05/16	18	48.45	51.2	48.00	48.55	-33.2	11,109	-0.30%
2024/05/15	4.6	45.34	3	45.58	45.55	1.6	10,803	0.01%
2024/05/14	14.6	45.63	2	45.55	45.55	12.6	10,745	0.12%
2024/05/13	17	46.93	11	46.95	46.50	6	10,646	0.06%
2024/05/10	24	46.75	34.1	46.72	46.75	-10.1	10,593	-0.10%
2024/05/09	12.2	45.78	4	46.30	45.00	8.2	10,470	0.08%
2024/05/08	18.1	46.20	10.2	46.04	45.90	7.9	10,372	0.08%
2024/05/07	38.2	47.55	20	47.55	47.25	18.2	10,219	0.18%
2024/05/06	19.2	48.49	10	48.95	49.45	9.1	9,950	0.09%
2024/05/03	28.3	49.61	16	50.41	49.40	12.3	9,732	0.13%
2024/05/02	19.3	50.51	35.3	50.52	50.80	-16	9,509	-0.17%
2024/04/30	13.1	47.75	14.3	48.15	48.05	-1.3	9,144	-0.01%
2024/04/29	38.6	48.86	73.3	47.98	49.15	-34.8	8,934	-0.39%
2024/04/26	75.2	47.04	6.1	47.45	46.95	69.1	8,615	0.80%
2024/04/25	18.1	47.52	54	47.27	47.25	-35.9	8,361	-0.43%
2024/04/24	58	45.05	72	44.59	43.90	-14	7,806	-0.18%
2024/04/23	59	47.56	310	45.71	46.65	-251	7,433	-3.38%	大賣/鉅額交易
2024/04/22	29	47.96	33	48.31	47.00	-4	7,145	-0.06%
2024/04/19	24	46.89	39.2	47.11	48.25	-15.2	6,678	-0.23%
2024/04/18	39.3	47.84	27.8	47.91	48.05	11.5	6,249	0.18%
2024/04/17	26.1	45.73	54.7	45.39	45.85	-28.6	5,709	-0.50%
2024/04/16	8	42.00	72	41.59	41.70	-64	5,404	-1.18%
2024/04/15	2	42.58	20	43.05	42.65	-18	5,266	-0.34%
2024/04/12	30.1	43.25	16.1	43.22	43.40	14	5,156	0.27%
2024/04/11	0	0.00	2	42.15	41.70	-2	5,001	-0.04%
2024/04/10	8	40.71	2	41.25	41.60	6	4,936	0.12%
2024/04/09	4	40.86	10	40.43	41.35	-6	4,821	-0.12%
2024/04/08	5.1	41.52	12.2	40.99	41.30	-7.1	4,712	-0.15%
2024/04/03	11.2	39.69	7.1	39.62	39.75	4.1	4,529	0.09%
2024/04/02	0	0.00	4	38.61	38.55	-4	4,419	-0.09%
2024/04/01	0	0.00	2	38.15	38.30	-2	4,375	-0.05%
2024/03/29	4	37.60	0	0.00	37.90	4	4,361	0.09%
2024/03/27	0.1	38.00	6.5	38.07	38.10	-6.4	4,312	-0.15%
2024/03/26	16.7	37.30	0	0.00	37.05	16.7	4,261	0.39%
2024/03/25	13	37.32	1	37.10	37.00	12	4,251	0.28%
2024/03/22	53.1	37.27	0	0.00	36.85	53.1	4,239	1.25%
2024/03/21	2.1	36.75	0	0.00	36.95	2.1	4,213	0.05%
2024/03/20	0	0.00	7	36.35	36.25	-7	4,172	-0.17%
2024/03/19	2	36.45	0.8	36.35	36.35	1.2	4,158	0.03%
2024/03/18	0	0.00	5	37.00	37.00	-5	4,116	-0.12%
2024/03/15	1	36.15	7	36.20	36.15	-6	4,038	-0.15%
2024/03/14	8	36.50	4	36.28	36.35	4	3,965	0.10%
2024/03/13	11	36.90	5	37.43	36.75	6	3,911	0.15%
2024/03/12	4.1	37.07	4	36.94	36.95	0.1	3,732	0.00%
2024/03/11	4	36.03	0	0.00	36.15	4	3,672	0.11%
2024/03/08	14	36.50	63.9	36.21	36.40	-49.9	3,635	-1.37%
2024/03/07	17.1	36.11	4.2	36.15	36.25	12.8	3,500	0.37%
2024/03/06	4	34.75	5	35.08	35.15	-1	3,361	-0.03%
2024/03/05	11	34.36	10	35.21	35.25	1	3,314	0.03%
2024/03/04	35	34.26	11.2	34.18	34.15	23.9	3,194	0.75%
2024/03/01	6.2	34.18	3	33.97	34.00	3.2	3,136	0.10%
2024/02/29	3	32.55	251.1	32.71	33.00	-248.1	2,945	-8.42%	大賣/鉅額交易
2024/02/27	0	0.00	55	32.20	32.35	-55	2,845	-1.93%
2024/02/26	3	32.02	5	31.92	31.90	-2	2,777	-0.07%
2024/02/23	2	31.95	0	0.00	32.10	2	2,762	0.07%
2024/02/22	13	32.12	0	0.00	32.00	13	2,720	0.48%
2024/02/21	3	32.27	2.9	32.22	32.40	0.1	2,648	0.01%
2024/02/20	6	32.06	38.1	32.02	32.05	-32.1	2,540	-1.26%
2024/02/19	10	30.95	22	31.07	32.00	-12	2,433	-0.49%
2024/02/16	15	29.87	0	0.00	29.90	15	2,216	0.68%
2024/02/15	4	29.25	0	0.00	29.30	4	2,191	0.18%
2024/02/05	0	0.00	4	29.15	29.30	-4	2,185	-0.18%
2024/02/02	4	29.55	3	29.94	29.30	1	2,169	0.04%
2024/02/01	0	0.00	7	29.99	30.00	-7	2,112	-0.33%
2024/01/31	0	0.00	7	29.69	29.70	-7	2,058	-0.34%
2024/01/30	1	29.40	5	29.25	29.50	-4	2,020	-0.20%
2024/01/29	0	0.00	0.1	29.10	29.25	-0.1	1,979	0.00%
2024/01/26	0	0.00	1	29.25	29.25	-1	1,948	-0.05%
2024/01/25	1	29.10	0.2	29.05	29.10	0.8	1,901	0.04%
2024/01/24	5	29.15	1	29.15	29.00	4	1,859	0.22%
2024/01/23	7	28.75	0	0.00	28.70	7	1,765	0.40%
2024/01/22	2	28.45	29	28.28	28.55	-27	1,723	-1.57%
2024/01/18	1	27.80	0	0.00	27.85	1	1,653	0.06%
2024/01/17	3	27.32	0	0.00	27.45	3	1,611	0.19%
2024/01/15	0	0.00	4	27.98	28.00	-4	1,548	-0.26%
2024/01/11	2	27.75	0	0.00	27.95	2	1,547	0.13%
2024/01/09	0	0.00	2	27.90	27.95	-2	1,576	-0.13%
2024/01/08	0	0.00	9.2	27.95	27.95	-9.2	1,577	-0.58%
2024/01/05	0	0.00	1	27.98	28.00	-1	1,586	-0.06%
2024/01/04	0	0.00	10	27.90	28.00	-10	1,588	-0.63%
2023/12/29	2	28.10	0	0.00	28.15	2	1,566	0.13%
2023/12/26	0	0.00	5	28.42	28.50	-5	1,541	-0.32%
2023/12/25	0	0.00	0.2	28.15	28.20	-0.2	1,506	-0.01%
2023/12/22	0	0.00	5	28.20	28.15	-5	1,500	-0.33%
2023/12/21	15	28.43	0	0.00	28.30	15	1,477	1.01%
2023/12/20	39	28.41	0.1	28.40	28.50	38.9	1,448	2.69%
2023/12/19	5	28.05	0	0.00	28.30	5	1,422	0.35%
2023/12/18	17	28.32	10	28.25	28.25	7	1,402	0.50%
2023/12/15	18.3	28.12	4	28.20	28.20	14.3	1,393	1.02%
2023/12/14	0	0.00	3	27.95	28.00	-3	1,359	-0.22%
2023/12/13	0	0.00	6	27.60	27.60	-6	1,321	-0.45%
2023/12/12	0	0.00	0.1	27.60	27.55	-0.1	1,315	-0.01%
2023/12/11	0	0.00	2	27.60	27.60	-2	1,328	-0.15%
2023/12/07	2.1	27.70	4	27.74	27.60	-1.9	1,323	-0.14%
2023/12/06	0	0.00	14	27.51	27.65	-14	1,330	-1.05%
2023/12/05	0	0.00	8	27.40	27.45	-8	1,345	-0.59%
2023/12/04	0.2	27.30	0	0.00	27.45	0.2	1,385	0.01%
2023/12/01	5	27.05	0	0.00	27.25	5	1,454	0.34%
2023/11/30	3	26.85	2	26.95	27.10	1	1,467	0.07%
2023/11/29	0	0.00	1	26.95	27.00	-1	1,470	-0.07%
2023/11/28	2	26.95	0	0.00	27.10	2	1,455	0.14%
2023/11/24	1	26.70	2	26.80	26.85	-1	1,437	-0.07%
2023/11/23	1	26.80	11.1	26.79	26.80	-10.1	1,436	-0.70%
2023/11/22	1	26.65	0	0.00	26.60	1	1,420	0.07%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/20	0	0.00	0.2	26.45	26.35	-0.2	1,390	-0.01%
2023/11/17	0	0.00	0	26.15	26.20	0	1,368	0.00%
2023/11/16	0	0.00	0.1	26.15	26.05	-0.1	1,370	-0.01%
2023/11/15	0	0.00	0.5	26.11	26.15	-0.5	1,367	-0.04%
2023/11/14	0	0.00	0.4	25.91	26.05	-0.4	1,352	-0.03%
2023/11/13	1	26.00	13.7	26.02	25.95	-12.7	1,348	-0.94%
2023/11/10	0.2	25.63	0.2	25.58	25.60	0	1,325	0.00%
2023/11/09	0	0.00	0	25.60	25.65	0	1,328	0.00%
2023/11/08	0	0.00	0.2	25.52	25.45	-0.2	1,363	-0.02%
2023/11/06	0	0.00	0.2	25.61	25.70	-0.2	1,388	-0.01%
2023/11/03	0	0.00	1	25.55	25.55	-1	1,396	-0.07%
2023/10/30	0	0.00	0.1	25.35	25.40	-0.1	1,729	-0.01%
2023/10/27	0	0.00	0.2	25.35	25.30	-0.2	1,742	-0.01%
2023/10/26	0	0.00	0.3	25.32	25.15	-0.3	1,761	-0.02%
2023/10/25	0.2	25.40	1	25.35	25.40	-0.8	1,761	-0.04%
2023/10/23	0	0.00	0.2	25.30	25.20	-0.2	1,766	-0.01%
2023/10/20	0.2	25.10	0	0.00	25.20	0.2	1,775	0.01%
2023/10/19	0.1	25.25	0	0.00	25.25	0.1	1,791	0.00%
2023/10/18	0	0.00	0.3	25.40	25.55	-0.3	1,805	-0.01%
2023/10/17	2	25.50	0	0.00	25.40	2	1,783	0.11%
2023/10/16	0.2	25.65	0.4	25.64	25.65	-0.3	1,801	-0.02%
2023/10/13	0.2	25.35	0	0.00	25.40	0.2	1,803	0.01%
2023/10/12	0	0.00	0.1	25.55	25.45	-0.1	1,814	-0.01%
2023/10/11	0	0.00	0.1	25.50	25.55	-0.1	1,834	-0.01%
2023/10/06	0	0.00	0.4	25.61	25.60	-0.4	1,834	-0.02%
2023/10/05	0.6	25.26	0	0.00	25.20	0.6	1,833	0.03%
2023/10/04	0	25.25	2	25.20	25.30	-2	1,837	-0.11%
2023/10/03	0	0.00	1.4	25.40	25.30	-1.4	1,852	-0.07%
2023/09/28	0.1	25.15	0	0.00	25.05	0.1	1,872	0.01%
2023/09/27	2.1	25.17	0	0.00	25.10	2.1	1,902	0.11%
2023/09/26	5.3	25.05	0	0.00	25.00	5.3	1,915	0.27%
2023/09/25	9.1	25.30	0	0.00	25.30	9.1	1,941	0.47%
2023/09/22	2.2	25.01	0	0.00	25.00	2.2	2,013	0.11%
2023/09/21	1.4	25.10	0	0.00	25.10	1.4	2,102	0.07%
2023/09/20	7.6	25.35	0	25.55	25.20	7.6	2,103	0.36%
2023/09/19	2.2	25.50	0	0.00	25.45	2.2	2,126	0.10%
2023/09/18	1	25.50	0	0.00	25.50	1	2,164	0.05%
2023/09/15	2	25.60	0.1	25.65	25.70	1.9	2,220	0.09%
2023/09/14	0.1	25.65	2	25.60	25.60	-1.9	2,429	-0.08%
2023/09/12	3	25.25	0	0.00	25.30	3	2,628	0.11%
2023/09/11	1	25.30	0	0.00	25.30	1	2,666	0.04%
2023/09/07	3	25.43	0	0.00	25.45	3	2,720	0.11%
2023/09/06	5	26.18	0	0.00	25.80	5	2,684	0.19%
2023/09/05	15	26.35	0.1	26.45	26.40	15	2,602	0.57%
2023/08/28	20	26.75	0	0.00	26.85	20	2,735	0.73%
2023/08/24	0	0.00	5	26.60	26.60	-5	2,825	-0.18%
2023/08/22	0	0.00	15	26.60	26.55	-15	2,879	-0.52%
2023/08/14	0	0.00	5	26.66	26.75	-5	3,240	-0.15%
2023/08/11	0	0.00	1	27.15	27.00	-1	3,228	-0.03%
2023/08/10	0	0.00	2	27.25	27.20	-2	3,237	-0.06%
2023/08/07	18	28.03	22	28.00	27.65	-4	3,338	-0.12%
2023/08/04	21.1	27.29	5	27.95	27.95	16.1	3,314	0.48%
2023/08/02	0	0.00	15	26.55	26.60	-15	3,209	-0.47%
2023/08/01	0.8	26.30	0	0.00	26.35	0.8	3,207	0.03%
2023/07/18	1	26.20	0	0.00	26.15	1	3,591	0.03%
2023/07/12	1	26.45	0	0.00	26.45	1	3,654	0.03%
2023/07/10	1	26.45	0	0.00	26.45	1	3,643	0.03%
2023/07/07	1	26.55	0	0.00	26.70	1	3,639	0.03%
2023/07/05	3	27.05	0	0.00	27.00	3	3,638	0.08%
2023/07/04	5	27.45	0	0.00	27.45	5	3,615	0.14%
2023/07/03	0	0.00	2.2	27.78	27.65	-2.2	3,608	-0.06%
2023/06/30	5	27.50	3	27.65	27.50	2	3,603	0.06%
2023/06/29	2	26.75	3.2	27.16	27.40	-1.2	3,546	-0.03%
2023/06/27	0	0.00	1	26.25	26.40	-1	3,455	-0.03%
2023/06/21	2	26.03	0	0.00	26.15	2	3,406	0.06%
2023/06/20	3	26.40	0	0.00	26.25	3	3,357	0.09%
2023/06/19	14	28.80	8	28.78	28.80	6	3,155	0.19%
2023/06/15	1	29.05	0	0.00	29.15	1	2,981	0.03%
2023/06/14	3	29.03	0	0.00	29.00	3	2,952	0.10%
2023/06/13	22	29.00	0	0.00	29.10	22	2,925	0.75%
2023/06/12	0	29.20	0	0.00	29.05	0	2,893	0.00%
2023/06/09	7	29.21	0	0.00	29.15	7	2,879	0.24%
2023/06/08	1	29.25	0	0.00	29.25	1	2,905	0.03%
2023/06/07	5	29.43	2	29.45	29.40	3	2,921	0.10%
2023/06/05	0	0.00	7	28.84	28.85	-7	2,832	-0.25%
2023/06/02	0	0.00	20	28.68	28.70	-20	2,830	-0.71%
2023/06/01	3	28.50	0	28.60	28.65	3	2,839	0.11%
2023/05/31	2.2	28.41	0	0.00	28.60	2.2	2,839	0.08%
2023/05/30	10	28.65	0	28.67	28.35	10	2,843	0.35%
2023/05/29	21	28.70	0	0.00	28.90	21	2,924	0.72%
2023/05/26	2	28.75	0	0.00	28.70	2	2,946	0.07%
2023/05/25	8	28.81	0	0.00	28.75	8	2,940	0.27%
2023/05/24	2	29.05	0	0.00	29.05	2	2,925	0.07%
2023/05/23	0	28.85	0	0.00	28.80	0	2,904	0.00%
2023/05/22	3	28.55	3	28.70	29.00	0	2,912	0.00%
2023/05/19	13.1	28.25	11	28.51	28.75	2.1	2,866	0.07%
2023/05/18	6	28.53	0	0.00	28.50	6	2,708	0.22%
2023/05/17	0	0.00	16	28.60	28.70	-16	2,682	-0.60%
2023/05/15	3	28.42	0.2	28.50	28.35	2.9	2,683	0.11%
2023/05/12	2	28.55	0	0.00	28.60	2	2,661	0.08%
2023/05/11	4.3	28.32	0.2	28.50	28.25	4.2	2,635	0.16%
2023/05/10	1	28.85	0	0.00	28.95	1	2,579	0.04%
2023/05/09	0	0.00	6	28.94	28.75	-6	2,588	-0.23%
2023/05/08	5	28.76	5	28.66	28.85	0	2,545	0.00%
2023/05/05	0.1	28.86	1	29.05	28.85	-0.9	2,515	-0.04%
2023/05/04	16	28.89	11	28.86	29.00	5	2,502	0.20%
2023/05/03	11.6	28.89	5	28.90	28.75	6.6	2,459	0.27%
2023/05/02	8.3	28.64	2	28.45	28.70	6.3	2,390	0.26%
2023/04/28	0	28.10	0	0.00	28.00	0	2,291	0.00%
2023/04/27	0	0.00	2	27.95	28.00	-2	2,283	-0.09%
2023/04/26	0.1	27.95	0	0.00	28.00	0.1	2,276	0.00%
2023/04/25	1.2	27.89	5	27.85	27.90	-3.8	2,266	-0.17%
2023/04/24	3	28.37	0	0.00	28.35	3	2,220	0.14%
2023/04/21	0.2	27.55	0	0.00	27.40	0.2	2,115	0.01%
2023/04/20	3	27.62	0	0.00	27.40	3	2,102	0.14%
2023/04/19	2	27.90	0	0.00	27.80	2	2,069	0.10%
2023/04/18	0	0.00	2	28.03	28.05	-2	1,997	-0.10%
2023/04/07	0	27.95	0	0.00	27.80	0	1,967	0.00%
2023/04/06	7	27.75	0	0.00	27.75	7	1,957	0.36%
2023/03/30	0	27.90	0	0.00	27.95	0	1,935	0.00%
2023/03/29	0.1	27.90	0	0.00	27.85	0.1	1,922	0.00%
2023/03/28	0	27.95	0	0.00	28.00	0	1,934	0.00%
2023/03/27	1	27.95	2	27.85	27.95	-1	1,921	-0.05%
2023/03/24	1	27.75	0	0.00	27.80	1	1,925	0.05%
2023/03/23	2.2	27.96	1	27.95	27.95	1.2	1,898	0.06%
2023/03/22	0.1	28.05	0	0.00	28.05	0.1	1,892	0.00%
2023/03/21	0	0.00	1	28.10	28.00	-1	1,894	-0.05%
2023/03/20	1	27.80	0	0.00	27.85	1	1,897	0.05%
2023/03/17	0	0.00	1	27.55	27.65	-1	1,948	-0.05%
2023/03/16	5	27.26	0	0.00	27.15	5	1,920	0.26%
2023/03/15	0	0.00	1	27.55	27.50	-1	1,889	-0.05%
2023/03/14	0	27.63	0	0.00	27.55	0	1,895	0.00%
2023/03/13	5	27.25	0	0.00	27.70	5	1,892	0.26%
2023/03/10	0	27.85	0	0.00	27.75	0	1,850	0.00%
2023/03/09	10	27.90	10	27.85	27.80	0	1,826	0.00%
2023/03/07	2	27.30	0	0.00	27.35	2	1,775	0.11%
2023/03/06	0	0.00	4	27.10	27.20	-4	1,763	-0.23%
2023/03/03	3	26.85	0	0.00	26.95	3	1,750	0.17%
2023/03/02	1	26.80	0	0.00	26.90	1	1,744	0.06%
2023/03/01	16	26.71	4	26.60	26.80	12	1,730	0.69%
2023/02/24	4	27.30	0	0.00	27.70	4	1,589	0.25%
2023/02/23	0	0.00	1	27.10	27.45	-1	1,562	-0.06%
2023/02/22	6	26.70	0	0.00	26.95	6	1,543	0.39%
2023/02/21	1	26.95	0	0.00	26.95	1	1,559	0.06%
2023/02/20	1	26.50	0	0.00	27.10	1	1,556	0.06%
2023/02/17	0	0.00	3	26.70	26.65	-3	1,540	-0.19%
2023/02/07	2	26.35	0.4	26.40	26.50	1.6	1,575	0.10%
2023/02/06	0	0.00	0.4	25.80	25.85	-0.4	1,507	-0.03%
2023/01/17	0	0.00	2	25.33	25.60	-2	1,519	-0.13%
2023/01/13	1	25.20	5	25.08	25.10	-4	1,531	-0.26%
2023/01/09	2	25.55	0	0.00	25.55	2	1,701	0.12%
2023/01/06	0	0.00	2	25.53	25.60	-2	1,719	-0.12%
2023/01/04	0	0.00	2	25.40	25.50	-2	1,795	-0.11%
2022/12/30	0	0.00	1	25.25	25.25	-1	1,828	-0.05%
2022/12/27	0	0.00	1	25.00	25.00	-1	1,828	-0.05%
2022/12/26	0	0.00	0	25.05	25.05	0	1,837	0.00%
2022/12/22	0	0.00	2	24.95	24.85	-2	1,931	-0.10%
2022/12/15	0	0.00	1	25.30	25.25	-1	2,073	-0.05%
2022/12/14	6	25.45	0	0.00	25.30	6	2,091	0.29%
2022/12/12	1	25.15	0	0.00	25.05	1	2,139	0.05%
2022/12/09	2	25.20	1	25.80	25.60	1	2,133	0.05%
2022/12/07	9	24.95	0	0.00	25.00	9	2,085	0.43%
2022/11/30	0	0.00	10	25.35	25.35	-10	2,087	-0.48%
2022/11/28	1	25.25	0	0.00	25.30	1	2,093	0.05%
2022/11/25	0	0.00	2	25.20	25.05	-2	2,097	-0.10%
2022/11/24	0	0.00	1	25.25	25.20	-1	2,095	-0.05%
2022/11/23	12	25.22	10	25.11	25.15	2	2,094	0.10%
2022/11/17	1	24.85	0	0.00	24.85	1	2,101	0.05%
2022/11/16	0	0.00	1	24.80	24.50	-1	2,097	-0.05%
2022/11/08	1	23.70	2	23.80	23.80	-1	2,214	-0.05%
2022/11/04	0	0.00	1	23.00	23.15	-1	2,229	-0.04%
2022/11/03	2	23.20	0	0.00	23.00	2	2,293	0.09%
2022/10/31	1	22.65	0	0.00	22.65	1	2,382	0.04%
2022/10/21	1	21.90	0	0.00	21.90	1	2,592	0.04%
2022/10/20	2	21.55	0	0.00	22.40	2	2,591	0.08%
2022/10/17	0	0.00	75	22.07	22.25	-75	2,492	-3.01%
2022/10/14	0	0.00	0.3	22.85	22.95	-0.3	2,454	-0.01%
2022/10/11	1	23.50	0	0.00	23.50	1	2,428	0.04%
2022/10/03	0	0.00	1	24.00	24.00	-1	2,440	-0.04%
2022/09/27	1	24.05	11	24.32	24.40	-10	2,449	-0.41%
2022/09/26	2	24.68	0	0.00	24.30	2	2,423	0.08%
2022/09/21	0	0.00	1	25.95	25.65	-1	2,421	-0.04%
2022/09/20	2	25.73	0	0.00	25.75	2	2,433	0.08%
2022/09/19	0	0.00	1	25.90	25.60	-1	2,449	-0.04%
2022/09/14	1	24.90	0	0.00	24.85	1	2,557	0.04%
2022/09/13	1	25.30	0	0.00	25.30	1	2,602	0.04%
2022/08/30	0	0.00	11	25.31	25.35	-11	2,779	-0.40%
2022/08/29	0	0.00	2	25.25	25.20	-2	2,792	-0.07%
2022/08/19	0	0.00	1	25.30	25.15	-1	2,799	-0.04%
2022/08/18	1	25.40	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0	0.00	7	25.75	25.80	-7	2,749	-0.25%
2022/08/15	1	24.95	0	0.00	24.95	1	2,712	0.04%
2022/08/12	2	24.80	0	0.00	24.70	2	2,721	0.07%
2022/08/11	0	0.00	2	24.70	24.65	-2	2,769	-0.07%
2022/08/10	1	24.90	0	0.00	24.70	1	2,777	0.04%
2022/08/09	15	24.63	0	0.00	24.65	15	2,752	0.55%
2022/08/08	15	23.90	1	23.75	23.90	14	2,740	0.51%
2022/08/03	0	0.00	10	24.15	23.60	-10	2,768	-0.36%
2022/08/02	3	24.70	0	0.00	24.70	3	2,783	0.11%
2022/07/27	1	24.40	0	0.00	24.45	1	3,287	0.03%
2022/07/20	1	23.90	0	0.00	24.05	1	3,532	0.03%
2022/07/11	0	23.10	0	0.00	23.00	0	3,997	0.00%
2022/07/06	2	22.63	0	0.00	22.40	2	4,463	0.04%
2022/07/05	1	23.00	0	0.00	23.25	1	4,552	0.02%
2022/07/01	0	0.00	3	22.22	22.15	-3	4,801	-0.06%
2022/06/28	3	23.45	0	0.00	23.40	3	4,878	0.06%
2022/06/21	0	0.00	12	26.01	26.00	-12	4,895	-0.25%
2022/06/20	0	0.00	1	25.60	25.50	-1	4,879	-0.02%
2022/06/17	1	25.90	0	0.00	26.00	1	4,882	0.02%
2022/06/13	6	26.30	0	0.00	26.20	6	5,024	0.12%
2022/06/10	1	26.80	0	0.00	26.90	1	4,999	0.02%
2022/06/09	1	26.85	0	0.00	26.90	1	5,007	0.02%
2022/06/06	1	27.10	0	0.00	27.05	1	5,041	0.02%
2022/05/27	0	0.00	4	26.65	26.75	-4	5,200	-0.08%
2022/05/26	0	0.00	1	26.65	26.65	-1	5,302	-0.02%
2022/05/20	1	26.20	0	0.00	26.30	1	5,325	0.02%
2022/05/19	1	26.40	0	0.00	26.30	1	5,298	0.02%
2022/05/13	6	26.40	0	0.00	26.40	6	5,284	0.11%
2022/05/12	10	25.98	1	25.95	25.50	9	5,263	0.17%
2022/05/11	2	26.35	0	0.00	26.35	2	5,208	0.04%
2022/05/10	13	25.33	10	25.58	26.85	3	5,220	0.06%
2022/05/09	28	27.03	65	27.02	27.00	-37	5,159	-0.72%
2022/05/05	10	29.90	40	30.39	30.50	-30	4,890	-0.61%
2022/05/04	0	0.00	1	29.30	29.65	-1	4,827	-0.02%
2022/04/29	1	29.35	0	0.00	29.25	1	4,777	0.02%
2022/04/28	0	0.00	3	29.75	29.60	-3	4,768	-0.06%
2022/04/27	1	29.45	0	0.00	29.40	1	4,716	0.02%
2022/04/26	0	0.00	10	29.70	29.75	-10	4,659	-0.21%
2022/04/25	43	30.67	1	30.10	30.15	42	4,598	0.91%
2022/04/22	11	31.26	3	31.28	31.40	8	4,550	0.18%
2022/04/21	8	30.31	0	0.00	30.50	8	4,503	0.18%
2022/04/20	122	30.93	0	0.00	30.65	122	4,467	2.73%	大買/鉅額交易
2022/04/18	1	30.90	0	0.00	30.80	1	4,432	0.02%
2022/04/15	1	31.20	66	31.15	30.65	-65	4,563	-1.42%
2022/04/14	5	32.35	0	0.00	32.05	5	4,706	0.11%
2022/04/13	62.1	32.42	11.1	32.37	32.70	51	4,633	1.10%
2022/04/12	0	0.00	5	31.66	31.45	-5	4,519	-0.11%
2022/04/11	3.1	30.59	30.5	30.56	30.80	-27.4	4,405	-0.62%
2022/04/08	32.6	30.98	5.1	30.66	31.00	27.5	4,384	0.63%
2022/04/07	1.3	30.12	4	30.15	29.85	-2.7	4,416	-0.06%
2022/04/06	1	29.85	1	30.05	30.15	0	4,652	0.00%
2022/04/01	3	29.80	0	0.00	29.95	3	4,672	0.06%
2022/03/31	0	0.00	1	29.70	29.75	-1	4,662	-0.02%
2022/03/30	3	29.42	6	29.60	29.60	-3	4,633	-0.06%
2022/03/29	3	29.47	1	29.60	29.55	2	4,661	0.04%
2022/03/28	1	28.75	0	0.00	29.20	1	4,745	0.02%
2022/03/25	0	0.00	1	29.15	29.05	-1	4,870	-0.02%
2022/03/24	0	0.00	4	29.05	29.05	-4	5,338	-0.07%
2022/03/23	0	28.95	1	28.90	28.85	-1	5,874	-0.02%
2022/03/22	0	0.00	18	28.69	28.85	-18	5,989	-0.30%
2022/03/18	0	0.00	5	28.10	28.00	-5	5,937	-0.08%
2022/03/17	0	0.00	12	28.20	28.20	-12	5,862	-0.20%
2022/03/16	0	0.00	2	27.80	27.85	-2	5,799	-0.03%
2022/03/15	0	27.65	0	0.00	27.50	0	5,803	0.00%
2022/03/14	0	0.00	1	27.50	27.55	-1	5,806	-0.02%
2022/03/11	1	27.55	0	0.00	27.40	1	5,829	0.02%
2022/03/10	0.3	27.50	2	27.65	27.70	-1.7	5,841	-0.03%
2022/03/09	0	0.00	2	27.30	27.35	-2	5,845	-0.03%
2022/03/08	1	26.80	2	26.95	26.80	-1	5,830	-0.02%
2022/03/07	5	27.41	0	0.00	27.25	5	5,808	0.09%
2022/03/04	12	28.02	0	0.00	27.95	12	5,787	0.21%
2022/03/03	2	28.18	5	28.20	28.15	-3	5,819	-0.05%
2022/03/02	1	28.00	4	28.16	28.15	-3	5,818	-0.05%
2022/03/01	3	27.80	9	27.77	27.85	-6	5,789	-0.10%
2022/02/24	7	26.31	9	26.38	26.30	-2	5,746	-0.03%
2022/02/23	6	27.00	2	27.10	27.10	4	5,773	0.07%
2022/02/22	8	26.93	2	27.10	27.05	6	5,805	0.10%
2022/02/18	0	0.00	4	27.50	27.35	-4	5,945	-0.07%
2022/02/17	0	0.00	2	27.60	27.35	-2	6,078	-0.03%
2022/02/15	0	0.00	4	27.69	27.45	-4	6,377	-0.06%
2022/02/14	2	27.20	0	0.00	27.20	2	6,949	0.03%
2022/02/10	0	0.00	3	27.40	27.45	-3	7,246	-0.04%
2022/02/09	4	27.20	0	0.00	27.20	4	7,217	0.06%
2022/02/08	0	0.00	1.3	26.89	26.90	-1.3	7,169	-0.02%
2022/01/26	0	0.00	5	25.90	25.65	-5	7,064	-0.07%
2022/01/25	2	25.30	3	25.30	25.45	-1	7,100	-0.01%
2022/01/24	3	25.33	0	0.00	25.70	3	7,133	0.04%
2022/01/20	1	25.80	0	0.00	26.00	1	7,299	0.01%
2022/01/18	1	26.15	0	0.00	26.20	1	7,354	0.01%
2022/01/17	2	26.15	0	0.00	26.20	2	7,363	0.03%
2022/01/13	0	0.00	20	26.62	26.60	-20	7,423	-0.27%
2022/01/12	23	27.08	0	0.00	26.60	23	7,428	0.31%
2022/01/11	20	26.74	20	26.90	26.85	0	7,433	0.00%
2022/01/10	12	26.48	0	0.00	26.65	12	7,455	0.16%
2022/01/07	7	26.79	0	0.00	26.45	7	7,284	0.10%
2022/01/06	5	27.66	3	28.00	27.70	2	7,004	0.03%
2022/01/05	2	27.93	17	27.73	27.80	-15	7,006	-0.21%
2022/01/04	1	28.25	0	0.00	28.20	1	6,960	0.01%
2022/01/03	3	28.75	4	28.74	28.75	-1	6,938	-0.01%
2021/12/30	15	29.26	0	0.00	29.15	15	6,916	0.22%
2021/12/29	9	29.97	23	29.85	30.20	-14	6,794	-0.21%
2021/12/28	3	28.97	16	28.82	28.90	-13	6,523	-0.20%
2021/12/27	13	29.33	3	29.28	29.35	10	6,491	0.15%
2021/12/24	3	28.90	0	0.00	29.00	3	6,591	0.05%
2021/12/23	2	28.90	0	0.00	29.00	2	6,861	0.03%
2021/12/22	14	29.41	6	29.63	29.20	8	6,908	0.12%
2021/12/21	1	29.50	0	0.00	30.10	1	6,838	0.01%
2021/12/20	19	30.18	16	30.12	30.20	3	6,733	0.04%
2021/12/17	32.1	29.48	49.4	29.41	29.60	-17.3	6,369	-0.27%
2021/12/16	15	27.72	15	27.82	28.10	0	5,785	0.00%
2021/12/14	0	0.00	2.5	27.09	27.05	-2.5	5,636	-0.05%
2021/12/13	0	0.00	3	27.40	27.25	-3	5,607	-0.05%
2021/12/10	2	27.43	0	0.00	27.35	2	5,614	0.04%
2021/12/09	1	27.50	5	27.76	27.55	-4	5,610	-0.07%
2021/12/08	3	27.45	5	27.60	27.50	-2	5,592	-0.04%
2021/12/07	0	0.00	6	27.26	27.55	-6	5,579	-0.11%
2021/12/03	2	26.85	1	26.85	26.90	1	5,547	0.02%
2021/12/02	0	0.00	1	26.55	26.70	-1	5,534	-0.02%
2021/11/30	0	0.00	1	26.75	26.60	-1	5,544	-0.02%
2021/11/29	0	0.00	1	26.05	26.65	-1	5,512	-0.02%
2021/11/25	0.1	27.40	0	0.00	27.35	0.1	5,472	0.00%
2021/11/23	0	0.00	3	27.00	27.20	-3	5,415	-0.06%
2021/11/18	1	27.50	1	28.00	27.95	0	5,265	0.00%
2021/11/17	55	27.68	46	27.57	27.50	9	5,192	0.17%
2021/11/16	35	28.20	38	27.91	27.90	-3	5,120	-0.06%
2021/11/15	17	27.76	39	27.89	28.15	-22	4,982	-0.44%
2021/11/12	1.1	27.71	30.1	27.57	27.85	-29	4,872	-0.59%
2021/11/11	46	27.31	42	27.39	26.85	4	4,670	0.09%
2021/11/10	10	26.30	26	27.05	27.50	-16	4,071	-0.39%
2021/11/09	2	24.90	1	24.90	25.00	1	3,784	0.03%
2021/11/08	0	0.00	3	25.00	25.00	-3	3,770	-0.08%
2021/11/05	3	24.75	8	24.74	24.70	-5	3,776	-0.13%
2021/11/04	23	24.97	23	24.80	24.80	0	3,782	0.00%
2021/11/03	1	24.90	3	24.95	24.95	-2	3,811	-0.05%
2021/11/02	29	25.24	39	25.13	24.85	-10	3,829	-0.26%
2021/11/01	3	25.55	1	25.45	25.70	2	3,792	0.05%
2021/10/29	0	0.00	1	25.25	25.70	-1	3,727	-0.03%
2021/10/28	2	25.15	0	0.00	25.00	2	3,658	0.05%
2021/10/21	0	0.00	1	24.65	24.50	-1	3,647	-0.03%
2021/10/20	1	24.65	1	24.65	24.75	0	3,664	0.00%
2021/10/19	0	24.60	0	0.00	24.70	0	3,761	0.00%
2021/10/14	0	0.00	0.1	24.05	24.10	-0.1	3,866	0.00%
2021/10/13	10	24.60	0	0.00	24.35	10	3,934	0.25%
2021/10/08	0	0.00	1	24.50	24.40	-1	3,951	-0.03%
2021/10/07	0	0.00	1	24.00	24.30	-1	3,924	-0.03%
2021/10/06	0	0.00	4	24.24	23.90	-4	3,910	-0.10%
2021/10/04	1	23.50	0	0.00	23.55	1	3,821	0.03%
2021/10/01	2	24.25	1	24.40	23.60	1	3,803	0.03%
2021/09/30	51	24.72	54	24.35	24.50	-3	3,681	-0.08%
2021/09/29	0	0.00	2	24.00	23.95	-2	3,412	-0.06%
2021/09/24	10	23.20	0	0.00	22.95	10	3,294	0.30%
2021/09/15	8	22.60	8	22.70	22.70	0	3,404	0.00%
2021/09/14	0	0.00	20	22.90	22.90	-20	3,432	-0.58%
2021/09/06	20	22.80	0	0.00	22.90	20	3,548	0.56%
2021/09/02	1	22.90	0	0.00	22.95	1	3,580	0.03%
2021/09/01	5	22.96	6	22.65	23.10	-1	3,597	-0.03%
2021/08/16	1	21.60	0	0.00	21.60	1	4,017	0.02%
2021/08/11	0.3	22.45	0	0.00	22.50	0.3	4,073	0.01%
2021/08/10	0.1	22.40	8	22.53	22.30	-7.9	4,113	-0.19%
2021/08/03	1	22.60	0	0.00	23.10	1	4,682	0.02%
2021/08/02	3	22.55	0.3	22.50	22.50	2.7	4,662	0.06%
2021/07/27	1	23.00	0	0.00	22.80	1	5,004	0.02%
2021/07/26	7	23.81	0	0.00	23.60	7	5,097	0.14%
2021/07/22	2	25.50	6	25.43	25.50	-4	5,068	-0.08%
2021/07/19	1	25.50	0	0.00	25.50	1	5,214	0.02%
2021/07/14	0	0.00	1	24.55	24.60	-1	5,809	-0.02%
2021/07/13	2	24.50	0.4	24.75	24.40	1.6	6,122	0.03%
2021/07/09	4	25.14	0	0.00	25.05	4	6,362	0.06%
2021/07/08	5	25.00	3	25.15	25.20	2	6,594	0.03%
2021/07/07	0	0.00	1	24.70	24.85	-1	6,691	-0.01%
2021/07/06	2	24.85	150	24.84	24.80	-148	6,785	-2.18%	大賣/鉅額交易
2021/07/05	45.1	24.94	0	0.00	25.00	45.1	6,803	0.66%
2021/07/02	110	24.75	0	0.00	24.65	110	6,877	1.60%	大買/鉅額交易
2021/07/01	4	24.78	0.6	24.70	24.70	3.4	6,919	0.05%
2021/06/30	1	25.55	4	25.50	25.35	-3	6,939	-0.04%
2021/06/29	1	24.60	0	0.00	24.45	1	6,799	0.01%
2021/06/25	1	24.40	0	0.00	24.35	1	6,872	0.01%
2021/06/17	9	24.64	1.1	24.47	24.80	7.9	7,212	0.11%
2021/06/16	1	24.65	0	0.00	24.65	1	7,310	0.01%
2021/06/15	0	0.00	105	24.64	24.55	-105	7,465	-1.41%	大賣/鉅額交易
2021/06/09	0	0.00	3	25.35	25.20	-3	7,735	-0.04%
2021/06/08	0	0.00	2	25.35	25.35	-2	7,753	-0.03%
2021/06/07	0	0.00	3	25.50	25.10	-3	7,759	-0.04%
2021/06/03	0	0.00	3	25.85	25.55	-3	7,830	-0.04%
2021/05/31	0	0.00	3	25.30	25.55	-3	7,991	-0.04%
2021/05/28	0	0.00	1	25.40	25.10	-1	8,119	-0.01%
2021/05/27	0	0.00	2	25.33	25.00	-2	8,166	-0.02%
2021/05/26	5	25.28	7	25.79	25.45	-2	8,224	-0.02%
2021/05/25	1	24.10	18	24.93	25.00	-17	8,171	-0.21%
2021/05/21	0	0.00	6	23.54	23.90	-6	8,260	-0.07%
2021/05/20	1	22.80	0	0.00	22.55	1	8,303	0.01%
2021/05/19	3	22.65	0	0.00	22.95	3	8,333	0.04%
2021/05/18	3	22.35	5	21.92	22.90	-2	8,377	-0.02%
2021/05/17	13.1	20.89	8	20.96	20.90	5.1	8,412	0.06%
2021/05/14	3	23.20	0	0.00	23.10	3	8,383	0.04%
2021/05/13	3	22.87	3	23.28	23.05	0	8,312	0.00%
2021/05/12	36	24.03	4	24.76	23.75	32	8,197	0.39%
2021/05/11	6	26.38	0	0.00	26.00	6	8,023	0.07%
2021/05/10	0	0.00	10	27.28	27.25	-10	7,926	-0.13%
2021/05/07	2	26.78	6	27.00	27.10	-4	7,942	-0.05%
2021/05/06	6	26.93	36	26.94	27.20	-30	7,918	-0.38%
2021/05/05	23	27.87	37	27.29	27.75	-14	7,843	-0.18%
2021/05/04	3	25.67	9	26.57	25.90	-6	7,712	-0.08%
2021/05/03	21	28.10	0	0.00	27.50	21	7,580	0.28%
2021/04/29	1	28.60	3	28.85	28.55	-2	7,462	-0.03%
2021/04/28	1	28.70	1	28.75	28.55	0	7,385	0.00%
2021/04/26	0	0.00	20	28.40	28.45	-20	7,347	-0.27%
2021/04/23	19	28.13	25	28.27	28.50	-6	7,331	-0.08%
2021/04/22	42	29.23	32.4	29.27	28.35	9.6	7,311	0.13%
2021/04/21	4	28.68	3	28.43	28.60	1	6,907	0.01%
2021/04/20	65	28.34	1.6	28.59	28.45	63.4	6,811	0.93%
2021/04/19	25	28.60	9	28.47	29.35	16	6,638	0.24%
2021/04/16	23	27.68	4	27.80	27.65	19	6,350	0.30%
2021/04/15	9	28.03	2	27.55	27.60	7	6,293	0.11%
2021/04/14	25	28.01	8	27.64	28.10	17	6,125	0.28%
2021/04/13	3	27.62	8	27.59	26.80	-5	5,942	-0.08%
2021/04/12	6	27.10	12.9	27.02	27.25	-6.9	5,845	-0.12%
2021/04/09	1	26.90	7	26.78	26.90	-6	5,801	-0.10%
2021/04/08	5	26.80	12	26.95	27.05	-7	5,829	-0.12%
2021/04/07	7	26.06	0	0.00	26.35	7	5,824	0.12%
2021/04/06	11	26.60	0	0.00	26.35	11	5,799	0.19%
2021/04/01	2	26.90	2	26.85	26.80	0	5,739	0.00%
2021/03/31	0	0.00	24	26.75	27.05	-24	5,723	-0.42%
2021/03/30	0	0.00	23	26.75	26.75	-23	5,686	-0.40%
2021/03/29	7	26.66	0	0.00	26.50	7	5,649	0.12%
2021/03/26	2	26.28	0	0.00	26.35	2	5,630	0.04%
2021/03/25	12	26.90	1	26.55	26.55	11	5,609	0.20%
2021/03/24	10	27.09	0	0.00	26.90	10	5,582	0.18%
2021/03/23	1	27.40	2.6	27.44	27.60	-1.6	5,543	-0.03%
2021/03/22	0	0.00	5	27.43	27.40	-5	5,485	-0.09%
2021/03/19	5.4	27.02	8	26.98	27.05	-2.6	5,397	-0.05%
2021/03/18	9	26.65	5	26.35	26.85	4	5,339	0.07%
2021/03/17	3	26.02	11	26.20	26.60	-8	5,289	-0.15%
2021/03/16	12	25.62	15	25.65	25.65	-3	5,183	-0.06%
2021/03/15	21	25.03	0	0.00	25.05	21	5,229	0.40%
2021/03/12	1	24.75	14	24.76	24.75	-13	5,285	-0.25%
2021/03/10	21	24.90	0	0.00	24.90	21	5,527	0.38%
2021/03/09	10	25.21	0.2	25.20	25.25	9.8	5,733	0.17%
2021/03/08	14	25.51	23.3	25.53	25.35	-9.3	5,782	-0.16%
2021/03/05	2	25.20	15	25.10	25.20	-13	5,709	-0.23%
2021/03/04	4	25.08	0	0.00	25.10	4	5,717	0.07%
2021/03/03	0	0.00	5	25.16	25.35	-5	5,635	-0.09%
2021/03/02	13	24.55	3	24.35	24.25	10	5,493	0.18%
2021/02/26	8	24.33	3	24.60	24.60	5	5,463	0.09%
2021/02/25	7	24.85	12	24.81	24.70	-5	5,460	-0.09%
2021/02/24	8	24.54	0	0.00	24.55	8	5,530	0.14%
2021/02/23	2	24.75	4	24.70	24.70	-2	5,584	-0.04%
2021/02/22	1	24.25	58.7	24.08	24.20	-57.7	5,643	-1.02%
2021/02/19	3	22.90	2	23.30	23.25	1	5,656	0.02%
2021/02/18	1	22.90	3	23.17	23.30	-2	5,645	-0.04%
2021/02/05	23	22.45	11.1	22.54	22.45	11.9	5,582	0.21%
2021/02/04	16	21.66	0.3	21.70	21.75	15.7	5,561	0.28%
2021/02/03	24	21.90	0	0.00	21.90	24	5,624	0.43%
2021/02/02	0	0.00	0.1	21.20	22.15	-0.1	5,923	0.00%
2021/02/01	4	21.01	0	0.00	21.15	4	6,083	0.07%
2021/01/28	4	21.36	0	0.00	21.35	4	6,116	0.07%
2021/01/27	0	0.00	0.4	21.90	21.85	-0.4	6,159	-0.01%
2021/01/25	0	0.00	1	22.25	22.25	-1	6,321	-0.02%
2021/01/22	5	21.30	1	21.45	21.55	4	6,373	0.06%
2021/01/21	4	21.60	5	21.70	21.80	-1	6,433	-0.02%
2021/01/20	8	21.92	1	21.70	21.60	7	6,791	0.10%
2021/01/19	1.9	22.60	0	0.00	22.65	1.9	6,783	0.03%
2021/01/18	16	22.57	12.6	22.40	23.05	3.4	6,868	0.05%
2021/01/15	22	22.85	7	22.61	22.25	15	6,909	0.22%
2021/01/14	2	23.55	0	0.00	23.55	2	6,972	0.03%
2021/01/13	1	23.55	4	23.60	23.55	-3	7,068	-0.04%
2021/01/12	2	23.60	5.8	23.64	23.60	-3.8	7,374	-0.05%
2021/01/11	25	24.36	3.1	24.07	24.10	21.9	7,660	0.29%
2021/01/07	0	0.00	0.7	23.85	24.15	-0.7	7,955	-0.01%
2021/01/06	11.2	23.88	10	24.10	23.85	1.2	8,022	0.01%
2021/01/05	0.5	24.40	11	24.40	24.45	-10.5	8,002	-0.13%
2021/01/04	10	24.55	1	24.70	24.70	9	8,110	0.11%
2020/12/31	1.7	24.32	35	24.72	25.00	-33.3	8,226	-0.40%
2020/12/30	4.5	25.00	7	24.94	24.80	-2.5	8,398	-0.03%
2020/12/29	3.5	24.39	3	24.45	24.55	0.5	8,443	0.01%
2020/12/24	0	0.00	4.1	24.37	24.40	-4.1	8,893	-0.05%
2020/12/23	0	0.00	0	24.10	24.20	0	9,006	0.00%
2020/12/22	1	24.50	11	24.60	24.00	-10	9,079	-0.11%
2020/12/21	4	24.75	3.4	23.93	24.65	0.6	9,300	0.01%
2020/12/18	10	24.25	0	0.00	24.00	10	9,832	0.10%
2020/12/17	1.3	24.44	0	0.00	24.25	1.3	10,081	0.01%
2020/12/15	1.5	24.03	0	0.00	23.95	1.5	10,690	0.01%
2020/12/14	5	23.98	0	0.00	24.10	5	10,971	0.05%
2020/12/11	1	24.00	6	23.86	24.30	-5	11,362	-0.04%
2020/12/10	0	0.00	2	24.25	24.20	-2	11,829	-0.02%
2020/12/09	7	24.22	5	24.40	24.40	2	11,951	0.02%
2020/12/08	2.2	24.78	0	0.00	24.90	2.2	12,012	0.02%
2020/12/07	12	24.80	5	25.25	25.40	7	12,261	0.06%
2020/12/04	10	24.81	33	25.07	24.80	-23	12,522	-0.18%
2020/12/03	23	25.03	12.6	25.15	25.05	10.4	12,568	0.08%
2020/12/02	3.6	26.32	2	26.20	26.25	1.6	12,499	0.01%
2020/11/30	6.4	27.28	0	0.00	27.05	6.4	12,767	0.05%
2020/11/27	0	0.00	1	26.65	26.65	-1	13,119	-0.01%
2020/11/25	6	27.03	0	0.00	27.00	6	14,046	0.04%
2020/11/24	2	26.93	2	27.10	27.00	0	14,387	0.00%
2020/11/23	1	26.55	10	26.97	27.10	-9	14,594	-0.06%
2020/11/20	3	26.47	0	0.00	26.25	3	14,751	0.02%
2020/11/19	5	26.78	0	0.00	26.50	5	15,180	0.03%
2020/11/18	17	27.55	11	27.62	27.50	6	15,443	0.04%
2020/11/17	2	28.15	2	28.53	28.15	0	15,629	0.00%
2020/11/16	12	28.08	5	28.22	28.45	7	16,355	0.04%
2020/11/13	4	28.14	4	28.15	28.30	0	16,391	0.00%
2020/11/12	0.7	27.84	4	28.13	27.75	-3.3	16,410	-0.02%
2020/11/11	4	28.33	5	28.31	28.55	-1	16,363	-0.01%
2020/11/10	29.5	28.37	29.7	28.46	28.30	-0.2	16,389	0.00%
2020/11/09	4	27.89	17.1	27.88	28.00	-13.1	16,128	-0.08%
2020/11/06	1	26.60	3	26.72	26.75	-2	15,991	-0.01%
2020/11/05	5.2	26.52	4	26.68	26.40	1.2	16,039	0.01%
2020/11/04	3	26.58	12	26.89	26.70	-9	16,086	-0.06%
2020/11/03	10	26.47	6	26.53	26.70	4	16,072	0.02%
2020/11/02	7	26.06	7	26.20	26.15	0	16,141	0.00%
2020/10/30	4	26.16	7.7	26.49	26.20	-3.7	16,296	-0.02%
2020/10/29	16	25.86	13	25.99	26.25	3	16,284	0.02%
2020/10/28	21	26.23	14.1	26.56	26.05	6.9	16,335	0.04%
2020/10/27	11.4	25.79	12	25.54	25.35	-0.6	16,284	0.00%
2020/10/26	3	25.95	2.7	25.96	25.85	0.3	16,287	0.00%
2020/10/23	3	25.73	37	25.90	25.80	-34	16,367	-0.21%
2020/10/22	5	25.66	5	25.65	25.90	0	16,452	0.00%
2020/10/21	6	25.43	3	25.33	25.30	3	16,563	0.02%
2020/10/20	8.1	25.12	19	25.33	25.20	-10.9	16,809	-0.06%
2020/10/19	52.1	24.44	107	24.24	23.80	-54.9	16,856	-0.33%	大賣/
2020/10/16	34.3	26.53	35.3	26.62	25.95	-1	17,312	-0.01%
2020/10/06	14	22.89	2.1	22.94	22.85	11.9	17,231	0.07%
2020/10/05	6	23.09	1	23.35	23.30	5	17,214	0.03%
2020/09/30	4	23.51	0	0.00	23.45	4	17,252	0.02%
2020/09/29	2	23.73	3	24.03	23.70	-1	17,522	-0.01%
2020/09/28	6	23.90	1	23.75	23.60	5	17,644	0.03%
2020/09/25	21	23.67	13	23.72	23.00	8	17,685	0.05%
2020/09/24	1	23.60	10	23.80	23.65	-9	17,878	-0.05%
2020/09/23	38	24.31	36	23.95	23.90	2	17,957	0.01%
2020/09/22	5	24.60	0	0.00	24.50	5	17,864	0.03%
2020/09/21	50	24.21	1	24.20	24.15	49	17,842	0.27%
2020/09/18	52	24.09	10	24.05	24.10	42	17,970	0.23%
2020/09/17	1	23.80	8	23.87	23.75	-7	17,881	-0.04%
2020/09/16	8	23.91	13	23.92	23.85	-5	17,926	-0.03%
2020/09/15	45	23.19	63	23.46	24.05	-18	17,925	-0.10%
2020/09/14	15	23.90	4	24.08	23.75	11	17,371	0.06%
2020/09/11	21	24.51	35	24.50	23.90	-14	17,187	-0.08%
2020/09/10	23	24.02	4	23.80	23.95	19	16,780	0.11%
2020/09/09	14	24.33	2	24.43	24.50	12	16,532	0.07%
2020/09/08	8	23.38	23	24.05	24.80	-15	16,267	-0.09%
2020/09/07	26.1	24.32	23.1	24.21	23.95	3	15,902	0.02%
2020/09/04	0	0.00	10	22.45	22.60	-10	15,489	-0.06%
2020/09/03	15	22.05	16	21.89	22.20	-1	15,321	-0.01%
2020/09/02	3	21.85	45	21.89	21.80	-42	15,273	-0.27%
2020/09/01	44	21.73	3	21.27	21.25	41	15,019	0.27%
2020/08/31	6	21.31	17	21.39	21.65	-11	14,683	-0.07%
2020/08/28	11	20.95	10	21.03	21.00	1	14,607	0.01%
2020/08/27	17	21.20	0	0.00	21.20	17	14,438	0.12%
2020/08/26	51	21.35	69	21.33	21.50	-18	14,294	-0.13%
2020/08/25	50.1	21.66	37.3	21.48	21.40	12.8	14,099	0.09%
2020/08/24	32	20.91	43	20.98	21.00	-11	13,766	-0.08%
2020/08/21	34	20.14	16	20.20	20.10	18	13,275	0.14%
2020/08/20	38	19.55	24	19.34	19.55	14	13,202	0.11%
2020/08/19	19	20.26	6	20.35	20.10	13	12,890	0.10%
2020/08/18	14.2	19.96	6.3	20.03	20.30	7.9	12,647	0.06%
2020/08/17	13	20.08	20	20.01	20.10	-7	12,426	-0.06%
2020/08/14	23.3	18.83	19.2	18.80	19.10	4.1	11,894	0.03%
2020/08/13	11	18.00	13	17.92	18.10	-2	11,493	-0.02%
2020/08/12	55	17.90	69	18.01	18.15	-14	11,350	-0.12%
2020/08/11	2	16.55	0	0.00	16.50	2	10,722	0.02%
2020/08/10	2	16.55	0	0.00	16.25	2	10,688	0.02%
2020/08/07	0	0.00	2	16.40	16.15	-2	10,684	-0.02%
2020/08/06	2	16.20	10	16.43	16.25	-8	10,673	-0.07%
2020/08/05	2	16.50	2	16.55	16.45	0	10,676	0.00%
2020/08/04	4	16.69	12	16.68	16.60	-8	10,987	-0.07%
2020/08/03	12	16.56	0.1	16.45	16.50	11.9	11,159	0.11%
2020/07/31	19	16.91	0	0.00	16.75	19	11,663	0.16%
2020/07/30	3	17.07	8	17.12	17.15	-5	11,762	-0.04%
2020/07/29	15	16.85	0	0.00	17.25	15	11,940	0.13%
2020/07/28	1	16.60	19	16.51	16.15	-18	11,949	-0.15%
2020/07/27	0	0.00	1	17.35	17.10	-1	11,970	-0.01%
2020/07/24	13	17.15	2	17.20	17.10	11	12,353	0.09%
2020/07/23	2	17.55	7	17.69	17.50	-5	12,567	-0.04%
2020/07/22	8	17.64	0	0.00	17.70	8	12,316	0.06%
2020/07/21	6	17.64	1	17.65	17.65	5	12,292	0.04%
2020/07/20	16	17.58	1	17.55	17.45	15	12,185	0.12%
2020/07/17	7	17.84	15	17.94	17.60	-8	12,029	-0.07%
2020/07/16	9	18.29	10	18.20	18.25	-1	11,776	-0.01%
2020/07/15	19	18.33	9	18.35	18.00	10	11,463	0.09%
2020/07/14	7.2	18.04	13.4	18.18	17.95	-6.2	11,294	-0.05%
2020/07/13	6	17.15	9.1	16.91	17.15	-3.1	10,618	-0.03%
2020/07/10	6	16.58	0	0.00	16.45	6	10,597	0.06%
2020/07/09	4	16.93	2	17.00	16.95	2	10,601	0.02%
2020/07/08	8	17.03	8	17.15	16.95	0	10,515	0.00%
2020/07/07	4	16.36	10	16.60	16.15	-6	10,427	-0.06%
2020/07/06	19	16.70	12	16.68	16.65	7	10,304	0.07%
2020/07/03	11.2	16.17	8.2	16.25	16.50	3	10,163	0.03%
2020/07/02	10	15.55	8	15.48	15.80	2	9,814	0.02%
2020/07/01	2	15.05	25	15.05	15.15	-23	9,659	-0.24%
2020/06/30	1	15.40	0	0.00	15.10	1	9,573	0.01%
2020/06/29	1	15.10	2.5	14.76	15.10	-1.5	9,406	-0.02%
2020/06/23	0	0.00	11	14.50	14.60	-11	9,336	-0.12%
2020/06/22	16	14.73	13	14.45	14.45	3	9,254	0.03%
2020/06/19	0	0.00	6	14.08	14.05	-6	9,093	-0.07%
2020/06/18	1	14.05	5	14.10	14.05	-4	9,131	-0.04%
2020/06/15	10	13.80	0	0.00	13.85	10	9,454	0.11%
2020/06/11	10	14.26	1	14.70	14.05	9	9,807	0.09%
2020/06/10	2	14.40	20	14.35	14.55	-18	9,790	-0.18%
2020/06/09	5	14.55	2.1	14.40	14.50	2.9	10,050	0.03%
2020/06/08	0	0.00	1	14.35	14.30	-1	10,122	-0.01%
2020/06/05	1	14.20	0	0.00	14.20	1	10,049	0.01%
2020/06/04	6	14.33	6	14.21	14.25	0	10,142	0.00%
2020/06/03	0	0.00	2	14.15	14.25	-2	10,064	-0.02%
2020/06/01	0	0.00	14	14.25	14.25	-14	10,069	-0.14%
2020/05/29	0	0.00	1	14.30	13.95	-1	10,049	-0.01%
2020/05/28	2	14.38	6	14.38	14.10	-4	10,005	-0.04%
2020/05/27	4	14.61	3	14.53	14.60	1	10,005	0.01%
2020/05/26	6	14.30	0	0.00	14.30	6	9,804	0.06%
2020/05/25	0	0.00	2	14.08	13.90	-2	9,762	-0.02%
2020/05/22	1	14.00	15	13.95	13.90	-14	9,806	-0.14%
2020/05/21	23	14.33	9	14.28	14.15	14	9,933	0.14%
2020/05/20	7	14.22	0	0.00	14.20	7	9,915	0.07%
2020/05/19	13	14.15	6	14.29	14.25	7	9,884	0.07%
2020/05/18	1	14.10	45	14.03	14.05	-44	9,750	-0.45%
2020/05/15	0	0.00	4	13.75	13.80	-4	9,650	-0.04%
2020/05/14	5	13.85	0	0.00	13.65	5	9,632	0.05%
2020/05/12	0	0.00	2	14.05	13.90	-2	9,653	-0.02%
2020/05/11	5	14.07	1	14.15	13.85	4	9,602	0.04%
2020/05/08	2	14.00	12	14.03	14.05	-10	9,376	-0.11%
2020/05/07	6	14.15	49	14.03	13.85	-43	9,221	-0.47%
2020/05/06	32	14.02	6	13.85	13.85	26	8,778	0.30%
2020/05/05	27	13.95	61	14.02	14.15	-34	8,751	-0.39%
2020/05/04	0	0.00	6	13.68	13.80	-6	8,855	-0.07%
2020/04/30	3	13.70	6	13.78	13.80	-3	8,823	-0.03%
2020/04/29	14	13.26	58	13.83	13.75	-44	8,899	-0.49%
2020/04/28	4	13.03	16	12.92	13.00	-12	8,839	-0.14%
2020/04/27	0	0.00	23	12.15	12.20	-23	9,086	-0.25%
2020/04/24	11	11.94	5	11.95	11.90	6	9,515	0.06%
2020/04/23	23	11.95	3	11.97	11.85	20	10,384	0.19%
2020/04/22	1	11.45	0	0.00	11.65	1	11,438	0.01%
2020/04/21	6	11.74	0	0.00	11.35	6	11,822	0.05%
2020/04/20	5	12.00	0	0.00	11.90	5	11,971	0.04%
2020/04/17	12	12.19	0	0.00	12.05	12	11,968	0.10%
2020/04/16	11	12.37	10	12.40	12.40	1	11,821	0.01%
2020/04/15	0	0.00	4	12.38	12.45	-4	11,726	-0.03%
2020/04/14	6	12.07	20	12.10	12.05	-14	11,633	-0.12%
2020/04/13	0	0.00	2	12.25	12.10	-2	11,597	-0.02%
2020/04/10	11	12.31	10	12.42	12.35	1	11,623	0.01%
2020/04/09	20	11.65	4	11.69	11.70	16	11,512	0.14%
2020/04/07	20	11.03	1	11.10	11.00	19	11,742	0.16%
2020/04/06	1	10.80	0	0.00	10.95	1	12,074	0.01%
2020/04/01	0	0.00	3	11.00	11.00	-3	12,112	-0.02%
2020/03/30	0	0.00	4	10.90	10.90	-4	12,232	-0.03%
2020/03/27	1	11.00	5	11.14	10.85	-4	12,546	-0.03%
2020/03/26	0	0.00	1	10.70	10.70	-1	12,493	-0.01%
2020/03/25	2	10.65	3	10.55	10.75	-1	12,504	-0.01%
2020/03/24	0	0.00	2	10.25	10.20	-2	12,550	-0.02%
2020/03/23	5	9.94	3	10.00	9.94	2	12,546	0.02%
2020/03/20	6	10.05	8	10.17	10.15	-2	12,611	-0.02%
2020/03/19	12	9.62	0	0.00	9.67	12	12,638	0.09%
2020/03/18	11	10.49	7	10.73	10.10	4	12,521	0.03%
2020/03/17	4	10.02	0	0.00	9.91	4	12,333	0.03%
2020/03/16	23	10.62	0	0.00	10.25	23	12,509	0.18%
2020/03/13	1	10.25	2	10.35	10.85	-1	12,421	-0.01%
2020/03/12	9	11.21	16	11.34	11.05	-7	12,218	-0.06%
2020/03/11	3	12.45	0	0.00	12.25	3	12,271	0.02%
2020/03/10	2	12.40	15	12.30	12.45	-13	12,774	-0.10%
2020/03/09	2	12.83	0	0.00	12.55	2	12,701	0.02%
2020/03/06	3	13.00	1	13.20	13.10	2	12,663	0.02%
2020/03/05	4	13.31	51	13.25	13.30	-47	12,792	-0.37%
2020/03/04	3	13.13	2	13.20	13.10	1	12,891	0.01%
2020/03/03	5	13.50	1	13.40	13.40	4	13,103	0.03%
2020/03/02	12	12.93	35	13.08	13.10	-23	13,120	-0.18%
2020/02/27	0	0.00	9	13.19	12.95	-9	13,128	-0.07%
2020/02/26	5	13.30	0	0.00	13.25	5	13,125	0.04%
2020/02/25	10	13.40	11	13.40	13.45	-1	13,291	-0.01%
2020/02/24	23	13.48	9	13.51	13.45	14	13,280	0.11%
2020/02/21	1	13.90	0	0.00	13.80	1	13,272	0.01%
2020/02/18	5	13.85	0	0.00	13.90	5	13,657	0.04%
2020/02/17	0	0.00	2	13.90	13.95	-2	14,172	-0.01%
2020/02/13	2	14.10	28	14.14	14.05	-26	14,627	-0.18%
2020/02/10	1	14.05	0	0.00	14.00	1	15,604	0.01%
2020/02/07	0	0.00	2	14.20	14.15	-2	16,106	-0.01%
2020/02/05	2	14.25	5	14.55	14.40	-3	18,212	-0.02%
2020/02/04	2	13.80	8	13.86	14.05	-6	18,046	-0.03%
2020/02/03	11	13.94	259	13.90	13.95	-248	18,065	-1.37%	大賣/鉅額交易
2020/01/31	4	14.90	14	14.87	14.70	-10	17,834	-0.06%
2020/01/30	13	14.62	0	0.00	14.35	13	17,556	0.07%
2020/01/20	8	15.85	6	15.74	15.90	2	17,049	0.01%
2020/01/17	119	15.31	167	15.46	15.70	-48	16,570	-0.29%	大買/大賣/
2020/01/16	380	14.85	159	15.27	14.85	221	15,752	1.40%	大買/大賣/鉅額交易
2020/01/15	9	14.39	29	14.35	14.60	-20	14,861	-0.13%
2020/01/14	6	14.08	6	14.22	14.20	0	14,668	0.00%
2020/01/13	5	13.70	0	0.00	13.80	5	14,752	0.03%
2020/01/10	2	13.80	0	0.00	13.70	2	15,972	0.01%
2020/01/09	0	0.00	3	13.65	13.60	-3	18,082	-0.02%
2020/01/07	5	13.60	0	0.00	13.75	5	20,302	0.02%
2020/01/06	4	13.70	2	13.80	13.70	2	21,431	0.01%
2020/01/03	2	13.80	0	0.00	13.80	2	22,241	0.01%
2020/01/02	59	14.38	62	14.05	14.00	-3	22,262	-0.01%
2019/12/31	265	14.50	269	14.55	14.40	-4	22,215	-0.02%	大買/大賣/
2019/12/30	30	14.57	32	14.57	14.55	-2	22,179	-0.01%
2019/12/27	2	14.05	38	14.10	14.15	-36	21,801	-0.17%
2019/12/26	3	13.85	0	0.00	13.90	3	21,696	0.01%
2019/12/25	11	13.92	0	0.00	13.90	11	21,613	0.05%
2019/12/24	16	14.12	35	14.19	14.05	-19	21,577	-0.09%
2019/12/23	5	13.80	1	14.05	13.85	4	21,276	0.02%
2019/12/20	9	13.89	2	14.00	13.75	7	21,285	0.03%
2019/12/19	1.9	13.95	1	14.10	14.05	0.9	21,323	0.00%
2019/12/18	1.1	13.80	5	14.10	13.90	-3.9	21,730	-0.02%
2019/12/17	0	0.00	16	14.12	14.10	-16	21,845	-0.07%
2019/12/16	5	13.90	13	13.93	14.05	-8	21,733	-0.04%
2019/12/13	6	13.73	22	13.67	13.60	-16	21,576	-0.07%
2019/12/12	12	14.04	0	0.00	13.85	12	21,469	0.06%
2019/12/11	29	14.21	10	14.37	14.10	19	21,442	0.09%
2019/12/10	7	14.19	14	14.08	14.20	-7	21,077	-0.03%
2019/12/09	2	13.93	2	14.23	13.95	0	21,044	0.00%
2019/12/06	17	14.16	8	14.29	14.05	9	21,014	0.04%
2019/12/05	28	14.25	24	13.97	14.40	4	20,739	0.02%
2019/12/04	2	13.40	1	13.55	13.50	1	20,235	0.00%
2019/12/02	9	13.38	4	13.73	13.35	5	20,133	0.02%
2019/11/28	6	13.57	6	13.77	13.55	0	19,869	0.00%
2019/11/27	3	13.58	2	13.55	13.60	1	19,634	0.01%
2019/11/26	0	0.00	11	13.71	13.50	-11	19,571	-0.06%
2019/11/25	7	13.65	1	13.75	13.75	6	19,443	0.03%
2019/11/22	3	13.68	27	13.74	13.50	-24	19,327	-0.12%
2019/11/21	7	13.74	0	0.00	13.75	7	19,105	0.04%
2019/11/20	4	14.00	24	14.34	13.95	-20	19,027	-0.11%
2019/11/19	14	14.18	17	14.15	14.15	-3	18,832	-0.02%
2019/11/18	7	13.98	4	14.10	14.00	3	18,742	0.02%
2019/11/15	8	13.93	5	14.20	13.85	3	18,593	0.02%
2019/11/14	43	14.26	19	14.58	14.10	24	18,360	0.13%
2019/11/13	17	13.94	9	13.89	14.00	8	17,812	0.04%
2019/11/12	8	13.81	2	13.73	13.85	6	17,569	0.03%
2019/11/11	6	13.51	2	13.58	13.95	4	17,290	0.02%
2019/11/08	18	14.12	24	14.21	14.00	-6	16,910	-0.04%
2019/11/07	12	14.54	29	14.50	14.60	-17	16,541	-0.10%
2019/11/06	11	14.67	38	14.56	14.50	-27	16,043	-0.17%
2019/11/05	195.2	15.45	85.3	15.29	15.20	109.9	15,456	0.71%	大買/鉅額交易
2019/11/04	28	15.12	61	15.17	15.30	-33	13,922	-0.24%
2019/11/01	21	13.89	11	13.76	13.95	10	13,072	0.08%
2019/10/31	10	13.65	16.3	13.59	13.75	-6.3	12,931	-0.05%
2019/10/30	7	13.31	0	0.00	13.30	7	12,767	0.05%
2019/10/29	50	13.60	3	13.20	13.20	47	12,713	0.37%
2019/10/28	37	13.33	3	13.60	13.45	34	12,620	0.27%
2019/10/25	1	13.55	10.2	13.34	13.30	-9.2	12,519	-0.07%
2019/10/24	5	13.35	0	0.00	13.40	5	12,471	0.04%
2019/10/23	13	13.08	1	13.05	13.00	12	12,368	0.10%
2019/10/22	16	13.70	1	13.50	13.35	15	12,158	0.12%
2019/10/21	15	13.95	15	14.01	13.95	0	11,975	0.00%
2019/10/18	47.2	13.45	29.1	13.48	13.65	18.1	11,758	0.15%
2019/10/17	161	13.23	145	12.95	13.10	16	10,515	0.15%	大買/大賣/
2019/10/16	236	12.62	253.2	12.68	13.00	-17.2	8,378	-0.21%	大買/大賣/
2019/10/15	59.1	11.87	12.1	11.93	12.15	47	7,187	0.65%
2019/10/14	7	11.37	17.7	11.52	11.70	-10.7	6,130	-0.17%
2019/10/09	3.8	10.35	133.7	10.59	10.65	-129.9	4,929	-2.64%	大賣/鉅額交易
2019/10/08	0	0.00	75	9.70	9.72	-75	4,042	-1.86%
2019/10/07	0	0.00	12	9.56	9.58	-12	3,899	-0.31%
2019/10/04	0	0.00	4	9.49	9.46	-4	3,737	-0.11%
2019/10/02	0	0.00	50	9.13	9.15	-50	3,547	-1.41%
2019/10/01	0	0.00	6	9.17	9.13	-6	3,551	-0.17%
2019/09/27	2	9.14	5	9.13	9.07	-3	3,599	-0.08%
2019/09/26	7	9.28	0	0.00	9.24	7	3,543	0.20%
2019/09/25	13	9.32	0	0.00	9.25	13	3,519	0.37%
2019/09/24	5	9.54	5	9.54	9.43	0	3,554	0.00%
2019/09/23	44.7	9.58	26	9.62	9.57	18.7	3,451	0.54%
2019/09/20	0	0.00	208	9.30	9.30	-208	2,899	-7.17%	大賣/鉅額交易
2019/09/18	0	0.00	17	8.51	8.50	-17	2,743	-0.62%
2019/09/17	24	8.49	84	8.59	8.45	-60	2,751	-2.18%
2019/09/16	30	8.59	90	8.55	8.57	-60	2,796	-2.15%
2019/09/11	4	8.41	71	8.43	8.39	-67	2,752	-2.43%
2019/09/10	3	8.30	276	8.33	8.44	-273	2,736	-9.98%	大賣/鉅額交易
2019/09/09	0	0.00	2	8.31	8.30	-2	2,657	-0.08%
2019/09/06	32	8.25	0	0.00	8.24	32	2,648	1.21%
2019/09/04	10	8.18	0	0.00	8.18	10	2,632	0.38%
2019/09/03	4	8.13	0	0.00	8.13	4	2,641	0.15%
2019/08/29	13	7.98	0	0.00	8.00	13	2,696	0.48%
2019/08/26	55	7.96	0	0.00	7.98	55	2,886	1.91%
2019/08/23	10	8.02	0	0.00	8.01	10	2,941	0.34%
2019/08/20	6	8.02	0	0.00	8.04	6	3,284	0.18%
2019/08/19	20	8.00	1	8.04	8.05	19	3,310	0.57%
2019/08/16	5	8.00	0	0.00	8.02	5	3,323	0.15%
2019/08/08	0	0.00	10	8.09	8.13	-10	3,645	-0.27%
2019/08/05	80	8.11	85	8.11	8.02	-5	3,711	-0.13%
2019/08/02	3	8.17	0	0.00	8.12	3	3,693	0.08%
2019/08/01	15	8.24	0	0.00	8.23	15	3,820	0.39%
2019/07/31	20	8.35	0	0.00	8.33	20	3,791	0.53%
2019/07/30	30	8.62	0	0.00	8.61	30	3,773	0.79%
2019/07/26	33	8.59	0	0.00	8.59	33	3,710	0.89%
2019/07/25	50.4	8.62	0	0.00	8.61	50.4	3,685	1.37%
2019/07/24	46	8.64	0	0.00	8.61	46	3,660	1.26%
2019/07/23	161	8.67	0	0.00	8.67	161	3,613	4.46%	大買/鉅額交易
2019/07/22	30	8.68	0	0.00	8.70	30	3,549	0.85%
2019/07/18	170	8.57	0	0.00	8.55	170	3,410	4.99%	大買/鉅額交易
2019/07/17	7	8.62	0	0.00	8.59	7	3,366	0.21%
2019/07/16	5	8.60	0	0.00	8.61	5	3,336	0.15%
2019/07/12	10	8.55	0	0.00	8.54	10	3,244	0.31%
2019/07/11	5	8.55	0	0.00	8.53	5	3,241	0.15%
2019/07/08	5	8.48	0	0.00	8.49	5	3,140	0.16%
2019/07/04	11	8.50	0	0.00	8.50	11	3,120	0.35%
2019/07/01	24	8.63	2	8.60	8.57	22	2,997	0.73%
2019/06/21	2	8.49	0	0.00	8.49	2	2,776	0.07%
2019/06/20	0	0.00	5	8.54	8.53	-5	2,701	-0.19%
2019/06/19	13	8.54	5	8.54	8.54	8	2,672	0.30%
2019/06/18	0	0.00	2	8.50	8.54	-2	2,630	-0.08%
2019/06/14	2	8.49	0	0.00	8.48	2	2,569	0.08%
2019/06/11	0.2	8.54	0	0.00	8.54	0.2	2,500	0.01%
2019/06/10	0	0.00	5	8.61	8.56	-5	2,474	-0.20%
2019/06/06	5	8.55	0	0.00	8.55	5	2,452	0.20%
2019/06/04	20	8.73	0	0.00	8.66	20	2,360	0.85%
2019/05/31	0	0.00	5	8.69	8.74	-5	2,220	-0.23%
2019/05/30	0	0.00	6	8.66	8.66	-6	2,165	-0.28%
2019/05/29	10	8.53	0	0.00	8.56	10	2,097	0.48%
2019/05/28	24	8.87	0	0.00	8.55	24	1,960	1.22%
2019/05/27	3	8.52	0	0.00	8.68	3	1,774	0.17%
2019/05/24	2.6	8.49	0	0.00	8.45	2.6	1,703	0.15%
2019/05/21	0	0.00	5	8.77	8.73	-5	1,586	-0.32%
2019/05/20	0	0.00	25	8.73	8.68	-25	1,536	-1.63%
2019/05/17	42	8.85	0	0.00	8.87	42	1,506	2.79%
2019/05/15	0.2	8.53	0	0.00	8.55	0.2	1,211	0.02%
2019/05/14	15	8.39	0	0.00	8.55	15	1,209	1.24%
2019/05/13	2	8.35	0	0.00	8.35	2	1,159	0.17%
2019/05/09	10	8.68	0	0.00	8.61	10	1,123	0.89%
2019/05/06	0	0.00	1	8.36	8.39	-1	903	-0.11%
2019/04/25	0	0.00	16.8	8.35	8.39	-16.8	908	-1.85%
2019/04/18	1	8.46	0	0.00	8.46	1	850	0.12%
2019/03/28	20	8.56	0	0.00	8.55	20	755	2.65%
2019/03/11	1	8.73	0	0.00	8.73	1	929	0.11%
2018/11/29	0	0.00	20	8.54	8.58	-20	930	-2.15%
2018/10/25	3	8.10	0	0.00	8.02	3	1,324	0.23%
2018/10/24	5	8.30	0	0.00	8.30	5	1,438	0.35%
2018/10/23	10	8.30	1	8.32	8.30	9	1,516	0.59%
2018/10/22	1	8.34	0	0.00	8.39	1	1,968	0.05%
2018/10/15	3	8.57	0	0.00	8.65	3	2,268	0.13%
2018/10/12	5	8.46	0	0.00	8.70	5	2,250	0.22%
2018/10/11	4	8.86	0	0.00	8.65	4	2,226	0.18%
2018/10/02	20	9.28	0	0.00	9.27	20	2,167	0.92%
2018/09/27	0	0.00	9	9.39	9.37	-9	2,175	-0.41%
2018/09/21	0	0.00	5	9.30	9.30	-5	2,155	-0.23%
2018/09/10	4	9.14	0	0.00	9.12	4	2,145	0.19%
2018/08/22	5	9.34	0	0.00	9.34	5	2,236	0.22%
2018/08/16	5	9.18	0	0.00	9.17	5	2,242	0.22%
2018/08/14	10	9.27	0	0.00	9.26	10	2,224	0.45%
2018/08/13	2	9.26	1	9.31	9.25	1	2,213	0.05%
2018/08/08	0	0.00	15	9.42	9.44	-15	2,184	-0.69%
2018/08/07	3	9.42	10	9.42	9.41	-7	2,170	-0.32%
2018/08/06	2	9.49	0	0.00	9.48	2	2,162	0.09%
2018/08/02	8	9.47	0	0.00	9.40	8	2,141	0.37%
2018/08/01	5	9.51	0	0.00	9.50	5	2,102	0.24%
2018/07/31	2	9.91	0	0.00	9.90	2	2,056	0.10%
2018/07/30	6	9.96	3	9.96	9.97	3	1,999	0.15%
2018/07/27	19	10.03	99	10.00	10.00	-80	1,937	-4.13%
2018/07/26	1	9.70	10.1	9.72	9.81	-9.1	1,493	-0.61%
2018/07/25	0	0.00	10	9.63	9.58	-10	1,342	-0.74%
2018/07/12	0	0.00	0	9.26	9.28	0	1,332	0.00%
2018/06/13	5	9.57	0	0.00	9.55	5	1,793	0.28%
2018/05/31	0	0.00	1	9.55	9.51	-1	1,735	-0.06%
2018/05/25	5	9.53	0	0.00	9.53	5	1,721	0.29%
2018/05/24	5	9.57	0	0.00	9.54	5	1,718	0.29%
2018/05/21	0	0.00	1	9.64	9.62	-1	1,729	-0.06%
2018/05/16	5	9.55	0	0.00	9.55	5	1,753	0.29%
2018/05/15	1	9.68	0	0.00	9.68	1	1,730	0.06%
2018/05/14	3	9.75	0	0.00	9.74	3	1,770	0.17%
2018/05/10	1	9.78	0	0.00	9.75	1	1,776	0.06%
2018/05/02	0	0.00	10	9.76	9.78	-10	1,719	-0.58%
2018/04/12	0	0.00	3	9.60	9.59	-3	2,288	-0.13%
2018/04/10	0	0.00	2	9.82	9.75	-2	2,279	-0.09%
2018/03/23	1	9.30	1	9.31	9.32	0	2,429	0.00%
2018/03/22	0	0.00	2	9.47	9.42	-2	2,406	-0.08%
2018/03/21	0	0.00	2	9.33	9.32	-2	2,360	-0.08%
2018/03/14	10	9.45	0	0.00	9.45	10	2,341	0.43%
2018/03/13	5	9.48	0	0.00	9.46	5	2,333	0.21%
2018/03/01	1	9.38	0	0.00	9.41	1	2,339	0.04%
2018/02/27	1	9.41	0	0.00	9.46	1	2,377	0.04%
2018/02/26	2	9.46	0	0.00	9.38	2	2,399	0.08%
2018/02/23	1	9.41	0	0.00	9.39	1	2,400	0.04%
2018/02/12	0	0.00	2	9.13	9.15	-2	2,387	-0.08%
2018/02/09	2	8.95	0	0.00	9.00	2	2,392	0.08%
2018/02/06	2	9.00	1	9.05	8.98	1	2,349	0.04%
2018/02/05	0	0.00	10	9.32	9.35	-10	2,307	-0.43%
2018/01/30	0	0.00	52	9.70	9.70	-52	2,287	-2.27%
2018/01/25	0	0.00	5	9.94	9.95	-5	2,240	-0.22%
2018/01/23	5	9.96	0	0.00	9.95	5	2,228	0.22%
2018/01/19	10	10.01	0	0.00	9.96	10	2,185	0.46%
2018/01/17	5	10.10	5	10.10	10.10	0	2,111	0.00%
2018/01/15	11	10.08	0	0.00	10.05	11	2,047	0.54%
2018/01/12	0	0.00	10	10.10	10.25	-10	1,919	-0.52%
2018/01/11	0	0.00	2	10.00	9.95	-2	1,790	-0.11%
2018/01/10	2	9.95	1	9.97	9.97	1	1,721	0.06%
2018/01/09	9	9.86	12	10.08	9.96	-3	1,647	-0.18%
2018/01/08	0	0.00	20	9.79	9.74	-20	1,446	-1.38%
2018/01/05	0	0.00	2	9.60	9.64	-2	1,393	-0.14%
2018/01/04	3	9.48	0	0.00	9.47	3	1,353	0.22%
2018/01/03	0	0.00	2	9.64	9.50	-2	1,329	-0.15%