國產 (2504)-元大-松山券商分點個股進出

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
52.4
漲跌
▼1.9
漲幅
-3.50%
成交量
4,029張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國產 (2504)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/11/22	1	52.70	0	0.00	52.40	1	4,880	0.02%
2024/11/21	3	54.27	1	54.50	54.30	2	4,883	0.04%
2024/11/20	5	55.06	4	54.85	54.40	1	4,898	0.02%
2024/11/19	1	54.80	0	0.00	55.70	1	4,894	0.02%
2024/11/18	10	55.07	9	55.32	55.40	1	4,920	0.02%
2024/11/15	6	54.37	7	54.96	55.80	-1	4,904	-0.02%
2024/11/14	1	52.50	3.1	54.25	55.50	-2.1	4,885	-0.04%
2024/11/13	4	52.28	4	53.35	54.30	0	4,911	0.00%
2024/11/12	4	54.48	2	54.40	54.50	2	4,891	0.04%
2024/11/07	2	54.55	1	55.20	54.60	1	5,024	0.02%
2024/11/05	0	0.00	1	56.80	56.30	-1	5,079	-0.02%
2024/11/04	0	0.00	6	56.57	56.80	-6	5,161	-0.12%
2024/11/01	0	0.00	8	55.89	56.80	-8	5,241	-0.15%
2024/10/30	1	52.80	0	0.00	53.60	1	5,153	0.02%
2024/10/29	2	53.60	2	53.31	54.00	0	5,210	0.00%
2024/10/21	0	0.00	5	53.78	53.80	-5	6,110	-0.08%
2024/10/18	2	53.35	5	54.20	53.30	-3	6,230	-0.05%
2024/10/17	0	0.00	4	53.35	53.20	-4	6,391	-0.06%
2024/10/16	0	0.00	6	52.57	52.60	-6	6,505	-0.09%
2024/10/14	0	0.00	1	50.30	50.90	-1	6,640	-0.02%
2024/10/11	2	49.48	1	50.00	50.00	1	6,644	0.02%
2024/10/08	1	49.50	1	49.85	50.10	0	6,725	0.00%
2024/10/07	2	50.00	0	0.00	50.00	2	6,761	0.03%
2024/10/04	0	0.00	4.3	49.64	50.30	-4.3	6,768	-0.06%
2024/10/01	2	51.20	0	0.00	50.80	2	6,679	0.03%
2024/09/30	1	51.50	1	51.90	52.30	0	6,644	0.00%
2024/09/26	1	52.00	2	51.80	52.40	-1	6,948	-0.01%
2024/09/25	1	51.40	1	51.40	52.10	0	7,084	0.00%
2024/09/24	5	51.80	0.1	51.50	51.40	4.9	7,208	0.07%
2024/09/23	1	51.60	17	51.17	52.30	-16	7,270	-0.22%
2024/09/20	47.2	51.13	31	51.14	49.85	16.2	7,211	0.22%
2024/09/19	17	54.56	0	0.00	53.40	17	7,227	0.24%
2024/09/18	1	58.00	3	57.64	56.50	-2	7,354	-0.03%
2024/09/16	0	0.00	2	55.90	56.30	-2	7,482	-0.03%
2024/09/13	0	0.00	1	54.20	54.80	-1	7,514	-0.01%
2024/09/12	3	54.33	0	0.00	54.70	3	7,522	0.04%
2024/09/11	0	0.00	0.6	55.50	54.80	-0.6	7,553	-0.01%
2024/09/10	0	0.00	3	56.27	56.40	-3	7,598	-0.04%
2024/09/09	3	55.40	0	0.00	55.50	3	7,647	0.04%
2024/09/06	1	55.50	0	0.00	56.00	1	7,724	0.01%
2024/09/05	0	0.00	6	56.83	56.40	-6	7,858	-0.08%
2024/09/04	6	55.85	10.1	56.31	55.70	-4.1	8,005	-0.05%
2024/09/03	7	55.94	3	56.50	55.90	4	8,098	0.05%
2024/09/02	1	55.50	6.4	56.11	56.40	-5.4	8,210	-0.07%
2024/08/30	1	55.20	5	54.90	54.80	-4	8,322	-0.05%
2024/08/29	0	0.00	3	53.97	53.90	-3	8,478	-0.04%
2024/08/28	3	53.23	11	53.28	53.10	-8	8,692	-0.09%
2024/08/27	6	51.30	8	52.01	52.20	-2	8,877	-0.02%
2024/08/26	5	50.60	5	51.60	51.60	0	9,033	0.00%
2024/08/23	6	49.59	9	50.57	50.80	-3	9,247	-0.03%
2024/08/22	10	49.81	7	50.14	50.20	3	9,329	0.03%
2024/08/21	0	0.00	5	50.70	50.70	-5	9,459	-0.05%
2024/08/20	1	49.90	0	0.00	51.40	1	9,659	0.01%
2024/08/15	60	51.38	49	50.74	50.20	11	10,438	0.11%
2024/08/14	0	0.00	20	51.16	51.90	-20	10,726	-0.19%
2024/08/13	9	49.08	2	49.58	49.80	7	10,927	0.06%
2024/08/12	5	49.90	0	0.00	49.40	5	11,186	0.04%
2024/08/09	0	0.00	11	49.90	49.95	-11	11,216	-0.10%
2024/08/07	6	46.87	6	47.44	48.65	0	11,310	0.00%
2024/08/06	1	46.10	0	0.00	46.40	1	11,382	0.01%
2024/08/05	4	47.05	1	49.15	46.75	3	11,401	0.03%
2024/08/02	9	50.21	0	0.00	50.70	9	11,468	0.08%
2024/08/01	5	52.00	19	52.28	52.00	-14	11,657	-0.12%
2024/07/31	1	52.80	23.1	51.95	52.60	-22.1	11,814	-0.19%
2024/07/30	10	50.79	11	51.13	51.70	-1	11,944	-0.01%
2024/07/29	0	0.00	18	51.61	51.60	-18	12,312	-0.15%
2024/07/26	10	49.28	0	0.00	51.30	10	12,431	0.08%
2024/07/23	13	51.34	46.1	51.25	52.00	-33.1	12,612	-0.26%
2024/07/22	0	0.00	11.1	47.84	48.05	-11.1	12,575	-0.09%
2024/07/19	6	47.55	5	48.00	47.65	1	12,981	0.01%
2024/07/18	12	47.58	6	48.43	48.00	6	13,235	0.05%
2024/07/17	0	0.00	36.1	47.88	48.00	-36.1	13,342	-0.27%
2024/07/16	2	46.78	0	0.00	46.95	2	13,641	0.01%
2024/07/15	6	46.10	21.1	45.74	46.00	-15.1	13,926	-0.11%
2024/07/11	15	44.00	0	0.00	44.20	15	14,628	0.10%
2024/07/09	2	44.25	0	0.00	43.75	2	14,715	0.01%
2024/07/05	4.5	45.50	0	0.00	45.35	4.5	14,834	0.03%
2024/07/04	1	45.80	0	0.00	45.60	1	14,959	0.01%
2024/07/03	1	47.10	11.1	46.58	46.00	-10.1	15,015	-0.07%
2024/07/02	5	45.08	0	0.00	45.25	5	14,855	0.03%
2024/07/01	10	44.83	18	45.01	45.25	-8	14,910	-0.05%
2024/06/28	9	43.61	3	43.32	43.10	6	14,771	0.04%
2024/06/25	15	42.50	9	43.83	45.40	6	14,472	0.04%
2024/06/21	25	47.53	7	48.63	46.70	18	14,089	0.13%
2024/06/20	5	48.85	2	49.00	48.35	3	13,892	0.02%
2024/06/19	11	48.60	16	48.95	48.60	-5	13,865	-0.04%
2024/06/18	10	48.80	19	48.86	48.75	-9	13,864	-0.06%
2024/06/17	31	48.62	9.2	49.10	48.45	21.9	13,837	0.16%
2024/06/14	10	47.85	10	48.35	48.00	0	13,770	0.00%
2024/06/13	15	48.43	6.4	48.34	48.00	8.7	13,739	0.06%
2024/06/12	21	47.52	20	48.12	47.85	1	13,674	0.01%
2024/06/11	0	0.00	11	48.17	47.50	-11	13,531	-0.08%
2024/06/07	1.1	47.50	27.1	47.94	47.60	-26	13,496	-0.19%
2024/06/06	10	45.65	20.1	46.43	47.15	-10.1	13,338	-0.08%
2024/06/05	20	45.73	20	46.18	45.85	0	13,211	0.00%
2024/06/04	17	46.00	16	46.15	46.10	1	13,177	0.01%
2024/06/03	12	46.25	9	46.25	46.10	3	13,084	0.02%
2024/05/31	44.1	47.15	33	47.03	46.65	11.1	12,885	0.09%
2024/05/30	45	47.52	42	47.47	46.90	3	12,736	0.02%
2024/05/29	26.3	47.25	34.1	47.84	47.45	-7.8	12,589	-0.06%
2024/05/28	21	47.70	21	48.08	47.95	0	12,531	0.00%
2024/05/27	25	46.77	28.1	47.52	47.85	-3.1	12,497	-0.02%
2024/05/24	11	45.48	30.1	46.74	47.00	-19.1	12,376	-0.15%
2024/05/23	36	44.85	18	44.91	44.80	18	12,167	0.15%
2024/05/22	38	45.90	3	45.30	45.45	35	11,910	0.29%
2024/05/21	24	48.37	13.9	48.21	47.50	10.1	11,626	0.09%
2024/05/20	3	49.40	9	49.97	49.80	-6	11,469	-0.05%
2024/05/17	1	49.90	2.9	49.70	50.20	-1.9	11,179	-0.02%
2024/05/16	2	48.58	32.4	47.56	48.55	-30.4	11,109	-0.27%
2024/05/15	1	45.40	0	0.00	45.55	1	10,803	0.01%
2024/05/14	19	45.48	3	45.40	45.55	16	10,745	0.15%
2024/05/13	4	46.00	9.1	46.88	46.50	-5.1	10,646	-0.05%
2024/05/10	0	0.00	0.1	46.50	46.75	-0.1	10,593	0.00%
2024/05/09	7	45.64	4.1	46.12	45.00	2.9	10,470	0.03%
2024/05/08	5	46.34	1.1	46.68	45.90	3.9	10,372	0.04%
2024/05/07	17	47.24	15.6	47.54	47.25	1.4	10,219	0.01%
2024/05/06	7	48.29	1.1	49.54	49.45	5.9	9,950	0.06%
2024/05/03	8	49.44	7	49.67	49.40	1	9,732	0.01%
2024/05/02	5	50.42	48.6	50.06	50.80	-43.6	9,509	-0.46%
2024/04/30	17	48.06	20	47.88	48.05	-3	9,144	-0.03%
2024/04/29	10	48.78	6.2	48.94	49.15	3.8	8,934	0.04%
2024/04/26	33	46.90	25	47.29	46.95	8	8,615	0.09%
2024/04/25	18	47.46	57.4	47.61	47.25	-39.4	8,361	-0.47%
2024/04/24	18	44.69	13	44.07	43.90	5	7,806	0.06%
2024/04/23	6	46.83	0	0.00	46.65	6	7,433	0.08%
2024/04/22	13.3	46.95	3.1	48.41	47.00	10.3	7,145	0.14%
2024/04/19	19.3	47.91	14.5	48.27	48.25	4.8	6,678	0.07%
2024/04/18	26	48.30	42.4	47.51	48.05	-16.4	6,249	-0.26%
2024/04/17	0	0.00	62.5	44.69	45.85	-62.5	5,709	-1.09%
2024/04/16	27.2	41.57	1	42.20	41.70	26.2	5,404	0.48%
2024/04/15	0.2	42.78	0	0.00	42.65	0.2	5,266	0.00%
2024/04/12	2	43.30	17	43.18	43.40	-15	5,156	-0.29%
2024/04/11	2	41.75	0	0.00	41.70	2	5,001	0.04%
2024/04/10	6	40.98	0.2	41.70	41.60	5.8	4,936	0.12%
2024/04/09	4	40.89	0.2	41.05	41.35	3.8	4,821	0.08%
2024/04/08	1	40.30	15.8	40.48	41.30	-14.8	4,712	-0.31%
2024/04/03	0	0.00	27.3	39.80	39.75	-27.3	4,529	-0.60%
2024/04/02	0	0.00	23.2	38.52	38.55	-23.2	4,419	-0.53%
2024/04/01	0	0.00	28.3	38.15	38.30	-28.3	4,375	-0.65%
2024/03/29	3.2	37.54	1	37.90	37.90	2.2	4,361	0.05%
2024/03/27	0	0.00	11.6	37.61	38.10	-11.6	4,312	-0.27%
2024/03/26	18	37.22	0.1	37.20	37.05	17.9	4,261	0.42%
2024/03/25	0.1	37.40	0.2	37.18	37.00	-0.2	4,251	0.00%
2024/03/22	2	36.90	0.1	36.95	36.85	1.9	4,239	0.04%
2024/03/21	0	0.00	0.1	36.80	36.95	-0.1	4,213	0.00%
2024/03/20	0.1	36.20	0	0.00	36.25	0.1	4,172	0.00%
2024/03/19	1	36.50	0	0.00	36.35	1	4,158	0.02%
2024/03/18	0	0.00	1.3	37.10	37.00	-1.3	4,116	-0.03%
2024/03/15	1.1	35.85	0.2	36.10	36.15	0.9	4,038	0.02%
2024/03/14	0	0.00	7	36.36	36.35	-7	3,965	-0.18%
2024/03/13	1	36.80	14	36.89	36.75	-13	3,911	-0.33%
2024/03/12	0	0.00	0.2	37.10	36.95	-0.2	3,732	-0.01%
2024/03/11	1	35.85	0	0.00	36.15	1	3,672	0.03%
2024/03/08	1	35.95	100.6	36.08	36.40	-99.6	3,635	-2.74%
2024/03/07	0	0.00	37.9	36.06	36.25	-37.9	3,500	-1.08%
2024/03/06	1.5	34.78	7.1	35.15	35.15	-5.7	3,361	-0.17%
2024/03/05	2	34.40	6.3	34.94	35.25	-4.3	3,314	-0.13%
2024/03/04	2	34.10	0.2	34.45	34.15	1.9	3,194	0.06%
2024/03/01	2	34.40	28.4	33.92	34.00	-26.4	3,136	-0.84%
2024/02/29	3	32.90	1.3	32.71	33.00	1.8	2,945	0.06%
2024/02/27	0	0.00	11.2	32.44	32.35	-11.2	2,845	-0.39%
2024/02/23	3	31.83	0	0.00	32.10	3	2,762	0.11%
2024/02/22	1	31.85	0	0.00	32.00	1	2,720	0.04%
2024/02/21	32	32.33	8.1	32.35	32.40	23.9	2,648	0.90%
2024/02/20	75	31.88	6.1	32.02	32.05	68.9	2,540	2.71%
2024/02/19	0	0.00	79.2	31.36	32.00	-79.2	2,433	-3.25%
2024/02/16	0	0.00	1	29.90	29.90	-1	2,216	-0.05%
2024/02/02	8	29.65	3.1	29.36	29.30	5	2,169	0.23%
2024/02/01	0	0.00	4	30.05	30.00	-4	2,112	-0.19%
2024/01/31	0	0.00	25.1	29.64	29.70	-25.1	2,058	-1.22%
2024/01/30	0	0.00	11	29.26	29.50	-11	2,020	-0.54%
2024/01/26	0	0.00	14	29.30	29.25	-14	1,948	-0.72%
2024/01/24	0	0.00	31.5	29.13	29.00	-31.5	1,859	-1.70%
2024/01/23	0	0.00	2	28.75	28.70	-2	1,765	-0.11%
2024/01/22	2	28.50	57	28.32	28.55	-55	1,723	-3.19%
2024/01/18	1	27.80	0	0.00	27.85	1	1,653	0.06%
2024/01/17	3	27.25	0	0.00	27.45	3	1,611	0.19%
2024/01/16	0	0.00	2	27.80	27.50	-2	1,574	-0.13%
2024/01/12	2	27.95	0	0.00	27.95	2	1,549	0.13%
2024/01/11	6	27.93	0	0.00	27.95	6	1,547	0.39%
2024/01/08	0.5	28.00	0	0.00	27.95	0.5	1,577	0.03%
2024/01/05	1	27.95	0	0.00	28.00	1	1,586	0.06%
2024/01/03	2	27.90	0	0.00	27.80	2	1,587	0.13%
2023/12/29	1	28.10	0	0.00	28.15	1	1,566	0.06%
2023/12/28	1	28.30	15.6	28.25	28.20	-14.6	1,556	-0.94%
2023/12/27	1	28.40	2	28.45	28.40	-1	1,552	-0.06%
2023/12/26	0	0.00	10	28.50	28.50	-10	1,541	-0.65%
2023/12/20	0	0.00	20	28.38	28.50	-20	1,448	-1.38%
2023/12/19	1	28.05	0	0.00	28.30	1	1,422	0.07%
2023/12/18	2	28.20	1	28.25	28.25	1	1,402	0.07%
2023/12/15	4	28.15	3	28.15	28.20	1	1,393	0.07%
2023/12/08	1	27.70	4.3	27.55	27.60	-3.3	1,316	-0.25%
2023/12/04	3	27.50	0	0.00	27.45	3	1,385	0.22%
2023/11/24	0	0.00	1	26.75	26.85	-1	1,437	-0.07%
2023/11/23	0	0.00	4	26.80	26.80	-4	1,436	-0.28%
2023/11/20	0	0.00	3	26.45	26.35	-3	1,390	-0.22%
2023/11/17	1	26.10	2	26.05	26.20	-1	1,368	-0.07%
2023/11/16	0	26.00	0	0.00	26.05	0	1,370	0.00%
2023/11/15	3	26.05	22	26.00	26.15	-19	1,367	-1.39%
2023/11/07	2	25.58	0	0.00	25.50	2	1,371	0.15%
2023/10/31	4.2	25.33	0	0.00	25.20	4.2	1,682	0.25%
2023/10/25	1	25.35	0	0.00	25.40	1	1,761	0.06%
2023/10/24	1	25.20	0	0.00	25.30	1	1,765	0.06%
2023/10/23	2	25.25	0	0.00	25.20	2	1,766	0.12%
2023/10/20	0	25.10	0	0.00	25.20	0	1,775	0.00%
2023/10/19	0.5	25.25	0	0.00	25.25	0.5	1,791	0.03%
2023/10/18	1	25.30	0	0.00	25.55	1	1,805	0.06%
2023/10/17	0	0.00	0.4	25.50	25.40	-0.4	1,783	-0.02%
2023/10/16	0	0.00	2	25.65	25.65	-2	1,801	-0.11%
2023/10/13	1	25.40	0	0.00	25.40	1	1,803	0.06%
2023/10/12	1	25.45	0	0.00	25.45	1	1,814	0.06%
2023/10/05	4.1	25.25	0	0.00	25.20	4.1	1,833	0.22%
2023/10/04	0	25.25	2	25.20	25.30	-2	1,837	-0.11%
2023/10/03	2	25.35	0	0.00	25.30	2	1,852	0.11%
2023/10/02	3	25.25	0	0.00	25.30	3	1,862	0.16%
2023/09/28	2	25.15	0	0.00	25.05	2	1,872	0.11%
2023/09/26	0	25.05	0	0.00	25.00	0	1,915	0.00%
2023/09/25	3	25.10	0	0.00	25.30	3	1,941	0.15%
2023/09/22	25	25.00	0	0.00	25.00	25	2,013	1.24%
2023/09/21	0.1	25.10	2	25.10	25.10	-1.9	2,102	-0.09%
2023/09/20	1	25.35	1	25.35	25.20	0	2,103	0.00%
2023/09/19	3	25.50	0	0.00	25.45	3	2,126	0.14%
2023/09/18	0	25.55	0	0.00	25.50	0	2,164	0.00%
2023/09/15	21	25.60	0	0.00	25.70	21	2,220	0.95%
2023/09/14	1	25.60	0	0.00	25.60	1	2,429	0.04%
2023/09/13	0	0.00	1	25.55	25.55	-1	2,545	-0.04%
2023/09/12	3	25.30	0	0.00	25.30	3	2,628	0.12%
2023/09/11	5	25.38	1	25.35	25.30	4	2,666	0.15%
2023/09/08	1	25.55	0	0.00	25.60	1	2,703	0.04%
2023/09/07	32.1	25.69	0	0.00	25.45	32.1	2,720	1.18%
2023/09/06	13	26.16	0	0.00	25.80	13	2,684	0.49%
2023/09/05	3	26.45	3	26.37	26.40	0	2,602	0.00%
2023/09/04	2	26.63	0	0.00	26.55	2	2,597	0.08%
2023/09/01	1	26.85	0	0.00	26.90	1	2,652	0.04%
2023/08/31	1	26.90	0	0.00	26.85	1	2,711	0.04%
2023/08/30	1	26.85	0	0.00	27.00	1	2,726	0.04%
2023/08/25	7	26.65	0	0.00	26.60	7	2,760	0.25%
2023/08/23	1	26.50	0	0.00	26.60	1	2,846	0.04%
2023/08/22	0	26.50	0	0.00	26.55	0	2,879	0.00%
2023/08/21	2	26.80	0	0.00	26.70	2	2,904	0.07%
2023/08/17	3	26.52	1	26.60	26.60	2	2,996	0.07%
2023/08/16	3	26.70	0	0.00	26.70	3	3,045	0.10%
2023/08/15	3	26.95	7	26.90	26.80	-4	3,200	-0.12%
2023/08/14	1	26.70	0	0.00	26.75	1	3,240	0.03%
2023/08/11	6	27.08	0	0.00	27.00	6	3,228	0.19%
2023/08/10	4	27.30	0	0.00	27.20	4	3,237	0.12%
2023/08/08	6	27.43	0	0.00	27.45	6	3,278	0.18%
2023/08/07	4	27.74	62	27.92	27.65	-58	3,338	-1.74%
2023/08/04	3	27.45	12	27.51	27.95	-9	3,314	-0.27%
2023/08/02	2	26.50	0	0.00	26.60	2	3,209	0.06%
2023/08/01	7	26.41	0	0.00	26.35	7	3,207	0.22%
2023/07/31	0	26.30	0	0.00	26.35	0	3,216	0.00%
2023/07/27	0	26.30	0	0.00	26.35	0	3,333	0.00%
2023/07/25	1	26.20	0	0.00	26.25	1	3,465	0.03%
2023/07/24	2	26.28	0	0.00	26.10	2	3,467	0.06%
2023/07/21	0	0.00	3	26.53	26.55	-3	3,464	-0.09%
2023/07/20	0	26.15	0	0.00	26.30	0	3,496	0.00%
2023/07/19	1	26.20	0	0.00	26.20	1	3,594	0.03%
2023/07/18	1	26.20	20	26.20	26.15	-19	3,591	-0.53%
2023/07/17	0	26.20	7	26.25	26.20	-7	3,614	-0.19%
2023/07/13	0	26.30	38	26.55	26.35	-38	3,665	-1.04%
2023/07/12	1	26.50	0	0.00	26.45	1	3,654	0.03%
2023/07/10	0	26.50	0	0.00	26.45	0	3,643	0.00%
2023/07/06	0	26.80	0	0.00	26.85	0	3,650	0.00%
2023/06/30	2	27.80	3	27.60	27.50	-1	3,603	-0.03%
2023/06/29	0	0.00	11	27.17	27.40	-11	3,546	-0.31%
2023/06/27	2	26.48	0	0.00	26.40	2	3,455	0.06%
2023/06/26	0	26.10	6	26.10	26.10	-6	3,415	-0.17%
2023/06/21	31	26.07	9	25.92	26.15	22	3,406	0.65%
2023/06/20	48	26.65	13	26.50	26.25	35	3,357	1.04%
2023/06/19	9	28.81	20	28.88	28.80	-11	3,155	-0.35%
2023/06/16	12	29.09	10	29.10	28.90	2	3,050	0.07%
2023/06/15	13	29.11	2	29.10	29.15	11	2,981	0.37%
2023/06/14	0	0.00	9	29.09	29.00	-9	2,952	-0.30%
2023/06/13	0.2	29.10	1	29.10	29.10	-0.8	2,925	-0.03%
2023/06/12	0	0.00	2	29.10	29.05	-2	2,893	-0.07%
2023/06/09	0	0.00	7	29.21	29.15	-7	2,879	-0.24%
2023/06/08	2	29.28	13	29.31	29.25	-11	2,905	-0.38%
2023/06/07	7	29.45	17	29.42	29.40	-10	2,921	-0.34%
2023/06/06	0	0.00	12	29.08	29.05	-12	2,874	-0.42%
2023/06/02	5	28.65	3	28.70	28.70	2	2,830	0.07%
2023/06/01	3	28.45	0	0.00	28.65	3	2,839	0.11%
2023/05/31	3	28.42	0	0.00	28.60	3	2,839	0.11%
2023/05/30	7	28.47	0	0.00	28.35	7	2,843	0.25%
2023/05/26	10	28.65	0	0.00	28.70	10	2,946	0.34%
2023/05/25	0	0.00	0.5	28.75	28.75	-0.5	2,940	-0.02%
2023/05/24	10	28.70	0	0.00	29.05	10	2,925	0.34%
2023/05/19	200	28.70	202	28.22	28.75	-2	2,866	-0.07%	大買/大賣/
2023/05/18	2	28.43	10	28.40	28.50	-8	2,708	-0.29%
2023/05/17	10	28.75	0	0.00	28.70	10	2,682	0.37%
2023/05/16	0	0.00	3.5	28.52	28.60	-3.5	2,694	-0.13%
2023/05/15	31	28.30	0	0.00	28.35	31	2,683	1.16%
2023/05/12	4	28.35	0	0.00	28.60	4	2,661	0.15%
2023/05/11	9	28.33	12	28.29	28.25	-3	2,635	-0.11%
2023/05/10	2	28.78	0	0.00	28.95	2	2,579	0.08%
2023/05/04	1.5	28.82	1	28.95	29.00	0.5	2,502	0.02%
2023/05/03	2	28.95	0	0.00	28.75	2	2,459	0.08%
2023/05/02	3	28.80	0	0.00	28.70	3	2,390	0.13%
2023/04/28	0	27.95	0	0.00	28.00	0	2,291	0.00%
2023/04/26	0	27.85	0	0.00	28.00	0	2,276	0.00%
2023/04/25	6	28.23	19	27.90	27.90	-13	2,266	-0.57%
2023/04/24	6	28.36	20	28.18	28.35	-14	2,220	-0.63%
2023/04/21	3	27.45	1	27.25	27.40	2	2,115	0.10%
2023/04/20	4	27.54	1	27.60	27.40	3	2,102	0.14%
2023/04/19	9	27.92	6	28.18	27.80	3	2,069	0.14%
2023/04/18	0	0.00	7	27.95	28.05	-7	1,997	-0.35%
2023/04/17	0	27.85	0	0.00	27.90	0	1,975	0.00%
2023/04/14	2	27.85	0	0.00	27.90	2	1,986	0.10%
2023/04/13	2	27.90	3	27.92	27.95	-1	1,979	-0.05%
2023/04/12	7	27.97	0	0.00	27.95	7	1,989	0.35%
2023/04/11	0	27.85	5	28.05	28.00	-5	1,996	-0.25%
2023/04/10	0	27.75	0	0.00	27.85	0	1,972	0.00%
2023/04/07	1	27.70	0	0.00	27.80	1	1,967	0.05%
2023/04/06	1	27.65	0	0.00	27.75	1	1,957	0.05%
2023/03/29	1	27.85	0	0.00	27.85	1	1,922	0.05%
2023/03/28	0.1	27.97	0	0.00	28.00	0.1	1,934	0.00%
2023/03/24	0	27.80	0	0.00	27.80	0	1,925	0.00%
2023/03/23	2	28.05	0	0.00	27.95	2	1,898	0.11%
2023/03/21	0	0.00	6	28.05	28.00	-6	1,894	-0.32%
2023/03/20	0	0.00	2	27.90	27.85	-2	1,897	-0.11%
2023/03/17	1	27.30	1	27.70	27.65	0	1,948	0.00%
2023/03/16	2	27.20	2	27.30	27.15	0	1,920	0.00%
2023/03/15	5	27.51	0	0.00	27.50	5	1,889	0.27%
2023/03/14	1	27.40	1	27.65	27.55	0	1,895	0.00%
2023/03/13	7	27.30	6	27.55	27.70	1	1,892	0.05%
2023/03/10	0	0.00	1	27.80	27.75	-1	1,850	-0.05%
2023/03/09	0	27.80	7	27.84	27.80	-7	1,826	-0.38%
2023/03/08	1	27.40	0	0.00	27.55	1	1,791	0.06%
2023/03/06	0	0.00	0.2	27.03	27.20	-0.2	1,763	-0.01%
2023/03/01	14.2	26.89	0	0.00	26.80	14.2	1,730	0.82%
2023/02/23	2	27.40	0	0.00	27.45	2	1,562	0.13%
2023/02/22	5	26.68	0	0.00	26.95	5	1,543	0.32%
2023/02/21	0	0.00	1	27.10	26.95	-1	1,559	-0.06%
2023/02/20	12	26.75	3	27.05	27.10	9	1,556	0.58%
2023/02/17	0	26.65	0	0.00	26.65	0	1,540	0.00%
2023/02/15	0	0.00	5.6	26.70	26.80	-5.6	1,580	-0.35%
2023/02/13	2	26.50	0	0.00	26.60	2	1,577	0.13%
2023/02/07	3	26.20	0	0.00	26.50	3	1,575	0.19%
2023/02/02	0	0.00	1	25.60	25.65	-1	1,524	-0.07%
2023/02/01	0	25.45	0	0.00	25.50	0	1,517	0.00%
2023/01/31	5	25.65	0	0.00	25.65	5	1,527	0.33%
2023/01/13	0.1	25.10	0	0.00	25.10	0.1	1,531	0.01%
2023/01/12	1	25.30	1	25.45	25.30	0	1,606	0.00%
2023/01/10	1	25.45	3	25.60	25.55	-2	1,649	-0.12%
2023/01/05	1	25.50	0	0.00	25.55	1	1,780	0.06%
2023/01/04	1	25.45	0	0.00	25.50	1	1,795	0.06%
2023/01/03	0	25.05	0	0.00	25.15	0	1,821	0.00%
2022/12/30	0	0.00	2	24.95	25.25	-2	1,828	-0.11%
2022/12/29	1	24.75	1	24.80	24.95	0	1,828	0.00%
2022/12/28	0	24.95	0	0.00	24.95	0	1,822	0.00%
2022/12/27	0	25.00	0	0.00	25.00	0	1,828	0.00%
2022/12/26	1	25.10	0	0.00	25.05	1	1,837	0.06%
2022/12/23	0	24.90	0	0.00	25.10	0	1,907	0.00%
2022/12/22	0	24.85	0	0.00	24.85	0	1,931	0.00%
2022/12/21	0	24.70	0	0.00	24.75	0	1,963	0.00%
2022/12/20	0	24.50	0	0.00	24.60	0	1,999	0.00%
2022/12/19	0	25.00	0	0.00	25.05	0	2,043	0.00%
2022/12/16	9	25.00	0	0.00	25.05	9	2,063	0.44%
2022/12/15	0	25.25	0	0.00	25.25	0	2,073	0.00%
2022/12/14	0	25.30	5	25.40	25.30	-5	2,091	-0.24%
2022/12/13	1	25.10	0	0.00	25.45	1	2,106	0.05%
2022/12/12	0	25.10	0	0.00	25.05	0	2,139	0.00%
2022/12/09	2	25.45	0	0.00	25.60	2	2,133	0.09%
2022/12/08	0	25.00	0	0.00	25.00	0	2,069	0.00%
2022/12/07	0	24.95	10	25.05	25.00	-10	2,085	-0.48%
2022/12/06	1	25.05	0	0.00	24.95	1	2,086	0.05%
2022/12/05	0	25.20	0	0.00	25.30	0	2,080	0.00%
2022/12/02	0	25.25	0	0.00	25.25	0	2,081	0.00%
2022/12/01	0	25.30	0	0.00	25.25	0	2,086	0.00%
2022/11/30	1	25.30	0	0.00	25.35	1	2,087	0.05%
2022/11/29	0	25.20	0	0.00	25.30	0	2,089	0.00%
2022/11/25	2	25.29	6	25.22	25.05	-4	2,097	-0.19%
2022/11/24	0	25.20	3	25.20	25.20	-3	2,095	-0.14%
2022/11/23	0	25.15	7	25.14	25.15	-7	2,094	-0.33%
2022/11/22	0	24.80	0	0.00	24.80	0	2,091	0.00%
2022/11/21	2	24.90	0	0.00	24.95	2	2,112	0.09%
2022/11/17	5	24.95	0	0.00	24.85	5	2,101	0.24%
2022/11/16	0	24.50	0	0.00	24.50	0	2,097	0.00%
2022/11/14	3	24.35	1	24.10	24.30	2	2,085	0.10%
2022/11/11	1	24.00	8	23.98	23.90	-7	2,143	-0.32%
2022/11/10	0	23.95	0	0.00	23.95	0	2,179	0.00%
2022/11/09	5	24.15	0	0.00	23.90	5	2,204	0.23%
2022/11/08	1	23.70	9	23.88	23.80	-8	2,214	-0.36%
2022/11/07	0	23.45	0	0.00	23.40	0	2,212	0.00%
2022/11/04	1	23.00	1	23.10	23.15	0	2,229	0.00%
2022/11/03	0	23.00	0.6	23.00	23.00	-0.5	2,293	-0.02%
2022/11/02	2	23.43	0	0.00	23.15	2	2,342	0.09%
2022/11/01	5	23.05	4	22.90	23.40	1	2,363	0.04%
2022/10/31	2	22.30	2	22.45	22.65	0	2,382	0.00%
2022/10/28	2	22.40	0	0.00	22.20	2	2,420	0.08%
2022/10/26	0	22.15	0	0.00	22.10	0	2,543	0.00%
2022/10/25	1	22.10	0	0.00	22.20	1	2,571	0.04%
2022/10/24	0	22.15	0	0.00	22.15	0	2,582	0.00%
2022/10/21	5	21.85	0	0.00	21.90	5	2,592	0.19%
2022/10/20	24	21.42	1	21.65	22.40	23	2,591	0.89%
2022/10/19	0	22.15	0	0.00	22.10	0	2,514	0.00%
2022/10/18	22	22.18	1	22.25	22.30	21	2,499	0.84%
2022/10/17	10	22.32	1	22.35	22.25	9	2,492	0.36%
2022/10/14	1	22.75	0	0.00	22.95	1	2,454	0.04%
2022/10/13	14	22.55	0	0.00	22.50	14	2,464	0.57%
2022/10/11	21	23.51	0	0.00	23.50	21	2,428	0.87%
2022/10/06	1	24.15	0	0.00	24.30	1	2,407	0.04%
2022/10/05	1	24.25	28	24.24	24.15	-27	2,434	-1.11%
2022/10/04	5	24.00	0	0.00	24.20	5	2,437	0.21%
2022/10/03	1	23.90	0	0.00	24.00	1	2,440	0.04%
2022/09/30	1	23.76	0	0.00	24.00	1	2,475	0.04%
2022/09/29	0	0.00	5	24.30	24.25	-5	2,442	-0.20%
2022/09/28	2	23.85	0	0.00	23.70	2	2,442	0.08%
2022/09/27	1	24.06	1	24.45	24.40	0	2,449	0.00%
2022/09/26	3	24.81	0	0.00	24.30	3	2,423	0.13%
2022/09/23	0	0.00	1	25.55	25.55	-1	2,396	-0.04%
2022/09/22	2	25.28	0	0.00	25.25	2	2,428	0.08%
2022/09/20	1	25.75	0	0.00	25.75	1	2,433	0.04%
2022/09/14	0	24.95	0	0.00	24.85	0	2,557	0.00%
2022/09/08	1	24.71	0.3	25.00	25.05	0.7	2,694	0.03%
2022/09/07	4	24.60	0	0.00	24.55	4	2,714	0.15%
2022/09/06	16	25.03	0	0.00	24.85	16	2,725	0.59%
2022/09/05	2	25.20	0	0.00	25.20	2	2,725	0.07%
2022/09/02	0	25.15	0	0.00	25.15	0	2,781	0.00%
2022/09/01	11	25.11	0	0.00	25.30	11	2,783	0.40%
2022/08/31	1	25.25	0	0.00	25.40	1	2,776	0.04%
2022/08/29	2	25.25	0	0.00	25.20	2	2,792	0.07%
2022/08/26	1	25.70	0	0.00	25.80	1	2,801	0.04%
2022/08/24	1	25.39	0	0.00	25.20	1	2,803	0.04%
2022/08/23	0	0.00	1	25.40	25.40	-1	2,813	-0.04%
2022/08/22	2	25.08	0	0.00	25.10	2	2,805	0.07%
2022/08/19	4	25.10	0	0.00	25.15	4	2,799	0.14%
2022/08/18	0	25.30	0	0.00	25.25	0	2,806	0.00%
2022/08/17	0	0.00	13.1	25.78	25.80	-13.1	2,749	-0.47%
2022/08/12	1	24.65	0	0.00	24.70	1	2,721	0.04%
2022/08/11	1	24.65	0	0.00	24.65	1	2,769	0.04%
2022/08/10	1	24.70	0	0.00	24.70	1	2,777	0.04%
2022/08/09	0	0.00	10	24.55	24.65	-10	2,752	-0.36%
2022/08/08	1	23.81	0	0.00	23.90	1	2,740	0.04%
2022/08/05	4	23.75	7	23.99	24.20	-3	2,746	-0.11%
2022/08/04	4	23.19	1.6	23.37	23.45	2.4	2,771	0.09%
2022/08/03	5	23.96	0	0.00	23.60	5	2,768	0.18%
2022/08/02	0	0.00	4	24.78	24.70	-4	2,783	-0.14%
2022/08/01	1	25.00	0	0.00	24.90	1	3,136	0.03%
2022/07/29	2	24.35	11	24.42	24.70	-9	3,148	-0.29%
2022/07/28	1	24.35	0	0.00	24.40	1	3,212	0.03%
2022/07/26	1	24.20	0	0.00	24.30	1	3,320	0.03%
2022/07/25	0	24.20	10	24.25	24.25	-10	3,359	-0.30%
2022/07/22	2	24.08	0	0.00	24.25	2	3,411	0.06%
2022/07/21	0	24.15	0	0.00	24.15	0	3,473	0.00%
2022/07/18	1	23.11	0	0.00	23.25	1	3,639	0.03%
2022/07/15	10	22.95	0	0.00	23.00	10	3,695	0.27%
2022/07/13	10	23.10	1	23.05	23.05	9.1	3,802	0.24%
2022/07/12	0	22.70	0	0.00	22.70	0	3,847	0.00%
2022/07/11	0	22.90	0	0.00	23.00	0	3,997	0.00%
2022/07/08	0	0.00	10	22.90	23.20	-10	4,116	-0.24%
2022/07/07	0	22.55	0	0.00	22.65	0	4,283	0.00%
2022/07/04	4	22.35	5	22.55	22.50	-1	4,716	-0.02%
2022/07/01	0	22.10	15	22.62	22.15	-15	4,801	-0.31%
2022/06/30	0	22.80	0	0.00	22.80	0	4,827	0.00%
2022/06/29	0	23.30	0	0.00	23.30	0	4,831	0.00%
2022/06/28	5	23.70	0	0.00	23.40	5	4,878	0.10%
2022/06/27	0	24.00	0	0.00	24.10	0	4,899	0.00%
2022/06/23	5	23.30	0	0.00	23.45	5	4,940	0.10%
2022/06/22	5	25.71	0	0.00	25.25	5	4,918	0.10%
2022/06/21	0	26.00	2	26.05	26.00	-2	4,895	-0.04%
2022/06/20	4	25.70	10	25.80	25.50	-6	4,879	-0.12%
2022/06/17	1	26.00	0	0.00	26.00	1	4,882	0.02%
2022/06/16	0	0.00	5.2	26.50	26.20	-5.2	4,887	-0.11%
2022/06/15	1	26.06	0	0.00	26.25	1	4,938	0.02%
2022/06/14	1	25.91	1	26.20	26.25	0	4,995	0.00%
2022/06/13	21	26.25	1	26.20	26.20	20	5,024	0.40%
2022/06/10	1	26.75	0	0.00	26.90	1	4,999	0.02%
2022/06/08	2	26.93	0	0.00	26.95	2	5,019	0.04%
2022/06/07	3	26.95	2	26.93	26.85	1	5,028	0.02%
2022/06/06	1	27.15	0	0.00	27.05	1	5,041	0.02%
2022/06/02	1	27.00	0	0.00	27.05	1	5,058	0.02%
2022/06/01	0	27.05	0	0.00	27.05	0	5,105	0.00%
2022/05/30	0	26.95	0	0.00	27.00	0	5,149	0.00%
2022/05/25	1	26.16	0	0.00	26.30	1	5,295	0.02%
2022/05/23	1	26.35	0	0.00	26.40	1	5,288	0.02%
2022/05/20	0	26.40	0	0.00	26.30	0	5,325	0.00%
2022/05/19	1	26.25	1	26.25	26.30	0	5,298	0.00%
2022/05/18	0	27.10	0	0.00	27.20	0	5,250	0.00%
2022/05/17	0	0.00	10	27.10	27.05	-10	5,259	-0.19%
2022/05/12	11	25.56	0	0.00	25.50	11	5,263	0.21%
2022/05/11	30.1	26.62	0	0.00	26.35	30.1	5,208	0.58%
2022/05/10	12	26.33	0	0.00	26.85	12	5,220	0.23%
2022/05/09	48	27.24	4	28.70	27.00	44	5,159	0.85%
2022/05/06	2	30.00	0	0.00	30.00	2	4,856	0.04%
2022/05/05	2	30.53	0	0.00	30.50	2	4,890	0.04%
2022/05/03	1.2	28.69	0	0.00	28.80	1.2	4,779	0.03%
2022/04/29	0	29.35	0	0.00	29.25	0	4,777	0.00%
2022/04/28	0	29.50	0	0.00	29.60	0	4,768	0.00%
2022/04/27	0.2	29.44	0	0.00	29.40	0.2	4,716	0.00%
2022/04/26	0	29.60	0	0.00	29.75	0	4,659	0.00%
2022/04/25	0	30.15	1	30.35	30.15	-1	4,598	-0.02%
2022/04/22	1	31.40	3	31.15	31.40	-2	4,550	-0.04%
2022/04/21	1	30.40	0	0.00	30.50	1	4,503	0.02%
2022/04/20	3	30.75	0	0.00	30.65	3	4,467	0.07%
2022/04/19	1	30.32	0.2	30.55	30.80	0.9	4,482	0.02%
2022/04/18	0	0.00	1	31.30	30.80	-1	4,432	-0.02%
2022/04/15	44.1	30.88	0.2	30.85	30.65	43.9	4,563	0.96%
2022/04/14	33.3	32.15	1	32.60	32.05	32.3	4,706	0.69%
2022/04/13	0	0.00	15	32.24	32.70	-15	4,633	-0.32%
2022/04/12	1	31.35	20	31.64	31.45	-19	4,519	-0.42%
2022/04/11	8	30.35	28	30.74	30.80	-20	4,405	-0.45%
2022/04/08	0	0.00	46	30.57	31.00	-46	4,384	-1.05%
2022/04/07	0.3	29.80	1	29.95	29.85	-0.7	4,416	-0.02%
2022/04/06	8	29.90	20	30.00	30.15	-12	4,652	-0.26%
2022/04/01	0	0.00	26	29.74	29.95	-26	4,672	-0.56%
2022/03/31	0	0.00	12	29.76	29.75	-12	4,662	-0.26%
2022/03/28	0	0.00	1	28.90	29.20	-1	4,745	-0.02%
2022/03/24	16	29.10	0	0.00	29.05	16	5,338	0.30%
2022/03/23	1	28.60	11	28.76	28.85	-10	5,874	-0.17%
2022/03/22	0	0.00	2	28.85	28.85	-2	5,989	-0.03%
2022/03/21	0	0.00	22	28.43	28.40	-22	5,939	-0.37%
2022/03/16	0	0.00	10	27.75	27.85	-10	5,799	-0.17%
2022/03/15	0	0.00	1	27.50	27.50	-1	5,803	-0.02%
2022/03/11	0.1	27.30	0	0.00	27.40	0.1	5,829	0.00%
2022/03/10	0	0.00	2	27.70	27.70	-2	5,841	-0.03%
2022/03/08	17.1	26.91	0	0.00	26.80	17.1	5,830	0.29%
2022/03/07	10.1	27.27	0	0.00	27.25	10.1	5,808	0.17%
2022/03/04	1.1	28.05	12	27.99	27.95	-11	5,787	-0.19%
2022/03/02	11	27.90	23	27.97	28.15	-12	5,818	-0.21%
2022/03/01	0	0.00	10	27.50	27.85	-10	5,789	-0.17%
2022/02/25	2	26.60	0	0.00	26.40	2	5,701	0.04%
2022/02/24	1	26.45	0	0.00	26.30	1	5,746	0.02%
2022/02/23	0.1	27.10	0	0.00	27.10	0.1	5,773	0.00%
2022/02/22	6	26.93	0	0.00	27.05	6	5,805	0.10%
2022/02/21	1	27.25	2	27.30	27.40	-1	5,871	-0.02%
2022/02/18	0.1	27.35	0	0.00	27.35	0.1	5,945	0.00%
2022/02/17	12	27.04	1	27.60	27.35	11	6,078	0.18%
2022/02/15	4	27.51	10	27.65	27.45	-6	6,377	-0.09%
2022/02/10	0	0.00	2	27.50	27.45	-2	7,246	-0.03%
2022/02/08	0	0.00	2	26.90	26.90	-2	7,169	-0.03%
2022/01/26	10.1	25.70	0	0.00	25.65	10.1	7,064	0.14%
2022/01/25	13.1	25.31	0	0.00	25.45	13.1	7,100	0.18%
2022/01/24	0	0.00	1.2	25.63	25.70	-1.2	7,133	-0.02%
2022/01/21	25	25.84	0	0.00	25.80	25	7,219	0.35%
2022/01/20	1.1	25.81	0	0.00	26.00	1.1	7,299	0.01%
2022/01/14	1.1	26.39	0	0.00	26.10	1.1	7,373	0.01%
2022/01/13	10	26.55	0	0.00	26.60	10	7,423	0.13%
2022/01/12	0	26.75	0	0.00	26.60	0	7,428	0.00%
2022/01/11	0	0.00	0.1	26.85	26.85	-0.1	7,433	0.00%
2022/01/10	14	26.67	0	0.00	26.65	14	7,455	0.19%
2022/01/07	12.1	26.63	0	0.00	26.45	12.1	7,284	0.17%
2022/01/06	1	27.70	0	0.00	27.70	1	7,004	0.01%
2022/01/05	2.1	27.87	0	0.00	27.80	2.1	7,006	0.03%
2022/01/04	7.1	28.38	3	28.43	28.20	4.1	6,960	0.06%
2022/01/03	2	28.68	3	28.67	28.75	-1	6,938	-0.01%
2021/12/30	8.1	29.45	4	29.11	29.15	4.1	6,916	0.06%
2021/12/29	7	30.16	22	29.98	30.20	-15	6,794	-0.22%
2021/12/28	7	28.96	3	29.10	28.90	4	6,523	0.06%
2021/12/27	0	0.00	13.1	29.30	29.35	-13.1	6,491	-0.20%
2021/12/24	2.1	28.93	0.1	28.90	29.00	2	6,591	0.03%
2021/12/23	1	29.10	0.1	29.00	29.00	0.9	6,861	0.01%
2021/12/22	23.2	29.37	0.2	29.35	29.20	23	6,908	0.33%
2021/12/21	17	29.75	0	0.00	30.10	17	6,838	0.25%
2021/12/20	4.2	29.99	18.5	30.14	30.20	-14.3	6,733	-0.21%
2021/12/17	26	29.64	66.1	29.29	29.60	-40.1	6,369	-0.63%
2021/12/16	0	0.00	31	27.98	28.10	-31	5,785	-0.54%
2021/12/15	0	0.00	5	27.15	27.20	-5	5,635	-0.09%
2021/12/14	1	27.20	0.1	27.05	27.05	0.9	5,636	0.02%
2021/12/08	3	27.60	0	0.00	27.50	3	5,592	0.05%
2021/12/03	1	26.85	0	0.00	26.90	1	5,547	0.02%
2021/11/30	0.1	26.50	0	0.00	26.60	0.1	5,544	0.00%
2021/11/29	0.1	26.60	2	26.33	26.65	-1.9	5,512	-0.03%
2021/11/25	2	27.50	0	0.00	27.35	2	5,472	0.04%
2021/11/24	0.1	27.15	0	0.00	27.20	0.1	5,434	0.00%
2021/11/23	0	0.00	3	27.30	27.20	-3	5,415	-0.06%
2021/11/22	13.1	26.91	12	27.18	27.15	1.1	5,351	0.02%
2021/11/19	5	27.55	0	0.00	27.55	5	5,286	0.09%
2021/11/18	0	0.00	3	27.50	27.95	-3	5,265	-0.06%
2021/11/17	10	27.68	2	27.65	27.50	8	5,192	0.15%
2021/11/16	24	28.32	4.9	28.08	27.90	19.1	5,120	0.37%
2021/11/15	18	27.82	6	27.92	28.15	12	4,982	0.24%
2021/11/12	0	0.00	5	27.59	27.85	-5	4,872	-0.10%
2021/11/11	23	26.98	20.9	26.89	26.85	2.1	4,670	0.04%
2021/11/10	3	25.90	27	27.33	27.50	-24	4,071	-0.59%
2021/11/09	2	24.90	0	0.00	25.00	2	3,784	0.05%
2021/11/08	0.1	24.90	2	24.98	25.00	-1.9	3,770	-0.05%
2021/11/05	1.1	24.70	0	0.00	24.70	1.1	3,776	0.03%
2021/11/04	3	24.90	0	0.00	24.80	3	3,782	0.08%
2021/11/03	1	24.90	0	0.00	24.95	1	3,811	0.03%
2021/11/02	3	25.32	2	25.00	24.85	1	3,829	0.03%
2021/11/01	0	0.00	1	25.65	25.70	-1	3,792	-0.03%
2021/10/29	0	0.00	4	25.38	25.70	-4	3,727	-0.11%
2021/10/28	2	24.90	7	24.89	25.00	-5	3,658	-0.14%
2021/10/26	0	0.00	5	24.55	24.65	-5	3,595	-0.14%
2021/10/22	1	24.20	20	24.40	24.30	-19	3,599	-0.53%
2021/10/21	2	24.63	1	24.65	24.50	1	3,647	0.03%
2021/10/20	2	24.60	2	24.55	24.75	0	3,664	0.00%
2021/10/14	2	24.08	0	0.00	24.10	2	3,866	0.05%
2021/10/13	0	0.00	10	24.45	24.35	-10	3,934	-0.25%
2021/10/12	1	24.00	0	0.00	24.30	1	3,954	0.03%
2021/10/08	3	24.40	0	0.00	24.40	3	3,951	0.08%
2021/10/06	23	24.22	2	24.20	23.90	21	3,910	0.54%
2021/10/01	2.1	23.67	0	0.00	23.60	2.1	3,803	0.06%
2021/09/30	0	0.00	1	25.00	24.50	-1	3,681	-0.03%
2021/09/29	5	23.45	17	23.56	23.95	-12	3,412	-0.35%
2021/09/27	1	23.35	1	23.55	23.60	0	3,301	0.00%
2021/09/24	0	0.00	10	23.80	22.95	-10	3,294	-0.30%
2021/09/23	1	22.65	0	0.00	22.70	1	3,336	0.03%
2021/09/16	1	22.60	0	0.00	22.65	1	3,379	0.03%
2021/09/13	0	0.00	20	23.00	22.95	-20	3,463	-0.58%
2021/09/10	2	22.30	0	0.00	22.45	2	3,466	0.06%
2021/09/09	2	22.35	0	0.00	22.30	2	3,464	0.06%
2021/09/08	1	22.70	0	0.00	22.40	1	3,485	0.03%
2021/09/03	1	22.90	0	0.00	22.95	1	3,557	0.03%
2021/09/01	2	22.98	0	0.00	23.10	2	3,597	0.06%
2021/08/26	1	22.25	0	0.00	22.30	1	3,652	0.03%
2021/08/25	1	22.30	0	0.00	22.35	1	3,691	0.03%
2021/08/24	2	22.30	0	0.00	22.25	2	3,715	0.05%
2021/08/23	3	22.33	2	22.53	22.60	1	3,746	0.03%
2021/08/20	10	21.20	0	0.00	21.55	10	3,759	0.27%
2021/08/19	1	21.20	0	0.00	21.50	1	3,789	0.03%
2021/08/18	1	21.25	0	0.00	21.50	1	3,896	0.03%
2021/08/17	10	21.60	0	0.00	21.45	10	4,008	0.25%
2021/08/16	1	21.95	0	0.00	21.60	1	4,017	0.02%
2021/08/13	12	22.30	0	0.00	22.15	12	4,031	0.30%
2021/08/11	0	0.00	9	22.50	22.50	-9	4,073	-0.22%
2021/08/10	2	22.28	1	22.30	22.30	1	4,113	0.02%
2021/08/09	1	22.50	0	0.00	22.45	1	4,250	0.02%
2021/08/06	0.2	22.45	0	0.00	22.45	0.2	4,286	0.00%
2021/08/04	1.9	22.82	0	0.00	22.95	1.9	4,576	0.04%
2021/08/03	1	22.60	14	23.10	23.10	-13	4,682	-0.28%
2021/08/02	2	22.30	0	0.00	22.50	2	4,662	0.04%
2021/07/29	2	22.83	0	0.00	22.90	2	4,729	0.04%
2021/07/28	3	22.63	6	23.00	22.90	-3	4,849	-0.06%
2021/07/27	6	23.12	18	22.76	22.80	-12	5,004	-0.24%
2021/07/26	5	23.88	0	0.00	23.60	5	5,097	0.10%
2021/07/23	5	25.37	2.3	25.41	25.50	2.7	5,123	0.05%
2021/07/22	0	0.00	2	25.40	25.50	-2	5,068	-0.04%
2021/07/21	10	25.10	2	25.55	25.15	8	5,070	0.16%
2021/07/19	1	25.50	1	25.45	25.50	0	5,214	0.00%
2021/07/16	10	25.30	0	0.00	25.10	10	5,547	0.18%
2021/07/15	0.2	24.70	0	0.00	24.80	0.2	5,604	0.00%
2021/07/14	2	24.35	8.8	24.49	24.60	-6.8	5,809	-0.12%
2021/07/13	23	24.60	5	24.46	24.40	18	6,122	0.29%
2021/07/12	23	24.90	0	0.00	24.85	23	6,186	0.37%
2021/07/09	1	25.05	0	0.00	25.05	1	6,362	0.02%
2021/07/06	1	24.90	0	0.00	24.80	1	6,785	0.01%
2021/07/02	6	24.68	0	0.00	24.65	6	6,877	0.09%
2021/07/01	7	24.98	2	24.68	24.70	5	6,919	0.07%
2021/06/30	2	25.45	1	25.50	25.35	1	6,939	0.01%
2021/06/29	1	24.30	0	0.00	24.45	1	6,799	0.01%
2021/06/28	16	24.37	0	0.00	24.45	16	6,817	0.23%
2021/06/25	16	24.47	0	0.00	24.35	16	6,872	0.23%
2021/06/24	1	24.45	0	0.00	24.50	1	6,914	0.01%
2021/06/22	0	0.00	5	24.20	24.20	-5	6,981	-0.07%
2021/06/21	13	24.08	0	0.00	24.10	13	7,015	0.19%
2021/06/18	3	24.68	0	0.00	24.70	3	7,101	0.04%
2021/06/15	7	24.64	0	0.00	24.55	7	7,465	0.09%
2021/06/07	1	25.05	0	0.00	25.10	1	7,759	0.01%
2021/06/04	1	25.25	0.1	25.30	25.25	0.9	7,794	0.01%
2021/06/02	0	0.00	25	25.45	25.40	-25	7,908	-0.32%
2021/06/01	25	25.25	0	0.00	25.30	25	7,917	0.32%
2021/05/28	1	25.15	0	0.00	25.10	1	8,119	0.01%
2021/05/25	27	24.76	3	25.00	25.00	24	8,171	0.29%
2021/05/20	11	22.51	0	0.00	22.55	11	8,303	0.13%
2021/05/17	0	0.00	20	21.75	20.90	-20	8,412	-0.24%
2021/05/14	30	22.90	0	0.00	23.10	30	8,383	0.36%
2021/05/13	5.4	22.87	4	23.46	23.05	1.4	8,312	0.02%
2021/05/12	29	24.49	0	0.00	23.75	29	8,197	0.35%
2021/05/11	1	27.20	10	27.00	26.00	-9	8,023	-0.11%
2021/05/06	8	27.33	0	0.00	27.20	8	7,918	0.10%
2021/05/04	53	26.90	1.9	25.95	25.90	51.1	7,712	0.66%
2021/05/03	0	0.00	57.7	27.97	27.50	-57.7	7,580	-0.76%
2021/04/29	2	28.75	4	28.89	28.55	-2	7,462	-0.03%
2021/04/28	10	28.60	0	0.00	28.55	10	7,385	0.14%
2021/04/27	0	0.00	1	28.55	28.80	-1	7,415	-0.01%
2021/04/26	21	28.34	12	28.48	28.45	9	7,347	0.12%
2021/04/23	20	28.14	3	28.53	28.50	17	7,331	0.23%
2021/04/22	16	28.76	67	28.73	28.35	-51	7,311	-0.70%
2021/04/21	3	28.17	2	28.55	28.60	1	6,907	0.01%
2021/04/20	8	28.35	6	28.50	28.45	2	6,811	0.03%
2021/04/19	6	28.45	38	28.61	29.35	-32	6,638	-0.48%
2021/04/16	7	27.44	4	27.75	27.65	3	6,350	0.05%
2021/04/15	13	27.68	5	27.62	27.60	8	6,293	0.13%
2021/04/14	100	27.40	14	27.22	28.10	86	6,125	1.40%
2021/04/13	12	27.26	0	0.00	26.80	12	5,942	0.20%
2021/04/12	1	27.20	0	0.00	27.25	1	5,845	0.02%
2021/04/08	2	26.98	0	0.00	27.05	2	5,829	0.03%
2021/04/07	11	26.30	1	26.40	26.35	10	5,824	0.17%
2021/04/06	15	26.50	0	0.00	26.35	15	5,799	0.26%
2021/04/01	20	26.85	0	0.00	26.80	20	5,739	0.35%
2021/03/30	1	27.00	1.9	26.66	26.75	-0.9	5,686	-0.02%
2021/03/29	0	0.00	10	26.80	26.50	-10	5,649	-0.18%
2021/03/25	1	26.55	0	0.00	26.55	1	5,609	0.02%
2021/03/23	0	0.00	13.7	27.24	27.60	-13.7	5,543	-0.25%
2021/03/22	0	0.00	3	27.42	27.40	-3	5,485	-0.05%
2021/03/19	0	0.00	2	26.80	27.05	-2	5,397	-0.04%
2021/03/18	2	26.30	5	26.75	26.85	-3	5,339	-0.06%
2021/03/17	5	25.90	3	26.33	26.60	2	5,289	0.04%
2021/03/16	9	25.73	1	25.55	25.65	8	5,183	0.15%
2021/03/12	10	24.90	88	24.80	24.75	-78	5,285	-1.48%
2021/03/11	10	24.95	1	25.00	24.95	9	5,370	0.17%
2021/03/10	10	25.10	1	24.80	24.90	9	5,527	0.16%
2021/03/09	0	0.00	4	25.40	25.25	-4	5,733	-0.07%
2021/03/08	10	25.25	15	25.70	25.35	-5	5,782	-0.09%
2021/03/05	0	0.00	3	25.20	25.20	-3	5,709	-0.05%
2021/03/04	0	0.00	10.4	25.15	25.10	-10.4	5,717	-0.18%
2021/03/03	5.4	25.29	33	25.05	25.35	-27.6	5,635	-0.49%
2021/02/26	0	0.00	17	24.51	24.60	-17	5,463	-0.31%
2021/02/25	0	0.00	7	24.81	24.70	-7	5,460	-0.13%
2021/02/24	3	24.63	0	0.00	24.55	3	5,530	0.05%
2021/02/23	0	0.00	1	24.70	24.70	-1	5,584	-0.02%
2021/02/22	5	23.95	0	0.00	24.20	5	5,643	0.09%
2021/02/18	5	23.30	0	0.00	23.30	5	5,645	0.09%
2021/02/17	26	22.48	0	0.00	22.55	26	5,631	0.46%
2021/02/02	0	0.00	4	21.80	22.15	-4	5,923	-0.07%
2021/01/29	15	21.04	0	0.00	20.90	15	6,110	0.25%
2021/01/28	6	21.56	0	0.00	21.35	6	6,116	0.10%
2021/01/27	5	21.80	0	0.00	21.85	5	6,159	0.08%
2021/01/26	0	0.00	5	22.00	21.95	-5	6,277	-0.08%
2021/01/25	0	0.00	15	22.20	22.25	-15	6,321	-0.24%
2021/01/22	15	21.53	0	0.00	21.55	15	6,373	0.24%
2021/01/21	21	21.62	8	21.47	21.80	13	6,433	0.20%
2021/01/20	45	21.98	10	21.65	21.60	35	6,791	0.52%
2021/01/19	1	22.60	0	0.00	22.65	1	6,783	0.01%
2021/01/18	12	22.00	4	22.85	23.05	8	6,868	0.12%
2021/01/15	61	22.82	0	0.00	22.25	61	6,909	0.88%
2021/01/14	10	23.60	0	0.00	23.55	10	6,972	0.14%
2021/01/13	4	23.60	0	0.00	23.55	4	7,068	0.06%
2021/01/12	5	23.71	3.1	23.84	23.60	1.9	7,374	0.03%
2021/01/11	1.4	24.15	0	0.00	24.10	1.4	7,660	0.02%
2021/01/07	0	0.00	5	24.00	24.15	-5	7,955	-0.06%
2021/01/06	13	23.85	10	24.10	23.85	3	8,022	0.04%
2021/01/05	2	24.35	0	0.00	24.45	2	8,002	0.02%
2020/12/30	7	24.99	1	25.20	24.80	6	8,398	0.07%
2020/12/29	0	0.00	10	24.50	24.55	-10	8,443	-0.12%
2020/12/28	0	0.00	2	24.25	24.20	-2	8,598	-0.02%
2020/12/25	0	0.00	1	24.20	24.25	-1	8,829	-0.01%
2020/12/24	0	0.00	1.2	24.31	24.40	-1.2	8,893	-0.01%
2020/12/22	1	24.65	0	0.00	24.00	1	9,079	0.01%
2020/12/21	0	0.00	64.4	24.42	24.65	-64.4	9,300	-0.69%
2020/12/18	0.2	24.10	0	0.00	24.00	0.2	9,832	0.00%
2020/12/16	1	24.65	3	24.55	24.70	-2	10,474	-0.02%
2020/12/15	0.2	23.90	0	0.00	23.95	0.2	10,690	0.00%
2020/12/14	4	23.83	0	0.00	24.10	4	10,971	0.04%
2020/12/11	0	0.00	1.3	24.20	24.30	-1.3	11,362	-0.01%
2020/12/10	12	24.35	1	24.15	24.20	11	11,829	0.09%
2020/12/09	61	24.20	0	0.00	24.40	61	11,951	0.51%
2020/12/08	4	24.83	0	0.00	24.90	4	12,012	0.03%
2020/12/07	6	24.91	7	25.25	25.40	-1	12,261	-0.01%
2020/12/04	3	24.58	165.3	24.83	24.80	-162.3	12,522	-1.30%	大賣/鉅額交易
2020/12/03	33	25.32	0	0.00	25.05	33	12,568	0.26%
2020/12/02	42	26.22	1	26.25	26.25	41	12,499	0.33%
2020/12/01	2	26.90	0	0.00	26.90	2	12,555	0.02%
2020/11/30	10	27.00	55	27.25	27.05	-45	12,767	-0.35%
2020/11/27	15	26.77	0	0.00	26.65	15	13,119	0.11%
2020/11/26	1	26.75	0	0.00	26.75	1	13,702	0.01%
2020/11/25	43	27.05	10	27.00	27.00	33	14,046	0.23%
2020/11/24	0	0.00	28	27.00	27.00	-28	14,387	-0.19%
2020/11/23	0	0.00	30	26.90	27.10	-30	14,594	-0.21%
2020/11/20	1	26.10	0	0.00	26.25	1	14,751	0.01%
2020/11/19	39	26.73	0	0.00	26.50	39	15,180	0.26%
2020/11/18	4	27.46	0	0.00	27.50	4	15,443	0.03%
2020/11/13	13	28.15	13	28.40	28.30	0	16,391	0.00%
2020/11/12	10	27.80	0	0.00	27.75	10	16,410	0.06%
2020/11/11	21	28.40	23	28.52	28.55	-2	16,363	-0.01%
2020/11/10	11.1	28.36	13.8	28.31	28.30	-2.7	16,389	-0.02%
2020/11/09	8	27.78	19	27.83	28.00	-11	16,128	-0.07%
2020/11/06	0	0.00	2	26.60	26.75	-2	15,991	-0.01%
2020/11/05	0.1	26.40	0	0.00	26.40	0.1	16,039	0.00%
2020/11/04	0	0.00	3	26.78	26.70	-3	16,086	-0.02%
2020/11/03	0	26.70	36.1	26.55	26.70	-36.1	16,072	-0.22%
2020/11/02	0	0.00	2	26.20	26.15	-2	16,141	-0.01%
2020/10/30	0	0.00	2	26.53	26.20	-2	16,296	-0.01%
2020/10/29	1	25.90	11	25.90	26.25	-10	16,284	-0.06%
2020/10/28	0	0.00	11.1	26.89	26.05	-11.1	16,335	-0.07%
2020/10/27	3.4	25.41	0	0.00	25.35	3.4	16,284	0.02%
2020/10/23	10	25.90	2	25.83	25.80	8	16,367	0.05%
2020/10/22	1	25.90	3	25.87	25.90	-2	16,452	-0.01%
2020/10/21	0	0.00	33.3	25.23	25.30	-33.3	16,563	-0.20%
2020/10/20	14.3	25.44	46.7	25.48	25.20	-32.4	16,809	-0.19%
2020/10/19	6	24.24	3	24.72	23.80	3	16,856	0.02%
2020/10/16	16	26.06	5.1	26.71	25.95	10.9	17,312	0.06%
2020/10/06	9	23.03	5	22.82	22.85	4	17,231	0.02%
2020/10/05	20	23.24	0	0.00	23.30	20	17,214	0.12%
2020/09/30	1	23.60	0	0.00	23.45	1	17,252	0.01%
2020/09/29	1	23.80	1	24.00	23.70	0	17,522	0.00%
2020/09/25	3	23.90	3	23.65	23.00	0	17,685	0.00%
2020/09/23	3	23.95	3	24.20	23.90	0	17,957	0.00%
2020/09/22	1	24.00	19	24.50	24.50	-18	17,864	-0.10%
2020/09/21	2	24.23	14	24.13	24.15	-12	17,842	-0.07%
2020/09/18	260	24.00	10	24.10	24.10	250	17,970	1.39%	大買/鉅額交易
2020/09/17	0	0.00	23	23.85	23.75	-23	17,881	-0.13%
2020/09/16	0	0.00	3	24.13	23.85	-3	17,926	-0.02%
2020/09/15	5	23.20	17.7	23.70	24.05	-12.7	17,925	-0.07%
2020/09/14	3	23.70	2	24.30	23.75	1	17,371	0.01%
2020/09/11	16	24.04	10	24.56	23.90	6	17,187	0.03%
2020/09/10	24	23.80	6	23.83	23.95	18	16,780	0.11%
2020/09/09	0	0.00	11	24.49	24.50	-11	16,532	-0.07%
2020/09/08	6	23.29	17	24.28	24.80	-11	16,267	-0.07%
2020/09/07	21	24.46	35	24.07	23.95	-14	15,902	-0.09%
2020/09/04	3	21.88	12	22.51	22.60	-9	15,489	-0.06%
2020/09/03	1	22.15	0	0.00	22.20	1	15,321	0.01%
2020/09/02	2	21.28	30.3	21.91	21.80	-28.3	15,273	-0.19%
2020/09/01	21	21.95	20	21.32	21.25	1	15,019	0.01%
2020/08/31	11	20.95	25.6	21.54	21.65	-14.6	14,683	-0.10%
2020/08/28	4	20.89	0	0.00	21.00	4	14,607	0.03%
2020/08/27	21	21.20	11.6	21.37	21.20	9.4	14,438	0.06%
2020/08/26	11	21.23	75	21.07	21.50	-64	14,294	-0.45%
2020/08/25	0	0.00	3	21.50	21.40	-3	14,099	-0.02%
2020/08/24	1	20.30	49	20.53	21.00	-48	13,766	-0.35%
2020/08/21	22	20.10	6	20.19	20.10	16	13,275	0.12%
2020/08/20	29	19.59	7	19.64	19.55	22	13,202	0.17%
2020/08/19	62	20.36	21	20.41	20.10	41	12,890	0.32%
2020/08/18	0	0.00	10	19.75	20.30	-10	12,647	-0.08%
2020/08/17	105	19.99	63	19.89	20.10	42	12,426	0.34%	大買/
2020/08/14	58	19.03	50.3	18.92	19.10	7.7	11,894	0.06%
2020/08/13	20	18.15	10	17.95	18.10	10	11,493	0.09%
2020/08/12	15	17.88	51.6	18.07	18.15	-36.6	11,350	-0.32%
2020/08/11	0	0.00	0.6	16.45	16.50	-0.6	10,722	-0.01%
2020/08/10	1	16.30	0.1	16.20	16.25	0.9	10,688	0.01%
2020/08/06	3	16.30	0	0.00	16.25	3	10,673	0.03%
2020/08/03	5	16.50	0	0.00	16.50	5	11,159	0.04%
2020/07/29	3	17.25	43	17.16	17.25	-40	11,940	-0.33%
2020/07/28	15	16.55	11	16.91	16.15	4	11,949	0.03%
2020/07/27	0	0.00	80	17.28	17.10	-80	11,970	-0.67%
2020/07/24	13	17.20	15	17.32	17.10	-2	12,353	-0.02%
2020/07/23	15	17.61	12	17.63	17.50	3	12,567	0.02%
2020/07/22	110	17.80	10.1	17.63	17.70	100	12,316	0.81%	大買/
2020/07/21	6	17.55	2	17.80	17.65	4	12,292	0.03%
2020/07/20	3	17.70	3	17.95	17.45	0	12,185	0.00%
2020/07/17	10	17.60	0	0.00	17.60	10	12,029	0.08%
2020/07/16	29	18.23	38	18.39	18.25	-9	11,776	-0.08%
2020/07/15	28	18.25	46	18.28	18.00	-18	11,463	-0.16%
2020/07/14	81	18.11	36.1	18.28	17.95	44.9	11,294	0.40%
2020/07/13	0	0.00	5	17.25	17.15	-5	10,618	-0.05%
2020/07/10	0	0.00	2	16.50	16.45	-2	10,597	-0.02%
2020/07/09	8	17.10	0	0.00	16.95	8	10,601	0.08%
2020/07/08	0	0.00	3	17.15	16.95	-3	10,515	-0.03%
2020/07/07	17	16.26	5	16.30	16.15	12	10,427	0.12%
2020/07/06	6	16.66	20	16.80	16.65	-14	10,304	-0.14%
2020/07/03	3	16.35	22	16.25	16.50	-19	10,163	-0.19%
2020/07/02	0	0.00	17	15.59	15.80	-17	9,814	-0.17%
2020/06/29	5	14.91	9	15.01	15.10	-4	9,406	-0.04%
2020/06/23	3	14.48	15	14.60	14.60	-12	9,336	-0.13%
2020/06/22	5	14.70	29	14.66	14.45	-24	9,254	-0.26%
2020/06/18	1	14.00	0	0.00	14.05	1	9,131	0.01%
2020/06/17	0	0.00	2	14.00	14.00	-2	9,091	-0.02%
2020/06/16	0	0.00	12	14.00	14.00	-12	9,220	-0.13%
2020/06/15	10	13.85	0	0.00	13.85	10	9,454	0.11%
2020/06/12	1	13.70	0	0.00	13.90	1	9,693	0.01%
2020/06/11	16	14.11	0	0.00	14.05	16	9,807	0.16%
2020/06/10	1	14.35	0	0.00	14.55	1	9,790	0.01%
2020/06/09	0	0.00	10.4	14.54	14.50	-10.4	10,050	-0.10%
2020/06/05	0	0.00	10	14.30	14.20	-10	10,049	-0.10%
2020/06/01	0	0.00	2	14.15	14.25	-2	10,069	-0.02%
2020/05/28	0	0.00	4	14.25	14.10	-4	10,005	-0.04%
2020/05/27	7	14.71	10	14.48	14.60	-3	10,005	-0.03%
2020/05/26	2	14.30	15	14.25	14.30	-13	9,804	-0.13%
2020/05/21	0	0.00	5	14.35	14.15	-5	9,933	-0.05%
2020/05/20	0	0.00	0.1	14.15	14.20	-0.1	9,915	0.00%
2020/05/19	5	14.25	11	14.25	14.25	-6	9,884	-0.06%
2020/05/18	0	0.00	13	14.05	14.05	-13	9,750	-0.13%
2020/05/15	0	0.00	2	13.80	13.80	-2	9,650	-0.02%
2020/05/13	5	13.90	0	0.00	13.95	5	9,619	0.05%
2020/05/12	0	0.00	11	13.91	13.90	-11	9,653	-0.11%
2020/05/11	24	14.19	20	13.97	13.85	4	9,602	0.04%
2020/05/08	0	0.00	19	14.11	14.05	-19	9,376	-0.20%
2020/05/07	35	14.10	11	13.85	13.85	24	9,221	0.26%
2020/05/06	24	14.03	24	14.00	13.85	0	8,778	0.00%
2020/05/05	23	13.92	25	14.00	14.15	-2	8,751	-0.02%
2020/05/04	15	13.83	20	13.89	13.80	-5	8,855	-0.06%
2020/04/29	29	13.48	54	13.49	13.75	-25	8,899	-0.28%
2020/04/28	0	0.00	59	12.65	13.00	-59	8,839	-0.67%
2020/04/27	3	12.35	1	12.25	12.20	2	9,086	0.02%
2020/04/23	5	12.05	12	11.94	11.85	-7	10,384	-0.07%
2020/04/22	2	11.70	0	0.00	11.65	2	11,438	0.02%
2020/04/21	10	11.70	0	0.00	11.35	10	11,822	0.08%
2020/04/17	57	12.46	31	12.14	12.05	26	11,968	0.22%
2020/04/16	4	12.38	4	12.53	12.40	0	11,821	0.00%
2020/04/15	0	0.00	103	12.40	12.45	-103	11,726	-0.88%	大賣/鉅額交易
2020/04/14	38	12.02	40	12.00	12.05	-2	11,633	-0.02%
2020/04/10	29	12.43	129	12.37	12.35	-100	11,623	-0.86%	大賣/
2020/04/09	32	11.69	5	11.75	11.70	27	11,512	0.23%
2020/04/08	0	0.00	1	11.40	11.50	-1	11,651	-0.01%
2020/04/07	2	11.00	0	0.00	11.00	2	11,742	0.02%
2020/04/06	3	10.95	5	10.95	10.95	-2	12,074	-0.02%
2020/04/01	0	0.00	5	10.95	11.00	-5	12,112	-0.04%
2020/03/27	8	11.01	64	10.99	10.85	-56	12,546	-0.45%
2020/03/26	1	10.60	10	10.65	10.70	-9	12,493	-0.07%
2020/03/25	57	10.55	22	10.57	10.75	35	12,504	0.28%
2020/03/24	15	10.23	0	0.00	10.20	15	12,550	0.12%
2020/03/20	35	10.11	0	0.00	10.15	35	12,611	0.28%
2020/03/19	2	9.96	0	0.00	9.67	2	12,638	0.02%
2020/03/18	5	10.52	85	10.26	10.10	-80	12,521	-0.64%
2020/03/17	71	10.04	0	0.00	9.91	71	12,333	0.58%
2020/03/16	3	11.00	10	11.10	10.25	-7	12,509	-0.06%
2020/03/13	131	10.15	10	10.00	10.85	121	12,421	0.97%	大買/鉅額交易
2020/03/12	2	11.05	0	0.00	11.05	2	12,218	0.02%
2020/03/11	3	12.25	0.2	12.25	12.25	2.8	12,271	0.02%
2020/03/10	2	12.20	0	0.00	12.45	2	12,774	0.02%
2020/03/09	37	12.72	2	12.75	12.55	35	12,701	0.28%
2020/03/06	11	13.00	0	0.00	13.10	11	12,663	0.09%
2020/03/02	3	13.15	40	13.28	13.10	-37	13,120	-0.28%
2020/02/27	52	12.95	0	0.00	12.95	52	13,128	0.40%
2020/02/26	10	13.30	6	13.30	13.25	4	13,125	0.03%
2020/02/25	13	13.41	0	0.00	13.45	13	13,291	0.10%
2020/02/24	50	13.54	0	0.00	13.45	50	13,280	0.38%
2020/02/21	10	13.80	0	0.00	13.80	10	13,272	0.08%
2020/02/19	0	0.00	80	13.97	14.05	-80	13,441	-0.60%
2020/02/18	0	0.00	10	13.85	13.90	-10	13,657	-0.07%
2020/02/17	3	14.00	20	13.90	13.95	-17	14,172	-0.12%
2020/02/14	1	14.10	2	14.15	14.10	-1	14,389	-0.01%
2020/02/13	3	14.15	1	14.15	14.05	2	14,627	0.01%
2020/02/10	3	13.97	0	0.00	14.00	3	15,604	0.02%
2020/02/07	1	14.25	19	14.21	14.15	-18	16,106	-0.11%
2020/02/06	17	14.58	69	14.47	14.60	-52	17,501	-0.30%
2020/02/05	15	14.44	5	14.37	14.40	10	18,212	0.05%
2020/02/04	43	14.04	1	14.00	14.05	42	18,046	0.23%
2020/02/03	8	13.90	8	13.97	13.95	0	18,065	0.00%
2020/01/31	29	14.51	22	14.58	14.70	7	17,834	0.04%
2020/01/30	12	14.68	7	14.71	14.35	5	17,556	0.03%
2020/01/20	28	15.83	29	15.89	15.90	-1	17,049	-0.01%
2020/01/17	17	15.56	204	15.45	15.70	-187	16,570	-1.13%	大賣/鉅額交易
2020/01/16	60	15.50	25	15.01	14.85	35	15,752	0.22%
2020/01/15	4	14.53	28	14.48	14.60	-24	14,861	-0.16%
2020/01/14	3	14.27	17	14.21	14.20	-14	14,668	-0.10%
2020/01/13	10	13.70	60	13.75	13.80	-50	14,752	-0.34%
2020/01/10	2	13.70	40	13.75	13.70	-38	15,972	-0.24%
2020/01/09	5	13.55	0	0.00	13.60	5	18,082	0.03%
2020/01/08	24	13.69	0	0.00	13.60	24	19,266	0.12%
2020/01/07	6	13.61	1	13.70	13.75	5	20,302	0.02%
2020/01/06	1	13.80	30	13.75	13.70	-29	21,431	-0.14%
2020/01/03	1	13.95	1	14.00	13.80	0	22,241	0.00%
2020/01/02	46	14.11	120	14.09	14.00	-74	22,262	-0.33%	大賣/
2019/12/31	3	14.45	3	14.45	14.40	0	22,215	0.00%
2019/12/30	6	14.36	72	14.46	14.55	-66	22,179	-0.30%
2019/12/27	0	0.00	22.5	14.14	14.15	-22.5	21,801	-0.10%
2019/12/26	1	13.90	0	0.00	13.90	1	21,696	0.00%
2019/12/25	11	13.90	0	0.00	13.90	11	21,613	0.05%
2019/12/24	10	14.29	71	14.31	14.05	-61	21,577	-0.28%
2019/12/23	3	13.83	107	13.89	13.85	-104	21,276	-0.49%	大賣/鉅額交易
2019/12/20	1	13.90	2	13.93	13.75	-1	21,285	0.00%
2019/12/19	4	14.20	101	14.03	14.05	-97	21,323	-0.45%	大賣/
2019/12/18	0	0.00	35	14.09	13.90	-35	21,730	-0.16%
2019/12/17	0	0.00	2.2	14.10	14.10	-2.2	21,845	-0.01%
2019/12/16	5	13.90	8	14.01	14.05	-3	21,733	-0.01%
2019/12/13	2	13.68	0	0.00	13.60	2	21,576	0.01%
2019/12/11	9	14.51	1	14.60	14.10	8	21,442	0.04%
2019/12/10	1	13.95	3	14.13	14.20	-2	21,077	-0.01%
2019/12/09	1	14.20	12	14.11	13.95	-11	21,044	-0.05%
2019/12/06	53	14.24	39	14.22	14.05	14	21,014	0.07%
2019/12/05	25	13.81	26	14.20	14.40	-1	20,739	0.00%
2019/12/04	37	13.34	8	13.50	13.50	29	20,235	0.14%
2019/12/03	12	13.34	2	13.40	13.35	10	20,175	0.05%
2019/12/02	19	13.41	0	0.00	13.35	19	20,133	0.09%
2019/11/29	4	13.45	0	0.00	13.60	4	19,971	0.02%
2019/11/28	14	13.43	1	13.80	13.55	13	19,869	0.07%
2019/11/27	10	13.55	10	13.60	13.60	0	19,634	0.00%
2019/11/26	30	13.65	0	0.00	13.50	30	19,571	0.15%
2019/11/25	8	13.59	2	13.60	13.75	6	19,443	0.03%
2019/11/22	7	13.54	2	13.80	13.50	5	19,327	0.03%
2019/11/21	2	13.75	2	13.73	13.75	0	19,105	0.00%
2019/11/20	41	14.16	25	14.19	13.95	16	19,027	0.08%
2019/11/19	11	14.25	7	14.21	14.15	4	18,832	0.02%
2019/11/18	10	14.06	14	14.10	14.00	-4	18,742	-0.02%
2019/11/15	29	14.06	27	14.19	13.85	2	18,593	0.01%
2019/11/14	33	14.23	20	14.27	14.10	13	18,360	0.07%
2019/11/13	14	13.99	72	13.90	14.00	-58	17,812	-0.33%
2019/11/12	32	13.70	13.6	13.90	13.85	18.4	17,569	0.10%
2019/11/11	5	13.57	15	13.66	13.95	-10	17,290	-0.06%
2019/11/08	20	14.15	16	14.14	14.00	4	16,910	0.02%
2019/11/07	88	14.77	40	14.64	14.60	48	16,541	0.29%
2019/11/06	31	14.78	33	14.67	14.50	-2	16,043	-0.01%
2019/11/05	362	15.75	55	15.02	15.20	307	15,456	1.99%	大買/鉅額交易
2019/11/04	339	15.15	26	14.93	15.30	313	13,922	2.25%	大買/鉅額交易
2019/11/01	50	13.75	14	13.84	13.95	36	13,072	0.28%
2019/10/31	60	13.70	17	13.52	13.75	43	12,931	0.33%
2019/10/30	1	13.30	0	0.00	13.30	1	12,767	0.01%
2019/10/29	0	0.00	3	13.43	13.20	-3	12,713	-0.02%
2019/10/28	10	13.45	20	13.55	13.45	-10	12,620	-0.08%
2019/10/24	0	0.00	50	13.25	13.40	-50	12,471	-0.40%
2019/10/23	2	13.25	6	13.00	13.00	-4	12,368	-0.03%
2019/10/22	9	13.74	30	13.55	13.35	-21	12,158	-0.17%
2019/10/21	7	14.01	18	13.79	13.95	-11	11,975	-0.09%
2019/10/18	42	13.53	61	13.49	13.65	-19	11,758	-0.16%
2019/10/17	111	13.20	60	13.11	13.10	51	10,515	0.49%	大買/
2019/10/16	117	12.81	83	12.62	13.00	34	8,378	0.41%	大買/
2019/10/15	106	12.01	33.1	12.01	12.15	73	7,187	1.02%	大買/
2019/10/14	47	10.98	101.3	11.19	11.70	-54.3	6,130	-0.89%	大賣/
2019/10/09	7	10.56	93	10.36	10.65	-86	4,929	-1.74%
2019/10/08	16	9.72	10	9.68	9.72	6	4,042	0.15%
2019/10/07	0	0.00	15	9.59	9.58	-15	3,899	-0.38%
2019/10/04	7	9.46	0	0.00	9.46	7	3,737	0.19%
2019/10/03	0	0.00	3	9.11	9.27	-3	3,594	-0.08%
2019/10/01	5	9.10	0.1	9.11	9.13	4.9	3,551	0.14%
2019/09/27	6	9.11	1	9.12	9.07	5	3,599	0.14%
2019/09/26	0	0.00	3	9.32	9.24	-3	3,543	-0.08%
2019/09/24	0	0.00	10	9.47	9.43	-10	3,554	-0.28%
2019/09/23	14	9.57	17	9.59	9.57	-3	3,451	-0.09%
2019/09/20	0	0.00	15	9.30	9.30	-15	2,899	-0.52%
2019/09/16	2	8.55	3	8.57	8.57	-1	2,796	-0.04%
2019/09/10	21	8.35	10	8.43	8.44	11	2,736	0.40%
2019/08/27	3	8.00	0	0.00	7.97	3	2,838	0.11%
2019/08/23	20	8.00	0	0.00	8.01	20	2,941	0.68%
2019/08/21	0	0.00	0.1	8.01	8.04	-0.1	3,223	0.00%
2019/08/14	10	8.08	0	0.00	8.08	10	3,365	0.30%
2019/08/07	0	0.00	30	8.02	8.01	-30	3,665	-0.82%
2019/08/05	0	0.00	20	8.01	8.02	-20	3,711	-0.54%
2019/07/23	0	0.00	2	8.68	8.67	-2	3,613	-0.06%
2019/07/19	10	8.57	3	8.60	8.59	7	3,431	0.20%
2019/07/12	10	8.54	0	0.00	8.54	10	3,244	0.31%
2019/07/10	0	0.00	2	8.57	8.56	-2	3,212	-0.06%
2019/07/04	16	8.49	0	0.00	8.50	16	3,120	0.51%
2019/07/02	5	8.60	0	0.00	8.57	5	3,020	0.17%
2019/07/01	5	8.61	0	0.00	8.57	5	2,997	0.17%
2019/06/27	10	8.49	0	0.00	8.49	10	2,826	0.35%
2019/06/26	10	8.46	0	0.00	8.47	10	2,821	0.35%
2019/06/25	1	8.49	0	0.00	8.49	1	2,815	0.04%
2019/06/21	53	8.50	0	0.00	8.49	53	2,776	1.91%
2019/06/17	11	8.50	0	0.00	8.45	11	2,591	0.42%
2019/06/10	10	8.56	0	0.00	8.56	10	2,474	0.40%
2019/05/30	0	8.65	0	0.00	8.66	0	2,165	0.00%
2019/05/29	10	8.51	0	0.00	8.56	10	2,097	0.48%
2019/05/23	2	8.60	0	0.00	8.54	2	1,660	0.12%
2019/05/20	20	8.70	0	0.00	8.68	20	1,536	1.30%
2019/05/16	2	8.93	0	0.00	8.72	2	1,367	0.15%
2019/05/14	17	8.35	0	0.00	8.55	17	1,209	1.41%
2019/05/10	10	8.56	34	8.61	8.47	-24	1,137	-2.11%
2019/05/09	21	8.71	0	0.00	8.61	21	1,123	1.87%
2019/05/08	13	8.44	31	8.42	8.60	-18	950	-1.89%
2019/05/07	14	8.50	28	8.47	8.51	-14	932	-1.50%
2019/05/06	14	8.36	0	0.00	8.39	14	903	1.55%
2019/04/17	0	0.00	30	8.52	8.58	-30	849	-3.53%
2019/04/15	0	0.00	30	8.50	8.50	-30	828	-3.62%
2019/04/09	0	0.00	5.6	8.57	8.60	-5.6	784	-0.71%
2019/04/02	3	8.52	0.5	8.49	8.51	2.5	780	0.33%
2019/03/29	0	0.00	2	8.56	8.56	-2	756	-0.26%
2019/03/25	0	0.00	1	8.70	8.70	-1	732	-0.14%
2019/03/22	0	0.00	0.6	8.72	8.77	-0.6	715	-0.08%
2019/03/13	0	0.00	1	8.75	8.73	-1	802	-0.12%
2019/03/07	0	0.00	1	8.85	8.82	-1	1,096	-0.09%
2019/03/04	0	0.00	0.2	8.93	8.96	-0.2	1,092	-0.02%
2019/02/25	0	0.00	0	8.94	8.94	0	1,114	0.00%
2019/02/21	2	8.90	0	0.00	8.87	2	1,105	0.18%
2019/02/14	3	8.78	0	0.00	8.82	3	1,086	0.28%
2019/02/13	0	0.00	3	9.30	8.93	-3	1,082	-0.28%
2019/01/15	0	0.00	0.2	8.37	8.39	-0.2	1,055	-0.02%
2018/12/27	10	8.30	0	0.00	8.34	10	1,241	0.81%
2018/12/24	2	8.37	0	0.00	8.34	2	1,223	0.16%
2018/12/20	10	8.40	10	8.50	8.40	0	1,234	0.00%
2018/12/19	10	8.48	0	0.00	8.49	10	1,229	0.81%
2018/12/18	0	0.00	5	8.56	8.49	-5	1,237	-0.40%
2018/12/14	1	8.60	0	0.00	8.59	1	1,231	0.08%
2018/12/12	11	8.63	0	0.00	8.63	11	1,236	0.89%
2018/12/11	3	8.67	30	8.63	8.63	-27	1,227	-2.20%
2018/12/10	30	8.69	26	8.69	8.66	4	1,266	0.32%
2018/12/07	26	8.78	20	8.79	8.80	6	1,262	0.48%
2018/12/06	50	8.85	0	0.00	8.70	50	1,244	4.02%
2018/11/27	3	8.46	0	0.00	8.45	3	972	0.31%
2018/11/20	3	8.39	0	0.00	8.38	3	973	0.31%
2018/11/15	1	8.42	0	0.00	8.37	1	978	0.10%
2018/10/17	0	0.00	1	8.75	8.70	-1	2,281	-0.04%
2018/10/15	1	8.62	0	0.00	8.65	1	2,268	0.04%
2018/10/11	1	8.65	0	0.00	8.65	1	2,226	0.04%
2018/09/21	0	0.00	20	9.29	9.30	-20	2,155	-0.93%
2018/09/18	0.5	9.24	1.4	9.25	9.26	-0.9	2,160	-0.04%
2018/09/12	2	9.19	0	0.00	9.22	2	2,140	0.09%
2018/09/03	0	0.00	31	9.42	9.42	-31	2,157	-1.44%
2018/08/31	0	0.00	20	9.35	9.38	-20	2,142	-0.93%
2018/08/23	0	0.00	1	9.38	9.40	-1	2,229	-0.04%
2018/08/21	1	9.32	0	0.00	9.32	1	2,230	0.04%
2018/08/20	0	0.00	1	9.33	9.30	-1	2,241	-0.04%
2018/08/17	0	0.00	0.3	9.22	9.23	-0.3	2,238	-0.01%
2018/08/16	50	9.18	0	0.00	9.17	50	2,242	2.23%
2018/08/15	5	9.18	0	0.00	9.21	5	2,240	0.22%
2018/08/13	11	9.41	10	9.35	9.25	1	2,213	0.05%
2018/08/10	0	0.00	10	9.40	9.37	-10	2,153	-0.46%
2018/08/07	20	9.42	0	0.00	9.41	20	2,170	0.92%
2018/08/03	2	9.36	0	0.00	9.44	2	2,152	0.09%
2018/08/02	0	0.00	3	9.47	9.40	-3	2,141	-0.14%
2018/08/01	2	9.49	0	0.00	9.50	2	2,102	0.10%
2018/07/31	13	9.91	4	9.90	9.90	9	2,056	0.44%
2018/07/30	2	10.00	0	0.00	9.97	2	1,999	0.10%
2018/07/27	2	10.13	0	0.00	10.00	2	1,937	0.10%
2018/07/25	33	9.61	3	9.58	9.58	30	1,342	2.23%
2018/07/16	0	0.00	3.4	9.31	9.34	-3.4	1,291	-0.26%
2018/07/13	0	0.00	1.3	9.29	9.32	-1.3	1,315	-0.10%
2018/07/12	1	9.25	0	0.00	9.28	1	1,332	0.08%
2018/07/05	1	9.21	0	0.00	9.19	1	1,534	0.07%
2018/06/21	0	0.00	1	9.50	9.50	-1	1,768	-0.06%
2018/05/31	1	9.48	0	0.00	9.51	1	1,735	0.06%
2018/05/28	0	0.00	0.7	9.49	9.51	-0.7	1,730	-0.04%
2018/05/24	1	9.55	1	9.58	9.54	0	1,718	0.00%
2018/05/18	0	0.00	0	9.57	9.58	0	1,732	0.00%
2018/05/17	0	0.00	5	9.59	9.55	-5	1,751	-0.29%
2018/05/16	6	9.58	0	0.00	9.55	6	1,753	0.34%
2018/05/14	2	9.77	0	0.00	9.74	2	1,770	0.11%
2018/05/08	0	0.00	20	9.77	9.83	-20	1,785	-1.12%
2018/05/07	21	9.85	0	0.00	9.77	21	1,792	1.17%
2018/04/03	0	9.40	0	0.00	9.43	0	2,176	0.00%
2018/03/28	10	9.33	0	0.00	9.33	10	2,467	0.41%
2018/03/26	0	0.00	0.3	9.28	9.27	-0.3	2,449	-0.01%
2018/03/13	0	0.00	0.1	9.43	9.46	-0.1	2,333	-0.01%
2018/03/05	0	0.00	1	9.28	9.26	-1	2,352	-0.04%
2018/02/27	0	0.00	5	9.41	9.46	-5	2,377	-0.21%
2018/02/06	5	9.00	0	0.00	8.98	5	2,349	0.21%
2018/01/26	0	0.00	1	9.93	9.94	-1	2,250	-0.04%
2018/01/25	0.8	9.93	0	0.00	9.95	0.8	2,240	0.03%
2018/01/16	0	0.00	17	9.97	10.20	-17	2,103	-0.81%
2018/01/15	0	0.00	5	10.05	10.05	-5	2,047	-0.24%
2018/01/12	0	0.00	5	10.08	10.25	-5	1,919	-0.26%
2018/01/11	0	0.00	3	9.93	9.95	-3	1,790	-0.17%
2018/01/10	2	9.96	10	9.97	9.97	-8	1,721	-0.46%
2018/01/09	32	10.01	0	0.00	9.96	32	1,647	1.94%
2018/01/05	0	0.00	1	9.62	9.64	-1	1,393	-0.07%
2018/01/04	0	0.00	1	9.52	9.47	-1	1,353	-0.07%