國產 (2504)-元大-汐止券商分點個股進出

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
49.15
漲跌
▲2.20
漲幅
+4.69%
成交量
23,408張
產業
上市營建類股
345人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	40.1	48.14	35.2	48.47	49.15	4.9	8,934	0.05%
2024/04/26	12.3	47.00	21	47.27	46.95	-8.8	8,615	-0.10%
2024/04/25	28	46.42	46.6	47.11	47.25	-18.6	8,361	-0.22%
2024/04/24	22.3	45.03	4	45.45	43.90	18.3	7,806	0.23%
2024/04/23	14	46.59	33	47.26	46.65	-19	7,433	-0.26%
2024/04/22	57	47.89	82.7	47.50	47.00	-25.7	7,145	-0.36%
2024/04/19	30.7	47.94	62.1	47.37	48.25	-31.4	6,678	-0.47%
2024/04/18	39.3	47.66	54.3	47.76	48.05	-15	6,249	-0.24%
2024/04/17	1.5	44.85	20.5	45.00	45.85	-19	5,709	-0.33%
2024/04/16	8.5	42.02	2	42.00	41.70	6.5	5,404	0.12%
2024/04/15	16	42.81	3	43.27	42.65	13	5,266	0.25%
2024/04/12	0	0.00	23	42.59	43.40	-23	5,156	-0.45%
2024/04/11	4	41.73	2	41.90	41.70	2	5,001	0.04%
2024/04/10	8	41.76	35	41.78	41.60	-27	4,936	-0.55%
2024/04/09	35	41.04	24	40.68	41.35	11	4,821	0.23%
2024/04/08	17	41.61	4.6	41.61	41.30	12.4	4,712	0.26%
2024/04/03	9.2	39.56	13	39.67	39.75	-3.8	4,529	-0.08%
2024/04/02	1	38.80	4.1	38.50	38.55	-3.1	4,419	-0.07%
2024/04/01	2.6	37.75	0	0.00	38.30	2.6	4,375	0.06%
2024/03/29	28.2	37.82	3	37.95	37.90	25.2	4,361	0.58%
2024/03/28	2.7	37.84	5.2	37.75	37.70	-2.5	4,328	-0.06%
2024/03/27	6.2	37.58	3.9	37.63	38.10	2.4	4,312	0.05%
2024/03/26	2.3	36.98	0.4	37.37	37.05	1.9	4,261	0.04%
2024/03/25	1.8	37.12	11	37.32	37.00	-9.2	4,251	-0.22%
2024/03/22	0.1	36.60	2	37.13	36.85	-1.9	4,239	-0.04%
2024/03/21	1	36.85	3	36.80	36.95	-2	4,213	-0.05%
2024/03/20	1	36.35	0	0.00	36.25	1	4,172	0.02%
2024/03/19	2	36.70	2	36.95	36.35	0	4,158	0.00%
2024/03/18	9	37.08	6	37.03	37.00	3	4,116	0.07%
2024/03/14	4	36.44	2	36.58	36.35	2	3,965	0.05%
2024/03/13	10	36.92	14	37.40	36.75	-4	3,911	-0.10%
2024/03/12	5	36.79	6	37.05	36.95	-1	3,732	-0.03%
2024/03/11	5	36.01	10	36.10	36.15	-5	3,672	-0.14%
2024/03/08	10	36.35	5	36.47	36.40	5	3,635	0.14%
2024/03/07	1	35.50	10	36.02	36.25	-9	3,500	-0.26%
2024/03/06	13	34.79	4	34.78	35.15	9	3,361	0.27%
2024/03/05	4	35.05	10	35.05	35.25	-6	3,314	-0.18%
2024/03/04	9	34.27	2	34.50	34.15	7	3,194	0.22%
2024/03/01	10	34.07	5	33.99	34.00	5	3,136	0.16%
2024/02/29	13	32.82	4	32.44	33.00	9	2,945	0.31%
2024/02/27	10	32.45	5	32.24	32.35	5	2,845	0.18%
2024/02/26	5	32.00	10	31.90	31.90	-5	2,777	-0.18%
2024/02/23	1	31.85	1	32.10	32.10	0	2,762	0.00%
2024/02/22	3	32.18	1	31.90	32.00	2	2,720	0.07%
2024/02/21	6	32.32	10	32.41	32.40	-4	2,648	-0.15%
2024/02/20	1	32.00	5	31.93	32.05	-4	2,540	-0.16%
2024/02/19	7	31.59	14.5	31.52	32.00	-7.5	2,433	-0.31%
2024/02/16	0	0.00	5.6	29.77	29.90	-5.6	2,216	-0.25%
2024/02/15	6	29.13	1	29.30	29.30	5	2,191	0.23%
2024/02/05	0	0.00	1	29.30	29.30	-1	2,185	-0.05%
2024/02/02	1.6	29.41	2	29.28	29.30	-0.4	2,169	-0.02%
2024/01/31	0	0.00	5	29.64	29.70	-5	2,058	-0.24%
2024/01/30	0	0.00	5	29.40	29.50	-5	2,020	-0.25%
2024/01/29	1	29.10	1	29.20	29.25	0	1,979	0.00%
2024/01/26	0	0.00	8.5	29.22	29.25	-8.5	1,948	-0.44%
2024/01/24	0	0.00	7.4	29.13	29.00	-7.4	1,859	-0.40%
2024/01/23	0	0.00	17	28.72	28.70	-17	1,765	-0.96%
2024/01/22	0	0.00	19	28.42	28.55	-19	1,723	-1.10%
2024/01/19	2	27.90	0	0.00	28.00	2	1,665	0.12%
2024/01/18	0	0.00	5	27.83	27.85	-5	1,653	-0.30%
2024/01/17	5.2	27.33	5	27.33	27.45	0.2	1,611	0.01%
2024/01/16	1.4	27.86	1	27.60	27.50	0.4	1,574	0.02%
2024/01/15	0	0.00	2	27.95	28.00	-2	1,548	-0.13%
2024/01/12	0	0.00	50	27.90	27.95	-50	1,549	-3.23%
2024/01/11	2	27.75	12.2	27.79	27.95	-10.2	1,547	-0.66%
2024/01/10	2	27.85	0	0.00	27.80	2	1,577	0.13%
2024/01/09	6	27.90	0	0.00	27.95	6	1,576	0.38%
2024/01/05	10	27.95	0	0.00	28.00	10	1,586	0.63%
2024/01/04	2	27.90	0	0.00	28.00	2	1,588	0.13%
2024/01/03	5	27.97	3.2	27.89	27.80	1.8	1,587	0.11%
2023/12/29	3	28.10	40.2	28.09	28.15	-37.2	1,566	-2.38%
2023/12/28	3.1	28.25	0	0.00	28.20	3.1	1,556	0.20%
2023/12/26	7	28.43	2	28.45	28.50	5	1,541	0.32%
2023/12/25	2	28.10	5	28.15	28.20	-3	1,506	-0.20%
2023/12/22	3	28.20	5	28.20	28.15	-2	1,500	-0.13%
2023/12/20	0	0.00	1.1	28.40	28.50	-1.1	1,448	-0.08%
2023/12/19	0	0.00	7	28.09	28.30	-7	1,422	-0.49%
2023/12/18	0.1	28.35	2	28.30	28.25	-1.9	1,402	-0.14%
2023/12/15	4.5	28.13	5	28.13	28.20	-0.5	1,393	-0.04%
2023/12/14	6	27.91	16.2	27.90	28.00	-10.2	1,359	-0.75%
2023/12/12	0.1	27.55	0	0.00	27.55	0.1	1,315	0.01%
2023/12/11	0	0.00	15	27.48	27.60	-15	1,328	-1.13%
2023/12/08	2.2	27.50	0	0.00	27.60	2.2	1,316	0.17%
2023/12/07	0	0.00	1	27.75	27.60	-1	1,323	-0.08%
2023/12/06	5	27.40	5	27.55	27.65	0	1,330	0.00%
2023/12/05	0	0.00	20	27.45	27.45	-20	1,345	-1.49%
2023/12/04	0	0.00	11	27.36	27.45	-11	1,385	-0.79%
2023/11/29	5	27.05	12	26.99	27.00	-7	1,470	-0.48%
2023/11/28	0	0.00	4	26.95	27.10	-4	1,455	-0.27%
2023/11/27	0.6	26.71	11	26.77	26.75	-10.4	1,438	-0.72%
2023/11/24	2	26.80	0	0.00	26.85	2	1,437	0.14%
2023/11/23	1	26.80	3	26.75	26.80	-2	1,436	-0.14%
2023/11/22	3.2	26.66	4	26.65	26.60	-0.8	1,420	-0.06%
2023/11/21	6	26.50	4	26.46	26.50	2	1,405	0.14%
2023/11/17	0	0.00	3	26.15	26.20	-3	1,368	-0.22%
2023/11/16	0.1	26.10	0	0.00	26.05	0.1	1,370	0.01%
2023/11/15	1.1	26.05	0	0.00	26.15	1.1	1,367	0.08%
2023/11/14	0	0.00	0	25.90	26.05	0	1,352	0.00%
2023/11/13	42	25.94	5	26.12	25.95	37	1,348	2.74%
2023/11/07	0.2	25.55	0	0.00	25.50	0.2	1,371	0.01%
2023/11/06	10	25.70	13	25.62	25.70	-3	1,388	-0.22%
2023/11/03	2	25.50	0	0.00	25.55	2	1,396	0.14%
2023/10/25	0.2	25.40	0	0.00	25.40	0.2	1,761	0.01%
2023/10/24	5	25.21	5	25.30	25.30	0	1,765	0.00%
2023/10/16	0	0.00	4	25.63	25.65	-4	1,801	-0.22%
2023/10/13	5	25.35	0	0.00	25.40	5	1,803	0.28%
2023/10/12	0	0.00	1	25.40	25.45	-1	1,814	-0.06%
2023/10/02	0	25.25	0	0.00	25.30	0	1,862	0.00%
2023/09/26	0	0.00	1	25.00	25.00	-1	1,915	-0.05%
2023/09/21	21	25.16	0	0.00	25.10	21	2,102	1.00%
2023/09/20	4	25.26	0	0.00	25.20	4	2,103	0.19%
2023/09/19	0	0.00	8	25.45	25.45	-8	2,126	-0.38%
2023/09/18	1	25.45	0	0.00	25.50	1	2,164	0.05%
2023/09/13	0	0.00	2	25.55	25.55	-2	2,545	-0.08%
2023/09/12	3	25.23	0	0.00	25.30	3	2,628	0.11%
2023/09/11	8	25.36	0	0.00	25.30	8	2,666	0.30%
2023/09/08	2	25.75	3	25.70	25.60	-1	2,703	-0.04%
2023/09/07	21	25.55	0	0.00	25.45	21	2,720	0.77%
2023/09/06	22	26.07	0	0.00	25.80	22	2,684	0.82%
2023/09/05	8	26.35	3	26.40	26.40	5	2,602	0.19%
2023/09/04	6	26.61	7	26.55	26.55	-1	2,597	-0.04%
2023/09/01	0	0.00	3	27.00	26.90	-3	2,652	-0.11%
2023/08/29	2	27.00	6	26.90	26.95	-4	2,728	-0.15%
2023/08/28	0	0.00	3	26.75	26.85	-3	2,735	-0.11%
2023/08/25	1	26.60	0	0.00	26.60	1	2,760	0.04%
2023/08/17	1	26.30	0	0.00	26.60	1	2,996	0.03%
2023/08/15	3	26.75	0	0.00	26.80	3	3,200	0.09%
2023/08/14	10	26.60	1	26.75	26.75	9	3,240	0.28%
2023/08/11	3	27.20	0	0.00	27.00	3	3,228	0.09%
2023/08/10	0	0.00	1	27.35	27.20	-1	3,237	-0.03%
2023/08/07	0	0.00	7	28.10	27.65	-7	3,338	-0.21%
2023/08/04	0	0.00	35	27.39	27.95	-35	3,314	-1.06%
2023/08/02	1	26.60	5	26.83	26.60	-4	3,209	-0.12%
2023/08/01	6	26.32	0	0.00	26.35	6	3,207	0.19%
2023/07/31	2	26.60	0	0.00	26.35	2	3,216	0.06%
2023/07/28	8	26.35	4.1	26.30	26.30	3.9	3,250	0.12%
2023/07/27	0	0.00	0.9	26.45	26.35	-0.9	3,333	-0.03%
2023/07/26	0	0.00	2.6	26.49	26.40	-2.6	3,446	-0.08%
2023/07/25	1	26.15	0.2	26.10	26.25	0.8	3,465	0.02%
2023/07/24	4	26.21	0	0.00	26.10	4	3,467	0.12%
2023/07/21	1	26.59	6.1	26.51	26.55	-5.1	3,464	-0.15%
2023/07/20	2	26.30	0	0.00	26.30	2	3,496	0.06%
2023/07/19	0	0.00	0.1	26.50	26.20	-0.1	3,594	0.00%
2023/07/18	5	26.21	0	0.00	26.15	5	3,591	0.14%
2023/07/17	2.1	26.25	0	0.00	26.20	2.1	3,614	0.06%
2023/07/14	10	26.39	0	0.00	26.30	10	3,664	0.27%
2023/07/12	4	26.45	0	26.65	26.45	4	3,654	0.11%
2023/07/10	4.1	26.45	0	0.00	26.45	4.1	3,643	0.11%
2023/07/07	2	26.60	0	0.00	26.70	2	3,639	0.05%
2023/07/05	5	27.09	0	0.00	27.00	5	3,638	0.14%
2023/07/03	0	0.00	1	27.75	27.65	-1	3,608	-0.03%
2023/06/30	0	0.00	6	27.64	27.50	-6	3,603	-0.17%
2023/06/29	1	27.35	12.9	27.04	27.40	-11.9	3,546	-0.34%
2023/06/28	0	0.00	11.9	26.56	26.55	-11.9	3,465	-0.34%
2023/06/27	2	26.00	5.6	26.45	26.40	-3.6	3,455	-0.11%
2023/06/26	0	26.12	0.5	26.11	26.10	-0.5	3,415	-0.01%
2023/06/21	19.9	26.04	0.1	26.23	26.15	19.8	3,406	0.58%
2023/06/20	32.1	26.54	2	26.75	26.25	30.1	3,357	0.90%
2023/06/19	18	28.79	2	28.80	28.80	16	3,155	0.51%
2023/06/16	5	29.06	0	0.00	28.90	5	3,050	0.16%
2023/06/14	4	29.08	0	0.00	29.00	4	2,952	0.14%
2023/06/13	4	29.05	0	0.00	29.10	4	2,925	0.14%
2023/06/12	0	0.00	1	29.10	29.05	-1	2,893	-0.03%
2023/06/09	9	29.21	0	0.00	29.15	9	2,879	0.31%
2023/06/08	1	29.30	2	29.25	29.25	-1	2,905	-0.03%
2023/06/07	3	29.37	9.1	29.44	29.40	-6.1	2,921	-0.21%
2023/06/06	0	0.00	11	29.05	29.05	-11	2,874	-0.38%
2023/06/05	2	28.85	7	28.88	28.85	-5	2,832	-0.18%
2023/06/02	2	28.68	0	0.00	28.70	2	2,830	0.07%
2023/06/01	10	28.65	0.3	28.70	28.65	9.7	2,839	0.34%
2023/05/30	19	28.46	0	0.00	28.35	19	2,843	0.67%
2023/05/29	3	28.77	1	28.90	28.90	2	2,924	0.07%
2023/05/26	4	28.75	0	0.00	28.70	4	2,946	0.14%
2023/05/24	0	0.00	4	28.98	29.05	-4	2,925	-0.14%
2023/05/23	7	28.90	0	0.00	28.80	7	2,904	0.24%
2023/05/22	0	0.00	2	28.80	29.00	-2	2,912	-0.07%
2023/05/19	7	28.24	12	28.72	28.75	-5	2,866	-0.17%
2023/05/18	7	28.55	0	0.00	28.50	7	2,708	0.26%
2023/05/15	4	28.30	0	0.00	28.35	4	2,683	0.15%
2023/05/12	0	0.00	11	28.53	28.60	-11	2,661	-0.41%
2023/05/11	4	28.33	0	0.00	28.25	4	2,635	0.15%
2023/05/10	2	28.70	17	28.84	28.95	-15	2,579	-0.58%
2023/05/09	10	28.85	4	28.93	28.75	6	2,588	0.23%
2023/05/08	11	28.68	1	28.85	28.85	10	2,545	0.39%
2023/05/05	4	28.90	0	0.00	28.85	4	2,515	0.16%
2023/05/04	11	28.75	0	0.00	29.00	11	2,502	0.44%
2023/05/03	3	28.97	4	28.85	28.75	-1	2,459	-0.04%
2023/05/02	0	0.00	4	28.48	28.70	-4	2,390	-0.17%
2023/04/27	5	27.98	2	28.05	28.00	3	2,283	0.13%
2023/04/25	5	27.90	0	0.00	27.90	5	2,266	0.22%
2023/04/24	0	0.00	5.1	27.94	28.35	-5.1	2,220	-0.23%
2023/04/21	1.2	27.51	0	0.00	27.40	1.2	2,115	0.06%
2023/04/20	2	27.60	0	0.00	27.40	2	2,102	0.10%
2023/04/19	2	27.85	0	0.00	27.80	2	2,069	0.10%
2023/04/17	2	27.90	25	27.86	27.90	-23	1,975	-1.16%
2023/04/14	0.1	27.95	0	0.00	27.90	0.1	1,986	0.00%
2023/04/11	2	28.05	2	28.05	28.00	0	1,996	0.00%
2023/04/10	2	27.70	2	27.75	27.85	0	1,972	0.00%
2023/04/06	1	27.70	0	0.00	27.75	1	1,957	0.05%
2023/03/30	2	27.70	3	27.95	27.95	-1	1,935	-0.05%
2023/03/28	0	0.00	24	27.95	28.00	-24	1,934	-1.24%
2023/03/27	1	27.90	0	0.00	27.95	1	1,921	0.05%
2023/03/24	1	27.75	10	27.75	27.80	-9	1,925	-0.47%
2023/03/23	0	0.00	10	28.08	27.95	-10	1,898	-0.53%
2023/03/22	0	28.10	5	28.05	28.05	-5	1,892	-0.26%
2023/03/20	2	27.85	0	0.00	27.85	2	1,897	0.11%
2023/03/17	0	0.00	5	27.58	27.65	-5	1,948	-0.26%
2023/03/16	6	27.18	0	0.00	27.15	6	1,920	0.31%
2023/03/15	0.1	27.50	2	27.65	27.50	-1.9	1,889	-0.10%
2023/03/14	12	27.58	0	0.00	27.55	12	1,895	0.63%
2023/03/13	5	27.36	3	27.60	27.70	2	1,892	0.11%
2023/03/10	18	27.74	15	27.73	27.75	3	1,850	0.16%
2023/03/09	3	27.80	20	27.86	27.80	-17	1,826	-0.93%
2023/03/08	29	27.44	0	0.00	27.55	29	1,791	1.62%
2023/03/07	0	0.00	2.6	27.39	27.35	-2.6	1,775	-0.15%
2023/03/06	10	27.20	2	27.10	27.20	8	1,763	0.45%
2023/03/03	20	26.86	2	26.95	26.95	18	1,750	1.03%
2023/03/02	12	26.77	2	26.80	26.90	10	1,744	0.57%
2023/03/01	32.1	26.66	45	26.62	26.80	-12.9	1,730	-0.75%
2023/02/24	0	0.00	12	27.34	27.70	-12	1,589	-0.75%
2023/02/23	0	0.00	6	27.40	27.45	-6	1,562	-0.38%
2023/02/22	10	26.75	10	26.60	26.95	0	1,543	0.00%
2023/02/21	0	0.00	32	27.05	26.95	-32	1,559	-2.05%
2023/02/20	7	27.06	9	26.97	27.10	-2	1,556	-0.13%
2023/02/17	34	26.55	10	26.55	26.65	24	1,540	1.56%
2023/02/16	6	26.78	1	26.80	26.80	5	1,561	0.32%
2023/02/15	5	26.80	45	26.77	26.80	-40	1,580	-2.53%
2023/02/14	0	0.00	4.2	26.90	26.85	-4.2	1,585	-0.26%
2023/02/10	1	26.30	0.1	26.30	26.50	0.9	1,598	0.06%
2023/02/09	2	26.45	0	0.00	26.40	2	1,598	0.13%
2023/02/08	2	26.45	15	26.43	26.45	-13	1,591	-0.82%
2023/02/07	6	26.50	18.9	26.16	26.50	-12.9	1,575	-0.82%
2023/02/06	12.1	25.84	4	25.80	25.85	8.1	1,507	0.54%
2023/02/03	4	25.55	0	0.00	25.70	4	1,521	0.26%
2023/02/02	0	0.00	2	25.65	25.65	-2	1,524	-0.13%
2023/02/01	2	25.50	0	0.00	25.50	2	1,517	0.13%
2023/01/31	5	25.58	0	0.00	25.65	5	1,527	0.33%
2023/01/30	0	0.00	2	25.70	25.55	-2	1,517	-0.13%
2023/01/17	0	0.00	2	25.50	25.60	-2	1,519	-0.13%
2023/01/13	4	25.15	2	25.45	25.10	2	1,531	0.13%
2023/01/12	0	0.00	3	25.25	25.30	-3	1,606	-0.19%
2023/01/10	3	25.47	2	25.60	25.55	1	1,649	0.06%
2023/01/06	0	0.00	1	25.55	25.60	-1	1,719	-0.06%
2023/01/05	0	0.00	5.1	25.55	25.55	-5.1	1,780	-0.29%
2023/01/04	3	25.45	5.1	25.46	25.50	-2.1	1,795	-0.11%
2023/01/03	3	25.13	1	25.20	25.15	2	1,821	0.11%
2022/12/30	6	24.95	2	25.25	25.25	4	1,828	0.22%
2022/12/29	5	24.76	2	24.95	24.95	3	1,828	0.16%
2022/12/28	0	0.00	2	25.00	24.95	-2	1,822	-0.11%
2022/12/27	15	25.05	5	25.10	25.00	10	1,828	0.55%
2022/12/26	9	25.00	0	0.00	25.05	9	1,837	0.49%
2022/12/23	4	24.80	2	24.95	25.10	2	1,907	0.10%
2022/12/22	3	24.85	0	0.00	24.85	3	1,931	0.16%
2022/12/20	2	24.65	1	24.75	24.60	1	1,999	0.05%
2022/12/16	1.1	25.05	2	25.00	25.05	-1	2,063	-0.05%
2022/12/15	10	25.28	0	0.00	25.25	10	2,073	0.48%
2022/12/14	6	25.38	3	25.35	25.30	3	2,091	0.14%
2022/12/13	1	25.50	5	25.15	25.45	-4	2,106	-0.19%
2022/12/12	1	25.10	0	0.00	25.05	1	2,139	0.05%
2022/12/09	8	25.76	5	25.50	25.60	3	2,133	0.14%
2022/12/08	4	24.95	0	0.00	25.00	4	2,069	0.19%
2022/12/07	1	25.10	3	25.02	25.00	-2	2,085	-0.10%
2022/12/06	4	25.11	2	25.03	24.95	2	2,086	0.10%
2022/12/05	0	0.00	5	25.25	25.30	-5	2,080	-0.24%
2022/12/02	13	25.32	0	0.00	25.25	13	2,081	0.62%
2022/12/01	1	25.20	1	25.45	25.25	0	2,086	0.00%
2022/11/30	3	25.35	3	25.25	25.35	0	2,087	0.00%
2022/11/28	5	25.25	0	0.00	25.30	5	2,093	0.24%
2022/11/25	0	0.00	5	25.19	25.05	-5	2,097	-0.24%
2022/11/24	2	25.25	55.3	25.29	25.20	-53.3	2,095	-2.54%
2022/11/23	1.3	25.20	1	25.30	25.15	0.3	2,094	0.01%
2022/11/22	1	24.80	5	24.93	24.80	-4	2,091	-0.19%
2022/11/21	5	24.85	0	0.00	24.95	5	2,112	0.24%
2022/11/18	0	0.00	10	24.80	24.85	-10	2,104	-0.48%
2022/11/17	3	24.90	5	24.70	24.85	-2	2,101	-0.10%
2022/11/16	11	24.67	1	24.70	24.50	10	2,097	0.48%
2022/11/11	5	24.10	0	0.00	23.90	5	2,143	0.23%
2022/11/10	3	24.02	0	0.00	23.95	3	2,179	0.14%
2022/11/09	2	23.95	0	0.00	23.90	2	2,204	0.09%
2022/11/08	2	23.75	2	23.75	23.80	0	2,214	0.00%
2022/11/04	3	22.95	0	0.00	23.15	3	2,229	0.13%
2022/11/03	0	23.05	0	0.00	23.00	0	2,293	0.00%
2022/11/02	2	23.15	0	0.00	23.15	2	2,342	0.09%
2022/11/01	1.3	23.08	4	23.04	23.40	-2.7	2,363	-0.12%
2022/10/31	2	22.70	0	0.00	22.65	2	2,382	0.08%
2022/10/27	0	0.00	10	22.36	22.45	-10	2,531	-0.40%
2022/10/26	13	22.06	3	22.10	22.10	10	2,543	0.39%
2022/10/25	2	22.00	5	21.90	22.20	-3	2,571	-0.12%
2022/10/24	0	0.00	10	22.08	22.15	-10	2,582	-0.39%
2022/10/21	9	21.94	0	0.00	21.90	9	2,592	0.35%
2022/10/20	6	21.69	6	21.65	22.40	0	2,591	0.00%
2022/10/18	10	22.24	0	0.00	22.30	10	2,499	0.40%
2022/10/17	1	22.00	0	0.00	22.25	1	2,492	0.04%
2022/10/14	2	22.85	0	0.00	22.95	2	2,454	0.08%
2022/10/13	8	22.71	8	22.51	22.50	0	2,464	0.00%
2022/10/12	3	23.17	0	0.00	23.25	3	2,437	0.12%
2022/10/11	2	23.35	0	0.00	23.50	2	2,428	0.08%
2022/10/06	0	0.00	1	24.15	24.30	-1	2,407	-0.04%
2022/10/05	6	24.28	5	24.15	24.15	1	2,434	0.04%
2022/10/03	6	23.98	0	0.00	24.00	6	2,440	0.25%
2022/09/30	53	23.71	21	23.82	24.00	32	2,475	1.29%
2022/09/29	0	0.00	5	24.30	24.25	-5	2,442	-0.20%
2022/09/28	1	23.65	0	0.00	23.70	1	2,442	0.04%
2022/09/27	10	24.35	3	24.23	24.40	7	2,449	0.29%
2022/09/26	23	24.71	0	0.00	24.30	23	2,423	0.95%
2022/09/23	0	0.00	10	25.40	25.55	-10	2,396	-0.42%
2022/09/22	5.1	25.25	0	0.00	25.25	5.1	2,428	0.21%
2022/09/21	0	25.75	0	0.00	25.65	0	2,421	0.00%
2022/09/20	0	0.00	18	25.91	25.75	-18	2,433	-0.74%
2022/09/19	11	25.79	14	25.74	25.60	-3	2,449	-0.12%
2022/09/15	3	24.95	0	0.00	25.20	3	2,477	0.12%
2022/09/14	5	24.80	0	0.00	24.85	5	2,557	0.20%
2022/09/12	0	0.00	3	25.35	25.40	-3	2,676	-0.11%
2022/09/08	22	24.88	0	0.00	25.05	22	2,694	0.82%
2022/09/07	2	24.50	2	24.55	24.55	0	2,714	0.00%
2022/09/06	0	0.00	7	25.00	24.85	-7	2,725	-0.26%
2022/09/05	0	0.00	6	25.15	25.20	-6	2,725	-0.22%
2022/09/01	2	25.15	0	0.00	25.30	2	2,783	0.07%
2022/08/31	2	25.35	7	25.30	25.40	-5	2,776	-0.18%
2022/08/29	12	25.23	0	0.00	25.20	12	2,792	0.43%
2022/08/26	20	25.75	0	0.00	25.80	20	2,801	0.71%
2022/08/25	0	0.00	1	25.50	25.50	-1	2,788	-0.04%
2022/08/24	40	25.45	6	25.35	25.20	34	2,803	1.21%
2022/08/19	3	25.10	1	25.20	25.15	2	2,799	0.07%
2022/08/18	18.2	25.50	0	0.00	25.25	18.2	2,806	0.65%
2022/08/17	0.2	25.80	23	25.76	25.80	-22.8	2,749	-0.83%
2022/08/16	3	25.03	0	0.00	25.25	3	2,739	0.11%
2022/08/15	1	25.10	9	24.78	24.95	-8	2,712	-0.29%
2022/08/12	13	24.73	0	0.00	24.70	13	2,721	0.48%
2022/08/11	2	24.70	0	0.00	24.65	2	2,769	0.07%
2022/08/10	8	24.56	0	0.00	24.70	8	2,777	0.29%
2022/08/09	10	24.68	0	0.00	24.65	10	2,752	0.36%
2022/08/08	3	23.95	10	23.95	23.90	-7	2,740	-0.26%
2022/08/05	3	23.75	16	23.88	24.20	-13	2,746	-0.47%
2022/08/04	16	23.39	5	23.15	23.45	11	2,771	0.40%
2022/08/03	10	23.84	10	23.68	23.60	0	2,768	0.00%
2022/08/02	5	24.75	29	24.80	24.70	-24	2,783	-0.86%
2022/07/29	0	0.00	5	24.30	24.70	-5	3,148	-0.16%
2022/07/28	5	24.30	0	0.00	24.40	5	3,212	0.16%
2022/07/27	7.1	24.43	4	24.36	24.45	3.1	3,287	0.09%
2022/07/26	5	24.20	10	24.20	24.30	-5	3,320	-0.15%
2022/07/25	0	0.00	10	24.08	24.25	-10	3,359	-0.30%
2022/07/22	0	0.00	2	24.15	24.25	-2	3,411	-0.06%
2022/07/21	0	0.00	20	24.10	24.15	-20	3,473	-0.58%
2022/07/20	9	24.11	6	24.13	24.05	3	3,532	0.08%
2022/07/19	2	23.65	2	23.50	23.75	0	3,579	0.00%
2022/07/18	4	23.05	0	0.00	23.25	4	3,639	0.11%
2022/07/15	3	22.98	0	0.00	23.00	3	3,695	0.08%
2022/07/13	4	23.03	0	0.00	23.05	4	3,802	0.11%
2022/07/12	2	22.53	0	0.00	22.70	2	3,847	0.05%
2022/07/08	8	22.91	0	0.00	23.20	8	4,116	0.19%
2022/07/06	7	22.53	0	0.00	22.40	7	4,463	0.16%
2022/07/05	1	22.65	2	22.98	23.25	-1	4,552	-0.02%
2022/07/04	0	0.00	2	22.35	22.50	-2	4,716	-0.04%
2022/07/01	4	22.29	4	22.15	22.15	0	4,801	0.00%
2022/06/30	3	22.70	5	22.80	22.80	-2	4,827	-0.04%
2022/06/29	2	23.23	0	0.00	23.30	2	4,831	0.04%
2022/06/28	2	23.68	1	23.43	23.40	1	4,878	0.02%
2022/06/27	6	23.98	0	0.00	24.10	6	4,899	0.12%
2022/06/24	4	23.85	1	23.85	23.85	3	4,922	0.06%
2022/06/23	9	23.54	2	23.63	23.45	7	4,940	0.14%
2022/06/22	61	25.40	0	0.00	25.25	61	4,918	1.24%
2022/06/21	3	25.85	0	0.00	26.00	3	4,895	0.06%
2022/06/20	0	0.00	5	25.85	25.50	-5	4,879	-0.10%
2022/06/16	1	26.35	1	26.50	26.20	0	4,887	0.00%
2022/06/15	0	0.00	1	26.30	26.25	-1	4,938	-0.02%
2022/06/14	9	26.17	1	25.90	26.25	8	4,995	0.16%
2022/06/13	2	26.15	0	0.00	26.20	2	5,024	0.04%
2022/06/09	5	26.90	0	0.00	26.90	5	5,007	0.10%
2022/06/08	1	26.90	0	0.00	26.95	1	5,019	0.02%
2022/06/06	6	27.06	1	27.00	27.05	5	5,041	0.10%
2022/06/02	5	26.90	1	26.85	27.05	4	5,058	0.08%
2022/06/01	7	27.09	5	27.05	27.05	2	5,105	0.04%
2022/05/31	1	27.00	3.1	26.92	27.15	-2.1	5,124	-0.04%
2022/05/30	1	26.90	1	26.90	27.00	0	5,149	0.00%
2022/05/27	2	26.70	0	0.00	26.75	2	5,200	0.04%
2022/05/26	0	0.00	1	26.75	26.65	-1	5,302	-0.02%
2022/05/25	11.2	26.35	0	0.00	26.30	11.2	5,295	0.21%
2022/05/24	0.1	26.50	2	26.50	26.35	-1.9	5,311	-0.04%
2022/05/23	5	26.40	1	26.35	26.40	4	5,288	0.08%
2022/05/20	7	26.17	1	26.30	26.30	6	5,325	0.11%
2022/05/19	9.2	26.19	11	26.20	26.30	-1.8	5,298	-0.03%
2022/05/18	8	27.13	15	27.30	27.20	-7	5,250	-0.13%
2022/05/17	5	26.70	9	26.88	27.05	-4	5,259	-0.08%
2022/05/16	12.2	26.39	0	0.00	26.60	12.2	5,245	0.23%
2022/05/13	2.6	26.26	3	26.40	26.40	-0.4	5,284	-0.01%
2022/05/12	9	25.83	5	25.75	25.50	4	5,263	0.08%
2022/05/11	17	26.46	3	26.43	26.35	14	5,208	0.27%
2022/05/10	16	26.35	21	25.94	26.85	-5	5,220	-0.10%
2022/05/09	62	27.27	4	27.76	27.00	58	5,159	1.12%
2022/05/06	3	29.88	1	29.85	30.00	2	4,856	0.04%
2022/05/05	6	30.03	11	30.40	30.50	-5	4,890	-0.10%
2022/05/04	2	29.58	2	29.75	29.65	0	4,827	0.00%
2022/05/03	7	28.77	4	28.70	28.80	3	4,779	0.06%
2022/04/29	2	29.45	0	0.00	29.25	2	4,777	0.04%
2022/04/28	13	29.75	0	0.00	29.60	13	4,768	0.27%
2022/04/27	10	29.35	5	29.25	29.40	5	4,716	0.11%
2022/04/26	9	29.87	4	29.88	29.75	5	4,659	0.11%
2022/04/25	6.5	30.51	12	30.60	30.15	-5.5	4,598	-0.12%
2022/04/22	0	0.00	5	31.36	31.40	-5	4,550	-0.11%
2022/04/21	0	0.00	11	30.29	30.50	-11	4,503	-0.24%
2022/04/20	17	30.94	1	30.80	30.65	16	4,467	0.36%
2022/04/19	2	30.75	1.7	30.58	30.80	0.3	4,482	0.01%
2022/04/18	6	31.05	31	30.94	30.80	-25	4,432	-0.56%
2022/04/15	7	31.00	8	31.39	30.65	-1	4,563	-0.02%
2022/04/14	7	32.13	8.9	32.12	32.05	-1.9	4,706	-0.04%
2022/04/13	4	32.20	9	32.04	32.70	-5	4,633	-0.11%
2022/04/12	0	0.00	2	31.65	31.45	-2	4,519	-0.04%
2022/04/11	2	30.70	5	30.70	30.80	-3	4,405	-0.07%
2022/04/08	0	0.00	15	30.48	31.00	-15	4,384	-0.34%
2022/04/07	0	0.00	8	30.09	29.85	-8	4,416	-0.18%
2022/04/06	1	30.05	46.5	30.08	30.15	-45.5	4,652	-0.98%
2022/04/01	0	0.00	16.4	29.89	29.95	-16.4	4,672	-0.35%
2022/03/31	0.3	29.70	1	29.80	29.75	-0.7	4,662	-0.02%
2022/03/30	3	29.58	0.2	29.53	29.60	2.8	4,633	0.06%
2022/03/29	10	29.45	4	29.36	29.55	6	4,661	0.13%
2022/03/28	5	28.75	11	28.68	29.20	-6	4,745	-0.13%
2022/03/24	0	0.00	73.3	29.06	29.05	-73.3	5,338	-1.37%
2022/03/23	1	28.75	5	28.85	28.85	-4	5,874	-0.07%
2022/03/22	0	0.00	11	28.82	28.85	-11	5,989	-0.18%
2022/03/21	0	0.00	1	28.50	28.40	-1	5,939	-0.02%
2022/03/18	10	28.20	1.1	28.35	28.00	8.9	5,937	0.15%
2022/03/17	3	28.25	1	28.20	28.20	2	5,862	0.03%
2022/03/16	2	27.92	2	27.80	27.85	0	5,799	0.00%
2022/03/15	1.1	27.55	5	27.55	27.50	-4	5,803	-0.07%
2022/03/14	5	27.53	3	27.50	27.55	2	5,806	0.03%
2022/03/11	10	27.55	0	0.00	27.40	10	5,829	0.17%
2022/03/10	26	27.54	22	27.70	27.70	4	5,841	0.07%
2022/03/09	0	0.00	1.2	27.30	27.35	-1.2	5,845	-0.02%
2022/03/08	2	26.75	2.2	27.08	26.80	-0.2	5,830	0.00%
2022/03/07	6	27.19	1	27.40	27.25	5	5,808	0.09%
2022/03/04	0	0.00	26.8	28.00	27.95	-26.8	5,787	-0.46%
2022/03/03	20	28.25	0	0.00	28.15	20	5,819	0.34%
2022/03/02	3	27.97	1	28.00	28.15	2	5,818	0.03%
2022/03/01	11	27.81	46	27.72	27.85	-35	5,789	-0.60%
2022/02/25	17	26.31	17	26.54	26.40	0	5,701	0.00%
2022/02/24	17	26.62	0	0.00	26.30	17	5,746	0.30%
2022/02/23	6	27.00	0	0.00	27.10	6	5,773	0.10%
2022/02/22	1	26.90	10	27.02	27.05	-9	5,805	-0.16%
2022/02/21	2	27.25	0	0.00	27.40	2	5,871	0.03%
2022/02/17	4	27.44	1	27.15	27.35	3	6,078	0.05%
2022/02/16	26	27.60	25	27.55	27.55	1	6,173	0.02%
2022/02/15	4	27.61	9	27.74	27.45	-5	6,377	-0.08%
2022/02/14	35	27.20	0	0.00	27.20	35	6,949	0.50%
2022/02/10	1	27.35	1	27.45	27.45	0	7,246	0.00%
2022/02/09	19	26.96	22.3	27.13	27.20	-3.3	7,217	-0.05%
2022/02/08	0.3	26.85	6	26.81	26.90	-5.7	7,169	-0.08%
2022/02/07	1	26.45	4	26.38	26.45	-3	7,112	-0.04%
2022/01/26	10	25.85	2	25.85	25.65	8	7,064	0.11%
2022/01/25	39	25.28	40	25.40	25.45	-1	7,100	-0.01%
2022/01/24	4	25.40	1	25.65	25.70	3	7,133	0.04%
2022/01/21	10	25.93	1	25.85	25.80	9	7,219	0.12%
2022/01/20	3	25.88	10	25.88	26.00	-7	7,299	-0.10%
2022/01/19	35.1	26.03	33	25.95	25.95	2.1	7,323	0.03%
2022/01/18	19	26.40	12	26.22	26.20	7	7,354	0.10%
2022/01/17	4	25.91	15.2	25.96	26.20	-11.2	7,363	-0.15%
2022/01/14	51	26.30	59	26.11	26.10	-8	7,373	-0.11%
2022/01/13	20	26.58	20	26.60	26.60	0	7,423	0.00%
2022/01/12	35	27.04	33.3	26.60	26.60	1.7	7,428	0.02%
2022/01/11	32	26.77	32	26.85	26.85	0	7,433	0.00%
2022/01/10	61.3	26.30	45.3	26.65	26.65	16	7,455	0.21%
2022/01/07	39.1	26.78	4	26.50	26.45	35.1	7,284	0.48%
2022/01/06	86.1	27.78	15	27.72	27.70	71.1	7,004	1.02%
2022/01/05	3	27.83	2	27.80	27.80	1	7,006	0.01%
2022/01/04	24	28.32	4	28.40	28.20	20	6,960	0.29%
2022/01/03	61.4	28.88	60.4	28.74	28.75	1	6,938	0.01%
2021/12/30	104.4	29.70	66.2	29.16	29.15	38.2	6,916	0.55%	大買/
2021/12/29	14	28.88	65	29.99	30.20	-51	6,794	-0.75%
2021/12/28	34	29.28	27	28.90	28.90	7	6,523	0.11%
2021/12/27	1	29.25	1	29.10	29.35	0	6,491	0.00%
2021/12/24	7	29.07	17	28.94	29.00	-10	6,591	-0.15%
2021/12/23	20.1	29.10	37	28.97	29.00	-16.9	6,861	-0.25%
2021/12/22	46.4	29.51	6	29.21	29.20	40.4	6,908	0.58%
2021/12/21	50	29.73	59	29.99	30.10	-9	6,838	-0.13%
2021/12/20	94	29.78	90.1	30.05	30.20	3.9	6,733	0.06%
2021/12/17	63	28.84	113	29.40	29.60	-50	6,369	-0.79%	大賣/
2021/12/16	2	27.88	26	27.92	28.10	-24	5,785	-0.41%
2021/12/15	6	27.12	22	27.20	27.20	-16	5,635	-0.28%
2021/12/14	25	27.07	25	27.22	27.05	0	5,636	0.00%
2021/12/13	28	27.44	33	27.25	27.25	-5	5,607	-0.09%
2021/12/10	36	27.51	36.2	27.35	27.35	-0.2	5,614	0.00%
2021/12/09	44	27.84	34.1	27.55	27.55	9.9	5,610	0.18%
2021/12/08	40	27.62	33	27.50	27.50	7	5,592	0.13%
2021/12/07	19	27.28	30	27.35	27.55	-11	5,579	-0.20%
2021/12/06	31	27.12	30	27.25	27.25	1	5,558	0.02%
2021/12/03	30	27.08	15	26.87	26.90	15	5,547	0.27%
2021/12/02	43	26.61	32	26.61	26.70	11	5,534	0.20%
2021/11/30	2	26.88	1	26.75	26.60	1	5,544	0.02%
2021/11/29	1.2	26.73	0	0.00	26.65	1.2	5,512	0.02%
2021/11/25	1	27.20	0	0.00	27.35	1	5,472	0.02%
2021/11/24	0	0.00	3.1	27.10	27.20	-3.1	5,434	-0.06%
2021/11/23	7	27.19	3	27.40	27.20	4	5,415	0.07%
2021/11/22	9	27.33	5	27.22	27.15	4	5,351	0.07%
2021/11/19	5	27.64	9	27.58	27.55	-4	5,286	-0.08%
2021/11/18	0	0.00	15.6	27.52	27.95	-15.6	5,265	-0.30%
2021/11/17	2.1	27.92	14	27.79	27.50	-11.9	5,192	-0.23%
2021/11/16	11	28.32	1	28.25	27.90	10	5,120	0.20%
2021/11/15	18	27.66	15	27.82	28.15	3	4,982	0.06%
2021/11/12	15	27.44	22	27.46	27.85	-7	4,872	-0.14%
2021/11/11	92.2	27.05	39	27.36	26.85	53.2	4,670	1.14%
2021/11/10	7	26.88	48.7	27.28	27.50	-41.7	4,071	-1.02%
2021/11/09	1.4	24.87	7	24.95	25.00	-5.6	3,784	-0.15%
2021/11/05	1.1	24.70	1	24.70	24.70	0.1	3,776	0.00%
2021/11/04	10	24.87	5	24.87	24.80	5	3,782	0.13%
2021/11/02	3	25.13	0	0.00	24.85	3	3,829	0.08%
2021/11/01	15	25.54	8	25.81	25.70	7	3,792	0.18%
2021/10/29	5	25.40	9	25.48	25.70	-4	3,727	-0.11%
2021/10/28	8.2	25.02	12	25.02	25.00	-3.8	3,658	-0.10%
2021/10/26	0	0.00	15	24.62	24.65	-15	3,595	-0.42%
2021/10/22	7	24.32	6	24.25	24.30	1	3,599	0.03%
2021/10/21	1	24.50	0.1	24.50	24.50	0.9	3,647	0.02%
2021/10/20	3	24.60	5	24.70	24.75	-2	3,664	-0.05%
2021/10/19	5	24.55	0	0.00	24.70	5	3,761	0.13%
2021/10/18	20	24.40	3	24.48	24.70	17	3,803	0.45%
2021/10/14	0	0.00	15	24.05	24.10	-15	3,866	-0.39%
2021/10/13	0	0.00	0.2	24.40	24.35	-0.2	3,934	-0.01%
2021/10/12	31	24.24	19	24.07	24.30	12	3,954	0.30%
2021/10/08	1	24.65	3	24.32	24.40	-2	3,951	-0.05%
2021/10/07	8	24.16	2	23.95	24.30	6	3,924	0.15%
2021/10/06	22	24.20	16	24.06	23.90	6	3,910	0.15%
2021/10/05	10	23.29	5	23.37	23.50	5	3,837	0.13%
2021/10/04	1	23.45	9	23.50	23.55	-8	3,821	-0.21%
2021/10/01	8	23.96	29	23.98	23.60	-21	3,803	-0.55%
2021/09/30	24	24.80	25	24.55	24.50	-1	3,681	-0.03%
2021/09/29	21	23.79	2	23.50	23.95	19	3,412	0.56%
2021/09/28	5	23.40	1	23.80	23.65	4	3,336	0.12%
2021/09/27	2	23.30	1	23.35	23.60	1	3,301	0.03%
2021/09/24	3	23.55	11	23.20	22.95	-8	3,294	-0.24%
2021/09/22	1	22.65	0	0.00	22.60	1	3,367	0.03%
2021/09/17	0	0.00	0	22.85	22.95	0	3,374	0.00%
2021/09/16	5	22.50	0	0.00	22.65	5	3,379	0.15%
2021/09/15	1	22.70	0	22.75	22.70	1	3,404	0.03%
2021/09/14	1	22.90	0	0.00	22.90	1	3,432	0.03%
2021/09/13	1	23.00	4	22.90	22.95	-3	3,463	-0.09%
2021/09/10	5	22.35	0	0.00	22.45	5	3,466	0.14%
2021/09/08	4	22.55	0	0.00	22.40	4	3,485	0.11%
2021/09/06	0	0.00	3	22.75	22.90	-3	3,548	-0.08%
2021/09/03	3	23.00	3	23.05	22.95	0	3,557	0.00%
2021/09/02	0	0.00	5	22.85	22.95	-5	3,580	-0.14%
2021/09/01	0	0.00	16	23.09	23.10	-16	3,597	-0.44%
2021/08/30	0	0.00	1	22.35	22.45	-1	3,600	-0.03%
2021/08/27	5	22.45	0	0.00	22.45	5	3,633	0.14%
2021/08/25	0	0.00	5	22.30	22.35	-5	3,691	-0.14%
2021/08/24	2	22.23	2	22.28	22.25	0	3,715	0.00%
2021/08/23	5	22.15	1	22.50	22.60	4	3,746	0.11%
2021/08/19	2	21.50	0	0.00	21.50	2	3,789	0.05%
2021/08/18	0	0.00	2	21.15	21.50	-2	3,896	-0.05%
2021/08/17	7	21.56	1	21.75	21.45	6	4,008	0.15%
2021/08/16	2	21.90	0	0.00	21.60	2	4,017	0.05%
2021/08/13	1	22.15	3	22.40	22.15	-2	4,031	-0.05%
2021/08/12	6	22.48	0	0.00	22.45	6	4,035	0.15%
2021/08/11	6	22.58	21	22.50	22.50	-15	4,073	-0.37%
2021/08/10	1	22.30	14	22.30	22.30	-13	4,113	-0.32%
2021/08/09	0	0.00	1	22.70	22.45	-1	4,250	-0.02%
2021/08/06	85	22.50	0	0.00	22.45	85	4,286	1.98%
2021/08/05	11	22.59	0	0.00	22.60	11	4,382	0.25%
2021/08/04	20	22.84	0	0.00	22.95	20	4,576	0.44%
2021/08/03	9	22.68	2	22.68	23.10	7	4,682	0.15%
2021/08/02	21	22.35	0	0.00	22.50	21	4,662	0.45%
2021/07/30	12	22.85	0	0.00	22.65	12	4,675	0.26%
2021/07/29	1	22.70	4	23.06	22.90	-3	4,729	-0.06%
2021/07/28	7	22.81	3	22.85	22.90	4	4,849	0.08%
2021/07/27	6	22.98	2	23.15	22.80	4	5,004	0.08%
2021/07/26	4.2	24.01	0	0.00	23.60	4.2	5,097	0.08%
2021/07/23	2	25.43	30	25.50	25.50	-28	5,123	-0.55%
2021/07/22	5	25.50	34	25.53	25.50	-29	5,068	-0.57%
2021/07/21	11	25.09	0	0.00	25.15	11	5,070	0.22%
2021/07/20	0	0.00	20	25.50	25.40	-20	5,073	-0.39%
2021/07/19	10	25.55	4	25.44	25.50	6	5,214	0.12%
2021/07/16	0	0.00	0.1	25.15	25.10	-0.1	5,547	0.00%
2021/07/15	3	24.70	0	0.00	24.80	3	5,604	0.05%
2021/07/14	26	24.59	12	24.36	24.60	14	5,809	0.24%
2021/07/13	16	24.73	0	0.00	24.40	16	6,122	0.26%
2021/07/12	1	24.85	1	24.85	24.85	0	6,186	0.00%
2021/07/09	3	25.10	2	25.35	25.05	1	6,362	0.02%
2021/07/08	0	0.00	5	25.05	25.20	-5	6,594	-0.08%
2021/07/07	1	24.90	0	0.00	24.85	1	6,691	0.01%
2021/07/06	22	24.83	0	0.00	24.80	22	6,785	0.32%
2021/07/05	0	0.00	1	25.00	25.00	-1	6,803	-0.01%
2021/07/02	5	24.67	0	0.00	24.65	5	6,877	0.07%
2021/07/01	39.4	25.06	21	24.81	24.70	18.4	6,919	0.27%
2021/06/30	11	24.91	12	25.55	25.35	-1	6,939	-0.01%
2021/06/29	8.1	24.46	0	0.00	24.45	8.1	6,799	0.12%
2021/06/28	32	24.33	0	24.40	24.45	32	6,817	0.47%
2021/06/25	1	24.40	0	0.00	24.35	1	6,872	0.01%
2021/06/24	10	24.50	0	0.00	24.50	10	6,914	0.14%
2021/06/23	11	24.38	0	0.00	24.65	11	6,964	0.16%
2021/06/22	2	24.10	6	24.30	24.20	-4	6,981	-0.06%
2021/06/21	11	24.19	5	24.24	24.10	6	7,015	0.09%
2021/06/18	0	0.00	3	24.65	24.70	-3	7,101	-0.04%
2021/06/15	12	24.58	2	24.63	24.55	10	7,465	0.13%
2021/06/11	0	0.00	7	25.00	24.90	-7	7,631	-0.09%
2021/06/07	1	25.30	6	25.40	25.10	-5	7,759	-0.06%
2021/06/04	8	25.36	10	25.63	25.25	-2	7,794	-0.03%
2021/06/03	12	25.70	0	0.00	25.55	12	7,830	0.15%
2021/06/02	5	25.10	20	25.25	25.40	-15	7,908	-0.19%
2021/06/01	4	25.25	0	0.00	25.30	4	7,917	0.05%
2021/05/31	1	25.60	22	25.54	25.55	-21	7,991	-0.26%
2021/05/27	6	25.48	5	25.20	25.00	1	8,166	0.01%
2021/05/26	26	25.59	37	25.39	25.45	-11	8,224	-0.13%
2021/05/25	54	24.46	29	24.81	25.00	25	8,171	0.31%
2021/05/24	3	24.07	1	24.00	24.05	2	8,156	0.02%
2021/05/21	0	0.00	12	23.60	23.90	-12	8,260	-0.15%
2021/05/20	23	22.56	0	0.00	22.55	23	8,303	0.28%
2021/05/19	28	22.88	7	22.86	22.95	21	8,333	0.25%
2021/05/18	13	22.48	3	22.65	22.90	10	8,377	0.12%
2021/05/17	9	21.29	11	22.16	20.90	-2	8,412	-0.02%
2021/05/14	8	23.51	0	0.00	23.10	8	8,383	0.10%
2021/05/13	9	22.53	3	23.00	23.05	6	8,312	0.07%
2021/05/12	15.1	23.92	0	0.00	23.75	15.1	8,197	0.18%
2021/05/10	2	27.40	2	27.30	27.25	0	7,926	0.00%
2021/05/07	3	27.00	0	0.00	27.10	3	7,942	0.04%
2021/05/05	0	0.00	10	27.65	27.75	-10	7,843	-0.13%
2021/05/04	5	26.80	4	26.65	25.90	1	7,712	0.01%
2021/05/03	0.2	27.45	33	28.44	27.50	-32.8	7,580	-0.43%
2021/04/29	0	0.00	2	28.55	28.55	-2	7,462	-0.03%
2021/04/28	2	28.65	0	0.00	28.55	2	7,385	0.03%
2021/04/27	0	0.00	4	28.25	28.80	-4	7,415	-0.05%
2021/04/26	5	28.55	0	0.00	28.45	5	7,347	0.07%
2021/04/23	20	28.34	14.6	28.47	28.50	5.4	7,331	0.07%
2021/04/22	52	29.25	33	28.70	28.35	19	7,311	0.26%
2021/04/21	1	28.70	2	28.10	28.60	-1	6,907	-0.01%
2021/04/20	4	28.30	2	28.70	28.45	2	6,811	0.03%
2021/04/19	18	28.68	29	28.53	29.35	-11	6,638	-0.17%
2021/04/16	0	0.00	2.4	27.76	27.65	-2.4	6,350	-0.04%
2021/04/15	23	27.73	2	28.20	27.60	21	6,293	0.33%
2021/04/14	1	26.85	11	27.59	28.10	-10	6,125	-0.16%
2021/04/13	2	27.00	5	27.29	26.80	-3	5,942	-0.05%
2021/04/12	7	27.14	7	27.04	27.25	0	5,845	0.00%
2021/04/09	0	0.00	1	26.95	26.90	-1	5,801	-0.02%
2021/04/08	5	26.95	5	26.86	27.05	0	5,829	0.00%
2021/04/07	11	26.04	0	0.00	26.35	11	5,824	0.19%
2021/04/06	50	26.51	2	26.55	26.35	48	5,799	0.83%
2021/04/01	1	26.80	1	26.80	26.80	0	5,739	0.00%
2021/03/31	3	26.77	1.4	26.83	27.05	1.6	5,723	0.03%
2021/03/30	1	27.00	0	0.00	26.75	1	5,686	0.02%
2021/03/29	0	0.00	0.1	26.50	26.50	-0.1	5,649	0.00%
2021/03/26	1	26.55	5	26.90	26.35	-4	5,630	-0.07%
2021/03/24	0	0.00	0	27.35	26.90	0	5,582	0.00%
2021/03/23	0	0.00	5	27.45	27.60	-5	5,543	-0.09%
2021/03/22	1	26.95	10	27.25	27.40	-9	5,485	-0.16%
2021/03/19	5	26.75	0	0.00	27.05	5	5,397	0.09%
2021/03/18	15	26.47	14	26.96	26.85	1	5,339	0.02%
2021/03/17	10	26.40	7.7	26.50	26.60	2.3	5,289	0.04%
2021/03/16	5.2	25.74	5	25.55	25.65	0.2	5,183	0.00%
2021/03/15	0	0.00	10	25.10	25.05	-10	5,229	-0.19%
2021/03/12	0	0.00	5	24.80	24.75	-5	5,285	-0.09%
2021/03/11	0	0.00	5	24.97	24.95	-5	5,370	-0.09%
2021/03/09	2	25.23	4	25.35	25.25	-2	5,733	-0.03%
2021/03/08	1	25.35	0	0.00	25.35	1	5,782	0.02%
2021/03/05	10	24.95	4.6	24.99	25.20	5.4	5,709	0.10%
2021/03/04	3	25.22	3	25.15	25.10	0	5,717	0.00%
2021/03/03	10	25.29	9.9	25.30	25.35	0.1	5,635	0.00%
2021/03/02	5	24.80	1	24.35	24.25	4	5,493	0.07%
2021/02/26	0	0.00	1	24.60	24.60	-1	5,463	-0.02%
2021/02/25	0	0.00	3.8	24.68	24.70	-3.8	5,460	-0.07%
2021/02/24	1	24.95	4	24.50	24.55	-3	5,530	-0.05%
2021/02/23	2.5	24.50	7	24.66	24.70	-4.6	5,584	-0.08%
2021/02/22	0	0.00	10.5	24.06	24.20	-10.5	5,643	-0.19%
2021/02/19	13	23.02	14	23.27	23.25	-1	5,656	-0.02%
2021/02/18	5	22.88	3	23.02	23.30	2	5,645	0.04%
2021/02/17	6	22.31	5	22.57	22.55	1	5,631	0.02%
2021/02/05	7.5	22.69	3	22.83	22.45	4.5	5,582	0.08%
2021/02/04	1	21.65	3	21.65	21.75	-2	5,561	-0.04%
2021/02/03	2.3	21.87	0	0.00	21.90	2.3	5,624	0.04%
2021/02/02	0	0.00	4	21.81	22.15	-4	5,923	-0.07%
2021/02/01	0	0.00	2	20.78	21.15	-2	6,083	-0.03%
2021/01/29	1	21.05	2	21.00	20.90	-1	6,110	-0.02%
2021/01/28	1	21.35	0	0.00	21.35	1	6,116	0.02%
2021/01/25	10	21.50	1	22.05	22.25	9	6,321	0.14%
2021/01/22	2	21.30	1	21.90	21.55	1	6,373	0.02%
2021/01/21	2	21.63	1.1	22.09	21.80	0.9	6,433	0.01%
2021/01/20	4	21.99	5	22.01	21.60	-1	6,791	-0.01%
2021/01/19	1	22.60	12	22.76	22.65	-11	6,783	-0.16%
2021/01/18	3	21.85	11	22.45	23.05	-8	6,868	-0.12%
2021/01/15	20	22.59	0	0.00	22.25	20	6,909	0.29%
2021/01/14	1	23.55	1	23.55	23.55	0	6,972	0.00%
2021/01/13	2	23.60	1	23.60	23.55	1	7,068	0.01%
2021/01/08	0	0.00	2.1	24.70	24.55	-2.1	7,851	-0.03%
2021/01/07	2.1	24.09	1	24.15	24.15	1.1	7,955	0.01%
2021/01/06	1	24.00	2	24.50	23.85	-1	8,022	-0.01%
2021/01/05	1	24.35	3	24.35	24.45	-2	8,002	-0.02%
2021/01/04	0	0.00	0.5	24.55	24.70	-0.5	8,110	-0.01%
2020/12/30	6	24.75	1	24.75	24.80	5	8,398	0.06%
2020/12/29	0	0.00	3	24.43	24.55	-3	8,443	-0.04%
2020/12/28	0	0.00	2.4	24.24	24.20	-2.4	8,598	-0.03%
2020/12/25	0	0.00	1	24.30	24.25	-1	8,829	-0.01%
2020/12/24	0	0.00	2	24.30	24.40	-2	8,893	-0.02%
2020/12/22	4	24.35	101	24.68	24.00	-97	9,079	-1.07%	大賣/
2020/12/21	1	23.95	1	24.05	24.65	0	9,300	0.00%
2020/12/18	6	24.13	0	0.00	24.00	6	9,832	0.06%
2020/12/16	1	24.50	0	0.00	24.70	1	10,474	0.01%
2020/12/15	6	24.05	1	24.15	23.95	5	10,690	0.05%
2020/12/11	1	24.60	1	24.35	24.30	0	11,362	0.00%
2020/12/10	5	24.20	0	0.00	24.20	5	11,829	0.04%
2020/12/09	2	24.35	1.7	24.10	24.40	0.3	11,951	0.00%
2020/12/08	104	25.00	10	24.75	24.90	94	12,012	0.78%	大買/
2020/12/07	5	24.88	4	25.30	25.40	1	12,261	0.01%
2020/12/04	3.7	24.81	5.6	24.74	24.80	-1.8	12,522	-0.01%
2020/12/03	5	25.07	0	0.00	25.05	5	12,568	0.04%
2020/12/02	4	26.24	0.1	26.85	26.25	3.9	12,499	0.03%
2020/12/01	4	26.98	1.2	26.91	26.90	2.8	12,555	0.02%
2020/11/30	6.3	27.12	0	0.00	27.05	6.3	12,767	0.05%
2020/11/26	0	0.00	1	26.85	26.75	-1	13,702	-0.01%
2020/11/25	2	27.05	2	26.90	27.00	0	14,046	0.00%
2020/11/24	2	27.00	4	26.95	27.00	-2	14,387	-0.01%
2020/11/23	6	26.71	5.4	26.88	27.10	0.6	14,594	0.00%
2020/11/20	2	26.10	2	26.35	26.25	0	14,751	0.00%
2020/11/19	24.1	26.89	1	26.60	26.50	23.1	15,180	0.15%
2020/11/18	7	27.43	2	27.60	27.50	5	15,443	0.03%
2020/11/17	4	28.40	0.3	28.15	28.15	3.7	15,629	0.02%
2020/11/16	3	28.00	15.9	28.21	28.45	-12.9	16,355	-0.08%
2020/11/13	12	28.28	5	28.14	28.30	7	16,391	0.04%
2020/11/12	1	28.20	2	28.20	27.75	-1	16,410	-0.01%
2020/11/11	4	28.31	0.7	28.21	28.55	3.3	16,363	0.02%
2020/11/10	4	28.10	14	28.90	28.30	-10	16,389	-0.06%
2020/11/09	1	27.95	1	28.00	28.00	0	16,128	0.00%
2020/11/06	0.1	26.60	2	26.80	26.75	-1.9	15,991	-0.01%
2020/11/05	0.1	26.50	1	26.80	26.40	-1	16,039	-0.01%
2020/11/04	0	0.00	2.6	26.70	26.70	-2.6	16,086	-0.02%
2020/11/03	1	27.05	8	26.90	26.70	-7	16,072	-0.04%
2020/11/02	1	26.30	0	0.00	26.15	1	16,141	0.01%
2020/10/30	1	26.54	5	26.41	26.20	-4	16,296	-0.02%
2020/10/29	4	25.71	6	26.06	26.25	-2	16,284	-0.01%
2020/10/28	18.4	26.44	9.7	26.43	26.05	8.7	16,335	0.05%
2020/10/27	1.5	25.66	1	25.80	25.35	0.5	16,284	0.00%
2020/10/26	0	0.00	4.1	26.07	25.85	-4.1	16,287	-0.03%
2020/10/23	2.9	25.70	4.3	25.78	25.80	-1.5	16,367	-0.01%
2020/10/22	6.1	25.64	9	25.46	25.90	-2.9	16,452	-0.02%
2020/10/21	6.5	25.23	4	25.40	25.30	2.5	16,563	0.01%
2020/10/20	19	25.29	43	25.42	25.20	-24	16,809	-0.14%
2020/10/19	34	23.71	2	24.73	23.80	32	16,856	0.19%
2020/10/16	49.4	26.45	49.7	26.70	25.95	-0.3	17,312	0.00%
2020/10/06	1	22.85	1	22.85	22.85	0	17,231	0.00%
2020/09/29	4	23.88	2	23.70	23.70	2	17,522	0.01%
2020/09/28	2.1	23.18	8.2	23.49	23.60	-6.1	17,644	-0.03%
2020/09/25	3.3	23.56	2.3	23.47	23.00	1	17,685	0.01%
2020/09/24	5	23.73	3	23.73	23.65	2	17,878	0.01%
2020/09/23	1	24.40	5	24.22	23.90	-4	17,957	-0.02%
2020/09/22	1	23.85	8	24.18	24.50	-7	17,864	-0.04%
2020/09/21	4	24.20	0	0.00	24.15	4	17,842	0.02%
2020/09/18	3	23.90	3	24.03	24.10	0	17,970	0.00%
2020/09/17	1	23.80	0	0.00	23.75	1	17,881	0.01%
2020/09/16	4	23.91	6	23.89	23.85	-2	17,926	-0.01%
2020/09/15	40	23.28	43	23.46	24.05	-3	17,925	-0.02%
2020/09/14	5	24.14	3	23.92	23.75	2	17,371	0.01%
2020/09/11	27	24.09	38	24.57	23.90	-11	17,187	-0.06%
2020/09/10	7	24.07	8	23.96	23.95	-1	16,780	-0.01%
2020/09/09	26	24.47	7	24.41	24.50	19	16,532	0.11%
2020/09/08	4	23.78	23	24.19	24.80	-19	16,267	-0.12%
2020/09/07	31	23.30	51	23.82	23.95	-20	15,902	-0.13%
2020/09/04	0	0.00	5	22.24	22.60	-5	15,489	-0.03%
2020/09/03	6	22.01	2	22.00	22.20	4	15,321	0.03%
2020/09/02	9	21.63	41	21.86	21.80	-32	15,273	-0.21%
2020/09/01	21	21.35	11	21.84	21.25	10	15,019	0.07%
2020/08/31	12	21.39	22	21.59	21.65	-10	14,683	-0.07%
2020/08/28	11	21.04	0	0.00	21.00	11	14,607	0.08%
2020/08/27	12	21.39	2	21.28	21.20	10	14,438	0.07%
2020/08/26	14	21.34	25	21.02	21.50	-11	14,294	-0.08%
2020/08/25	6	21.42	25	21.51	21.40	-19	14,099	-0.13%
2020/08/24	47	21.19	14	21.05	21.00	33	13,766	0.24%
2020/08/21	17	20.13	36	20.27	20.10	-19	13,275	-0.14%
2020/08/20	5	19.40	28.4	19.59	19.55	-23.4	13,202	-0.18%
2020/08/19	2	20.90	7	20.34	20.10	-5	12,890	-0.04%
2020/08/18	13	19.95	12	20.04	20.30	1	12,647	0.01%
2020/08/17	40	19.96	26	19.81	20.10	14	12,426	0.11%
2020/08/14	13	18.65	27	18.65	19.10	-14	11,894	-0.12%
2020/08/13	54	17.92	30	18.06	18.10	24	11,493	0.21%
2020/08/12	54	17.75	73.2	17.85	18.15	-19.2	11,350	-0.17%
2020/08/11	0	0.00	1	16.55	16.50	-1	10,722	-0.01%
2020/08/10	1	16.25	4	16.41	16.25	-3	10,688	-0.03%
2020/08/07	0	0.00	7	16.16	16.15	-7	10,684	-0.07%
2020/08/06	1	16.20	12	16.27	16.25	-11	10,673	-0.10%
2020/08/05	1	16.45	2.2	16.40	16.45	-1.2	10,676	-0.01%
2020/08/04	5	16.55	0	0.00	16.60	5	10,987	0.05%
2020/07/31	2	16.90	0	0.00	16.75	2	11,663	0.02%
2020/07/30	1	17.20	0	0.00	17.15	1	11,762	0.01%
2020/07/29	2	17.13	4	16.91	17.25	-2	11,940	-0.02%
2020/07/28	8	16.47	2	16.33	16.15	6	11,949	0.05%
2020/07/27	1	17.20	2	17.38	17.10	-1	11,970	-0.01%
2020/07/24	3	17.07	18	17.19	17.10	-15	12,353	-0.12%
2020/07/23	47	17.73	6	17.90	17.50	41	12,567	0.33%
2020/07/22	0	0.00	2	17.70	17.70	-2	12,316	-0.02%
2020/07/21	1	17.55	1	17.95	17.65	0	12,292	0.00%
2020/07/20	8	17.69	2	17.68	17.45	6	12,185	0.05%
2020/07/17	18	17.83	10	18.36	17.60	8	12,029	0.07%
2020/07/16	28	18.33	31	18.37	18.25	-3	11,776	-0.03%
2020/07/15	9	18.26	8	18.23	18.00	1	11,463	0.01%
2020/07/14	12	18.16	70	18.40	17.95	-58	11,294	-0.51%
2020/07/13	0	0.00	1	17.30	17.15	-1	10,618	-0.01%
2020/07/10	2	16.45	2	16.55	16.45	0	10,597	0.00%
2020/07/09	12	16.82	17	16.96	16.95	-5	10,601	-0.05%
2020/07/08	6	17.02	20	16.98	16.95	-14	10,515	-0.13%
2020/07/07	9	16.11	13	16.18	16.15	-4	10,427	-0.04%
2020/07/06	49	16.62	0	0.00	16.65	49	10,304	0.48%
2020/07/03	22	16.48	19	16.30	16.50	3	10,163	0.03%
2020/07/02	1	15.60	61.1	15.58	15.80	-60.1	9,814	-0.61%
2020/07/01	0	0.00	1	15.20	15.15	-1	9,659	-0.01%
2020/06/30	77	15.08	73	15.32	15.10	4	9,573	0.04%
2020/06/29	30	14.72	7	14.91	15.10	23	9,406	0.24%
2020/06/24	0	0.00	1	14.50	14.40	-1	9,224	-0.01%
2020/06/23	0	0.00	1	14.60	14.60	-1	9,336	-0.01%
2020/06/22	13	14.38	5	14.42	14.45	8	9,254	0.09%
2020/06/19	3	14.05	2	14.00	14.05	1	9,093	0.01%
2020/06/18	4	14.15	12	14.05	14.05	-8	9,131	-0.09%
2020/06/17	3	14.05	0	0.00	14.00	3	9,091	0.03%
2020/06/16	25	14.04	0	0.00	14.00	25	9,220	0.27%
2020/06/12	1	13.70	4	13.95	13.90	-3	9,693	-0.03%
2020/06/11	16	14.30	11	14.48	14.05	5	9,807	0.05%
2020/06/10	3	14.47	0	0.00	14.55	3	9,790	0.03%
2020/06/09	3	14.55	6	14.59	14.50	-3	10,050	-0.03%
2020/06/08	22	14.37	0	0.00	14.30	22	10,122	0.22%
2020/06/05	3	14.30	0	0.00	14.20	3	10,049	0.03%
2020/06/04	1	14.20	0	0.00	14.25	1	10,142	0.01%
2020/06/03	0	0.00	6	14.25	14.25	-6	10,064	-0.06%
2020/05/29	2	14.20	1	14.25	13.95	1	10,049	0.01%
2020/05/28	9	14.35	3	14.43	14.10	6	10,005	0.06%
2020/05/27	15	14.70	31	14.58	14.60	-16	10,005	-0.16%
2020/05/26	13	14.24	7	14.19	14.30	6	9,804	0.06%
2020/05/25	0	0.00	5	13.98	13.90	-5	9,762	-0.05%
2020/05/22	2	13.93	14	13.94	13.90	-12	9,806	-0.12%
2020/05/21	12	14.22	0	0.00	14.15	12	9,933	0.12%
2020/05/20	0	0.00	14	14.24	14.20	-14	9,915	-0.14%
2020/05/19	14	14.21	22	14.29	14.25	-8	9,884	-0.08%
2020/05/18	3	14.10	34	14.06	14.05	-31	9,750	-0.32%
2020/05/15	4	13.73	7	13.80	13.80	-3	9,650	-0.03%
2020/05/14	7	13.82	2	13.75	13.65	5	9,632	0.05%
2020/05/13	8	13.90	4	13.96	13.95	4	9,619	0.04%
2020/05/12	2	13.88	4	13.91	13.90	-2	9,653	-0.02%
2020/05/11	3	14.03	1	14.05	13.85	2	9,602	0.02%
2020/05/08	10	13.95	6	14.15	14.05	4	9,376	0.04%
2020/05/07	34	14.04	120	14.23	13.85	-86	9,221	-0.93%	大賣/
2020/05/06	7	14.05	104	14.07	13.85	-97	8,778	-1.10%	大賣/
2020/05/05	12	14.05	105	14.12	14.15	-93	8,751	-1.06%	大賣/
2020/05/04	4	13.81	10	13.85	13.80	-6	8,855	-0.07%
2020/04/30	4	13.90	6	13.73	13.80	-2	8,823	-0.02%
2020/04/29	19	13.59	44	13.57	13.75	-25	8,899	-0.28%
2020/04/28	65	12.95	73	12.74	13.00	-8	8,839	-0.09%
2020/04/27	3	12.25	0	0.00	12.20	3	9,086	0.03%
2020/04/24	2	12.10	2	11.90	11.90	0	9,515	0.00%
2020/04/23	2	12.10	34	12.05	11.85	-32	10,384	-0.31%
2020/04/21	2	11.55	0	0.00	11.35	2	11,822	0.02%
2020/04/20	10	12.00	12	11.99	11.90	-2	11,971	-0.02%
2020/04/17	13	12.11	2	12.28	12.05	11	11,968	0.09%
2020/04/16	11	12.55	2	12.35	12.40	9	11,821	0.08%
2020/04/14	25	12.04	0	0.00	12.05	25	11,633	0.21%
2020/04/13	1	12.15	1	12.35	12.10	0	11,597	0.00%
2020/04/10	13	12.27	77	12.35	12.35	-64	11,623	-0.55%
2020/04/09	30	11.53	61	11.65	11.70	-31	11,512	-0.27%
2020/04/08	6	11.44	4	11.24	11.50	2	11,651	0.02%
2020/04/07	20	11.08	0	0.00	11.00	20	11,742	0.17%
2020/04/01	10	10.95	0	0.00	11.00	10	12,112	0.08%
2020/03/30	3	10.90	0	0.00	10.90	3	12,232	0.02%
2020/03/27	0	0.00	12	11.25	10.85	-12	12,546	-0.10%
2020/03/26	0	0.00	26	10.64	10.70	-26	12,493	-0.21%
2020/03/25	2	10.55	16	10.63	10.75	-14	12,504	-0.11%
2020/03/24	1	10.25	0	0.00	10.20	1	12,550	0.01%
2020/03/23	0	0.00	2	10.01	9.94	-2	12,546	-0.02%
2020/03/20	22	10.05	35	10.24	10.15	-13	12,611	-0.10%
2020/03/19	102	9.67	17	9.71	9.67	85	12,638	0.67%	大買/
2020/03/18	25	10.23	46	10.56	10.10	-21	12,521	-0.17%
2020/03/17	2	9.93	1	10.15	9.91	1	12,333	0.01%
2020/03/16	33	10.70	10	11.00	10.25	23	12,509	0.18%
2020/03/13	43	10.20	27	10.06	10.85	16	12,421	0.13%
2020/03/12	18	11.08	12	11.22	11.05	6	12,218	0.05%
2020/03/11	1	12.25	0	0.00	12.25	1	12,271	0.01%
2020/03/10	3	12.03	1	12.00	12.45	2	12,774	0.02%
2020/03/09	63	12.76	20	12.93	12.55	43	12,701	0.34%
2020/03/06	100	13.01	2	13.00	13.10	98	12,663	0.77%
2020/03/05	130	13.30	0	13.25	13.30	130	12,792	1.02%	大買/鉅額交易
2020/03/04	3	13.17	0	0.00	13.10	3	12,891	0.02%
2020/03/03	0	0.00	2	13.40	13.40	-2	13,103	-0.02%
2020/03/02	0	0.00	2	13.05	13.10	-2	13,120	-0.02%
2020/02/27	1	12.90	0	0.00	12.95	1	13,128	0.01%
2020/02/26	0	0.00	3	13.42	13.25	-3	13,125	-0.02%
2020/02/25	4	13.15	3	13.42	13.45	1	13,291	0.01%
2020/02/24	44	13.38	4	13.35	13.45	40	13,280	0.30%
2020/02/21	1	13.85	0	0.00	13.80	1	13,272	0.01%
2020/02/19	0	0.00	73.7	14.00	14.05	-73.7	13,441	-0.55%
2020/02/18	1	13.85	0	0.00	13.90	1	13,657	0.01%
2020/02/17	10	13.95	36	13.96	13.95	-26	14,172	-0.18%
2020/02/14	1	14.10	33	14.15	14.10	-32	14,389	-0.22%
2020/02/13	12	14.15	2	14.05	14.05	10	14,627	0.07%
2020/02/11	20	14.19	2	14.15	14.10	18	15,250	0.12%
2020/02/10	14	13.95	0	0.00	14.00	14	15,604	0.09%
2020/02/07	17	14.40	12	14.37	14.15	5	16,106	0.03%
2020/02/06	36	14.54	24	14.60	14.60	12	17,501	0.07%
2020/02/05	23	14.40	21	14.36	14.40	2	18,212	0.01%
2020/02/04	15	13.85	1	13.85	14.05	14	18,046	0.08%
2020/02/03	21	13.92	42	13.96	13.95	-21	18,065	-0.12%
2020/01/31	48	14.61	41	14.79	14.70	7	17,834	0.04%
2020/01/30	39	14.48	34	14.84	14.35	5	17,556	0.03%
2020/01/20	20	15.80	15	15.85	15.90	5	17,049	0.03%
2020/01/17	17	15.55	27.8	15.66	15.70	-10.8	16,570	-0.07%
2020/01/16	16	14.95	48	15.23	14.85	-32	15,752	-0.20%
2020/01/15	16	14.27	70	14.33	14.60	-54	14,861	-0.36%
2020/01/14	36	14.11	27	14.13	14.20	9	14,668	0.06%
2020/01/10	1	13.75	0	0.00	13.70	1	15,972	0.01%
2020/01/09	7	13.70	24	13.65	13.60	-17	18,082	-0.09%
2020/01/08	0	0.00	20	13.69	13.60	-20	19,266	-0.10%
2020/01/07	2	13.60	9.1	13.79	13.75	-7.1	20,302	-0.03%
2020/01/06	7	13.71	1	13.70	13.70	6	21,431	0.03%
2020/01/03	17	13.91	0	0.00	13.80	17	22,241	0.08%
2020/01/02	23	14.27	3	14.00	14.00	20	22,262	0.09%
2019/12/31	10	14.59	6	14.48	14.40	4	22,215	0.02%
2019/12/30	18	14.49	35	14.52	14.55	-17	22,179	-0.08%
2019/12/27	0	0.00	32	14.14	14.15	-32	21,801	-0.15%
2019/12/26	17	13.94	3	14.00	13.90	14	21,696	0.06%
2019/12/25	36	13.97	2	13.90	13.90	34	21,613	0.16%
2019/12/24	33	14.40	87	14.23	14.05	-54	21,577	-0.25%
2019/12/23	9	13.89	30	14.02	13.85	-21	21,276	-0.10%
2019/12/20	32	13.91	11	13.85	13.75	21	21,285	0.10%
2019/12/19	15	14.04	20.2	14.09	14.05	-5.2	21,323	-0.02%
2019/12/18	1	13.95	20	14.00	13.90	-19	21,730	-0.09%
2019/12/17	10	14.15	57	14.10	14.10	-47	21,845	-0.22%
2019/12/16	9	13.84	19	13.95	14.05	-10	21,733	-0.05%
2019/12/13	6	13.73	8	13.90	13.60	-2	21,576	-0.01%
2019/12/12	26	13.92	3	14.03	13.85	23	21,469	0.11%
2019/12/11	20	14.40	122	14.25	14.10	-102	21,442	-0.48%	大賣/鉅額交易
2019/12/10	13	14.02	32	14.13	14.20	-19	21,077	-0.09%
2019/12/09	3	13.92	16	14.14	13.95	-13	21,044	-0.06%
2019/12/06	36	14.30	13	14.43	14.05	23	21,014	0.11%
2019/12/05	118	14.19	32	14.07	14.40	86	20,739	0.41%	大買/
2019/12/04	3	13.45	18	13.38	13.50	-15	20,235	-0.07%
2019/12/02	14	13.78	0	0.00	13.35	14	20,133	0.07%
2019/11/29	10	13.60	29	13.54	13.60	-19	19,971	-0.10%
2019/11/28	10	13.50	29	13.47	13.55	-19	19,869	-0.10%
2019/11/27	7	13.60	1	13.55	13.60	6	19,634	0.03%
2019/11/26	0	0.00	2	13.65	13.50	-2	19,571	-0.01%
2019/11/25	13	13.52	9	13.61	13.75	4	19,443	0.02%
2019/11/22	16	13.51	0	0.00	13.50	16	19,327	0.08%
2019/11/21	4	13.79	13	13.75	13.75	-9	19,105	-0.05%
2019/11/20	6	14.20	72	14.15	13.95	-66	19,027	-0.35%
2019/11/19	0	0.00	5	14.23	14.15	-5	18,832	-0.03%
2019/11/18	42	14.03	12	14.05	14.00	30	18,742	0.16%
2019/11/15	33	13.96	39	14.01	13.85	-6	18,593	-0.03%
2019/11/14	19	14.26	55	14.29	14.10	-36	18,360	-0.20%
2019/11/13	9	13.65	56	13.95	14.00	-47	17,812	-0.26%
2019/11/12	32	13.92	9	13.96	13.85	23	17,569	0.13%
2019/11/11	33	13.63	44	13.75	13.95	-11	17,290	-0.06%
2019/11/08	20	14.07	34	14.13	14.00	-14	16,910	-0.08%
2019/11/07	44	14.64	34	14.66	14.60	10	16,541	0.06%
2019/11/06	36	14.75	70	14.61	14.50	-34	16,043	-0.21%
2019/11/05	108	15.46	34	15.24	15.20	74	15,456	0.48%	大買/
2019/11/04	83	14.63	76	15.09	15.30	7	13,922	0.05%
2019/11/01	41	13.85	38	13.82	13.95	3	13,072	0.02%
2019/10/31	1	13.50	252.1	13.52	13.75	-251.1	12,931	-1.94%	大賣/鉅額交易
2019/10/30	1	13.30	3	13.30	13.30	-2	12,767	-0.02%
2019/10/29	10	13.48	4	13.25	13.20	6	12,713	0.05%
2019/10/28	11	13.20	8	13.39	13.45	3	12,620	0.02%
2019/10/25	0	0.00	1	13.35	13.30	-1	12,519	-0.01%
2019/10/24	29	13.16	4	13.30	13.40	25	12,471	0.20%
2019/10/23	45	13.01	81	13.14	13.00	-36	12,368	-0.29%
2019/10/22	49	13.69	19	14.05	13.35	30	12,158	0.25%
2019/10/21	24	14.04	28	14.07	13.95	-4	11,975	-0.03%
2019/10/18	93	13.60	114	13.34	13.65	-21	11,758	-0.18%	大賣/
2019/10/17	381.4	13.50	40	13.11	13.10	341.4	10,515	3.25%	大買/鉅額交易
2019/10/16	112	12.64	137	12.65	13.00	-25	8,378	-0.30%	大買/大賣/
2019/10/15	127	11.82	115.1	11.94	12.15	11.9	7,187	0.17%	大買/大賣/
2019/10/14	232	11.10	149	11.43	11.70	83	6,130	1.35%	大買/大賣/
2019/10/09	37	10.43	35	10.50	10.65	2	4,929	0.04%
2019/10/08	1	9.65	4	9.65	9.72	-3	4,042	-0.07%
2019/10/07	22	9.55	2	9.57	9.58	20	3,899	0.51%
2019/10/04	14	9.50	0	0.00	9.46	14	3,737	0.37%
2019/10/03	2	9.16	0	0.00	9.27	2	3,594	0.06%
2019/10/01	6	9.12	0	0.00	9.13	6	3,551	0.17%
2019/09/26	4	9.28	1	9.28	9.24	3	3,543	0.08%
2019/09/25	8	9.28	1	9.24	9.25	7	3,519	0.20%
2019/09/24	0	0.00	13	9.44	9.43	-13	3,554	-0.37%
2019/09/23	23	9.64	13	9.53	9.57	10	3,451	0.29%
2019/09/20	0	0.00	13	9.30	9.30	-13	2,899	-0.45%
2019/09/17	0	0.00	1	8.48	8.45	-1	2,751	-0.04%
2019/09/11	2	8.43	1	8.48	8.39	1	2,752	0.04%
2019/09/10	1	8.39	0	0.00	8.44	1	2,736	0.04%
2019/09/03	0	0.00	2	8.12	8.13	-2	2,641	-0.08%
2019/08/16	0	8.00	0	8.00	8.02	0	3,323	0.00%
2019/08/15	20	7.98	0	0.00	8.00	20	3,352	0.60%
2019/08/13	1	8.08	0	0.00	8.07	1	3,373	0.03%
2019/08/08	0	0.00	3	8.10	8.13	-3	3,645	-0.08%
2019/08/06	0	0.00	3	7.90	7.99	-3	3,709	-0.08%
2019/08/01	3	8.26	0	0.00	8.23	3	3,820	0.08%
2019/07/30	0	0.00	3	8.65	8.61	-3	3,773	-0.08%
2019/07/25	3	8.60	0	0.00	8.61	3	3,685	0.08%
2019/07/18	0	0.00	1	8.57	8.55	-1	3,410	-0.03%
2019/07/17	1	8.55	0	0.00	8.59	1	3,366	0.03%
2019/07/10	1	8.57	0	0.00	8.56	1	3,212	0.03%
2019/07/03	0	0.00	4	8.57	8.53	-4	3,037	-0.13%
2019/07/02	5	8.58	25	8.58	8.57	-20	3,020	-0.66%
2019/07/01	48	8.63	0	0.00	8.57	48	2,997	1.60%
2019/06/28	1	8.47	0	0.00	8.53	1	2,849	0.04%
2019/06/25	1	8.48	0	0.00	8.49	1	2,815	0.04%
2019/06/19	0	0.00	1	8.53	8.54	-1	2,672	-0.04%
2019/06/18	1	8.49	3	8.55	8.54	-2	2,630	-0.08%
2019/06/13	3	8.50	0	0.00	8.49	3	2,543	0.12%
2019/06/03	21	8.75	0	0.00	8.78	21	2,297	0.91%
2019/05/30	2	8.62	0	0.00	8.66	2	2,165	0.09%
2019/05/28	2	8.75	0	0.00	8.55	2	1,960	0.10%
2019/05/23	1	8.55	0	0.00	8.54	1	1,660	0.06%
2019/05/21	0	0.00	50	8.72	8.73	-50	1,586	-3.15%
2019/05/20	0	0.00	2	8.70	8.68	-2	1,536	-0.13%
2019/05/17	24	8.86	15	8.88	8.87	9	1,506	0.60%
2019/05/16	8	8.89	0	0.00	8.72	8	1,367	0.58%
2019/05/10	0	0.00	30	8.49	8.47	-30	1,137	-2.64%
2019/05/09	81	8.72	0	0.00	8.61	81	1,123	7.21%
2019/05/03	0	0.00	1	8.31	8.32	-1	908	-0.11%
2019/04/26	1	8.35	0	0.00	8.35	1	903	0.11%
2019/04/19	0	0.00	0	8.49	8.49	0	862	0.00%
2019/04/15	4	8.51	0	0.00	8.50	4	828	0.48%
2019/04/12	1	8.50	0	0.00	8.49	1	827	0.12%
2019/04/08	0	0.00	2	8.58	8.61	-2	788	-0.25%
2019/03/28	2	8.55	0	0.00	8.55	2	755	0.26%
2019/03/25	1	8.68	0	0.00	8.70	1	732	0.14%
2019/03/21	0	0.00	20	8.77	8.75	-20	710	-2.81%
2019/03/20	0	0.00	9.4	8.78	8.74	-9.4	710	-1.32%
2019/03/14	0	0.00	37	8.75	8.72	-37	748	-4.95%
2019/03/12	0	0.00	2	8.72	8.75	-2	930	-0.21%
2019/03/08	2	8.75	3	8.75	8.77	-1	993	-0.10%
2019/03/07	0	0.00	2	8.90	8.82	-2	1,096	-0.18%
2019/03/06	0	0.00	108	8.90	8.87	-108	1,098	-9.84%	大賣/鉅額交易
2019/03/04	0	0.00	6	8.94	8.96	-6	1,092	-0.55%
2019/02/22	5	8.89	8	8.88	8.90	-3	1,104	-0.27%
2019/02/21	23	8.89	0.3	8.87	8.87	22.7	1,105	2.05%
2019/02/19	0	0.00	2	8.92	8.94	-2	1,109	-0.18%
2019/02/18	0	0.00	4	8.89	8.91	-4	1,106	-0.36%
2019/02/15	2	8.80	2	8.84	8.78	0	1,094	0.00%
2019/02/12	0	0.00	1	8.72	8.72	-1	1,055	-0.09%
2019/01/29	2	8.56	10	8.55	8.62	-8	1,053	-0.76%
2019/01/25	0	0.00	1	8.56	8.59	-1	1,059	-0.09%
2019/01/21	0	0.00	1	8.37	8.37	-1	1,027	-0.10%
2019/01/17	0	0.00	1	8.36	8.32	-1	1,053	-0.09%
2019/01/10	0	0.00	4	8.44	8.46	-4	1,119	-0.36%
2019/01/09	0	0.00	46	8.44	8.45	-46	1,125	-4.09%
2019/01/07	0	0.00	20	8.39	8.38	-20	1,141	-1.75%
2018/12/28	0	0.00	5	8.36	8.36	-5	1,225	-0.41%
2018/12/27	0	0.00	5	8.34	8.34	-5	1,241	-0.40%
2018/12/25	15	8.27	0	0.00	8.25	15	1,236	1.21%
2018/12/21	10	8.37	0	0.00	8.34	10	1,227	0.81%
2018/12/20	5	8.42	0	0.00	8.40	5	1,234	0.41%
2018/12/19	10	8.47	0	0.00	8.49	10	1,229	0.81%
2018/12/18	20	8.53	0	0.00	8.49	20	1,237	1.62%
2018/12/14	10	8.60	0	0.00	8.59	10	1,231	0.81%
2018/12/13	10	8.63	0	0.00	8.65	10	1,240	0.81%
2018/12/05	2	8.89	0	0.00	8.97	2	1,196	0.17%
2018/12/03	1	8.48	0	0.00	8.49	1	1,098	0.09%
2018/11/27	0	0.00	10	8.46	8.45	-10	972	-1.03%
2018/11/26	0	0.00	10	8.59	8.46	-10	978	-1.02%
2018/11/23	31	8.37	0	0.00	8.37	31	973	3.18%
2018/11/19	1	8.55	1	8.55	8.56	0	972	0.00%
2018/11/16	1	8.45	1	8.45	8.47	0	974	0.00%
2018/11/14	1	8.31	19	8.34	8.31	-18	977	-1.84%
2018/11/13	10	8.21	0	0.00	8.25	10	989	1.01%
2018/11/12	10	8.33	0	0.00	8.32	10	997	1.00%
2018/11/08	0	0.00	31	8.46	8.46	-31	1,030	-3.01%
2018/11/02	30	8.23	0	0.00	8.22	30	1,122	2.67%
2018/10/30	0	0.00	2	8.08	8.03	-2	1,176	-0.17%
2018/10/23	1	8.35	0	0.00	8.30	1	1,516	0.07%
2018/10/19	0	0.00	5	8.66	8.38	-5	2,127	-0.24%
2018/10/12	0	0.00	3	8.67	8.70	-3	2,250	-0.13%
2018/10/11	0	0.00	5	8.87	8.65	-5	2,226	-0.22%
2018/10/09	1	9.19	0	0.00	9.16	1	2,194	0.05%
2018/09/19	0	0.00	2	9.31	9.30	-2	2,160	-0.09%
2018/09/06	1	9.37	0	0.00	9.36	1	2,156	0.05%
2018/09/05	3	9.41	5	9.40	9.42	-2	2,164	-0.09%
2018/09/03	5	9.49	4	9.39	9.42	1	2,157	0.05%
2018/08/27	0	0.00	1	9.37	9.35	-1	2,204	-0.05%
2018/08/10	0	0.00	1	9.41	9.37	-1	2,153	-0.05%
2018/08/06	0.3	9.45	0	0.00	9.48	0.3	2,162	0.01%
2018/08/03	1	9.40	0	0.00	9.44	1	2,152	0.05%
2018/08/02	10	9.47	0	0.00	9.40	10	2,141	0.47%
2018/07/30	11	9.96	0	0.00	9.97	11	1,999	0.55%
2018/07/27	4	10.04	2	10.18	10.00	2	1,937	0.10%
2018/07/25	13	9.55	12	9.63	9.58	1	1,342	0.07%
2018/07/20	3	9.35	0	0.00	9.36	3	1,203	0.25%
2018/07/16	0	0.00	1	9.35	9.34	-1	1,291	-0.08%
2018/07/12	0	0.00	1	9.25	9.28	-1	1,332	-0.08%
2018/07/11	0	0.00	1	9.24	9.25	-1	1,433	-0.07%
2018/07/10	0	0.00	1	9.25	9.28	-1	1,453	-0.07%
2018/07/05	0	0.00	1	9.22	9.19	-1	1,534	-0.07%
2018/06/29	0	0.00	0	9.35	9.38	0	1,731	0.00%
2018/06/22	2	9.45	1	9.46	9.45	1	1,752	0.06%
2018/06/20	0	0.00	0.1	9.52	9.54	-0.1	1,781	0.00%
2018/06/14	4	9.52	0	0.00	9.58	4	1,804	0.22%
2018/06/13	0	0.00	1	9.57	9.55	-1	1,793	-0.06%
2018/06/06	2	9.54	0	0.00	9.52	2	1,801	0.11%
2018/06/05	1	9.64	0	0.00	9.58	1	1,781	0.06%
2018/05/29	0	0.00	10	9.51	9.50	-10	1,732	-0.58%
2018/05/25	1	9.51	0	0.00	9.53	1	1,721	0.06%
2018/05/23	2	9.59	0	0.00	9.61	2	1,717	0.12%
2018/05/22	0	0.00	1	9.60	9.62	-1	1,707	-0.06%
2018/05/17	1	9.60	0	0.00	9.55	1	1,751	0.06%
2018/05/08	2	9.80	0	0.00	9.83	2	1,785	0.11%
2018/05/07	25	9.86	7	9.79	9.77	18	1,792	1.00%
2018/05/04	1	9.70	0	0.00	9.75	1	1,741	0.06%
2018/05/03	1	9.72	1	9.80	9.70	0	1,726	0.00%
2018/05/02	0	0.00	1	9.76	9.78	-1	1,719	-0.06%
2018/04/24	1	9.63	0	0.00	9.60	1	1,790	0.06%
2018/04/23	3	9.71	5	9.71	9.68	-2	1,793	-0.11%
2018/04/20	0	0.00	4	9.66	9.69	-4	1,809	-0.22%
2018/04/19	0	0.00	9	9.62	9.64	-9	1,914	-0.47%
2018/04/17	3	9.62	2	9.65	9.52	1	2,069	0.05%
2018/04/16	2	9.59	1	9.66	9.58	1	2,049	0.05%
2018/04/12	10	9.54	0	0.00	9.59	10	2,288	0.44%
2018/04/11	9	9.58	0	0.00	9.63	9	2,304	0.39%
2018/04/10	15	9.68	22	9.77	9.75	-7	2,279	-0.31%
2018/04/09	0	0.00	1	9.43	9.49	-1	2,155	-0.05%
2018/04/03	0	0.00	3	9.41	9.43	-3	2,176	-0.14%
2018/04/02	1	9.43	0	0.00	9.43	1	2,398	0.04%
2018/03/26	2	9.27	0	0.00	9.27	2	2,449	0.08%
2018/03/22	13	9.51	10	9.48	9.42	3	2,406	0.12%
2018/03/19	3	9.41	0	0.00	9.41	3	2,359	0.13%
2018/03/12	0	0.00	1	9.58	9.55	-1	2,324	-0.04%
2018/03/08	0	0.00	0.1	9.24	9.24	-0.1	2,315	-0.01%
2018/03/05	0	0.00	2	9.24	9.26	-2	2,352	-0.09%
2018/03/01	1	9.37	0	0.00	9.41	1	2,339	0.04%
2018/02/23	2	9.39	0	0.00	9.39	2	2,400	0.08%
2018/02/21	0	0.00	0.3	9.35	9.40	-0.3	2,410	-0.01%
2018/02/09	3	9.01	0	0.00	9.00	3	2,392	0.13%
2018/02/07	1	9.19	0	0.00	9.06	1	2,366	0.04%
2018/02/06	2	9.20	4	9.05	8.98	-2	2,349	-0.09%
2018/01/31	0	0.00	467	9.55	9.61	-467	2,289	-20.40%	大賣/鉅額交易
2018/01/25	0	0.00	0.1	9.93	9.95	-0.1	2,240	0.00%
2018/01/24	2	9.98	0	0.00	9.93	2	2,236	0.09%
2018/01/22	3	9.90	0	0.00	9.95	3	2,218	0.14%
2018/01/19	0	0.00	42	9.97	9.96	-42	2,185	-1.92%
2018/01/16	2	10.05	0	0.00	10.20	2	2,103	0.10%
2018/01/15	40	10.29	0	0.00	10.05	40	2,047	1.95%
2018/01/12	10	10.25	6.1	10.24	10.25	3.9	1,919	0.20%
2018/01/11	467	10.03	0	0.00	9.95	467	1,790	26.08%	大買/鉅額交易
2018/01/10	1	9.95	0	0.00	9.97	1	1,721	0.06%
2018/01/09	6	9.99	7	9.97	9.96	-1	1,647	-0.06%
2018/01/08	5	9.77	1	9.76	9.74	4	1,446	0.28%
2018/01/05	0	0.00	12	9.64	9.64	-12	1,393	-0.86%
2018/01/04	0	0.00	20	9.46	9.47	-20	1,353	-1.48%
2018/01/03	1	9.50	0	0.00	9.50	1	1,329	0.08%
2018/01/02	10	9.61	0	0.00	9.63	10	1,279	0.78%