國產 (2504)-大昌-樹林券商分點個股進出

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
47.95
漲跌
▲0.10
漲幅
+0.21%
成交量
9,106張
產業
上市營建類股▼0.49%
352人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國產 (2504)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	14	47.80	5	47.87	47.95	9	12,531	0.07%
2024/05/24	0	0.00	37	46.79	47.00	-37	12,376	-0.30%
2024/05/23	37	44.85	37	44.68	44.80	0	12,167	0.00%
2024/05/22	42	45.90	12	46.94	45.45	30	11,910	0.25%
2024/05/21	28	48.32	22	48.64	47.50	6	11,626	0.05%
2024/05/20	8	48.99	8	49.20	49.80	0	11,469	0.00%
2024/05/17	2	48.60	2	49.85	50.20	0	11,179	0.00%
2024/05/16	2	48.48	0	0.00	48.55	2	11,109	0.02%
2024/05/15	1	45.45	1	45.50	45.55	0	10,803	0.00%
2024/05/14	5	46.00	0	0.00	45.55	5	10,745	0.05%
2024/05/13	14	47.23	11	46.83	46.50	3	10,646	0.03%
2024/05/10	1	47.05	30	45.56	46.75	-29	10,593	-0.27%
2024/05/09	0	0.00	1	46.90	45.00	-1	10,470	-0.01%
2024/05/08	1	46.00	0	0.00	45.90	1	10,372	0.01%
2024/05/07	0	0.00	1	47.30	47.25	-1	10,219	-0.01%
2024/05/06	0	0.00	22	47.70	49.45	-22	9,950	-0.22%
2024/05/03	1	50.00	7.6	49.49	49.40	-6.6	9,732	-0.07%
2024/05/02	1	50.80	6	49.67	50.80	-5	9,509	-0.05%
2024/04/30	2	47.50	31	48.10	48.05	-29	9,144	-0.32%
2024/04/29	31	48.90	14	48.68	49.15	17	8,934	0.19%
2024/04/26	48	47.11	32	46.87	46.95	16	8,615	0.19%
2024/04/25	53	47.22	38	47.20	47.25	15	8,361	0.18%
2024/04/24	16	45.09	3	43.95	43.90	13	7,806	0.17%
2024/04/23	2	47.00	12	46.67	46.65	-10	7,433	-0.13%
2024/04/22	3	48.73	8	47.01	47.00	-5	7,145	-0.07%
2024/04/19	5	47.80	8	46.03	48.25	-3	6,678	-0.04%
2024/04/18	13	47.34	6	47.90	48.05	7	6,249	0.11%
2024/04/17	19	45.10	13	45.61	45.85	6	5,709	0.11%
2024/04/16	0	0.00	6	41.63	41.70	-6	5,404	-0.11%
2024/04/15	1	42.65	0	0.00	42.65	1	5,266	0.02%
2024/04/12	0	0.00	3	42.73	43.40	-3	5,156	-0.06%
2024/04/11	3	41.75	0	0.00	41.70	3	5,001	0.06%
2024/04/08	3	40.63	4	40.95	41.30	-1	4,712	-0.02%
2024/04/03	0	0.00	6	39.70	39.75	-6	4,529	-0.13%
2024/04/02	10	38.60	10	38.55	38.55	0	4,419	0.00%
2024/04/01	0	0.00	3	38.12	38.30	-3	4,375	-0.07%
2024/03/29	2	37.65	0	0.00	37.90	2	4,361	0.05%
2024/03/28	7	37.91	2	37.70	37.70	5	4,328	0.12%
2024/03/27	3	37.73	22	37.51	38.10	-19	4,312	-0.44%
2024/03/26	5	37.03	3	37.35	37.05	2	4,261	0.05%
2024/03/25	3	37.00	0	0.00	37.00	3	4,251	0.07%
2024/03/22	0	36.90	3	37.00	36.85	-3	4,239	-0.07%
2024/03/21	3	36.80	0	0.00	36.95	3	4,213	0.07%
2024/03/19	0	36.85	0	0.00	36.35	0	4,158	0.00%
2024/03/18	0	36.90	0	0.00	37.00	0	4,116	0.00%
2024/03/15	2	35.80	1	36.40	36.15	1	4,038	0.02%
2024/03/14	0	36.39	1	36.35	36.35	-1	3,965	-0.03%
2024/03/12	1	36.90	2	37.20	36.95	-1	3,732	-0.03%
2024/03/11	0	0.00	10	36.03	36.15	-10	3,672	-0.27%
2024/03/08	31	36.45	23	36.45	36.40	8	3,635	0.22%
2024/03/07	0	0.00	13	36.08	36.25	-13	3,500	-0.37%
2024/03/06	2	34.75	0	0.00	35.15	2	3,361	0.06%
2024/03/04	2	34.00	0	0.00	34.15	2	3,194	0.06%
2024/03/01	9	34.01	4	34.29	34.00	5	3,136	0.16%
2024/02/29	14	32.80	152	32.70	33.00	-138	2,945	-4.68%	大賣/鉅額交易
2024/02/23	0	0.00	6	31.98	32.10	-6	2,762	-0.22%
2024/02/22	50	32.50	0	0.00	32.00	50	2,720	1.84%
2024/02/21	0	0.00	50	32.50	32.40	-50	2,648	-1.89%
2024/02/20	0	0.00	8	32.20	32.05	-8	2,540	-0.31%
2024/02/19	0	0.00	11	31.49	32.00	-11	2,433	-0.45%
2024/02/02	0	0.00	14	29.30	29.30	-14	2,169	-0.65%
2024/02/01	0	0.00	1	30.00	30.00	-1	2,112	-0.05%
2024/01/26	0	0.00	2	29.20	29.25	-2	1,948	-0.10%
2024/01/24	0	0.00	2.5	28.89	29.00	-2.5	1,859	-0.13%
2023/12/29	0	0.00	1	28.05	28.15	-1	1,566	-0.06%
2023/12/22	0	0.00	0	28.15	28.15	0	1,500	0.00%
2023/12/18	12	28.31	210	28.31	28.25	-198	1,402	-14.12%	大賣/鉅額交易
2023/12/15	0	0.00	10	28.15	28.20	-10	1,393	-0.72%
2023/12/13	0	0.00	0.1	27.60	27.60	-0.1	1,321	-0.01%
2023/11/29	0	0.00	3	26.95	27.00	-3	1,470	-0.20%
2023/11/28	0	0.00	2	26.90	27.10	-2	1,455	-0.14%
2023/11/23	3	26.70	0	0.00	26.80	3	1,436	0.21%
2023/11/20	0	0.00	10	26.50	26.35	-10	1,390	-0.72%
2023/11/17	2	26.10	22	26.10	26.20	-20	1,368	-1.46%
2023/11/15	7	26.00	0	0.00	26.15	7	1,367	0.51%
2023/11/14	2	25.95	0	0.00	26.05	2	1,352	0.15%
2023/11/13	32	26.10	0	0.00	25.95	32	1,348	2.37%
2023/11/02	35	25.50	0	0.00	25.50	35	1,417	2.47%
2023/11/01	22	25.30	0	0.00	25.45	22	1,518	1.45%
2023/10/30	2	25.30	0	0.00	25.40	2	1,729	0.12%
2023/10/27	1	25.25	0	0.00	25.30	1	1,742	0.06%
2023/10/23	3	25.20	0	0.00	25.20	3	1,766	0.17%
2023/10/18	1	25.20	0	0.00	25.55	1	1,805	0.06%
2023/10/11	70	25.41	0	0.00	25.55	70	1,834	3.81%
2023/10/05	0	0.00	0.8	25.20	25.20	-0.8	1,833	-0.04%
2023/09/21	1	25.20	0	0.00	25.10	1	2,102	0.05%
2023/09/19	0	0.00	2	25.50	25.45	-2	2,126	-0.09%
2023/09/13	2	25.40	0	0.00	25.55	2	2,545	0.08%
2023/09/12	30	25.29	0	0.00	25.30	30	2,628	1.14%
2023/09/05	4	26.38	0	0.00	26.40	4	2,602	0.15%
2023/08/31	2	26.95	0	0.00	26.85	2	2,711	0.07%
2023/08/30	60	26.84	0	0.00	27.00	60	2,726	2.20%
2023/08/14	0	0.00	2	26.75	26.75	-2	3,240	-0.06%
2023/08/08	1	27.40	0	0.00	27.45	1	3,278	0.03%
2023/08/07	0	0.00	8	27.78	27.65	-8	3,338	-0.24%
2023/08/04	2	27.25	106	27.23	27.95	-104	3,314	-3.14%	大賣/鉅額交易
2023/08/02	1	26.75	0	0.00	26.60	1	3,209	0.03%
2023/08/01	80	26.34	0	0.00	26.35	80	3,207	2.49%
2023/07/31	0	0.00	9	26.52	26.35	-9	3,216	-0.28%
2023/07/28	0	0.00	41	26.35	26.30	-41	3,250	-1.26%
2023/07/26	45	26.39	0	0.00	26.40	45	3,446	1.31%
2023/07/24	6	26.25	0	0.00	26.10	6	3,467	0.17%
2023/07/21	1	26.55	0	0.00	26.55	1	3,464	0.03%
2023/07/20	0	0.00	65	26.35	26.30	-65	3,496	-1.86%
2023/07/19	2	26.45	35	26.34	26.20	-33	3,594	-0.92%
2023/07/18	0	0.00	20	26.20	26.15	-20	3,591	-0.56%
2023/07/17	0	0.00	60	26.23	26.20	-60	3,614	-1.66%
2023/07/14	0	0.00	37	26.33	26.30	-37	3,664	-1.01%
2023/07/10	2	26.65	0	0.00	26.45	2	3,643	0.05%
2023/07/06	0.9	26.90	0	0.00	26.85	0.9	3,650	0.02%
2023/06/29	0	0.00	2	27.25	27.40	-2	3,546	-0.06%
2023/06/26	215	26.13	0	0.00	26.10	215	3,415	6.30%	大買/鉅額交易
2023/06/21	0	0.00	5	26.10	26.15	-5	3,406	-0.15%
2023/06/19	17.5	28.79	0	0.00	28.80	17.5	3,155	0.55%
2023/06/16	0	0.00	2	29.00	28.90	-2	3,050	-0.07%
2023/06/15	5	29.13	30	29.10	29.15	-25	2,981	-0.84%
2023/06/08	0	0.00	20	29.30	29.25	-20	2,905	-0.69%
2023/06/07	5	29.48	4	29.48	29.40	1	2,921	0.03%
2023/06/05	2	28.85	33	28.85	28.85	-31	2,832	-1.09%
2023/06/02	2	28.70	0	0.00	28.70	2	2,830	0.07%
2023/05/31	2	28.50	0	0.00	28.60	2	2,839	0.07%
2023/05/26	33	28.70	0	0.00	28.70	33	2,946	1.12%
2023/05/25	1	28.80	0	0.00	28.75	1	2,940	0.03%
2023/05/24	1	28.70	0	0.00	29.05	1	2,925	0.03%
2023/05/22	1	28.55	40	28.63	29.00	-39	2,912	-1.34%
2023/05/19	24	28.23	0	28.80	28.75	24	2,866	0.84%
2023/05/18	6	28.48	0	0.00	28.50	6	2,708	0.22%
2023/05/17	0	0.00	1	28.65	28.70	-1	2,682	-0.04%
2023/05/16	0	0.00	22	28.45	28.60	-22	2,694	-0.82%
2023/05/15	1	28.30	0	0.00	28.35	1	2,683	0.04%
2023/05/12	0	0.00	1	28.40	28.60	-1	2,661	-0.04%
2023/05/11	5	28.25	0	0.00	28.25	5	2,635	0.19%
2023/05/10	4	28.79	0	0.00	28.95	4	2,579	0.16%
2023/05/09	36	28.70	36	28.80	28.75	0	2,588	0.00%
2023/05/04	0	0.00	5	29.00	29.00	-5	2,502	-0.20%
2023/05/03	0	0.00	1	29.00	28.75	-1	2,459	-0.04%
2023/05/02	0	0.00	2	28.50	28.70	-2	2,390	-0.08%
2023/04/28	2	28.05	1	27.95	28.00	1	2,291	0.04%
2023/04/27	0	0.00	6	27.95	28.00	-6	2,283	-0.26%
2023/04/24	37	28.25	0	0.00	28.35	37	2,220	1.67%
2023/04/21	0	0.00	40	27.45	27.40	-40	2,115	-1.89%
2023/04/19	0	0.00	4	28.28	27.80	-4	2,069	-0.19%
2023/04/14	0	28.00	0	0.00	27.90	0	1,986	0.00%
2023/04/13	0	0.00	6	28.00	27.95	-6	1,979	-0.30%
2023/04/12	0	0.00	1	28.00	27.95	-1	1,989	-0.05%
2023/04/11	0	0.00	1	28.00	28.00	-1	1,996	-0.05%
2023/04/10	0	0.00	60	27.80	27.85	-60	1,972	-3.04%
2023/03/31	48	27.94	1	27.85	27.90	47	1,961	2.40%
2023/03/30	60	27.77	0	0.00	27.95	60	1,935	3.10%
2023/03/29	1	27.75	0	0.00	27.85	1	1,922	0.05%
2023/03/28	4	27.95	46	28.00	28.00	-42	1,934	-2.17%
2023/03/27	1	27.90	0	0.00	27.95	1	1,921	0.05%
2023/03/24	1	27.80	218	27.80	27.80	-217	1,925	-11.27%	大賣/鉅額交易
2023/03/23	0	0.00	1	28.00	27.95	-1	1,898	-0.05%
2023/03/22	0	28.15	0	0.00	28.05	0	1,892	0.00%
2023/03/21	0	0.00	5	28.12	28.00	-5	1,894	-0.26%
2023/03/20	0	27.90	3	27.92	27.85	-3	1,897	-0.16%
2023/03/17	0	0.00	2	27.70	27.65	-2	1,948	-0.10%
2023/03/16	0	27.65	0	0.00	27.15	0	1,920	0.00%
2023/03/15	48	27.65	0	0.00	27.50	48	1,889	2.54%
2023/03/14	0	27.65	0	0.00	27.55	0	1,895	0.00%
2023/03/13	0	0.00	4	27.61	27.70	-4	1,892	-0.21%
2023/03/09	0	27.85	9	27.86	27.80	-9	1,826	-0.49%
2023/03/08	0	0.00	1	27.50	27.55	-1	1,791	-0.06%
2023/03/07	6	27.36	4	27.36	27.35	2	1,775	0.11%
2023/03/06	1	27.20	5	27.17	27.20	-4	1,763	-0.23%
2023/03/01	42	26.61	27	26.55	26.80	15	1,730	0.87%
2023/02/24	3	27.67	0	0.00	27.70	3	1,589	0.19%
2023/02/23	25	27.40	0	0.00	27.45	25	1,562	1.60%
2023/02/21	3	26.92	0	0.00	26.95	3	1,559	0.19%
2023/02/14	90	26.88	0	26.95	26.85	90	1,585	5.68%
2023/02/09	10	26.45	2	26.43	26.40	8	1,598	0.50%
2023/02/07	2	26.50	0	0.00	26.50	2	1,575	0.13%
2023/02/03	100	25.60	0	0.00	25.70	100	1,521	6.57%
2023/01/13	0	0.00	1	25.25	25.10	-1	1,531	-0.07%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2022/12/16	0	0.00	6	25.20	25.05	-6	2,063	-0.29%
2022/12/12	10	25.10	0	0.00	25.05	10	2,139	0.47%
2022/12/06	8	25.04	0	0.00	24.95	8	2,086	0.38%
2022/12/01	5	25.15	0	0.00	25.25	5	2,086	0.24%
2022/11/23	0	0.00	180	25.15	25.15	-180	2,094	-8.59%	大賣/鉅額交易
2022/11/11	1	24.30	1	23.95	23.90	0	2,143	0.00%
2022/10/19	0	0.00	12	22.25	22.10	-12	2,514	-0.48%
2022/10/18	12	22.05	0	0.00	22.30	12	2,499	0.48%
2022/10/17	1	21.95	0	0.00	22.25	1	2,492	0.04%
2022/09/30	1	23.90	0	0.00	24.00	1	2,475	0.04%
2022/09/29	0	0.00	13	23.95	24.25	-13	2,442	-0.53%
2022/09/28	13	24.05	0	0.00	23.70	13	2,442	0.53%
2022/09/22	2	25.40	0	0.00	25.25	2	2,428	0.08%
2022/09/20	5	25.75	0	0.00	25.75	5	2,433	0.21%
2022/08/26	0	0.00	2	25.70	25.80	-2	2,801	-0.07%
2022/08/25	1	25.35	0	0.00	25.50	1	2,788	0.04%
2022/08/18	7	25.54	5	25.25	25.25	2	2,806	0.07%
2022/08/04	5	23.00	5	23.40	23.45	0	2,771	0.00%
2022/08/03	5	23.80	0	0.00	23.60	5	2,768	0.18%
2022/07/20	0	0.00	3	24.00	24.05	-3	3,532	-0.08%
2022/07/13	8	23.05	0	0.00	23.05	8	3,802	0.21%
2022/06/27	0	0.00	0	23.95	24.10	0	4,899	0.00%
2022/06/24	3	23.85	0	0.00	23.85	3	4,922	0.06%
2022/06/22	1	25.60	0	0.00	25.25	1	4,918	0.02%
2022/06/21	0	0.00	0	26.10	26.00	0	4,895	0.00%
2022/06/20	30	25.70	0	0.00	25.50	30	4,879	0.61%
2022/06/17	0	0.00	0	26.10	26.00	0	4,882	0.00%
2022/06/02	4	26.90	3.2	27.00	27.05	0.8	5,058	0.02%
2022/06/01	3	27.10	3	27.05	27.05	0	5,105	0.00%
2022/05/24	6	26.60	0	0.00	26.35	6	5,311	0.11%
2022/05/19	2	26.20	0	0.00	26.30	2	5,298	0.04%
2022/05/18	0	0.00	1.3	27.17	27.20	-1.3	5,250	-0.03%
2022/05/12	2	26.10	2	25.65	25.50	0	5,263	0.00%
2022/05/11	2	26.45	2	26.45	26.35	0	5,208	0.00%
2022/05/09	184	28.85	1	27.05	27.00	183	5,159	3.55%	大買/鉅額交易
2022/05/05	0	0.00	10	30.48	30.50	-10	4,890	-0.20%
2022/05/04	2	28.90	13	29.83	29.65	-11	4,827	-0.23%
2022/05/03	2	28.85	2	28.75	28.80	0	4,779	0.00%
2022/04/29	3	29.63	3	29.20	29.25	0	4,777	0.00%
2022/04/27	4	29.10	4	29.40	29.40	0	4,716	0.00%
2022/04/26	2	29.65	2	29.80	29.75	0	4,659	0.00%
2022/04/22	3	31.50	49	31.31	31.40	-46	4,550	-1.01%
2022/04/15	9	30.84	10	30.70	30.65	-1	4,563	-0.02%
2022/04/13	2	32.70	152	31.88	32.70	-150	4,633	-3.24%	大賣/鉅額交易
2022/04/12	1	31.30	0	0.00	31.45	1	4,519	0.02%
2022/03/30	3	29.60	0	0.00	29.60	3	4,633	0.06%
2022/03/29	10	29.50	10	29.40	29.55	0	4,661	0.00%
2022/03/28	0	28.70	6.4	29.15	29.20	-6.4	4,745	-0.13%
2022/03/23	0	0.00	1	28.90	28.85	-1	5,874	-0.02%
2022/03/21	0	0.00	0.4	28.30	28.40	-0.4	5,939	-0.01%
2022/03/17	0	0.00	1	28.20	28.20	-1	5,862	-0.02%
2022/03/14	0	0.00	5	27.56	27.55	-5	5,806	-0.09%
2022/03/11	1	27.50	0	0.00	27.40	1	5,829	0.02%
2022/03/08	5	26.80	0	0.00	26.80	5	5,830	0.09%
2022/03/07	0	0.00	5.2	27.10	27.25	-5.2	5,808	-0.09%
2022/03/02	1	28.15	0	0.00	28.15	1	5,818	0.02%
2022/03/01	3	27.65	3	27.90	27.85	0	5,789	0.00%
2022/02/22	1	27.10	0	0.00	27.05	1	5,805	0.02%
2022/02/18	3	27.35	0	0.00	27.35	3	5,945	0.05%
2022/02/16	0	27.70	0	0.00	27.55	0	6,173	0.00%
2022/02/11	3	27.30	0	0.00	27.45	3	7,237	0.04%
2022/02/10	1	27.40	0	0.00	27.45	1	7,246	0.01%
2022/02/09	2	27.15	2	27.20	27.20	0	7,217	0.00%
2022/01/25	5	25.34	4	25.33	25.45	1	7,100	0.01%
2022/01/24	0	0.00	5	25.70	25.70	-5	7,133	-0.07%
2022/01/21	5	25.73	0	0.00	25.80	5	7,219	0.07%
2022/01/17	1	25.95	0	0.00	26.20	1	7,363	0.01%
2022/01/14	3	26.15	0	0.00	26.10	3	7,373	0.04%
2022/01/12	0	0.00	2	26.90	26.60	-2	7,428	-0.03%
2022/01/10	2	26.55	0	0.00	26.65	2	7,455	0.03%
2022/01/07	77	26.74	1.7	26.77	26.45	75.3	7,284	1.03%
2022/01/06	7	27.62	0	0.00	27.70	7	7,004	0.10%
2022/01/05	17	27.91	0	0.00	27.80	17	7,006	0.24%
2022/01/03	7	28.50	0	0.00	28.75	7	6,938	0.10%
2021/12/30	7	29.21	0	0.00	29.15	7	6,916	0.10%
2021/12/29	9	30.16	8	30.08	30.20	1	6,794	0.01%
2021/12/28	3	29.00	9	29.12	28.90	-6	6,523	-0.09%
2021/12/27	0	0.00	1	29.30	29.35	-1	6,491	-0.02%
2021/12/24	2	28.90	1	28.95	29.00	1	6,591	0.02%
2021/12/23	6	28.98	0	0.00	29.00	6	6,861	0.09%
2021/12/22	17	29.50	0	0.00	29.20	17	6,908	0.25%
2021/12/21	2	29.80	2	29.90	30.10	0	6,838	0.00%
2021/12/20	9	30.07	25	30.07	30.20	-16	6,733	-0.24%
2021/12/17	11	29.99	103	29.46	29.60	-92	6,369	-1.44%	大賣/
2021/12/16	2	27.80	5	27.90	28.10	-3	5,785	-0.05%
2021/12/08	0	0.00	1	27.55	27.50	-1	5,592	-0.02%
2021/12/06	5	27.25	0	0.00	27.25	5	5,558	0.09%
2021/11/29	2	26.40	0	26.65	26.65	2	5,512	0.04%
2021/11/26	3	27.00	0	0.00	26.95	3	5,498	0.05%
2021/11/25	1	27.50	0	0.00	27.35	1	5,472	0.02%
2021/11/23	5	27.22	1	27.00	27.20	4	5,415	0.07%
2021/11/22	6	27.05	0	0.00	27.15	6	5,351	0.11%
2021/11/19	2	27.55	1	27.80	27.55	1	5,286	0.02%
2021/11/17	8	27.65	0	0.00	27.50	8	5,192	0.15%
2021/11/16	3	28.00	0	0.00	27.90	3	5,120	0.06%
2021/11/15	2	27.60	0	0.00	28.15	2	4,982	0.04%
2021/11/12	1	27.50	14.7	27.55	27.85	-13.7	4,872	-0.28%
2021/11/11	16.7	27.10	9	27.49	26.85	7.7	4,670	0.16%
2021/11/10	5	26.10	250	26.88	27.50	-245	4,071	-6.02%	大賣/鉅額交易
2021/11/09	0	0.00	0	24.90	25.00	0	3,784	0.00%
2021/10/28	1	25.10	1	24.80	25.00	0	3,658	0.00%
2021/10/22	0	0.00	5	24.25	24.30	-5	3,599	-0.14%
2021/10/15	0	0.00	6	24.33	24.40	-6	3,842	-0.16%
2021/10/14	0	24.15	0	0.00	24.10	0	3,866	0.00%
2021/10/08	1	24.30	0	0.00	24.40	1	3,951	0.03%
2021/10/01	5	24.00	2	23.70	23.60	3	3,803	0.08%
2021/09/30	2	25.25	0	0.00	24.50	2	3,681	0.05%
2021/09/29	5	23.40	0	0.00	23.95	5	3,412	0.15%
2021/09/28	1	23.80	0	0.00	23.65	1	3,336	0.03%
2021/09/27	0	0.00	1	23.50	23.60	-1	3,301	-0.03%
2021/09/24	0	0.00	3	23.50	22.95	-3	3,294	-0.09%
2021/09/22	0	0.00	50	22.50	22.60	-50	3,367	-1.48%
2021/09/09	1	22.40	0	0.00	22.30	1	3,464	0.03%
2021/09/01	50	22.94	0	0.00	23.10	50	3,597	1.39%
2021/08/30	0	0.00	1	22.40	22.45	-1	3,600	-0.03%
2021/08/27	0	0.00	1	22.45	22.45	-1	3,633	-0.03%
2021/08/25	1	22.30	0	0.00	22.35	1	3,691	0.03%
2021/08/23	0	0.00	1	22.55	22.60	-1	3,746	-0.03%
2021/08/16	1	21.60	0	0.00	21.60	1	4,017	0.02%
2021/08/11	0	0.00	0.4	22.45	22.50	-0.4	4,073	-0.01%
2021/08/10	0	0.00	1	22.30	22.30	-1	4,113	-0.02%
2021/08/06	3	22.42	0	0.00	22.45	3	4,286	0.07%
2021/07/28	1	22.85	0	0.00	22.90	1	4,849	0.02%
2021/07/21	20	25.55	20	25.05	25.15	0	5,070	0.00%
2021/07/19	0	0.00	11	25.50	25.50	-11	5,214	-0.21%
2021/07/15	0	0.00	25	24.75	24.80	-25	5,604	-0.45%
2021/07/14	20	24.30	0	0.00	24.60	20	5,809	0.34%
2021/07/13	5	24.70	3	24.50	24.40	2	6,122	0.03%
2021/07/12	0	0.00	3	24.85	24.85	-3	6,186	-0.05%
2021/07/08	1	25.00	10	25.10	25.20	-9	6,594	-0.14%
2021/07/07	13	24.76	12	24.89	24.85	1	6,691	0.01%
2021/07/06	5	24.90	1.8	25.02	24.80	3.2	6,785	0.05%
2021/07/05	5	24.95	0	0.00	25.00	5	6,803	0.07%
2021/06/30	4	25.43	15	25.49	25.35	-11	6,939	-0.16%
2021/06/25	15	24.55	0	0.00	24.35	15	6,872	0.22%
2021/06/22	22	24.47	20	24.33	24.20	2	6,981	0.03%
2021/06/11	2	25.05	0	0.00	24.90	2	7,631	0.03%
2021/06/04	0	0.00	1	25.25	25.25	-1	7,794	-0.01%
2021/06/02	0	0.00	0.4	25.30	25.40	-0.4	7,908	-0.01%
2021/05/28	20	25.30	25	25.23	25.10	-5	8,119	-0.06%
2021/05/27	60	25.25	60	25.45	25.00	0	8,166	0.00%
2021/05/26	40	25.25	42	25.46	25.45	-2	8,224	-0.02%
2021/05/25	7	24.79	0	0.00	25.00	7	8,171	0.09%
2021/05/20	1	22.80	1	22.60	22.55	0	8,303	0.00%
2021/05/18	0	0.00	1	22.10	22.90	-1	8,377	-0.01%
2021/05/17	4	21.79	1	21.80	20.90	3	8,412	0.04%
2021/05/14	1	23.85	0	0.00	23.10	1	8,383	0.01%
2021/05/13	0	0.00	20	23.05	23.05	-20	8,312	-0.24%
2021/05/12	20	23.75	1	23.80	23.75	19	8,197	0.23%
2021/05/07	0.3	26.95	0	0.00	27.10	0.3	7,942	0.00%
2021/05/06	1	27.30	0	0.00	27.20	1	7,918	0.01%
2021/05/05	1	27.65	0	0.00	27.75	1	7,843	0.01%
2021/05/04	20	27.20	6	25.33	25.90	14	7,712	0.18%
2021/05/03	20	28.40	3	27.60	27.50	17	7,580	0.22%
2021/04/29	47	28.61	22.7	28.83	28.55	24.3	7,462	0.33%
2021/04/28	20	28.65	0.5	28.65	28.55	19.5	7,385	0.26%
2021/04/27	20	28.35	21	28.55	28.80	-1	7,415	-0.01%
2021/04/26	20	28.30	20	28.45	28.45	0	7,347	0.00%
2021/04/23	45	27.96	43.1	28.40	28.50	1.9	7,331	0.03%
2021/04/22	30	28.68	43	29.42	28.35	-13	7,311	-0.18%
2021/04/20	12	28.89	0	0.00	28.45	12	6,811	0.18%
2021/04/19	14	29.14	11.5	29.27	29.35	2.5	6,638	0.04%
2021/04/16	1	27.50	100	27.28	27.65	-99	6,350	-1.56%
2021/04/15	106	28.38	0	0.00	27.60	106	6,293	1.68%	大買/鉅額交易
2021/04/14	0	0.00	3	28.00	28.10	-3	6,125	-0.05%
2021/04/13	0	0.00	55	27.59	26.80	-55	5,942	-0.93%
2021/04/12	0.4	27.03	10	27.08	27.25	-9.6	5,845	-0.16%
2021/04/09	0	0.00	3	26.85	26.90	-3	5,801	-0.05%
2021/04/08	0	0.00	2.2	27.10	27.05	-2.2	5,829	-0.04%
2021/04/07	20	26.10	4	26.31	26.35	16	5,824	0.27%
2021/04/06	50	26.65	50	26.35	26.35	0	5,799	0.00%
2021/04/01	56	26.94	0	0.00	26.80	56	5,739	0.98%
2021/03/31	5	26.70	55	26.80	27.05	-50	5,723	-0.87%
2021/03/30	0	26.55	10	26.80	26.75	-10	5,686	-0.18%
2021/03/29	10	26.60	10	26.75	26.50	0	5,649	0.00%
2021/03/26	60	26.53	0	0.00	26.35	60	5,630	1.07%
2021/03/25	4	26.65	3	26.75	26.55	1	5,609	0.02%
2021/03/24	1	27.40	0	0.00	26.90	1	5,582	0.02%
2021/03/23	0	27.40	0.9	27.50	27.60	-0.9	5,543	-0.02%
2021/03/22	5	26.90	4.3	27.35	27.40	0.7	5,485	0.01%
2021/03/19	7	26.50	20	27.10	27.05	-13	5,397	-0.24%
2021/03/18	40	26.30	43	26.54	26.85	-3	5,339	-0.06%
2021/03/17	2	26.10	15	26.15	26.60	-13	5,289	-0.25%
2021/03/11	0	24.90	0	0.00	24.95	0	5,370	0.00%
2021/03/09	1	25.10	0	0.00	25.25	1	5,733	0.02%
2021/03/03	1	25.35	3	25.20	25.35	-2	5,635	-0.04%
2021/02/26	0	24.40	8	24.39	24.60	-8	5,463	-0.15%
2021/02/25	5	24.65	0	0.00	24.70	5	5,460	0.09%
2021/02/24	0	0.00	20	24.95	24.55	-20	5,530	-0.36%
2021/02/22	1	24.20	0	0.00	24.20	1	5,643	0.02%
2021/02/17	1	22.15	0	22.40	22.55	1	5,631	0.02%
2021/02/05	4	22.54	1	22.45	22.45	3	5,582	0.05%
2021/02/03	0	0.00	2	21.95	21.90	-2	5,624	-0.04%
2021/02/01	0	0.00	1	21.10	21.15	-1	6,083	-0.02%
2021/01/29	2	21.10	0	0.00	20.90	2	6,110	0.03%
2021/01/28	1	21.45	0	0.00	21.35	1	6,116	0.02%
2021/01/25	0	0.00	1.1	22.13	22.25	-1.1	6,321	-0.02%
2021/01/22	0	0.00	3	21.60	21.55	-3	6,373	-0.05%
2021/01/21	0	0.00	0.1	21.70	21.80	-0.1	6,433	0.00%
2021/01/20	2	21.60	0	0.00	21.60	2	6,791	0.03%
2021/01/18	0	0.00	1	22.80	23.05	-1	6,868	-0.01%
2021/01/12	2	23.75	50	23.75	23.60	-48	7,374	-0.65%
2021/01/11	61	24.15	0	0.00	24.10	61	7,660	0.80%
2021/01/08	40	24.68	0	0.00	24.55	40	7,851	0.51%
2021/01/05	0	0.00	5	24.45	24.45	-5	8,002	-0.06%
2021/01/04	5	24.50	0	0.00	24.70	5	8,110	0.06%
2020/12/30	0	0.00	10	24.98	24.80	-10	8,398	-0.12%
2020/12/22	10	24.75	0	0.00	24.00	10	9,079	0.11%
2020/12/21	0	0.00	10	24.28	24.65	-10	9,300	-0.11%
2020/12/18	10	24.05	0	0.00	24.00	10	9,832	0.10%
2020/12/17	10	24.20	0	0.00	24.25	10	10,081	0.10%
2020/12/16	0	0.00	2	24.55	24.70	-2	10,474	-0.02%
2020/12/15	0	0.00	3	24.15	23.95	-3	10,690	-0.03%
2020/12/14	1	23.70	0	0.00	24.10	1	10,971	0.01%
2020/12/11	0	0.00	3	24.15	24.30	-3	11,362	-0.03%
2020/12/10	3	24.17	0	0.00	24.20	3	11,829	0.03%
2020/12/09	3	24.20	0	0.00	24.40	3	11,951	0.03%
2020/12/07	20	25.08	12	25.28	25.40	8	12,261	0.07%
2020/12/04	6	24.88	5	25.09	24.80	1	12,522	0.01%
2020/12/03	92	25.29	2	25.38	25.05	90	12,568	0.72%
2020/12/02	51.3	26.10	0.1	26.40	26.25	51.1	12,499	0.41%
2020/12/01	0	0.00	12	26.80	26.90	-12	12,555	-0.10%
2020/11/30	2	27.00	0	0.00	27.05	2	12,767	0.02%
2020/11/26	0	0.00	1	27.15	26.75	-1	13,702	-0.01%
2020/11/24	0.1	27.05	0	0.00	27.00	0.1	14,387	0.00%
2020/11/23	12	26.85	1	27.10	27.10	11	14,594	0.08%
2020/11/20	3	26.37	1	26.25	26.25	2	14,751	0.01%
2020/11/19	50	26.77	2	27.13	26.50	48	15,180	0.32%
2020/11/18	11	27.47	7	27.50	27.50	4	15,443	0.03%
2020/11/17	0	0.00	2	28.53	28.15	-2	15,629	-0.01%
2020/11/16	2.3	28.13	0	28.30	28.45	2.3	16,355	0.01%
2020/11/12	50	27.70	1	27.55	27.75	49	16,410	0.30%
2020/11/10	14	28.62	13.9	29.03	28.30	0.1	16,389	0.00%
2020/11/09	0	0.00	7.8	27.54	28.00	-7.8	16,128	-0.05%
2020/11/05	0	0.00	4	26.95	26.40	-4	16,039	-0.02%
2020/11/04	0	0.00	1.4	26.67	26.70	-1.4	16,086	-0.01%
2020/11/03	1	26.30	1	26.90	26.70	0	16,072	0.00%
2020/11/02	1	26.15	1	26.10	26.15	0	16,141	0.00%
2020/10/30	101	26.45	1	26.60	26.20	100	16,296	0.61%	大買/
2020/10/28	1	27.10	15.1	26.63	26.05	-14.1	16,335	-0.09%
2020/10/27	0	25.80	0.1	25.45	25.35	-0.1	16,284	0.00%
2020/10/26	0.1	25.85	11	25.95	25.85	-10.9	16,287	-0.07%
2020/10/23	0	0.00	21	25.90	25.80	-21	16,367	-0.13%
2020/10/22	21.9	25.70	0	0.00	25.90	21.9	16,452	0.13%
2020/10/21	0	0.00	0.7	25.30	25.30	-0.7	16,563	0.00%
2020/10/20	3.6	25.25	6	25.09	25.20	-2.4	16,809	-0.01%
2020/10/19	34	23.61	3	25.35	23.80	31	16,856	0.18%
2020/10/16	26	26.24	4	26.38	25.95	22	17,312	0.13%
2020/10/06	19	22.81	0	0.00	22.85	19	17,231	0.11%
2020/10/05	20	23.00	0	0.00	23.30	20	17,214	0.12%
2020/09/29	0	0.00	2	24.45	23.70	-2	17,522	-0.01%
2020/09/25	32	23.29	2	23.50	23.00	30	17,685	0.17%
2020/09/24	3	23.62	2	23.90	23.65	1	17,878	0.01%
2020/09/23	7	23.93	0	0.00	23.90	7	17,957	0.04%
2020/09/22	1	24.65	3	24.30	24.50	-2	17,864	-0.01%
2020/09/21	11	24.08	0	0.00	24.15	11	17,842	0.06%
2020/09/18	0	0.00	3.1	23.95	24.10	-3.1	17,970	-0.02%
2020/09/16	0	0.00	14	24.02	23.85	-14	17,926	-0.08%
2020/09/15	2	23.20	5	22.70	24.05	-3	17,925	-0.02%
2020/09/14	15	24.18	18	23.75	23.75	-3	17,371	-0.02%
2020/09/11	1	24.50	11	24.80	23.90	-10	17,187	-0.06%
2020/09/10	56	24.19	7	24.04	23.95	49	16,780	0.29%
2020/09/09	8	24.39	1	24.45	24.50	7	16,532	0.04%
2020/09/08	0	0.00	9	24.24	24.80	-9	16,267	-0.06%
2020/09/07	15	23.79	12	23.64	23.95	3	15,902	0.02%
2020/09/04	4	22.15	0	0.00	22.60	4	15,489	0.03%
2020/09/03	9	22.08	6	22.05	22.20	3	15,321	0.02%
2020/09/02	22	20.97	5	21.89	21.80	17	15,273	0.11%
2020/09/01	26	22.15	26	21.70	21.25	0	15,019	0.00%
2020/08/31	0	0.00	4	20.97	21.65	-4	14,683	-0.03%
2020/08/28	0	0.00	250	21.17	21.00	-250	14,607	-1.71%	大賣/鉅額交易
2020/08/27	5	21.58	102	21.69	21.20	-97	14,438	-0.67%	大賣/
2020/08/26	1	21.45	106	21.50	21.50	-105	14,294	-0.73%	大賣/鉅額交易
2020/08/25	6	21.53	3	21.58	21.40	3	14,099	0.02%
2020/08/24	8	21.16	108	21.46	21.00	-100	13,766	-0.73%	大賣/
2020/08/21	15	20.19	9	20.35	20.10	6	13,275	0.05%
2020/08/20	8	20.03	1	19.30	19.55	7	13,202	0.05%
2020/08/19	5	20.21	29	20.30	20.10	-24	12,890	-0.19%
2020/08/18	9	20.24	12	20.09	20.30	-3	12,647	-0.02%
2020/08/17	41	19.94	29	19.91	20.10	12	12,426	0.10%
2020/08/14	17	19.13	7	18.82	19.10	10	11,894	0.08%
2020/08/13	0	0.00	14	18.18	18.10	-14	11,493	-0.12%
2020/08/12	39	17.93	33.8	18.02	18.15	5.2	11,350	0.05%
2020/08/11	3	16.40	2	16.55	16.50	1	10,722	0.01%
2020/08/10	0	0.00	2	16.25	16.25	-2	10,688	-0.02%
2020/08/07	0	0.00	2	16.20	16.15	-2	10,684	-0.02%
2020/08/04	2	16.63	0	0.00	16.60	2	10,987	0.02%
2020/07/31	12	16.80	3	16.93	16.75	9	11,663	0.08%
2020/07/30	1	17.05	0	0.00	17.15	1	11,762	0.01%
2020/07/29	3	17.08	3	16.97	17.25	0	11,940	0.00%
2020/07/28	71	16.53	0	0.00	16.15	71	11,949	0.59%
2020/07/27	50	17.10	0	0.00	17.10	50	11,970	0.42%
2020/07/24	1	17.10	2	17.30	17.10	-1	12,353	-0.01%
2020/07/23	5	17.75	1	17.50	17.50	4	12,567	0.03%
2020/07/22	1	17.75	0	0.00	17.70	1	12,316	0.01%
2020/07/21	3	17.85	3	17.63	17.65	0	12,292	0.00%
2020/07/20	1	17.50	1	17.70	17.45	0	12,185	0.00%
2020/07/17	51	17.55	2	17.60	17.60	49	12,029	0.41%
2020/07/16	4	18.18	30	18.40	18.25	-26	11,776	-0.22%
2020/07/15	4	18.55	6	18.24	18.00	-2	11,463	-0.02%
2020/07/14	12	18.24	9	18.13	17.95	3	11,294	0.03%
2020/07/13	1	17.15	0	0.00	17.15	1	10,618	0.01%
2020/07/10	30	16.45	0	0.00	16.45	30	10,597	0.28%
2020/07/09	1	17.05	33	17.25	16.95	-32	10,601	-0.30%
2020/07/08	3	16.63	24	16.43	16.95	-21	10,515	-0.20%
2020/07/07	2	16.45	22	16.64	16.15	-20	10,427	-0.19%
2020/07/06	1	16.70	2	16.70	16.65	-1	10,304	-0.01%
2020/07/03	44	16.36	10.4	16.01	16.50	33.6	10,163	0.33%
2020/07/02	3	15.48	2	15.68	15.80	1	9,814	0.01%
2020/07/01	50	15.00	20	15.20	15.15	30	9,659	0.31%
2020/06/30	50	14.93	4	15.30	15.10	46	9,573	0.48%
2020/06/29	5	14.60	0	0.00	15.10	5	9,406	0.05%
2020/06/22	140	14.57	23	14.61	14.45	117	9,254	1.26%	大買/鉅額交易
2020/06/19	150	14.03	0	0.00	14.05	150	9,093	1.65%	大買/鉅額交易
2020/06/18	2	14.15	1	13.95	14.05	1	9,131	0.01%
2020/06/12	0	0.00	10	13.95	13.90	-10	9,693	-0.10%
2020/06/11	6	14.27	0	0.00	14.05	6	9,807	0.06%
2020/06/10	0	0.00	10	14.40	14.55	-10	9,790	-0.10%
2020/06/09	10	14.60	0	0.00	14.50	10	10,050	0.10%
2020/06/08	10	14.40	1	14.45	14.30	9	10,122	0.09%
2020/06/04	20	14.30	0	0.00	14.25	20	10,142	0.20%
2020/06/02	1	14.35	1	14.15	14.15	0	10,069	0.00%
2020/05/28	1	14.30	1	14.40	14.10	0	10,005	0.00%
2020/05/27	5	14.66	8	14.60	14.60	-3	10,005	-0.03%
2020/05/26	1	14.25	11	14.20	14.30	-10	9,804	-0.10%
2020/05/22	0	0.00	15	13.95	13.90	-15	9,806	-0.15%
2020/05/21	0	0.00	3	14.25	14.15	-3	9,933	-0.03%
2020/05/20	5	14.25	10	14.20	14.20	-5	9,915	-0.05%
2020/05/19	0	0.00	1	14.15	14.25	-1	9,884	-0.01%
2020/05/18	1	14.15	0	0.00	14.05	1	9,750	0.01%
2020/05/14	1	13.80	0	0.00	13.65	1	9,632	0.01%
2020/05/11	15	13.95	0	0.00	13.85	15	9,602	0.16%
2020/05/08	0	0.00	3	14.05	14.05	-3	9,376	-0.03%
2020/05/07	17	14.15	4	14.33	13.85	13	9,221	0.14%
2020/05/06	0	0.00	2	13.85	13.85	-2	8,778	-0.02%
2020/05/05	2	13.90	3	13.95	14.15	-1	8,751	-0.01%
2020/05/04	0	0.00	2	13.90	13.80	-2	8,855	-0.02%
2020/04/30	16	13.81	14	13.74	13.80	2	8,823	0.02%
2020/04/29	102	13.25	102	13.46	13.75	0	8,899	0.00%	大買/大賣/
2020/04/28	22	12.79	47	12.86	13.00	-25	8,839	-0.28%
2020/04/27	0	0.00	5	12.17	12.20	-5	9,086	-0.06%
2020/04/24	2	12.05	4	12.01	11.90	-2	9,515	-0.02%
2020/04/23	0	0.00	2	12.03	11.85	-2	10,384	-0.02%
2020/04/22	1	11.65	2	11.65	11.65	-1	11,438	-0.01%
2020/04/21	2	11.80	0	0.00	11.35	2	11,822	0.02%
2020/04/20	0	0.00	1	12.00	11.90	-1	11,971	-0.01%
2020/04/17	6	12.06	0	0.00	12.05	6	11,968	0.05%
2020/04/16	14	12.52	5	12.50	12.40	9	11,821	0.08%
2020/04/15	13	12.44	4	12.35	12.45	9	11,726	0.08%
2020/04/14	4	12.05	0	0.00	12.05	4	11,633	0.03%
2020/04/13	0	12.00	0	0.00	12.10	0	11,597	0.00%
2020/04/10	12	12.10	28	12.38	12.35	-16	11,623	-0.14%
2020/04/09	0	0.00	10	11.70	11.70	-10	11,512	-0.09%
2020/04/07	10	11.15	0	0.00	11.00	10	11,742	0.09%
2020/04/06	4	10.60	4	10.98	10.95	0	12,074	0.00%
2020/04/01	1	10.95	1	11.10	11.00	0	12,112	0.00%
2020/03/31	5	11.10	4	11.00	11.05	1	12,192	0.01%
2020/03/26	0	0.00	3	10.75	10.70	-3	12,493	-0.02%
2020/03/25	11	10.65	0	0.00	10.75	11	12,504	0.09%
2020/03/23	2	9.80	2	10.00	9.94	0	12,546	0.00%
2020/03/20	1	10.15	1	10.25	10.15	0	12,611	0.00%
2020/03/19	2	9.67	0	0.00	9.67	2	12,638	0.02%
2020/03/18	3	10.57	4	10.50	10.10	-1	12,521	-0.01%
2020/03/17	5	9.80	0	0.00	9.91	5	12,333	0.04%
2020/03/16	2	11.00	0	0.00	10.25	2	12,509	0.02%
2020/03/12	12	11.29	0	0.00	11.05	12	12,218	0.10%
2020/03/11	3	12.35	4	12.60	12.25	-1	12,271	-0.01%
2020/03/10	4	12.23	0	0.00	12.45	4	12,774	0.03%
2020/03/09	9	12.63	0	0.00	12.55	9	12,701	0.07%
2020/03/06	1	13.05	2	13.10	13.10	-1	12,663	-0.01%
2020/03/02	0	0.00	5	13.35	13.10	-5	13,120	-0.04%
2020/02/27	0	0.00	10	12.95	12.95	-10	13,128	-0.08%
2020/02/26	5	13.40	0	0.00	13.25	5	13,125	0.04%
2020/02/19	0	0.00	11	14.00	14.05	-11	13,441	-0.08%
2020/02/18	2	13.90	4	13.90	13.90	-2	13,657	-0.01%
2020/02/17	8	13.98	0	0.00	13.95	8	14,172	0.06%
2020/02/12	0	0.00	20	14.11	14.15	-20	14,922	-0.13%
2020/02/11	5	14.18	2	14.15	14.10	3	15,250	0.02%
2020/02/07	10	14.20	0	0.00	14.15	10	16,106	0.06%
2020/02/05	1	14.45	0	0.00	14.40	1	18,212	0.01%
2020/02/03	15	13.88	60	14.00	13.95	-45	18,065	-0.25%
2020/01/31	7	14.76	3	14.53	14.70	4	17,834	0.02%
2020/01/30	8	14.61	4	14.56	14.35	4	17,556	0.02%
2020/01/20	118	15.87	119	15.91	15.90	-1	17,049	-0.01%	大買/大賣/
2020/01/17	78	15.57	86	15.64	15.70	-8	16,570	-0.05%
2020/01/16	32	15.25	43	15.20	14.85	-11	15,752	-0.07%
2020/01/15	3	14.30	6	14.33	14.60	-3	14,861	-0.02%
2020/01/08	2	13.65	1	13.60	13.60	1	19,266	0.01%
2020/01/06	1	13.80	0	0.00	13.70	1	21,431	0.00%
2020/01/03	2	13.85	1	13.85	13.80	1	22,241	0.00%
2020/01/02	6	14.15	1	14.00	14.00	5	22,262	0.02%
2019/12/31	8	14.53	1	14.40	14.40	7	22,215	0.03%
2019/12/30	6	14.60	6	14.55	14.55	0	22,179	0.00%
2019/12/27	2	14.10	5	14.05	14.15	-3	21,801	-0.01%
2019/12/26	2	13.93	8	14.00	13.90	-6	21,696	-0.03%
2019/12/25	3	13.97	2	14.05	13.90	1	21,613	0.00%
2019/12/24	104	14.17	102	14.10	14.05	2	21,577	0.01%	大買/大賣/
2019/12/23	1	13.90	1	13.85	13.85	0	21,276	0.00%
2019/12/20	2	13.85	1	13.85	13.75	1	21,285	0.00%
2019/12/19	24	14.03	23	14.08	14.05	1	21,323	0.00%
2019/12/17	6	14.07	20	14.11	14.10	-14	21,845	-0.06%
2019/12/16	7	13.89	5	13.98	14.05	2	21,733	0.01%
2019/12/13	3	13.67	0	0.00	13.60	3	21,576	0.01%
2019/12/12	2	13.93	0	0.00	13.85	2	21,469	0.01%
2019/12/11	4	14.53	1	14.25	14.10	3	21,442	0.01%
2019/12/10	0	0.00	12	14.08	14.20	-12	21,077	-0.06%
2019/12/09	2	13.98	0	0.00	13.95	2	21,044	0.01%
2019/12/06	3	14.35	37	14.34	14.05	-34	21,014	-0.16%
2019/12/05	38	14.18	34	14.23	14.40	4	20,739	0.02%
2019/12/04	0	0.00	22	13.32	13.50	-22	20,235	-0.11%
2019/12/03	0	0.00	2	13.35	13.35	-2	20,175	-0.01%
2019/12/02	4	13.50	13	13.40	13.35	-9	20,133	-0.04%
2019/11/28	0	0.00	5	13.58	13.55	-5	19,869	-0.03%
2019/11/27	0	0.00	4	13.55	13.60	-4	19,634	-0.02%
2019/11/26	1	13.70	0	0.00	13.50	1	19,571	0.01%
2019/11/25	5	13.65	2	13.70	13.75	3	19,443	0.02%
2019/11/22	24	13.89	1	13.60	13.50	23	19,327	0.12%
2019/11/21	2	13.75	8	13.79	13.75	-6	19,105	-0.03%
2019/11/20	12	14.31	12	14.16	13.95	0	19,027	0.00%
2019/11/19	6	14.15	8	14.10	14.15	-2	18,832	-0.01%
2019/11/18	3	14.07	1	14.00	14.00	2	18,742	0.01%
2019/11/15	7	14.22	7	14.06	13.85	0	18,593	0.00%
2019/11/14	28	14.29	19	14.33	14.10	9	18,360	0.05%
2019/11/13	12	13.60	39	13.97	14.00	-27	17,812	-0.15%
2019/11/12	4	13.78	5	13.79	13.85	-1	17,569	-0.01%
2019/11/11	25	13.57	4	13.73	13.95	21	17,290	0.12%
2019/11/08	14	14.15	1	14.25	14.00	13	16,910	0.08%
2019/11/07	15	14.75	14	14.65	14.60	1	16,541	0.01%
2019/11/06	31	14.71	16	14.55	14.50	15	16,043	0.09%
2019/11/05	27	15.79	60	15.42	15.20	-33	15,456	-0.21%
2019/11/04	45	15.30	44	14.85	15.30	1	13,922	0.01%
2019/11/01	29	13.90	39	13.80	13.95	-10	13,072	-0.08%
2019/10/31	10	13.59	5	13.60	13.75	5	12,931	0.04%
2019/10/29	0	0.00	9	13.50	13.20	-9	12,713	-0.07%
2019/10/28	0	0.00	29	13.20	13.45	-29	12,620	-0.23%
2019/10/25	2	13.35	17	13.30	13.30	-15	12,519	-0.12%
2019/10/24	34	13.21	30	13.37	13.40	4	12,471	0.03%
2019/10/23	2	13.10	3	13.13	13.00	-1	12,368	-0.01%
2019/10/22	1	13.35	28	13.55	13.35	-27	12,158	-0.22%
2019/10/21	88	14.01	34.3	14.06	13.95	53.7	11,975	0.45%
2019/10/18	81	13.49	31	13.24	13.65	50	11,758	0.43%
2019/10/17	102	13.45	129	13.21	13.10	-27	10,515	-0.26%	大買/大賣/
2019/10/16	38	12.46	161	12.33	13.00	-123	8,378	-1.47%	大賣/鉅額交易
2019/10/15	131	11.97	43.2	11.88	12.15	87.8	7,187	1.22%	大買/
2019/10/14	44	11.47	48	11.50	11.70	-4	6,130	-0.07%
2019/10/09	5	10.46	63	10.18	10.65	-58	4,929	-1.18%
2019/10/08	0	0.00	54	9.70	9.72	-54	4,042	-1.34%
2019/10/07	0	0.00	18	9.60	9.58	-18	3,899	-0.46%
2019/10/04	0	0.00	15	9.45	9.46	-15	3,737	-0.40%
2019/10/03	3	9.12	154	9.13	9.27	-151	3,594	-4.20%	大賣/鉅額交易
2019/10/02	0	0.00	2	9.09	9.15	-2	3,547	-0.06%
2019/09/27	10	9.26	10	9.14	9.07	0	3,599	0.00%
2019/09/26	2	9.27	4	9.35	9.24	-2	3,543	-0.06%
2019/09/25	1	9.25	20	9.35	9.25	-19	3,519	-0.54%
2019/09/24	3	9.46	1	9.44	9.43	2	3,554	0.06%
2019/09/23	53	9.71	26	9.61	9.57	27	3,451	0.78%
2019/09/20	0	0.00	9	9.30	9.30	-9	2,899	-0.31%
2019/09/16	50	8.52	0	0.00	8.57	50	2,796	1.79%
2019/09/12	4	8.41	0	0.00	8.41	4	2,736	0.15%
2019/09/11	10	8.42	30	8.40	8.39	-20	2,752	-0.73%
2019/09/10	5	8.41	0	0.00	8.44	5	2,736	0.18%
2019/09/09	10	8.31	0	0.00	8.30	10	2,657	0.38%
2019/09/06	10	8.26	30	8.26	8.24	-20	2,648	-0.76%
2019/09/05	0	0.00	20	8.20	8.19	-20	2,632	-0.76%
2019/09/04	0	0.00	20	8.13	8.18	-20	2,632	-0.76%
2019/09/02	16	8.11	8	8.09	8.17	8	2,651	0.30%
2019/08/23	10	8.00	0	0.00	8.01	10	2,941	0.34%
2019/08/20	10	8.00	0	0.00	8.04	10	3,284	0.30%
2019/08/19	18	8.00	0	0.00	8.05	18	3,310	0.54%
2019/08/15	15	7.97	0	0.00	8.00	15	3,352	0.45%
2019/08/13	5	8.09	1.1	8.08	8.07	3.9	3,373	0.12%
2019/08/05	22	8.05	0	0.00	8.02	22	3,711	0.59%
2019/08/02	10	8.12	0	0.00	8.12	10	3,693	0.27%
2019/08/01	20	8.26	0	0.00	8.23	20	3,820	0.52%
2019/07/31	14	8.35	0	0.00	8.33	14	3,791	0.37%
2019/07/30	5	8.61	27.1	8.61	8.61	-22.1	3,773	-0.59%
2019/07/29	0	0.00	45	8.61	8.63	-45	3,738	-1.20%
2019/07/24	10	8.63	0	0.00	8.61	10	3,660	0.27%
2019/07/22	0	0.00	10	8.71	8.70	-10	3,549	-0.28%
2019/07/19	10	8.58	25	8.57	8.59	-15	3,431	-0.44%
2019/07/18	10	8.57	0	0.00	8.55	10	3,410	0.29%
2019/07/16	0	0.00	30	8.60	8.61	-30	3,336	-0.90%
2019/07/11	0	0.00	23	8.54	8.53	-23	3,241	-0.71%
2019/07/10	15	8.58	0	0.00	8.56	15	3,212	0.47%
2019/07/08	4	8.48	0	0.00	8.49	4	3,140	0.13%
2019/07/05	10	8.50	10.9	8.49	8.49	-0.9	3,141	-0.03%
2019/07/04	40	8.50	3	8.49	8.50	37	3,120	1.19%
2019/07/02	21	8.58	0	0.00	8.57	21	3,020	0.70%
2019/07/01	20	8.63	0	0.00	8.57	20	2,997	0.67%
2019/06/24	20	8.48	0	0.00	8.49	20	2,806	0.71%
2019/06/21	60	8.50	0	0.00	8.49	60	2,776	2.16%
2019/06/12	0	0.00	0.1	8.51	8.54	-0.1	2,519	0.00%
2019/06/03	10	8.76	10	8.78	8.78	0	2,297	0.00%
2019/05/28	1	8.55	2	8.87	8.55	-1	1,960	-0.05%
2019/05/27	0	0.00	1	8.64	8.68	-1	1,774	-0.06%
2019/05/24	22	8.55	39	8.46	8.45	-17	1,703	-1.00%
2019/05/22	20	8.71	0	0.00	8.67	20	1,631	1.23%
2019/05/21	1	8.75	0	0.00	8.73	1	1,586	0.06%
2019/05/17	0.9	8.85	2	8.79	8.87	-1.1	1,506	-0.07%
2019/05/16	3	8.93	0	0.00	8.72	3	1,367	0.22%
2019/05/09	1	8.65	1	8.76	8.61	0	1,123	0.00%
2019/05/07	0	0.00	0	8.50	8.51	0	932	0.00%
2019/04/22	5	8.45	0	0.00	8.47	5	871	0.57%
2019/04/11	10	8.55	0	0.00	8.52	10	810	1.23%
2019/03/21	6	8.77	0	0.00	8.75	6	710	0.84%
2019/03/14	0	8.70	0	0.00	8.72	0	748	0.00%
2019/03/13	0	8.73	0	0.00	8.73	0	802	0.00%
2019/03/11	0	8.72	0	0.00	8.73	0	929	0.00%
2019/02/14	0	8.80	0	0.00	8.82	0	1,086	0.00%
2019/02/11	100	8.70	0	0.00	8.68	100	1,069	9.35%
2019/01/24	10	8.45	10	8.53	8.59	0	1,055	0.00%
2018/12/13	0	0.00	3	8.63	8.65	-3	1,240	-0.24%
2018/12/05	14	8.68	11	8.69	8.97	3	1,196	0.25%
2018/11/30	10	8.58	10	8.79	8.22	0	1,029	0.00%
2018/10/05	12	9.17	0	0.00	9.12	12	2,187	0.55%
2018/09/26	9	9.32	9	9.33	9.33	0	2,151	0.00%
2018/09/10	3	9.15	0	0.00	9.12	3	2,145	0.14%
2018/09/03	0	0.00	4	9.34	9.42	-4	2,157	-0.19%
2018/08/17	10	9.22	10	9.27	9.23	0	2,238	0.00%
2018/08/15	9	9.20	2	9.21	9.21	7	2,240	0.31%
2018/08/14	12	9.27	10	9.26	9.26	2	2,224	0.09%
2018/08/13	20	9.30	2	9.26	9.25	18	2,213	0.81%
2018/08/07	1	9.47	0	0.00	9.41	1	2,170	0.05%
2018/08/06	0	0.00	30	9.49	9.48	-30	2,162	-1.39%
2018/08/03	5	9.35	0	0.00	9.44	5	2,152	0.23%
2018/08/01	21	9.48	20	9.49	9.50	1	2,102	0.05%
2018/07/31	35	9.90	0	0.00	9.90	35	2,056	1.70%
2018/07/30	0	0.00	10	9.96	9.97	-10	1,999	-0.50%
2018/07/27	52	10.07	112	10.13	10.00	-60	1,937	-3.10%	大賣/
2018/07/13	0	0.00	2	9.30	9.32	-2	1,315	-0.15%
2018/07/12	20	9.25	0	0.00	9.28	20	1,332	1.50%
2018/06/21	10	9.57	10	9.51	9.50	0	1,768	0.00%
2018/06/20	0	0.00	0	9.52	9.54	0	1,781	0.00%
2018/06/19	9	9.57	0	0.00	9.53	9	1,829	0.49%
2018/06/15	1	9.55	0	0.00	9.65	1	1,824	0.05%
2018/06/14	4	9.52	0	0.00	9.58	4	1,804	0.22%
2018/06/13	1	9.55	30	9.58	9.55	-29	1,793	-1.62%
2018/06/08	0	0.00	0.1	9.59	9.59	-0.1	1,804	0.00%
2018/06/04	0	0.00	6	9.55	9.59	-6	1,762	-0.34%
2018/06/01	0	0.00	4	9.55	9.55	-4	1,745	-0.23%
2018/05/28	10	9.50	0	0.00	9.51	10	1,730	0.58%
2018/05/24	1	9.54	0	0.00	9.54	1	1,718	0.06%
2018/05/21	0	0.00	10	9.60	9.62	-10	1,729	-0.58%
2018/05/16	14	9.61	10	9.56	9.55	4	1,753	0.23%
2018/05/14	0	0.00	10	9.76	9.74	-10	1,770	-0.56%
2018/05/03	1	9.70	0	0.00	9.70	1	1,726	0.06%
2018/04/24	0	0.00	2	9.70	9.60	-2	1,790	-0.11%
2018/04/20	11	9.68	0	0.00	9.69	11	1,809	0.61%
2018/04/18	0	0.00	12	9.59	9.57	-12	2,020	-0.59%
2018/04/17	20	9.63	20	9.55	9.52	0	2,069	0.00%
2018/04/12	0	9.52	0	0.00	9.59	0	2,288	0.00%
2018/04/10	2	9.83	0	0.00	9.75	2	2,279	0.09%
2018/04/02	10	9.42	10	9.42	9.43	0	2,398	0.00%
2018/03/31	10	9.43	10	9.41	9.41	0	2,449	0.00%
2018/03/30	0	0.00	0.1	9.40	9.40	-0.1	2,451	0.00%
2018/03/28	10	9.37	10	9.33	9.33	0	2,467	0.00%
2018/03/27	12	9.33	10	9.35	9.34	2	2,483	0.08%
2018/03/26	20	9.29	10	9.27	9.27	10	2,449	0.41%
2018/03/23	10	9.31	10	9.31	9.32	0	2,429	0.00%
2018/03/21	0	0.00	0.9	9.30	9.32	-0.9	2,360	-0.04%
2018/03/14	0	9.42	0	0.00	9.45	0	2,341	0.00%
2018/03/13	2	9.47	0	0.00	9.46	2	2,333	0.09%
2018/03/12	0	0.00	2	9.56	9.55	-2	2,324	-0.09%
2018/03/06	10	9.29	10	9.26	9.26	0	2,329	0.00%
2018/03/05	2	9.25	0	0.00	9.26	2	2,352	0.09%
2018/03/02	4	9.30	0	0.00	9.34	4	2,349	0.17%
2018/02/26	0.2	9.36	0	0.00	9.38	0.2	2,399	0.01%
2018/02/23	3	9.36	3	9.37	9.39	0	2,400	0.00%
2018/02/21	10	9.22	14	9.34	9.40	-4	2,410	-0.17%
2018/02/12	4	9.08	0	0.00	9.15	4	2,387	0.17%
2018/02/07	10	9.12	1	9.35	9.06	9	2,366	0.38%
2018/02/05	0	0.00	5	9.33	9.35	-5	2,307	-0.22%
2018/01/31	4	9.58	0	0.00	9.61	4	2,289	0.17%
2018/01/30	5	9.69	0	0.00	9.70	5	2,287	0.22%
2018/01/29	4	9.88	0	0.00	9.88	4	2,254	0.18%
2018/01/25	4	9.96	0	0.00	9.95	4	2,240	0.18%
2018/01/22	3	9.92	11	9.89	9.95	-8	2,218	-0.36%
2018/01/19	4	9.99	0	0.00	9.96	4	2,185	0.18%
2018/01/16	4	9.99	0	0.00	10.20	4	2,103	0.19%
2018/01/15	10	10.25	20	10.00	10.05	-10	2,047	-0.49%
2018/01/12	0.1	10.20	0	0.00	10.25	0.1	1,919	0.00%
2018/01/10	1	10.00	2	10.00	9.97	-1	1,721	-0.06%
2018/01/09	24	9.84	2.1	9.95	9.96	21.9	1,647	1.33%
2018/01/04	2	9.45	0	0.00	9.47	2	1,353	0.15%
2018/01/03	5	9.54	2	9.50	9.50	3	1,329	0.23%