國產 (2504)-永豐金-內湖券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
46.65
漲跌
▼0.25
漲幅
-0.53%
成交量
17,768張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/31	0	0.00	30	46.80	46.65	-30	12,885	-0.23%
2024/05/29	2	46.70	0	0.00	47.45	2	12,589	0.02%
2024/05/28	0	0.00	2	47.95	47.95	-2	12,531	-0.02%
2024/05/24	10	46.75	9	46.03	47.00	1	12,376	0.01%
2024/05/23	0	0.00	67	44.60	44.80	-67	12,167	-0.55%
2024/05/22	11	45.62	0	0.00	45.45	11	11,910	0.09%
2024/05/21	1	48.10	0	0.00	47.50	1	11,626	0.01%
2024/05/20	2	50.40	8	50.08	49.80	-6	11,469	-0.05%
2024/05/17	2	49.30	0	0.00	50.20	2	11,179	0.02%
2024/05/16	47	47.78	9.3	47.38	48.55	37.7	11,109	0.34%
2024/05/15	10	45.23	10	45.66	45.55	0	10,803	0.00%
2024/05/14	4.1	45.47	8	45.91	45.55	-3.9	10,745	-0.04%
2024/05/13	9.1	46.53	0	0.00	46.50	9.1	10,646	0.09%
2024/05/10	8	46.51	1	46.70	46.75	7	10,593	0.07%
2024/05/09	0	0.00	200	45.44	45.00	-200	10,470	-1.91%	大賣/鉅額交易
2024/05/08	2.1	46.08	0	0.00	45.90	2.1	10,372	0.02%
2024/05/07	179	47.28	180	48.57	47.25	-1	10,219	-0.01%	大買/大賣/
2024/05/06	39	48.18	39.3	48.84	49.45	-0.3	9,950	0.00%
2024/05/03	80	49.41	73	49.29	49.40	7	9,732	0.07%
2024/05/02	44.3	50.80	15.3	51.05	50.80	28.9	9,509	0.30%
2024/04/30	209.3	48.01	211	48.21	48.05	-1.7	9,144	-0.02%	大買/大賣/
2024/04/29	424	48.92	194.7	46.73	49.15	229.3	8,934	2.57%	大買/大賣/鉅額交易
2024/04/26	19.1	46.79	6	47.26	46.95	13.1	8,615	0.15%
2024/04/25	12.2	46.16	6	46.73	47.25	6.2	8,361	0.07%
2024/04/24	8.1	44.55	4	45.43	43.90	4.1	7,806	0.05%
2024/04/23	18	47.17	4	46.40	46.65	14	7,433	0.19%
2024/04/22	2.3	47.11	2	47.20	47.00	0.3	7,145	0.00%
2024/04/19	4	47.48	4	48.16	48.25	0	6,678	0.00%
2024/04/18	1	46.50	0	0.00	48.05	1	6,249	0.02%
2024/04/17	20	44.60	23	45.46	45.85	-3	5,709	-0.05%
2024/04/15	0	0.00	23	42.45	42.65	-23	5,266	-0.44%
2024/04/12	0	0.00	5.1	43.30	43.40	-5.1	5,156	-0.10%
2024/04/09	0	0.00	9	40.52	41.35	-9	4,821	-0.19%
2024/04/08	30	41.45	2	41.40	41.30	28	4,712	0.59%
2024/04/03	4	39.90	0	0.00	39.75	4	4,529	0.09%
2024/04/02	1	38.70	0	0.00	38.55	1	4,419	0.02%
2024/04/01	0	37.65	5	37.60	38.30	-5	4,375	-0.11%
2024/03/28	0	37.80	0	0.00	37.70	0	4,328	0.00%
2024/03/27	4	38.10	0	0.00	38.10	4	4,312	0.09%
2024/03/26	0	37.20	0	0.00	37.05	0	4,261	0.00%
2024/03/22	0	0.00	0.3	36.30	36.85	-0.3	4,239	-0.01%
2024/03/15	0	0.00	2	35.80	36.15	-2	4,038	-0.05%
2024/03/13	2	37.80	0	0.00	36.75	2	3,911	0.05%
2024/03/12	0	36.90	0	0.00	36.95	0	3,732	0.00%
2024/03/11	0	0.00	3	36.05	36.15	-3	3,672	-0.08%
2024/03/08	0	0.00	2	36.50	36.40	-2	3,635	-0.06%
2024/03/07	0	0.00	1	35.95	36.25	-1	3,500	-0.03%
2024/03/05	1	35.30	0	0.00	35.25	1	3,314	0.03%
2024/03/04	0	0.00	3	34.30	34.15	-3	3,194	-0.09%
2024/03/01	6	33.85	4	34.20	34.00	2	3,136	0.06%
2024/02/29	0.1	32.95	6	32.77	33.00	-5.9	2,945	-0.20%
2024/02/27	1	32.40	0	0.00	32.35	1	2,845	0.04%
2024/02/23	0	0.00	1	32.00	32.10	-1	2,762	-0.04%
2024/02/19	1	31.35	4	31.40	32.00	-3	2,433	-0.12%
2024/02/15	3	29.10	0	0.00	29.30	3	2,191	0.14%
2024/02/01	0	0.00	3	30.10	30.00	-3	2,112	-0.14%
2024/01/30	0	0.00	1	29.25	29.50	-1	2,020	-0.05%
2024/01/26	2	29.15	1	29.25	29.25	1	1,948	0.05%
2024/01/25	5	29.10	0	0.00	29.10	5	1,901	0.26%
2024/01/24	0	0.00	2	29.10	29.00	-2	1,859	-0.11%
2024/01/23	1	28.80	3	28.72	28.70	-2	1,765	-0.11%
2024/01/15	0	28.00	0	0.00	28.00	0	1,548	0.00%
2024/01/08	0	0.00	1	28.00	27.95	-1	1,577	-0.06%
2023/12/28	0	0.00	3	28.25	28.20	-3	1,556	-0.19%
2023/12/27	0	0.00	38	28.47	28.40	-38	1,552	-2.45%
2023/12/14	0	0.00	3	27.65	28.00	-3	1,359	-0.22%
2023/12/13	3	27.60	1	27.60	27.60	2	1,321	0.15%
2023/12/07	0	0.00	4	27.80	27.60	-4	1,323	-0.30%
2023/11/24	0	0.00	2	26.80	26.85	-2	1,437	-0.14%
2023/11/21	5	26.45	0	0.00	26.50	5	1,405	0.36%
2023/11/17	0	0.00	1	26.10	26.20	-1	1,368	-0.07%
2023/11/13	4	25.89	0	0.00	25.95	4	1,348	0.30%
2023/09/20	0	0.00	1.3	25.45	25.20	-1.3	2,103	-0.06%
2023/08/09	3	27.65	0	0.00	27.65	3	3,252	0.09%
2023/08/04	0	0.00	31	27.40	27.95	-31	3,314	-0.94%
2023/07/31	30	26.57	0	0.00	26.35	30	3,216	0.93%
2023/07/24	1	26.20	0	0.00	26.10	1	3,467	0.03%
2023/07/19	0	0.00	13	26.30	26.20	-13	3,594	-0.36%
2023/07/17	0	0.00	2	26.15	26.20	-2	3,614	-0.06%
2023/07/14	13	26.43	0	0.00	26.30	13	3,664	0.35%
2023/07/12	0	0.00	25	26.45	26.45	-25	3,654	-0.68%
2023/07/11	0	0.00	6	26.55	26.65	-6	3,648	-0.16%
2023/07/06	0	0.00	10	26.85	26.85	-10	3,650	-0.27%
2023/07/05	10	27.40	0	0.00	27.00	10	3,638	0.27%
2023/07/04	12	27.60	0	0.00	27.45	12	3,615	0.33%
2023/06/29	0	0.00	2	27.18	27.40	-2	3,546	-0.06%
2023/06/21	4	26.00	0	0.00	26.15	4	3,406	0.12%
2023/06/20	0	0.00	6	26.50	26.25	-6	3,357	-0.18%
2023/06/19	3	28.83	0	0.00	28.80	3	3,155	0.10%
2023/06/16	0	0.00	83	29.16	28.90	-83	3,050	-2.72%
2023/06/14	2	29.03	0	0.00	29.00	2	2,952	0.07%
2023/06/09	0	0.00	1	29.20	29.15	-1	2,879	-0.03%
2023/06/07	2	29.30	0	0.00	29.40	2	2,921	0.07%
2023/06/05	0.3	28.80	1	28.85	28.85	-0.7	2,832	-0.02%
2023/06/01	4	28.53	0	0.00	28.65	4	2,839	0.14%
2023/05/26	7	28.75	1	28.75	28.70	6	2,946	0.20%
2023/05/25	5	28.80	0	0.00	28.75	5	2,940	0.17%
2023/05/23	0	0.00	20	28.90	28.80	-20	2,904	-0.69%
2023/05/22	0	0.00	1	28.75	29.00	-1	2,912	-0.03%
2023/05/15	0	0.00	3	28.35	28.35	-3	2,683	-0.11%
2023/05/12	0	0.00	30	28.62	28.60	-30	2,661	-1.13%
2023/05/10	13	28.84	0	0.00	28.95	13	2,579	0.50%
2023/05/05	1	28.85	0	0.00	28.85	1	2,515	0.04%
2023/05/04	2	28.75	2	28.85	29.00	0	2,502	0.00%
2023/04/24	0	0.00	2	28.23	28.35	-2	2,220	-0.09%
2023/04/19	0	0.00	1	28.35	27.80	-1	2,069	-0.05%
2023/04/17	5	27.95	0	0.00	27.90	5	1,975	0.25%
2023/04/14	5	27.90	8	27.90	27.90	-3	1,986	-0.15%
2023/04/13	5	27.95	7	27.90	27.95	-2	1,979	-0.10%
2023/04/12	0	0.00	15	27.95	27.95	-15	1,989	-0.75%
2023/04/11	20	28.10	1	28.00	28.00	19	1,996	0.95%
2023/04/10	5	27.80	4	27.78	27.85	1	1,972	0.05%
2023/04/07	0	0.00	6	27.70	27.80	-6	1,967	-0.30%
2023/04/06	0	0.00	1	27.70	27.75	-1	1,957	-0.05%
2023/03/31	10	27.95	3	27.90	27.90	7	1,961	0.36%
2023/03/29	0	0.00	2	27.80	27.85	-2	1,922	-0.10%
2023/03/28	1	28.05	24	27.95	28.00	-23	1,934	-1.19%
2023/03/27	2	27.90	0	0.00	27.95	2	1,921	0.10%
2023/03/23	1	28.00	0	0.00	27.95	1	1,898	0.05%
2023/03/22	22	28.14	20	28.05	28.05	2	1,892	0.11%
2023/03/21	2	27.95	0	0.00	28.00	2	1,894	0.11%
2023/03/13	1	27.30	3	27.60	27.70	-2	1,892	-0.11%
2023/03/10	0	27.80	0	0.00	27.75	0	1,850	0.00%
2023/03/09	25	27.80	0	0.00	27.80	25	1,826	1.37%
2023/03/08	1	27.45	0	0.00	27.55	1	1,791	0.06%
2023/03/06	0	0.00	5	27.14	27.20	-5	1,763	-0.28%
2023/03/03	0	0.00	35	26.85	26.95	-35	1,750	-2.00%
2023/03/01	0	0.00	1	26.55	26.80	-1	1,730	-0.06%
2023/02/23	0	0.00	3	27.07	27.45	-3	1,562	-0.19%
2023/02/21	35	27.12	1	27.05	26.95	34	1,559	2.18%
2023/02/20	0	0.00	3	26.80	27.10	-3	1,556	-0.19%
2023/02/17	0	0.00	5	26.55	26.65	-5	1,540	-0.32%
2023/02/15	0	0.00	2	26.90	26.80	-2	1,580	-0.13%
2023/02/08	4	26.40	0	0.00	26.45	4	1,591	0.25%
2023/02/07	1	26.30	0	0.00	26.50	1	1,575	0.06%
2023/02/01	0	0.00	3	25.60	25.50	-3	1,517	-0.20%
2023/01/31	7	25.55	0	0.00	25.65	7	1,527	0.46%
2023/01/17	0	0.00	1	25.45	25.60	-1	1,519	-0.07%
2023/01/09	1	25.60	0	0.00	25.55	1	1,701	0.06%
2023/01/06	3	25.50	0	0.00	25.60	3	1,719	0.17%
2023/01/05	1	25.55	0	0.00	25.55	1	1,780	0.06%
2023/01/04	10	25.48	0	0.00	25.50	10	1,795	0.56%
2022/12/14	0	0.00	10	25.40	25.30	-10	2,091	-0.48%
2022/12/13	10	25.48	7	25.29	25.45	3	2,106	0.14%
2022/12/09	1	25.45	1	25.65	25.60	0	2,133	0.00%
2022/12/06	8	25.10	0.3	24.95	24.95	7.7	2,086	0.37%
2022/12/01	7	25.27	0	0.00	25.25	7	2,086	0.34%
2022/11/28	0	0.00	1	25.20	25.30	-1	2,093	-0.05%
2022/11/15	0	0.00	1	24.80	24.80	-1	2,095	-0.05%
2022/11/11	5	23.95	1	24.25	23.90	4	2,143	0.19%
2022/11/08	0	0.00	2	23.65	23.80	-2	2,214	-0.09%
2022/11/04	2	22.85	0	0.00	23.15	2	2,229	0.09%
2022/11/01	0	0.00	2	23.10	23.40	-2	2,363	-0.08%
2022/10/31	9	22.61	0	0.00	22.65	9	2,382	0.38%
2022/10/13	0	0.00	0.4	22.78	22.50	-0.4	2,464	-0.02%
2022/10/07	8	24.30	0	0.00	24.25	8	2,409	0.33%
2022/10/05	8	24.15	0	0.00	24.15	8	2,434	0.33%
2022/10/03	3	23.95	0	0.00	24.00	3	2,440	0.12%
2022/09/22	5	25.25	0	0.00	25.25	5	2,428	0.21%
2022/09/20	2	25.73	0	0.00	25.75	2	2,433	0.08%
2022/08/31	0.1	25.15	0	0.00	25.40	0.1	2,776	0.00%
2022/08/29	0	0.00	40	25.25	25.20	-40	2,792	-1.43%
2022/08/26	0	0.00	1	25.80	25.80	-1	2,801	-0.04%
2022/08/25	0	0.00	1	25.45	25.50	-1	2,788	-0.04%
2022/08/23	1	25.30	0	0.00	25.40	1	2,813	0.04%
2022/08/19	10	25.15	0	0.00	25.15	10	2,799	0.36%
2022/08/18	25	25.33	90	25.43	25.25	-65	2,806	-2.32%
2022/08/17	91.1	25.86	2	25.73	25.80	89.1	2,749	3.24%
2022/08/16	2	25.23	0	0.00	25.25	2	2,739	0.07%
2022/08/15	10.1	24.95	0	0.00	24.95	10.1	2,712	0.37%
2022/08/10	0	0.00	21	24.80	24.70	-21	2,777	-0.76%
2022/08/09	0.1	24.65	0	0.00	24.65	0.1	2,752	0.00%
2022/08/01	0	0.00	3	24.93	24.90	-3	3,136	-0.10%
2022/07/29	0	0.00	90	24.30	24.70	-90	3,148	-2.86%
2022/07/27	1	24.40	5	24.45	24.45	-4	3,287	-0.12%
2022/07/26	1	24.15	5	24.30	24.30	-4	3,320	-0.12%
2022/07/21	0	0.00	1	24.10	24.15	-1	3,473	-0.03%
2022/07/20	0	0.00	2	24.15	24.05	-2	3,532	-0.06%
2022/07/15	10	23.00	0	0.00	23.00	10	3,695	0.27%
2022/07/14	1	23.15	0	0.00	23.30	1	3,718	0.03%
2022/07/07	1	22.50	0	0.00	22.65	1	4,283	0.02%
2022/07/04	0	0.00	10	22.35	22.50	-10	4,716	-0.21%
2022/06/21	0	0.00	1	25.95	26.00	-1	4,895	-0.02%
2022/06/20	1	25.50	15	25.70	25.50	-14	4,879	-0.29%
2022/06/16	1	26.40	0	0.00	26.20	1	4,887	0.02%
2022/06/14	1	26.10	0	0.00	26.25	1	4,995	0.02%
2022/06/13	2	26.28	0	0.00	26.20	2	5,024	0.04%
2022/06/08	0	0.00	1	26.90	26.95	-1	5,019	-0.02%
2022/06/07	5.1	26.95	0	0.00	26.85	5.1	5,028	0.10%
2022/06/06	3	27.05	0	0.00	27.05	3	5,041	0.06%
2022/06/01	3	27.05	0	0.00	27.05	3	5,105	0.06%
2022/05/31	0.1	27.00	0	0.00	27.15	0.1	5,124	0.00%
2022/05/30	5	26.85	0	0.00	27.00	5	5,149	0.10%
2022/05/26	0	0.00	1	26.85	26.65	-1	5,302	-0.02%
2022/05/24	0	0.00	11	26.62	26.35	-11	5,311	-0.21%
2022/05/20	6	26.16	6	26.30	26.30	0	5,325	0.00%
2022/05/19	12	26.23	0.3	26.20	26.30	11.7	5,298	0.22%
2022/05/18	0	0.00	1	27.25	27.20	-1	5,250	-0.02%
2022/05/17	0	0.00	1	27.10	27.05	-1	5,259	-0.02%
2022/05/13	0	0.00	1	26.45	26.40	-1	5,284	-0.02%
2022/05/12	2	25.80	0	0.00	25.50	2	5,263	0.04%
2022/05/10	2	26.10	1	26.55	26.85	1	5,220	0.02%
2022/05/09	10.3	27.72	0	0.00	27.00	10.3	5,159	0.20%
2022/05/05	0	0.00	5	30.00	30.50	-5	4,890	-0.10%
2022/05/04	5	29.40	7	29.59	29.65	-2	4,827	-0.04%
2022/05/03	2	28.88	0	0.00	28.80	2	4,779	0.04%
2022/04/28	0	0.00	27	29.70	29.60	-27	4,768	-0.57%
2022/04/27	2	29.00	2	29.53	29.40	0	4,716	0.00%
2022/04/22	5	31.20	2	31.00	31.40	3	4,550	0.07%
2022/04/21	0	0.00	5	30.25	30.50	-5	4,503	-0.11%
2022/04/19	2	30.38	0	0.00	30.80	2	4,482	0.04%
2022/04/18	2	30.90	5	30.82	30.80	-3	4,432	-0.07%
2022/04/15	3	30.78	1.1	30.76	30.65	1.9	4,563	0.04%
2022/04/14	3	32.05	0	0.00	32.05	3	4,706	0.06%
2022/04/13	18	32.41	18	32.17	32.70	0	4,633	0.00%
2022/04/12	0	0.00	10	31.70	31.45	-10	4,519	-0.22%
2022/04/11	1	30.90	0	0.00	30.80	1	4,405	0.02%
2022/04/08	3	30.80	0	0.00	31.00	3	4,384	0.07%
2022/03/31	0	0.00	1	29.75	29.75	-1	4,662	-0.02%
2022/03/30	0	0.00	3	29.58	29.60	-3	4,633	-0.06%
2022/03/28	2	28.75	5	29.22	29.20	-3	4,745	-0.06%
2022/03/24	90	29.13	11	29.02	29.05	79	5,338	1.48%
2022/03/23	3	28.77	0	0.00	28.85	3	5,874	0.05%
2022/03/18	0	0.00	7	28.36	28.00	-7	5,937	-0.12%
2022/03/17	0	0.00	6	28.24	28.20	-6	5,862	-0.10%
2022/03/16	1	27.80	0	0.00	27.85	1	5,799	0.02%
2022/03/14	0	0.00	60	27.42	27.55	-60	5,806	-1.03%
2022/03/08	2	26.80	0	0.00	26.80	2	5,830	0.03%
2022/03/07	2	27.18	10.1	27.30	27.25	-8.1	5,808	-0.14%
2022/03/04	9	27.98	0.1	28.05	27.95	9	5,787	0.15%
2022/03/03	10	28.35	6	28.20	28.15	4	5,819	0.07%
2022/03/02	0	0.00	1	27.85	28.15	-1	5,818	-0.02%
2022/02/24	2	26.33	1	26.80	26.30	1	5,746	0.02%
2022/02/15	1	27.55	0	0.00	27.45	1	6,377	0.02%
2022/02/14	0.1	27.10	0	0.00	27.20	0.1	6,949	0.00%
2022/02/10	0	0.00	1	27.30	27.45	-1	7,246	-0.01%
2022/02/09	0	0.00	2	27.15	27.20	-2	7,217	-0.03%
2022/01/26	5	25.80	0	0.00	25.65	5	7,064	0.07%
2022/01/21	0	0.00	0.2	25.80	25.80	-0.2	7,219	0.00%
2022/01/17	2	25.85	0	0.00	26.20	2	7,363	0.03%
2022/01/12	20	27.00	0	0.00	26.60	20	7,428	0.27%
2022/01/11	6.1	26.95	1	26.90	26.85	5.1	7,433	0.07%
2022/01/10	5	26.46	0	0.00	26.65	5	7,455	0.07%
2022/01/07	5	26.64	30	26.60	26.45	-25	7,284	-0.34%
2022/01/06	2	27.80	2	27.55	27.70	0	7,004	0.00%
2022/01/05	4	27.79	0	0.00	27.80	4	7,006	0.06%
2022/01/04	2	28.33	20	28.44	28.20	-18	6,960	-0.26%
2022/01/03	23	28.62	0	0.00	28.75	23	6,938	0.33%
2021/12/30	60	29.13	51	29.97	29.15	9	6,916	0.13%
2021/12/29	3	30.05	3	30.00	30.20	0	6,794	0.00%
2021/12/28	0	0.00	78	29.13	28.90	-78	6,523	-1.20%
2021/12/27	8	29.13	18	29.40	29.35	-10	6,491	-0.15%
2021/12/23	7	29.07	0	29.15	29.00	7	6,861	0.10%
2021/12/22	27	29.54	3	29.35	29.20	24	6,908	0.35%
2021/12/21	206	29.96	186	29.92	30.10	20	6,838	0.29%	大買/大賣/
2021/12/20	119	29.92	41	30.05	30.20	78	6,733	1.16%	大買/
2021/12/17	88	28.96	82	28.65	29.60	6	6,369	0.09%
2021/12/16	0	0.00	3	28.00	28.10	-3	5,785	-0.05%
2021/12/15	3	27.05	0	0.00	27.20	3	5,635	0.05%
2021/12/09	0	0.00	5	27.70	27.55	-5	5,610	-0.09%
2021/12/08	0	0.00	5	27.67	27.50	-5	5,592	-0.09%
2021/12/07	2	27.28	5	27.30	27.55	-3	5,579	-0.05%
2021/12/01	0	0.00	1	26.60	26.75	-1	5,535	-0.02%
2021/11/30	1	26.70	0	0.00	26.60	1	5,544	0.02%
2021/11/29	1	26.35	0	0.00	26.65	1	5,512	0.02%
2021/11/26	1	27.20	0.1	26.95	26.95	0.9	5,498	0.02%
2021/11/25	0	0.00	1	27.50	27.35	-1	5,472	-0.02%
2021/11/23	1	27.25	6	27.41	27.20	-5	5,415	-0.09%
2021/11/22	6	27.31	1	27.05	27.15	5	5,351	0.09%
2021/11/19	1	27.60	0	0.00	27.55	1	5,286	0.02%
2021/11/18	1	27.15	5	27.71	27.95	-4	5,265	-0.08%
2021/11/17	4	27.76	0	0.00	27.50	4	5,192	0.08%
2021/11/16	6	27.98	0	0.00	27.90	6	5,120	0.12%
2021/11/15	21	27.77	11	28.13	28.15	10	4,982	0.20%
2021/11/12	2	27.30	13	27.80	27.85	-11	4,872	-0.23%
2021/11/11	15	27.17	11	27.02	26.85	4	4,670	0.09%
2021/11/10	5	26.18	3	27.23	27.50	2	4,071	0.05%
2021/11/09	0	0.00	4	24.95	25.00	-4	3,784	-0.11%
2021/11/08	2	24.95	0	0.00	25.00	2	3,770	0.05%
2021/11/05	1	24.70	0	0.00	24.70	1	3,776	0.03%
2021/11/04	1	24.85	1	25.10	24.80	0	3,782	0.00%
2021/11/02	1	25.00	1	25.55	24.85	0	3,829	0.00%
2021/11/01	4	25.55	4	25.70	25.70	0	3,792	0.00%
2021/10/29	0	0.00	4	25.55	25.70	-4	3,727	-0.11%
2021/10/26	4	24.65	1	24.70	24.65	3	3,595	0.08%
2021/10/22	0	0.00	10	24.34	24.30	-10	3,599	-0.28%
2021/10/18	3	24.55	1	24.60	24.70	2	3,803	0.05%
2021/10/12	0	0.00	1	24.30	24.30	-1	3,954	-0.03%
2021/10/08	6	24.47	0	0.00	24.40	6	3,951	0.15%
2021/10/07	0	0.00	10	24.25	24.30	-10	3,924	-0.25%
2021/10/06	5	23.85	11	24.15	23.90	-6	3,910	-0.15%
2021/10/04	2	23.40	0	0.00	23.55	2	3,821	0.05%
2021/10/01	5	24.50	18	24.07	23.60	-13	3,803	-0.34%
2021/09/30	14	25.00	3	24.70	24.50	11	3,681	0.30%
2021/09/29	0	0.00	1	23.95	23.95	-1	3,412	-0.03%
2021/09/27	3	23.60	0	0.00	23.60	3	3,301	0.09%
2021/09/01	1	22.80	0	0.00	23.10	1	3,597	0.03%
2021/08/23	0	0.00	6	22.10	22.60	-6	3,746	-0.16%
2021/08/20	0.1	21.50	0	0.00	21.55	0.1	3,759	0.00%
2021/08/18	3	21.50	0	0.00	21.50	3	3,896	0.08%
2021/08/17	1	21.45	0	0.00	21.45	1	4,008	0.02%
2021/08/16	1	21.80	0	0.00	21.60	1	4,017	0.02%
2021/08/13	0	22.15	0	0.00	22.15	0	4,031	0.00%
2021/08/03	5	22.71	0	0.00	23.10	5	4,682	0.11%
2021/07/26	2	24.10	0	0.00	23.60	2	5,097	0.04%
2021/07/22	0	0.00	1.4	25.44	25.50	-1.4	5,068	-0.03%
2021/07/16	0	0.00	1	25.35	25.10	-1	5,547	-0.02%
2021/07/13	6	24.60	0	0.00	24.40	6	6,122	0.10%
2021/07/12	0	0.00	0	25.00	24.85	0	6,186	0.00%
2021/07/09	1	25.00	1	25.20	25.05	0	6,362	0.00%
2021/07/08	1	25.00	1	25.15	25.20	0	6,594	0.00%
2021/07/07	1	24.85	0	0.00	24.85	1	6,691	0.01%
2021/07/01	1	25.00	0	0.00	24.70	1	6,919	0.01%
2021/06/21	2	24.03	0	0.00	24.10	2	7,015	0.03%
2021/06/18	5	24.65	0	0.00	24.70	5	7,101	0.07%
2021/06/16	0	0.00	1	24.70	24.65	-1	7,310	-0.01%
2021/06/09	10	25.20	0	0.00	25.20	10	7,735	0.13%
2021/06/08	0	0.00	10	25.50	25.35	-10	7,753	-0.13%
2021/06/07	10	25.10	0	0.00	25.10	10	7,759	0.13%
2021/06/04	30.1	25.25	0	0.00	25.25	30.1	7,794	0.39%
2021/06/03	0	0.00	10	25.70	25.55	-10	7,830	-0.13%
2021/05/31	0	0.00	10	25.55	25.55	-10	7,991	-0.13%
2021/05/28	11	25.26	0	0.00	25.10	11	8,119	0.14%
2021/05/27	10	25.30	0	0.00	25.00	10	8,166	0.12%
2021/05/26	10	25.25	1	25.60	25.45	9	8,224	0.11%
2021/05/25	11	24.73	0	0.00	25.00	11	8,171	0.13%
2021/05/21	0.2	23.40	11	23.12	23.90	-10.8	8,260	-0.13%
2021/05/18	11	22.78	1	22.90	22.90	10	8,377	0.12%
2021/05/17	1	20.90	0	0.00	20.90	1	8,412	0.01%
2021/05/14	1	23.40	0	0.00	23.10	1	8,383	0.01%
2021/05/13	0	0.00	46	23.12	23.05	-46	8,312	-0.55%
2021/05/12	0	0.00	27.6	23.59	23.75	-27.6	8,197	-0.34%
2021/05/11	6	26.50	0	0.00	26.00	6	8,023	0.07%
2021/05/06	2	27.25	0	0.00	27.20	2	7,918	0.03%
2021/05/05	0	0.00	0.1	27.60	27.75	-0.1	7,843	0.00%
2021/05/04	0	0.00	13	25.85	25.90	-13	7,712	-0.17%
2021/04/29	3	28.45	0	0.00	28.55	3	7,462	0.04%
2021/04/27	0.1	28.20	0	0.00	28.80	0.1	7,415	0.00%
2021/04/26	0	0.00	32	28.25	28.45	-32	7,347	-0.44%
2021/04/23	0	0.00	15	28.27	28.50	-15	7,331	-0.20%
2021/04/22	2	28.60	9.2	29.58	28.35	-7.2	7,311	-0.10%
2021/04/21	5	28.75	2	28.05	28.60	3	6,907	0.04%
2021/04/20	1.2	28.30	0	0.00	28.45	1.2	6,811	0.02%
2021/04/19	5	28.53	15	28.69	29.35	-10	6,638	-0.15%
2021/04/16	36	27.45	0	0.00	27.65	36	6,350	0.57%
2021/04/15	54	27.63	0	0.00	27.60	54	6,293	0.86%
2021/04/14	18	27.48	6	27.44	28.10	12	6,125	0.20%
2021/04/12	0	0.00	2.1	27.07	27.25	-2.1	5,845	-0.04%
2021/04/09	4	27.00	0	0.00	26.90	4	5,801	0.07%
2021/04/08	0	0.00	18	27.00	27.05	-18	5,829	-0.31%
2021/04/07	0.1	26.05	0	0.00	26.35	0.1	5,824	0.00%
2021/04/06	2	26.48	0	0.00	26.35	2	5,799	0.03%
2021/03/30	0.1	26.65	28	26.80	26.75	-27.9	5,686	-0.49%
2021/03/26	0	0.00	5	26.56	26.35	-5	5,630	-0.09%
2021/03/25	1	26.50	30	26.60	26.55	-29	5,609	-0.52%
2021/03/23	10	27.15	34	27.54	27.60	-24	5,543	-0.43%
2021/03/22	2	26.90	2	27.43	27.40	0	5,485	0.00%
2021/03/19	1	26.60	1	27.00	27.05	0	5,397	0.00%
2021/03/18	23	26.47	85	26.25	26.85	-62	5,339	-1.16%
2021/03/17	162	26.30	45	26.26	26.60	117	5,289	2.21%	大買/鉅額交易
2021/03/16	16	25.54	4	25.50	25.65	12	5,183	0.23%
2021/03/12	0	0.00	2	24.80	24.75	-2	5,285	-0.04%
2021/03/08	1	25.50	0	0.00	25.35	1	5,782	0.02%
2021/03/04	0	0.00	4	25.25	25.10	-4	5,717	-0.07%
2021/03/03	34	25.15	0	0.00	25.35	34	5,635	0.60%
2021/03/02	12	24.52	0	0.00	24.25	12	5,493	0.22%
2021/02/26	26	24.25	0	0.00	24.60	26	5,463	0.48%
2021/02/25	0	0.00	0.4	24.70	24.70	-0.4	5,460	-0.01%
2021/02/24	3	24.93	3	24.50	24.55	0	5,530	0.00%
2021/02/23	0	0.00	2	24.80	24.70	-2	5,584	-0.04%
2021/02/22	1	23.80	0	0.00	24.20	1	5,643	0.02%
2021/02/17	0	0.00	1	22.55	22.55	-1	5,631	-0.02%
2021/02/05	1	22.35	2	22.60	22.45	-1	5,582	-0.02%
2021/02/02	2	22.17	0	0.00	22.15	2	5,923	0.03%
2021/02/01	0	20.89	0	0.00	21.15	0	6,083	0.00%
2021/01/29	8	21.18	0	0.00	20.90	8	6,110	0.13%
2021/01/26	1	21.80	0	0.00	21.95	1	6,277	0.02%
2021/01/22	3	21.47	0	0.00	21.55	3	6,373	0.05%
2021/01/20	0	0.00	23	22.04	21.60	-23	6,791	-0.34%
2021/01/18	3	21.67	1	23.00	23.05	2	6,868	0.03%
2021/01/15	2	22.55	21	22.26	22.25	-19	6,909	-0.27%
2021/01/13	0	0.00	7	23.59	23.55	-7	7,068	-0.10%
2021/01/12	11	23.70	0	0.00	23.60	11	7,374	0.15%
2021/01/11	1	24.40	0	0.00	24.10	1	7,660	0.01%
2021/01/08	1	24.50	0	0.00	24.55	1	7,851	0.01%
2021/01/07	4	23.95	0	0.00	24.15	4	7,955	0.05%
2021/01/06	1	24.25	3	24.15	23.85	-2	8,022	-0.02%
2021/01/05	2	24.45	0	0.00	24.45	2	8,002	0.02%
2020/12/31	21	24.70	20	24.70	25.00	1	8,226	0.01%
2020/12/30	23	24.88	0	0.00	24.80	23	8,398	0.27%
2020/12/25	1	24.15	0	0.00	24.25	1	8,829	0.01%
2020/12/24	20	24.30	0	0.00	24.40	20	8,893	0.22%
2020/12/23	1	23.95	0	0.00	24.20	1	9,006	0.01%
2020/12/22	9	24.80	0	0.00	24.00	9	9,079	0.10%
2020/12/18	1	23.85	0	0.00	24.00	1	9,832	0.01%
2020/12/17	2	24.25	0	0.00	24.25	2	10,081	0.02%
2020/12/16	1	24.25	11	24.40	24.70	-10	10,474	-0.10%
2020/12/14	27	24.08	10	23.85	24.10	17	10,971	0.15%
2020/12/11	5	24.10	0	0.00	24.30	5	11,362	0.04%
2020/12/09	5	24.33	10	24.20	24.40	-5	11,951	-0.04%
2020/12/08	7	24.94	2	25.05	24.90	5	12,012	0.04%
2020/12/07	2	25.45	8	24.65	25.40	-6	12,261	-0.05%
2020/12/04	6	24.73	0	0.00	24.80	6	12,522	0.05%
2020/12/03	3	25.08	0	0.00	25.05	3	12,568	0.02%
2020/12/02	0	0.00	1	26.35	26.25	-1	12,499	-0.01%
2020/12/01	0	0.00	12	26.90	26.90	-12	12,555	-0.10%
2020/11/30	12	26.97	1	27.15	27.05	11	12,767	0.09%
2020/11/27	0	0.00	8	26.60	26.65	-8	13,119	-0.06%
2020/11/23	0	0.00	2	26.75	27.10	-2	14,594	-0.01%
2020/11/20	0	0.00	8.1	26.52	26.25	-8.1	14,751	-0.06%
2020/11/18	0	0.00	1	27.45	27.50	-1	15,443	-0.01%
2020/11/17	1	28.15	0	0.00	28.15	1	15,629	0.01%
2020/11/16	0	0.00	10	28.25	28.45	-10	16,355	-0.06%
2020/11/12	1	28.50	0	0.00	27.75	1	16,410	0.01%
2020/11/11	25	28.34	44	28.51	28.55	-19	16,363	-0.12%
2020/11/10	94	28.59	61	27.76	28.30	33	16,389	0.20%
2020/11/09	1	28.00	5	27.97	28.00	-4	16,128	-0.02%
2020/11/06	1	26.65	0	0.00	26.75	1	15,991	0.01%
2020/11/05	1	26.65	0	0.00	26.40	1	16,039	0.01%
2020/11/04	2	26.70	0	0.00	26.70	2	16,086	0.01%
2020/11/03	41	26.84	43.6	26.60	26.70	-2.6	16,072	-0.02%
2020/10/30	3	26.45	1	26.45	26.20	2	16,296	0.01%
2020/10/29	5	26.40	0	0.00	26.25	5	16,284	0.03%
2020/10/28	14	26.34	5	26.96	26.05	9	16,335	0.06%
2020/10/27	2	25.65	4	25.53	25.35	-2	16,284	-0.01%
2020/10/26	0	0.00	0.8	25.90	25.85	-0.8	16,287	0.00%
2020/10/23	0.1	25.80	4	25.80	25.80	-3.9	16,367	-0.02%
2020/10/22	2	25.30	3	25.45	25.90	-1	16,452	-0.01%
2020/10/21	2	25.18	0	0.00	25.30	2	16,563	0.01%
2020/10/20	2	25.65	18	25.35	25.20	-16	16,809	-0.10%
2020/10/19	20	24.01	30	23.50	23.80	-10	16,856	-0.06%
2020/10/16	30	26.80	2	26.05	25.95	28	17,312	0.16%
2020/10/05	0	0.00	0.2	23.20	23.30	-0.2	17,214	0.00%
2020/09/29	0	0.00	3	24.05	23.70	-3	17,522	-0.02%
2020/09/25	14	23.74	26	24.01	23.00	-12	17,685	-0.07%
2020/09/24	0	0.00	3	23.55	23.65	-3	17,878	-0.02%
2020/09/23	6	24.48	2	23.95	23.90	4	17,957	0.02%
2020/09/21	0	0.00	3	24.05	24.15	-3	17,842	-0.02%
2020/09/18	5	24.00	3	24.10	24.10	2	17,970	0.01%
2020/09/17	6	23.90	0	0.00	23.75	6	17,881	0.03%
2020/09/15	0	0.00	2	23.70	24.05	-2	17,925	-0.01%
2020/09/14	0	0.00	3	23.75	23.75	-3	17,371	-0.02%
2020/09/11	45	24.35	47	24.43	23.90	-2	17,187	-0.01%
2020/09/10	10	23.80	31	24.17	23.95	-21	16,780	-0.13%
2020/09/09	0	0.00	17	24.52	24.50	-17	16,532	-0.10%
2020/09/08	0	0.00	2	23.65	24.80	-2	16,267	-0.01%
2020/09/07	42	23.88	49	24.06	23.95	-7	15,902	-0.04%
2020/09/04	6	22.33	1	22.00	22.60	5	15,489	0.03%
2020/09/03	3	22.10	1	21.95	22.20	2	15,321	0.01%
2020/09/02	12	21.78	6	21.83	21.80	6	15,273	0.04%
2020/09/01	2	21.68	0	0.00	21.25	2	15,019	0.01%
2020/08/31	0	0.00	4	21.15	21.65	-4	14,683	-0.03%
2020/08/28	10	20.90	0	0.00	21.00	10	14,607	0.07%
2020/08/27	0	0.00	1	21.20	21.20	-1	14,438	-0.01%
2020/08/26	32	21.25	30	21.08	21.50	2	14,294	0.01%
2020/08/25	2	21.75	3	21.33	21.40	-1	14,099	-0.01%
2020/08/24	2	20.80	41	20.56	21.00	-39	13,766	-0.28%
2020/08/21	100	20.30	105	19.98	20.10	-5	13,275	-0.04%	大賣/
2020/08/20	110	19.37	100	19.51	19.55	10	13,202	0.08%	大買/
2020/08/19	1	20.85	2	20.30	20.10	-1	12,890	-0.01%
2020/08/18	0	0.00	4	19.78	20.30	-4	12,647	-0.03%
2020/08/17	83	19.81	137	20.02	20.10	-54	12,426	-0.43%	大賣/
2020/08/14	21	18.62	9	18.53	19.10	12	11,894	0.10%
2020/08/13	24	17.96	5	18.30	18.10	19	11,493	0.17%
2020/08/12	82	17.78	84	18.00	18.15	-2	11,350	-0.02%
2020/08/10	6	16.50	0	0.00	16.25	6	10,688	0.06%
2020/08/07	1	16.25	1	16.20	16.15	0	10,684	0.00%
2020/08/06	1	16.40	0	0.00	16.25	1	10,673	0.01%
2020/08/05	88	16.60	0	0.00	16.45	88	10,676	0.82%
2020/08/04	1	16.55	0	0.00	16.60	1	10,987	0.01%
2020/07/30	0	0.00	12	17.18	17.15	-12	11,762	-0.10%
2020/07/29	10	17.37	0	0.00	17.25	10	11,940	0.08%
2020/07/28	88	16.90	0	0.00	16.15	88	11,949	0.74%
2020/07/24	0	0.00	15	17.20	17.10	-15	12,353	-0.12%
2020/07/23	3	17.50	0	0.00	17.50	3	12,567	0.02%
2020/07/21	0	0.00	13	17.69	17.65	-13	12,292	-0.11%
2020/07/20	2	17.65	0	0.00	17.45	2	12,185	0.02%
2020/07/17	1	17.65	5	18.05	17.60	-4	12,029	-0.03%
2020/07/16	18	18.43	4	18.35	18.25	14	11,776	0.12%
2020/07/15	7	18.40	30	18.50	18.00	-23	11,463	-0.20%
2020/07/14	135	18.27	147	18.57	17.95	-12	11,294	-0.11%	大買/大賣/
2020/07/13	1	17.40	1	17.25	17.15	0	10,618	0.00%
2020/07/10	0	0.00	5	16.55	16.45	-5	10,597	-0.05%
2020/07/09	10	17.00	0	0.00	16.95	10	10,601	0.09%
2020/07/08	40	16.89	30	17.05	16.95	10	10,515	0.10%
2020/07/07	1	16.30	0	0.00	16.15	1	10,427	0.01%
2020/07/06	84	16.73	50	16.56	16.65	34	10,304	0.33%
2020/07/03	0	0.00	4	16.45	16.50	-4	10,163	-0.04%
2020/07/01	10	15.00	1	15.15	15.15	9	9,659	0.09%
2020/06/30	51	15.25	14	15.00	15.10	37	9,573	0.39%
2020/06/29	5	15.10	2	14.95	15.10	3	9,406	0.03%
2020/06/24	1	14.45	0	0.00	14.40	1	9,224	0.01%
2020/06/22	0	0.00	333	14.65	14.45	-333	9,254	-3.60%	大賣/鉅額交易
2020/06/18	130	14.19	0	0.00	14.05	130	9,131	1.42%	大買/鉅額交易
2020/06/12	0	0.00	1	13.75	13.90	-1	9,693	-0.01%
2020/06/11	1	14.05	1	14.75	14.05	0	9,807	0.00%
2020/06/10	0	0.00	2	14.55	14.55	-2	9,790	-0.02%
2020/06/09	200	14.70	0	0.00	14.50	200	10,050	1.99%	大買/鉅額交易
2020/06/08	0	0.00	1	14.30	14.30	-1	10,122	-0.01%
2020/06/05	0	0.00	2	14.20	14.20	-2	10,049	-0.02%
2020/06/02	0	0.00	1	14.15	14.15	-1	10,069	-0.01%
2020/05/28	0	0.00	2	14.45	14.10	-2	10,005	-0.02%
2020/05/27	6	14.53	0	0.00	14.60	6	10,005	0.06%
2020/05/26	11	14.10	0	0.00	14.30	11	9,804	0.11%
2020/05/25	1	13.95	0	0.00	13.90	1	9,762	0.01%
2020/05/22	0	0.00	21	13.95	13.90	-21	9,806	-0.21%
2020/05/19	0	0.00	1	14.25	14.25	-1	9,884	-0.01%
2020/05/14	0	0.00	1	13.85	13.65	-1	9,632	-0.01%
2020/05/08	0	0.00	4	14.00	14.05	-4	9,376	-0.04%
2020/05/07	4	14.36	51	14.10	13.85	-47	9,221	-0.51%
2020/05/05	0	0.00	3	14.03	14.15	-3	8,751	-0.03%
2020/05/04	11	13.79	2	14.00	13.80	9	8,855	0.10%
2020/04/30	10	13.75	12	13.79	13.80	-2	8,823	-0.02%
2020/04/29	64	13.55	15	13.52	13.75	49	8,899	0.55%
2020/04/28	4	12.81	7	12.76	13.00	-3	8,839	-0.03%
2020/04/27	1	12.25	0	0.00	12.20	1	9,086	0.01%
2020/04/24	2	12.05	0	0.00	11.90	2	9,515	0.02%
2020/04/23	1	12.00	1	12.10	11.85	0	10,384	0.00%
2020/04/22	6	11.54	0	0.00	11.65	6	11,438	0.05%
2020/04/21	1	11.50	0	0.00	11.35	1	11,822	0.01%
2020/04/16	1	12.50	0	0.00	12.40	1	11,821	0.01%
2020/04/14	0	0.00	10	12.10	12.05	-10	11,633	-0.09%
2020/04/10	0	0.00	48	12.52	12.35	-48	11,623	-0.41%
2020/04/09	15	11.72	0	0.00	11.70	15	11,512	0.13%
2020/04/08	9	11.22	7	11.39	11.50	2	11,651	0.02%
2020/04/07	1	11.10	0	0.00	11.00	1	11,742	0.01%
2020/04/01	0	11.00	0	0.00	11.00	0	12,112	0.00%
2020/03/27	5	10.85	41	10.90	10.85	-36	12,546	-0.29%
2020/03/26	5	10.60	11	10.72	10.70	-6	12,493	-0.05%
2020/03/25	9	10.54	0	0.00	10.75	9	12,504	0.07%
2020/03/20	5	10.10	3	10.10	10.15	2	12,611	0.02%
2020/03/19	4	9.72	1	9.67	9.67	3	12,638	0.02%
2020/03/18	20	10.49	0	0.00	10.10	20	12,521	0.16%
2020/03/17	5	10.10	2	9.85	9.91	3	12,333	0.02%
2020/03/16	21	11.00	0	0.00	10.25	21	12,509	0.17%
2020/03/13	6	10.05	11	10.15	10.85	-5	12,421	-0.04%
2020/03/12	0	0.00	20	11.40	11.05	-20	12,218	-0.16%
2020/03/11	5	12.55	10	12.35	12.25	-5	12,271	-0.04%
2020/03/09	3	12.58	0	0.00	12.55	3	12,701	0.02%
2020/03/04	0	0.00	1	13.20	13.10	-1	12,891	-0.01%
2020/03/03	1	13.50	0	0.00	13.40	1	13,103	0.01%
2020/03/02	1	12.50	0	0.00	13.10	1	13,120	0.01%
2020/02/27	0	0.00	1	13.25	12.95	-1	13,128	-0.01%
2020/02/26	1	13.35	0	0.00	13.25	1	13,125	0.01%
2020/02/24	2	13.40	0	0.00	13.45	2	13,280	0.02%
2020/02/21	0	0.00	1	13.85	13.80	-1	13,272	-0.01%
2020/02/17	2	13.98	0	0.00	13.95	2	14,172	0.01%
2020/02/11	0	0.00	4	14.13	14.10	-4	15,250	-0.03%
2020/02/10	1	14.00	0	0.00	14.00	1	15,604	0.01%
2020/02/05	7	14.43	0	0.00	14.40	7	18,212	0.04%
2020/02/04	10	14.00	0	0.00	14.05	10	18,046	0.06%
2020/02/03	0	0.00	16	13.90	13.95	-16	18,065	-0.09%
2020/01/31	20	14.85	5	14.80	14.70	15	17,834	0.08%
2020/01/30	15	14.75	10	14.45	14.35	5	17,556	0.03%
2020/01/20	9	15.90	2	15.95	15.90	7	17,049	0.04%
2020/01/17	37	15.51	13	15.39	15.70	24	16,570	0.14%
2020/01/16	31	14.89	52.5	15.40	14.85	-21.5	15,752	-0.14%
2020/01/15	10	14.60	1	14.60	14.60	9	14,861	0.06%
2020/01/08	1	13.60	0	0.00	13.60	1	19,266	0.01%
2020/01/03	0	0.00	10	13.85	13.80	-10	22,241	-0.04%
2020/01/02	0	0.00	3	14.15	14.00	-3	22,262	-0.01%
2019/12/31	10	14.55	0	0.00	14.40	10	22,215	0.05%
2019/12/30	6	14.48	3	14.55	14.55	3	22,179	0.01%
2019/12/27	0	0.00	2	14.15	14.15	-2	21,801	-0.01%
2019/12/24	10	14.35	0	0.00	14.05	10	21,577	0.05%
2019/12/20	1	13.85	0	0.00	13.75	1	21,285	0.00%
2019/12/17	0	0.00	10	14.05	14.10	-10	21,845	-0.05%
2019/12/16	0	0.00	20	14.00	14.05	-20	21,733	-0.09%
2019/12/11	4	14.21	1	14.75	14.10	3	21,442	0.01%
2019/12/10	0	0.00	4	14.10	14.20	-4	21,077	-0.02%
2019/12/09	0	0.00	11	14.09	13.95	-11	21,044	-0.05%
2019/12/06	1	14.15	5	14.35	14.05	-4	21,014	-0.02%
2019/12/05	5	13.80	2	13.90	14.40	3	20,739	0.01%
2019/12/02	2	13.65	0	0.00	13.35	2	20,133	0.01%
2019/11/28	2	13.35	2	13.80	13.55	0	19,869	0.00%
2019/11/26	2	13.63	0	0.00	13.50	2	19,571	0.01%
2019/11/22	2	13.55	0	0.00	13.50	2	19,327	0.01%
2019/11/21	2	13.75	0	0.00	13.75	2	19,105	0.01%
2019/11/20	16	14.12	12	13.99	13.95	4	19,027	0.02%
2019/11/18	5	14.00	0	0.00	14.00	5	18,742	0.03%
2019/11/15	6	13.95	0	0.00	13.85	6	18,593	0.03%
2019/11/14	0	0.00	1	14.50	14.10	-1	18,360	-0.01%
2019/11/12	12	13.66	10	13.75	13.85	2	17,569	0.01%
2019/11/11	1	13.75	1	13.60	13.95	0	17,290	0.00%
2019/11/08	32	14.08	51	14.10	14.00	-19	16,910	-0.11%
2019/11/07	10	14.65	66	14.85	14.60	-56	16,541	-0.34%
2019/11/06	53	14.56	3	14.80	14.50	50	16,043	0.31%
2019/11/05	64	15.83	61	15.15	15.20	3	15,456	0.02%
2019/11/04	4	15.00	7	15.26	15.30	-3	13,922	-0.02%
2019/11/01	0	0.00	48	13.91	13.95	-48	13,072	-0.37%
2019/10/31	8	13.50	13	13.73	13.75	-5	12,931	-0.04%
2019/10/30	0	0.00	1	13.20	13.30	-1	12,767	-0.01%
2019/10/29	0	0.00	11	13.57	13.20	-11	12,713	-0.09%
2019/10/28	0	0.00	2	13.35	13.45	-2	12,620	-0.02%
2019/10/25	0	0.00	1	13.35	13.30	-1	12,519	-0.01%
2019/10/24	2	13.28	11	13.23	13.40	-9	12,471	-0.07%
2019/10/23	4	13.00	10	13.18	13.00	-6	12,368	-0.05%
2019/10/22	28	13.55	6	13.60	13.35	22	12,158	0.18%
2019/10/21	16	14.03	4	14.05	13.95	12	11,975	0.10%
2019/10/18	53	13.62	73	13.37	13.65	-20	11,758	-0.17%
2019/10/17	333	13.04	366	13.24	13.10	-33	10,515	-0.31%	大買/大賣/
2019/10/16	233	12.70	227	12.55	13.00	6	8,378	0.07%	大買/大賣/
2019/10/15	34	11.79	24	11.94	12.15	10	7,187	0.14%
2019/10/14	41	10.84	34	11.21	11.70	7	6,130	0.11%
2019/10/09	0	0.00	17	10.48	10.65	-17	4,929	-0.34%
2019/10/08	0	0.00	2	9.72	9.72	-2	4,042	-0.05%
2019/10/04	112	9.45	0	0.00	9.46	112	3,737	3.00%	大買/鉅額交易
2019/09/23	7	9.54	35	9.53	9.57	-28	3,451	-0.81%
2019/09/20	0	0.00	11	9.30	9.30	-11	2,899	-0.38%
2019/09/17	0	0.00	0.9	8.40	8.45	-0.9	2,751	-0.03%
2019/09/02	0	0.00	1	8.08	8.17	-1	2,651	-0.04%
2019/08/22	0	0.00	1	8.05	8.04	-1	3,048	-0.03%
2019/08/21	0	0.00	0.1	8.01	8.04	-0.1	3,223	0.00%
2019/08/16	2	7.98	0	0.00	8.02	2	3,323	0.06%
2019/08/15	1	7.98	0	0.00	8.00	1	3,352	0.03%
2019/08/14	1	8.06	0	0.00	8.08	1	3,365	0.03%
2019/08/13	10	8.07	0	0.00	8.07	10	3,373	0.30%
2019/08/12	20	8.10	0	0.00	8.10	20	3,508	0.57%
2019/08/08	3	8.08	0	0.00	8.13	3	3,645	0.08%
2019/08/06	0	0.00	6	7.92	7.99	-6	3,709	-0.16%
2019/07/22	0	0.00	5	8.69	8.70	-5	3,549	-0.14%
2019/07/18	6	8.56	0	0.00	8.55	6	3,410	0.18%
2019/07/17	2	8.62	0	0.00	8.59	2	3,366	0.06%
2019/07/16	13	8.61	0	0.00	8.61	13	3,336	0.39%
2019/07/11	2	8.54	0	0.00	8.53	2	3,241	0.06%
2019/07/05	1	8.48	27	8.49	8.49	-26	3,141	-0.83%
2019/07/02	5	8.59	5	8.57	8.57	0	3,020	0.00%
2019/07/01	13	8.62	0	0.00	8.57	13	2,997	0.43%
2019/06/26	1	8.46	0	0.00	8.47	1	2,821	0.04%
2019/06/24	1	8.47	0	0.00	8.49	1	2,806	0.04%
2019/06/19	3	8.56	0	0.00	8.54	3	2,672	0.11%
2019/06/17	1	8.49	0	0.00	8.45	1	2,591	0.04%
2019/06/10	15	8.61	0	0.00	8.56	15	2,474	0.61%
2019/06/06	17	8.68	0	0.00	8.55	17	2,452	0.69%
2019/05/31	0	0.00	15	8.70	8.74	-15	2,220	-0.68%
2019/05/30	0	0.00	10	8.66	8.66	-10	2,165	-0.46%
2019/05/29	6	8.58	0	0.00	8.56	6	2,097	0.29%
2019/05/23	4	8.54	0	0.00	8.54	4	1,660	0.24%
2019/05/22	6	8.74	0	0.00	8.67	6	1,631	0.37%
2019/05/21	0	0.00	1.1	8.70	8.73	-1.1	1,586	-0.07%
2019/05/17	28	8.76	28	8.84	8.87	0	1,506	0.00%
2019/05/16	0	0.00	6	8.70	8.72	-6	1,367	-0.44%
2019/05/15	7	8.50	0	0.00	8.55	7	1,211	0.58%
2019/05/14	4	8.50	8	8.47	8.55	-4	1,209	-0.33%
2019/05/13	4	8.36	0	0.00	8.35	4	1,159	0.35%
2019/05/09	7	8.66	0	0.00	8.61	7	1,123	0.62%
2019/05/08	2	8.55	0	0.00	8.60	2	950	0.21%
2019/05/03	0	0.00	0	8.30	8.32	0	908	0.00%
2019/04/30	1	8.30	0	0.00	8.31	1	912	0.11%
2019/04/29	2	8.25	0	0.00	8.31	2	906	0.22%
2019/04/24	6	8.36	0	0.00	8.39	6	902	0.66%
2019/04/23	5	8.41	0	0.00	8.40	5	887	0.56%
2019/04/18	1	8.48	0	0.00	8.46	1	850	0.12%
2019/04/15	1	8.52	0	0.00	8.50	1	828	0.12%
2019/04/02	1	8.52	0	0.00	8.51	1	780	0.13%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/03/28	1	8.55	0	0.00	8.55	1	755	0.13%
2019/03/27	7	8.60	0	0.00	8.62	7	741	0.94%
2019/03/26	6	8.70	0	0.00	8.69	6	722	0.83%
2019/03/25	2	8.68	1	8.73	8.70	1	732	0.14%
2019/03/20	8	8.75	0	0.00	8.74	8	710	1.13%
2019/03/18	4	8.76	0	0.00	8.80	4	719	0.56%
2019/03/06	0	0.00	1	8.87	8.87	-1	1,098	-0.09%
2019/02/27	0	0.00	1	8.92	8.93	-1	1,104	-0.09%
2019/02/12	0	0.00	2	8.73	8.72	-2	1,055	-0.19%
2019/02/11	0	8.68	50	8.68	8.68	-50	1,069	-4.67%
2019/01/30	0	0.00	2	8.70	8.68	-2	1,068	-0.19%
2019/01/29	2	8.54	0	0.00	8.62	2	1,053	0.19%
2019/01/28	0	0.00	2	8.59	8.60	-2	1,050	-0.19%
2019/01/24	10	8.55	0	0.00	8.59	10	1,055	0.95%
2018/12/25	10	8.30	0	0.00	8.25	10	1,236	0.81%
2018/12/21	10	8.39	0	0.00	8.34	10	1,227	0.81%
2018/12/20	30	8.49	0	0.00	8.40	30	1,234	2.43%
2018/12/18	0	8.49	30	8.54	8.49	-30	1,237	-2.42%
2018/12/17	0	8.60	0	0.00	8.61	0	1,230	0.00%
2018/12/12	0	8.63	0	0.00	8.63	0	1,236	0.00%
2018/12/11	0	8.63	0	0.00	8.63	0	1,227	0.00%
2018/12/05	16	8.67	0	0.00	8.97	16	1,196	1.34%
2018/11/26	30	8.57	0	0.00	8.46	30	978	3.06%
2018/11/22	0	0.00	13	8.47	8.39	-13	976	-1.33%
2018/11/13	1	8.22	0	0.00	8.25	1	989	0.10%
2018/11/12	3	8.29	0	0.00	8.32	3	997	0.30%
2018/11/08	2	8.36	0	0.00	8.46	2	1,030	0.19%
2018/11/06	0	0.00	0	8.28	8.28	0	1,096	0.00%
2018/11/05	1	8.27	0	0.00	8.26	1	1,114	0.09%
2018/10/22	10	8.38	0	0.00	8.39	10	1,968	0.51%
2018/10/11	2	8.80	0	0.00	8.65	2	2,226	0.09%
2018/09/25	0	0.00	2	9.29	9.31	-2	2,164	-0.09%
2018/09/10	0	0.00	34	9.13	9.12	-34	2,145	-1.58%
2018/09/07	0	0.00	4.5	9.32	9.28	-4.5	2,159	-0.21%
2018/09/04	0.8	9.40	0	0.00	9.42	0.8	2,162	0.04%
2018/08/22	0	0.00	3	9.36	9.34	-3	2,236	-0.13%
2018/08/10	1	9.40	2	9.42	9.37	-1	2,153	-0.05%
2018/07/27	37	10.01	0	0.00	10.00	37	1,937	1.91%
2018/07/20	0	0.00	30	9.37	9.36	-30	1,203	-2.49%
2018/07/02	0	0.00	24	9.35	9.34	-24	1,720	-1.39%
2018/06/29	0	0.00	81	9.37	9.38	-81	1,731	-4.68%
2018/06/28	0	0.00	70	9.35	9.38	-70	1,730	-4.04%
2018/06/15	0	0.00	56	9.57	9.65	-56	1,824	-3.07%
2018/06/08	2	9.60	0	0.00	9.59	2	1,804	0.11%
2018/05/16	5	9.54	3	9.55	9.55	2	1,753	0.11%
2018/05/07	3	9.80	0	0.00	9.77	3	1,792	0.17%
2018/05/02	56	9.74	0	0.00	9.78	56	1,719	3.26%
2018/04/30	40	9.64	0	0.00	9.65	40	1,698	2.35%
2018/04/23	10	9.79	10	9.72	9.68	0	1,793	0.00%
2018/04/20	30	9.68	0	0.00	9.69	30	1,809	1.66%
2018/04/18	0	0.00	30	9.58	9.57	-30	2,020	-1.48%
2018/04/09	1	9.46	0	0.00	9.49	1	2,155	0.05%
2018/03/27	4	9.34	0	0.00	9.34	4	2,483	0.16%
2018/03/16	0	0.00	34	9.43	9.42	-34	2,356	-1.44%
2018/03/07	0	0.00	23	9.23	9.24	-23	2,313	-0.99%
2018/03/05	0	0.00	2	9.25	9.26	-2	2,352	-0.09%
2018/03/02	0	0.00	33	9.31	9.34	-33	2,349	-1.40%
2018/03/01	0	0.00	6	9.37	9.41	-6	2,339	-0.26%
2018/02/27	0	0.00	1	9.37	9.46	-1	2,377	-0.04%
2018/02/12	4	9.09	0	0.00	9.15	4	2,387	0.17%
2018/02/07	30	9.11	0	0.00	9.06	30	2,366	1.27%
2018/02/06	32	9.04	0	0.00	8.98	32	2,349	1.36%
2018/02/05	14	9.30	6	9.33	9.35	8	2,307	0.35%
2018/01/31	0	0.00	16	9.60	9.61	-16	2,289	-0.70%
2018/01/30	50	9.79	10	9.75	9.70	40	2,287	1.75%
2018/01/26	2	9.93	0	0.00	9.94	2	2,250	0.09%
2018/01/25	5	9.97	0	0.00	9.95	5	2,240	0.22%
2018/01/23	1	9.96	0	0.00	9.95	1	2,228	0.04%
2018/01/22	16	9.92	0	0.00	9.95	16	2,218	0.72%
2018/01/19	66	10.00	0	0.00	9.96	66	2,185	3.02%
2018/01/18	16	10.09	0	0.00	10.05	16	2,148	0.74%
2018/01/17	48	10.08	0	0.00	10.10	48	2,111	2.27%
2018/01/16	1	9.97	0	0.00	10.20	1	2,103	0.05%
2018/01/15	3	10.08	20	10.00	10.05	-17	2,047	-0.83%
2018/01/12	7	9.98	0	0.00	10.25	7	1,919	0.36%
2018/01/10	25	9.96	0	0.00	9.97	25	1,721	1.45%
2018/01/09	3	9.69	0	0.00	9.96	3	1,647	0.18%
2018/01/08	0	0.00	1	9.77	9.74	-1	1,446	-0.07%
2018/01/04	1	9.48	0	0.00	9.47	1	1,353	0.07%