國產 (2504)-群益金鼎-館前券商分點個股進出

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

國產

(2504)

可現股當沖

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

立即追蹤
本地時間:14:30(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－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	53.28	0	0.00	52.40	4	4,880	0.08%
2024/11/21	1	54.30	0	0.00	54.30	1	4,883	0.02%
2024/11/20	2	54.75	1	55.00	54.40	1	4,898	0.02%
2024/11/19	1	54.90	1	55.20	55.70	0	4,894	0.00%
2024/11/18	27	55.22	27	55.05	55.40	0	4,920	0.00%
2024/11/15	1.1	54.85	5	55.74	55.80	-3.9	4,904	-0.08%
2024/11/14	0	0.00	1.5	55.03	55.50	-1.5	4,885	-0.03%
2024/11/13	1.5	52.15	0	0.00	54.30	1.5	4,911	0.03%
2024/11/12	1	54.70	0	0.00	54.50	1	4,891	0.02%
2024/11/07	1	54.70	0	0.00	54.60	1	5,024	0.02%
2024/11/06	3	55.57	1	55.40	55.30	2	5,025	0.04%
2024/11/05	1	56.30	1	56.30	56.30	0	5,079	0.00%
2024/11/04	1	55.70	2	56.00	56.80	-1	5,161	-0.02%
2024/11/01	0	0.00	1	55.90	56.80	-1	5,241	-0.02%
2024/10/30	1	52.80	1	53.60	53.60	0	5,153	0.00%
2024/10/18	0	0.00	14	53.40	53.30	-14	6,230	-0.22%
2024/10/17	0	0.00	1	53.20	53.20	-1	6,391	-0.02%
2024/10/16	0	0.00	3	52.30	52.60	-3	6,505	-0.05%
2024/10/15	1	50.50	1	50.90	51.60	0	6,571	0.00%
2024/10/14	0	0.00	3	50.90	50.90	-3	6,640	-0.05%
2024/10/11	4	49.89	1	49.85	50.00	3	6,644	0.05%
2024/10/08	1	49.70	1	50.00	50.10	0	6,725	0.00%
2024/10/07	2	50.30	0	0.00	50.00	2	6,761	0.03%
2024/10/04	3	49.83	5	50.80	50.30	-2	6,768	-0.03%
2024/10/01	9	51.13	1	50.70	50.80	8	6,679	0.12%
2024/09/30	2	51.65	1	52.10	52.30	1	6,644	0.02%
2024/09/27	1	51.80	1	52.40	52.40	0	6,935	0.00%
2024/09/26	6	51.80	1	52.10	52.40	5	6,948	0.07%
2024/09/25	4	51.30	0	0.00	52.10	4	7,084	0.06%
2024/09/24	51	51.40	53	51.67	51.40	-2	7,208	-0.03%
2024/09/23	1	52.10	4	51.65	52.30	-3	7,270	-0.04%
2024/09/20	9	50.43	22	51.11	49.85	-13	7,211	-0.18%
2024/09/19	4.5	54.03	3	53.60	53.40	1.5	7,227	0.02%
2024/09/18	0	0.00	0.5	58.00	56.50	-0.5	7,354	-0.01%
2024/09/13	10	54.90	10	54.10	54.80	0	7,514	0.00%
2024/09/12	0	0.00	1	54.70	54.70	-1	7,522	-0.01%
2024/09/11	1	54.30	1	55.00	54.80	0	7,553	0.00%
2024/09/09	5	55.68	5	55.60	55.50	0	7,647	0.00%
2024/09/06	3	55.40	3	55.80	56.00	0	7,724	0.00%
2024/09/05	36	56.36	36	57.11	56.40	0	7,858	0.00%
2024/09/04	3	54.90	5	56.40	55.70	-2	8,005	-0.02%
2024/09/03	1	56.20	2	55.90	55.90	-1	8,098	-0.01%
2024/09/02	1	55.70	3	56.30	56.40	-2	8,210	-0.02%
2024/08/29	0	0.00	1	53.80	53.90	-1	8,478	-0.01%
2024/08/26	0	0.00	3	51.33	51.60	-3	9,033	-0.03%
2024/08/23	3	49.55	3	50.30	50.80	0	9,247	0.00%
2024/08/22	7	49.62	7	50.10	50.20	0	9,329	0.00%
2024/08/21	3	50.50	3	50.60	50.70	0	9,459	0.00%
2024/08/19	0	0.00	1	51.00	51.00	-1	9,885	-0.01%
2024/08/15	1	50.10	21	50.60	50.20	-20	10,438	-0.19%
2024/08/14	20	50.60	1	51.90	51.90	19	10,726	0.18%
2024/08/13	29	49.65	29	49.64	49.80	0	10,927	0.00%
2024/08/08	23	47.78	23	47.90	47.70	0	11,237	0.00%
2024/08/07	3	46.25	3	49.30	48.65	0	11,310	0.00%
2024/08/06	3	45.60	3	46.70	46.40	0	11,382	0.00%
2024/08/05	13	47.44	13	46.86	46.75	0	11,401	0.00%
2024/08/02	4	50.78	4	50.90	50.70	0	11,468	0.00%
2024/08/01	30.1	52.60	33.1	51.73	52.00	-3	11,657	-0.03%
2024/07/31	20	52.66	20.2	51.56	52.60	-0.2	11,814	0.00%
2024/07/30	25	51.59	25	50.72	51.70	0	11,944	0.00%
2024/07/29	66	51.73	66	51.36	51.60	0	12,312	0.00%
2024/07/23	1	51.70	2.4	51.37	52.00	-1.4	12,612	-0.01%
2024/07/22	0	0.00	6.2	48.20	48.05	-6.2	12,575	-0.05%
2024/07/19	0	0.00	3	48.05	47.65	-3	12,981	-0.02%
2024/07/17	0	0.00	7.1	47.96	48.00	-7.1	13,342	-0.05%
2024/07/15	0	0.00	0.1	46.55	46.00	-0.1	13,926	0.00%
2024/07/12	0	0.00	1	44.20	44.50	-1	14,354	-0.01%
2024/07/10	3	43.88	0	0.00	44.30	3	14,700	0.02%
2024/07/09	0.1	44.40	0	0.00	43.75	0.1	14,715	0.00%
2024/07/08	2	44.55	6	44.60	44.90	-4	14,808	-0.03%
2024/07/04	0	0.00	1	46.25	45.60	-1	14,959	-0.01%
2024/07/03	0	0.00	0.6	46.73	46.00	-0.6	15,015	0.00%
2024/07/02	0	0.00	1	45.30	45.25	-1	14,855	-0.01%
2024/07/01	0	0.00	1	44.90	45.25	-1	14,910	-0.01%
2024/06/28	3.1	43.65	1	43.40	43.10	2.1	14,771	0.01%
2024/06/27	0	0.00	0.1	46.00	44.75	-0.1	14,635	0.00%
2024/06/26	0.1	45.90	0	0.00	45.40	0.1	14,529	0.00%
2024/06/25	3	42.45	3	44.25	45.40	0	14,472	0.00%
2024/06/24	0	0.00	10	46.90	46.55	-10	14,307	-0.07%
2024/06/21	4.1	47.74	0	0.00	46.70	4.1	14,089	0.03%
2024/06/20	1	48.60	0	0.00	48.35	1	13,892	0.01%
2024/06/19	1	48.95	0	0.00	48.60	1	13,865	0.01%
2024/06/18	3	48.92	4	48.93	48.75	-1	13,864	-0.01%
2024/06/17	0	0.00	1	49.00	48.45	-1	13,837	-0.01%
2024/06/14	1	48.30	0	0.00	48.00	1	13,770	0.01%
2024/06/12	0	0.00	4	47.60	47.85	-4	13,674	-0.03%
2024/06/11	1	47.65	12	48.31	47.50	-11	13,531	-0.08%
2024/06/07	2	47.95	2	48.23	47.60	0	13,496	0.00%
2024/06/06	5	46.19	6	46.48	47.15	-1	13,338	-0.01%
2024/06/05	4	45.54	3	46.25	45.85	1	13,211	0.01%
2024/06/04	4	45.58	4	46.15	46.10	0	13,177	0.00%
2024/06/03	6	46.03	3	46.20	46.10	3	13,084	0.02%
2024/05/31	12	47.60	0	0.00	46.65	12	12,885	0.09%
2024/05/30	1	47.65	1	48.10	46.90	0	12,736	0.00%
2024/05/29	4	47.45	4	48.65	47.45	0	12,589	0.00%
2024/05/27	3	46.05	3.4	47.60	47.85	-0.4	12,497	0.00%
2024/05/24	4	45.01	5	46.22	47.00	-1	12,376	-0.01%
2024/05/23	4	44.73	4	44.78	44.80	0	12,167	0.00%
2024/05/22	5	46.80	9	46.47	45.45	-4	11,910	-0.03%
2024/05/21	7	47.95	0	0.00	47.50	7	11,626	0.06%
2024/05/20	2	49.98	6	49.94	49.80	-4	11,469	-0.03%
2024/05/17	5	49.16	9	49.44	50.20	-4	11,179	-0.04%
2024/05/16	0	0.00	18	47.40	48.55	-18	11,109	-0.16%
2024/05/15	3	45.37	3	45.43	45.55	0	10,803	0.00%
2024/05/14	6	45.43	1	45.70	45.55	5	10,745	0.05%
2024/05/13	20	46.54	20	46.25	46.50	0	10,646	0.00%
2024/05/10	0	0.00	2	46.95	46.75	-2	10,593	-0.02%
2024/05/09	7	46.11	5	45.50	45.00	2	10,470	0.02%
2024/05/08	6	46.50	16.2	46.50	45.90	-10.2	10,372	-0.10%
2024/05/07	15	47.23	50	47.35	47.25	-35	10,219	-0.34%
2024/05/06	26	49.01	7	48.35	49.45	19	9,950	0.19%
2024/05/03	59	50.79	56	49.19	49.40	3	9,732	0.03%
2024/05/02	57	50.40	62	50.46	50.80	-5	9,509	-0.05%
2024/04/30	10	48.15	62	48.08	48.05	-52	9,144	-0.57%
2024/04/29	56	48.75	48	47.28	49.15	8	8,934	0.09%
2024/04/26	282	47.26	203	46.80	46.95	79	8,615	0.92%	大買/大賣/
2024/04/25	30	47.57	42	47.56	47.25	-12	8,361	-0.14%
2024/04/24	17	45.10	4	45.63	43.90	13	7,806	0.17%
2024/04/23	3	46.92	0	0.00	46.65	3	7,433	0.04%
2024/04/22	11	47.95	5.1	47.84	47.00	5.9	7,145	0.08%
2024/04/19	15	47.67	2	47.45	48.25	13	6,678	0.19%
2024/04/18	23	47.48	30.1	47.35	48.05	-7.1	6,249	-0.11%
2024/04/17	5	45.83	6.5	45.56	45.85	-1.5	5,709	-0.03%
2024/04/16	0	0.00	24	41.99	41.70	-24	5,404	-0.44%
2024/04/12	1	41.35	2.1	42.69	43.40	-1.1	5,156	-0.02%
2024/04/09	0	0.00	12	41.28	41.35	-12	4,821	-0.25%
2024/04/08	0	0.00	27.2	40.96	41.30	-27.2	4,712	-0.58%
2024/04/03	0	0.00	6	39.45	39.75	-6	4,529	-0.13%
2024/03/29	1	37.60	2	38.07	37.90	-1	4,361	-0.02%
2024/03/28	2	37.73	1	37.65	37.70	1	4,328	0.02%
2024/03/27	0	37.15	5	37.95	38.10	-5	4,312	-0.12%
2024/03/26	3	37.18	3	37.10	37.05	0	4,261	0.00%
2024/03/25	0	37.00	0	0.00	37.00	0	4,251	0.00%
2024/03/22	0	36.90	0	0.00	36.85	0	4,239	0.00%
2024/03/20	0	0.00	0.5	36.25	36.25	-0.5	4,172	-0.01%
2024/03/18	0	36.85	0	0.00	37.00	0	4,116	0.00%
2024/03/15	2	35.95	1	35.90	36.15	1	4,038	0.02%
2024/03/14	17	36.60	24	36.44	36.35	-7	3,965	-0.18%
2024/03/13	4	36.68	0	0.00	36.75	4	3,911	0.10%
2024/03/12	10	37.10	10	37.00	36.95	0	3,732	0.00%
2024/03/11	7	36.12	1	36.00	36.15	6	3,672	0.16%
2024/03/08	34	36.11	29	36.45	36.40	5	3,635	0.14%
2024/03/07	0	0.00	5	35.70	36.25	-5	3,500	-0.14%
2024/03/06	6	34.89	1	34.85	35.15	5	3,361	0.15%
2024/03/05	10	34.60	37	35.13	35.25	-27	3,314	-0.81%
2024/03/04	0	0.00	11.1	34.21	34.15	-11.1	3,194	-0.35%
2024/03/01	10	34.40	11	33.90	34.00	-1	3,136	-0.03%
2024/02/29	0	0.00	10.1	32.80	33.00	-10.1	2,945	-0.34%
2024/02/21	0.5	32.25	0	0.00	32.40	0.5	2,648	0.02%
2024/02/20	2	32.08	1	32.10	32.05	1	2,540	0.04%
2024/02/19	0	0.00	83	30.89	32.00	-83	2,433	-3.41%
2024/02/01	0	0.00	7.1	30.10	30.00	-7.1	2,112	-0.34%
2024/01/30	0	29.20	0	0.00	29.50	0	2,020	0.00%
2024/01/26	12	29.30	0	0.00	29.25	12	1,948	0.62%
2024/01/11	0	0.00	0.1	27.85	27.95	-0.1	1,547	-0.01%
2023/12/29	0	0.00	11	28.05	28.15	-11	1,566	-0.70%
2023/12/14	0	0.00	2	27.83	28.00	-2	1,359	-0.15%
2023/12/06	0	0.00	1	27.65	27.65	-1	1,330	-0.08%
2023/12/04	0	0.00	7	27.49	27.45	-7	1,385	-0.51%
2023/11/30	0	26.90	0	0.00	27.10	0	1,467	0.00%
2023/11/28	0	0.00	4	27.10	27.10	-4	1,455	-0.27%
2023/11/23	0	0.00	14	26.87	26.80	-14	1,436	-0.97%
2023/11/22	0	0.00	10	26.75	26.60	-10	1,420	-0.70%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/13	0	0.00	1	26.10	25.95	-1	1,348	-0.07%
2023/11/06	0	0.00	1	25.70	25.70	-1	1,388	-0.07%
2023/11/03	0	0.00	1	25.60	25.55	-1	1,396	-0.07%
2023/11/02	0	0.00	1	25.50	25.50	-1	1,417	-0.07%
2023/11/01	5	25.25	0	0.00	25.45	5	1,518	0.33%
2023/10/30	0	0.00	1	25.25	25.40	-1	1,729	-0.06%
2023/10/25	0	0.00	1	25.35	25.40	-1	1,761	-0.06%
2023/10/24	0	0.00	1	25.25	25.30	-1	1,765	-0.06%
2023/10/23	0	0.00	1	25.20	25.20	-1	1,766	-0.06%
2023/10/20	0	0.00	3	25.20	25.20	-3	1,775	-0.17%
2023/10/06	0	0.00	5	25.57	25.60	-5	1,834	-0.27%
2023/10/03	0	0.00	3	25.35	25.30	-3	1,852	-0.16%
2023/09/20	9	25.04	1.4	25.36	25.20	7.6	2,103	0.36%
2023/09/18	1	25.50	0	0.00	25.50	1	2,164	0.05%
2023/09/14	0	0.00	0	25.50	25.60	0	2,429	0.00%
2023/09/07	1	25.50	0	0.00	25.45	1	2,720	0.04%
2023/09/06	20	25.80	0	0.00	25.80	20	2,684	0.75%
2023/08/16	0	0.00	10	26.65	26.70	-10	3,045	-0.33%
2023/08/11	0	0.00	15	27.15	27.00	-15	3,228	-0.46%
2023/08/10	0	0.00	3	27.55	27.20	-3	3,237	-0.09%
2023/08/08	0	0.00	0.3	27.65	27.45	-0.3	3,278	-0.01%
2023/08/07	15.3	28.10	0	0.00	27.65	15.3	3,338	0.46%
2023/08/04	10	28.00	14	27.11	27.95	-4	3,314	-0.12%
2023/08/01	10	26.30	0	0.00	26.35	10	3,207	0.31%
2023/07/10	3	26.43	0	0.00	26.45	3	3,643	0.08%
2023/07/07	1	26.60	0	0.00	26.70	1	3,639	0.03%
2023/07/04	1	27.50	0	0.00	27.45	1	3,615	0.03%
2023/06/26	1	26.10	0	0.00	26.10	1	3,415	0.03%
2023/06/21	4	26.01	0	0.00	26.15	4	3,406	0.12%
2023/06/20	5	26.50	5	26.90	26.25	0	3,357	0.00%
2023/06/19	9	28.79	57	28.80	28.80	-48	3,155	-1.52%
2023/06/16	0	0.00	1	29.15	28.90	-1	3,050	-0.03%
2023/06/15	0	0.00	1	29.15	29.15	-1	2,981	-0.03%
2023/06/14	0.1	29.15	1	29.10	29.00	-0.9	2,952	-0.03%
2023/06/12	2	29.08	0	0.00	29.05	2	2,893	0.07%
2023/06/09	0	0.00	2	29.20	29.15	-2	2,879	-0.07%
2023/06/08	0	0.00	1	29.30	29.25	-1	2,905	-0.03%
2023/06/07	1	29.40	12	29.43	29.40	-11	2,921	-0.38%
2023/06/05	0	0.00	0.1	28.80	28.85	-0.1	2,832	0.00%
2023/05/31	1	28.30	0	0.00	28.60	1	2,839	0.04%
2023/05/19	1	28.15	1	28.65	28.75	0	2,866	0.00%
2023/05/09	4	28.60	0	0.00	28.75	4	2,588	0.15%
2023/05/05	0	29.10	0	0.00	28.85	0	2,515	0.00%
2023/05/04	11	28.99	0	0.00	29.00	11	2,502	0.44%
2023/05/03	19	29.07	20	28.80	28.75	-1	2,459	-0.04%
2023/04/26	0	27.95	0	0.00	28.00	0	2,276	0.00%
2023/04/20	1	27.50	0	0.00	27.40	1	2,102	0.05%
2023/04/19	1	27.90	0	0.00	27.80	1	2,069	0.05%
2023/04/17	1	27.85	0	0.00	27.90	1	1,975	0.05%
2023/04/14	10	27.85	0	0.00	27.90	10	1,986	0.50%
2023/04/13	1	27.90	0	0.00	27.95	1	1,979	0.05%
2023/04/11	0	0.00	1	28.00	28.00	-1	1,996	-0.05%
2023/03/31	1	27.85	0	0.00	27.90	1	1,961	0.05%
2023/03/29	2	27.83	0.8	27.85	27.85	1.2	1,922	0.06%
2023/03/28	0	28.00	0	0.00	28.00	0	1,934	0.00%
2023/03/27	0	27.97	0	0.00	27.95	0	1,921	0.00%
2023/03/24	0	27.94	0	0.00	27.80	0	1,925	0.00%
2023/03/22	0	28.13	0	0.00	28.05	0	1,892	0.00%
2023/03/21	0	27.90	1	28.00	28.00	-1	1,894	-0.05%
2023/03/20	0	27.90	0	0.00	27.85	0	1,897	0.00%
2023/03/17	0	27.35	0	0.00	27.65	0	1,948	0.00%
2023/03/15	0	27.50	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	27.62	0	0.00	27.55	0	1,895	0.00%
2023/03/13	0	27.64	0	0.00	27.70	0	1,892	0.00%
2023/03/10	0	27.81	0	0.00	27.75	0	1,850	0.00%
2023/03/09	0	27.88	0	0.00	27.80	0	1,826	0.00%
2023/03/08	1	27.20	0	0.00	27.55	1	1,791	0.06%
2023/03/06	0	0.00	1	27.15	27.20	-1	1,763	-0.06%
2023/03/03	0	27.05	0	0.00	26.95	0	1,750	0.00%
2023/03/01	1	26.75	0	0.00	26.80	1	1,730	0.06%
2023/02/24	1	27.50	8	27.70	27.70	-7	1,589	-0.44%
2023/02/21	0	27.15	0	0.00	26.95	0	1,559	0.00%
2023/02/20	0	0.00	11.1	26.85	27.10	-11.1	1,556	-0.71%
2023/02/16	0	26.75	0	0.00	26.80	0	1,561	0.00%
2023/02/14	0	0.00	5	26.86	26.85	-5	1,585	-0.32%
2023/02/08	2	26.55	7	26.57	26.45	-5	1,591	-0.31%
2023/02/07	4	26.50	0	0.00	26.50	4	1,575	0.25%
2023/02/06	0	0.00	1	25.60	25.85	-1	1,507	-0.07%
2023/01/16	2	25.10	0	0.00	25.30	2	1,517	0.13%
2023/01/13	0	0.00	0	25.15	25.10	0	1,531	0.00%
2022/12/29	0	24.65	0	0.00	24.95	0	1,828	0.00%
2022/12/21	1	24.80	0	0.00	24.75	1	1,963	0.05%
2022/12/16	0	0.00	0.1	25.05	25.05	-0.1	2,063	-0.01%
2022/12/06	0	0.00	0.1	25.30	24.95	-0.1	2,086	0.00%
2022/12/05	0	0.00	0.1	25.30	25.30	-0.1	2,080	0.00%
2022/11/25	0	0.00	13.8	25.14	25.05	-13.8	2,097	-0.66%
2022/11/11	14	24.08	0	0.00	23.90	14	2,143	0.65%
2022/11/09	4	24.05	1	23.95	23.90	3	2,204	0.14%
2022/11/07	4	23.35	0	0.00	23.40	4	2,212	0.18%
2022/11/02	4	23.15	0	0.00	23.15	4	2,342	0.17%
2022/11/01	0	0.00	1	23.15	23.40	-1	2,363	-0.04%
2022/10/31	1	22.65	0	0.00	22.65	1	2,382	0.04%
2022/10/21	0	0.00	1	21.85	21.90	-1	2,592	-0.04%
2022/10/20	2	21.55	0	0.00	22.40	2	2,591	0.08%
2022/10/19	2	22.25	0	0.00	22.10	2	2,514	0.08%
2022/10/17	3	22.13	0	0.00	22.25	3	2,492	0.12%
2022/10/14	0.2	22.90	0	0.00	22.95	0.2	2,454	0.01%
2022/10/13	7	22.74	0	0.00	22.50	7	2,464	0.28%
2022/09/26	2	24.59	0	0.00	24.30	2	2,423	0.08%
2022/09/21	0	0.00	1	25.85	25.65	-1	2,421	-0.04%
2022/09/20	2	25.65	0	0.00	25.75	2	2,433	0.08%
2022/09/07	1	24.60	1	24.65	24.55	0	2,714	0.00%
2022/09/06	0	0.00	2	25.00	24.85	-2	2,725	-0.07%
2022/09/05	0	0.00	2	25.20	25.20	-2	2,725	-0.07%
2022/08/30	0	0.00	0.1	25.20	25.35	-0.1	2,779	0.00%
2022/08/23	0	0.00	1	25.25	25.40	-1	2,813	-0.04%
2022/08/22	5	25.10	0	0.00	25.10	5	2,805	0.18%
2022/08/18	1	25.65	0.7	25.30	25.25	0.3	2,806	0.01%
2022/08/17	0	0.00	12	25.81	25.80	-12	2,749	-0.44%
2022/08/16	1	25.25	0	0.00	25.25	1	2,739	0.04%
2022/08/15	0.1	25.00	0	0.00	24.95	0.1	2,712	0.00%
2022/08/03	5	23.80	3	23.82	23.60	2	2,768	0.07%
2022/07/28	1	24.35	0	0.00	24.40	1	3,212	0.03%
2022/07/19	8	23.05	0	0.00	23.75	8	3,579	0.22%
2022/07/15	10	23.10	0	0.00	23.00	10	3,695	0.27%
2022/07/14	10	23.10	0	0.00	23.30	10	3,718	0.27%
2022/07/05	1	23.05	1	22.90	23.25	0	4,552	0.00%
2022/06/30	3	22.83	0	0.00	22.80	3	4,827	0.06%
2022/06/27	26	23.85	0	0.00	24.10	26	4,899	0.53%
2022/06/24	0	0.00	5	24.30	23.85	-5	4,922	-0.10%
2022/06/23	5	23.45	0	0.00	23.45	5	4,940	0.10%
2022/06/22	0	0.00	314	25.64	25.25	-314	4,918	-6.38%	大賣/鉅額交易
2022/06/21	0	0.00	5	26.05	26.00	-5	4,895	-0.10%
2022/06/17	0	0.00	0	26.10	26.00	0	4,882	0.00%
2022/06/13	1	26.05	1	26.05	26.20	0	5,024	0.00%
2022/06/10	5	26.85	0	0.00	26.90	5	4,999	0.10%
2022/06/07	0	0.00	2	27.00	26.85	-2	5,028	-0.04%
2022/06/01	1	27.25	1	27.10	27.05	0	5,105	0.00%
2022/05/30	1	26.90	1	26.85	27.00	0	5,149	0.00%
2022/05/25	10	26.25	0	0.00	26.30	10	5,295	0.19%
2022/05/20	1	26.15	0	0.00	26.30	1	5,325	0.02%
2022/05/19	3	26.30	0	0.00	26.30	3	5,298	0.06%
2022/05/17	0	0.00	2	27.05	27.05	-2	5,259	-0.04%
2022/05/13	0	0.00	3	26.40	26.40	-3	5,284	-0.06%
2022/05/10	1	25.00	5	26.14	26.85	-4	5,220	-0.08%
2022/05/09	14	27.16	0	0.00	27.00	14	5,159	0.27%
2022/05/05	0	0.00	1	30.65	30.50	-1	4,890	-0.02%
2022/05/03	2	29.00	0	0.00	28.80	2	4,779	0.04%
2022/04/28	2	29.50	0	0.00	29.60	2	4,768	0.04%
2022/04/27	0.4	29.10	0	0.00	29.40	0.4	4,716	0.01%
2022/04/26	4	29.98	5	30.07	29.75	-1	4,659	-0.02%
2022/04/25	4	30.50	1	30.70	30.15	3	4,598	0.07%
2022/04/22	2	30.73	1	31.00	31.40	1	4,550	0.02%
2022/04/21	13	30.07	2	30.43	30.50	11	4,503	0.24%
2022/04/19	1	30.65	4	30.66	30.80	-3	4,482	-0.07%
2022/04/18	0	0.00	5	30.94	30.80	-5	4,432	-0.11%
2022/04/15	22	30.82	4	31.35	30.65	18	4,563	0.39%
2022/04/14	9	32.13	13	32.20	32.05	-4	4,706	-0.08%
2022/04/13	1	31.96	110.2	32.23	32.70	-109.2	4,633	-2.36%	大賣/鉅額交易
2022/04/12	1	31.50	245.4	31.67	31.45	-244.4	4,519	-5.41%	大賣/鉅額交易
2022/04/11	8	30.65	6	30.85	30.80	2	4,405	0.05%
2022/04/08	7	30.71	208	30.75	31.00	-201	4,384	-4.58%	大賣/鉅額交易
2022/04/07	0	0.00	2	30.20	29.85	-2	4,416	-0.05%
2022/04/06	0	0.00	15	30.07	30.15	-15	4,652	-0.32%
2022/04/01	0	0.00	10	29.90	29.95	-10	4,672	-0.21%
2022/03/31	0	0.00	12	29.80	29.75	-12	4,662	-0.26%
2022/03/30	0	29.60	3	29.55	29.60	-3	4,633	-0.06%
2022/03/29	2	29.45	13	29.49	29.55	-11	4,661	-0.24%
2022/03/25	0	29.00	29	29.10	29.05	-29	4,870	-0.60%
2022/03/24	1	29.05	2	29.05	29.05	-1	5,338	-0.02%
2022/03/23	0	0.00	5	28.80	28.85	-5	5,874	-0.09%
2022/03/22	0	28.40	0	0.00	28.85	0	5,989	0.00%
2022/03/21	0	28.35	0	0.00	28.40	0	5,939	0.00%
2022/03/15	3	27.52	0	0.00	27.50	3	5,803	0.05%
2022/03/14	0	27.50	0.8	27.40	27.55	-0.8	5,806	-0.01%
2022/03/11	0	27.53	0	0.00	27.40	0	5,829	0.00%
2022/03/08	1	26.65	2	26.70	26.80	-1	5,830	-0.02%
2022/03/07	0	27.15	0	0.00	27.25	0	5,808	0.00%
2022/03/04	0	0.00	1	28.00	27.95	-1	5,787	-0.02%
2022/03/03	4	28.18	0	0.00	28.15	4	5,819	0.07%
2022/03/02	2	28.15	0	0.00	28.15	2	5,818	0.03%
2022/03/01	0	0.00	4	27.75	27.85	-4	5,789	-0.07%
2022/02/25	0	26.55	0	0.00	26.40	0	5,701	0.00%
2022/02/24	1	26.55	1	26.35	26.30	0	5,746	0.00%
2022/02/23	0	27.05	0	0.00	27.10	0	5,773	0.00%
2022/02/22	1	27.00	0	0.00	27.05	1	5,805	0.02%
2022/02/09	0	0.00	25	27.20	27.20	-25	7,217	-0.35%
2022/02/08	0	0.00	2	26.90	26.90	-2	7,169	-0.03%
2022/02/07	0	0.00	1	26.40	26.45	-1	7,112	-0.01%
2022/01/25	4	25.33	2	25.40	25.45	2	7,100	0.03%
2022/01/24	0	0.00	5	25.67	25.70	-5	7,133	-0.07%
2022/01/20	0	0.00	6	25.90	26.00	-6	7,299	-0.08%
2022/01/19	0	0.00	1	25.95	25.95	-1	7,323	-0.01%
2022/01/17	0.1	26.15	0	0.00	26.20	0.1	7,363	0.00%
2022/01/13	0	0.00	0.1	26.65	26.60	-0.1	7,423	0.00%
2022/01/12	1	26.65	0	0.00	26.60	1	7,428	0.01%
2022/01/10	16.3	26.84	16	26.60	26.65	0.3	7,455	0.00%
2022/01/07	20	26.85	12	26.63	26.45	8	7,284	0.11%
2022/01/05	2	27.75	6	27.74	27.80	-4	7,006	-0.06%
2022/01/04	0	0.00	4	28.30	28.20	-4	6,960	-0.06%
2022/01/03	16	28.56	12.2	28.70	28.75	3.8	6,938	0.05%
2021/12/30	8.1	29.53	5	29.89	29.15	3.1	6,916	0.04%
2021/12/29	12	30.00	21.3	30.17	30.20	-9.3	6,794	-0.14%
2021/12/28	8	28.89	6	28.92	28.90	2	6,523	0.03%
2021/12/27	11	29.30	0	0.00	29.35	11	6,491	0.17%
2021/12/24	0	0.00	2	28.93	29.00	-2	6,591	-0.03%
2021/12/23	1	29.00	0.1	29.00	29.00	0.9	6,861	0.01%
2021/12/22	3	29.23	69	29.83	29.20	-66	6,908	-0.96%
2021/12/21	67	29.84	59	29.94	30.10	8	6,838	0.12%
2021/12/20	38	30.01	39	30.04	30.20	-1	6,733	-0.01%
2021/12/17	104.1	28.70	63	29.28	29.60	41.1	6,369	0.65%	大買/
2021/12/16	10	28.10	3	28.10	28.10	7	5,785	0.12%
2021/12/15	0	0.00	3	27.15	27.20	-3	5,635	-0.05%
2021/12/13	1	27.35	0	0.00	27.25	1	5,607	0.02%
2021/12/09	1	28.00	0	0.00	27.55	1	5,610	0.02%
2021/12/08	1	27.40	0	0.00	27.50	1	5,592	0.02%
2021/12/07	0	0.00	25.6	27.31	27.55	-25.6	5,579	-0.46%
2021/12/03	1	26.85	0	0.00	26.90	1	5,547	0.02%
2021/12/02	0	0.00	1	26.65	26.70	-1	5,534	-0.02%
2021/11/30	12	26.77	0	0.00	26.60	12	5,544	0.22%
2021/11/29	10	26.50	1	26.60	26.65	9	5,512	0.16%
2021/11/26	0	0.00	0.4	27.00	26.95	-0.4	5,498	-0.01%
2021/11/25	0	0.00	15	27.20	27.35	-15	5,472	-0.27%
2021/11/24	0	0.00	1	27.10	27.20	-1	5,434	-0.02%
2021/11/22	7	27.06	5	27.15	27.15	2	5,351	0.04%
2021/11/19	0	0.00	1	27.65	27.55	-1	5,286	-0.02%
2021/11/18	0	0.00	9	27.67	27.95	-9	5,265	-0.17%
2021/11/17	33	27.54	0	0.00	27.50	33	5,192	0.64%
2021/11/16	0	0.00	1	28.30	27.90	-1	5,120	-0.02%
2021/11/15	2	28.00	6	28.01	28.15	-4	4,982	-0.08%
2021/11/12	0	0.00	23.9	26.94	27.85	-23.9	4,872	-0.49%
2021/11/11	56	27.32	154	27.59	26.85	-98	4,670	-2.10%	大賣/
2021/11/10	134	27.30	26	27.46	27.50	108	4,071	2.65%	大買/鉅額交易
2021/11/09	1	24.90	0	0.00	25.00	1	3,784	0.03%
2021/11/02	3	25.27	0	0.00	24.85	3	3,829	0.08%
2021/11/01	1	25.60	1	25.50	25.70	0	3,792	0.00%
2021/10/29	8	25.28	16	25.63	25.70	-8	3,727	-0.21%
2021/10/28	1	25.10	28	24.99	25.00	-27	3,658	-0.74%
2021/10/22	1	24.20	0	0.00	24.30	1	3,599	0.03%
2021/10/21	0	0.00	4	24.53	24.50	-4	3,647	-0.11%
2021/10/20	0	0.00	11	24.75	24.75	-11	3,664	-0.30%
2021/10/19	0	0.00	1	24.45	24.70	-1	3,761	-0.03%
2021/10/18	0	0.00	1	24.50	24.70	-1	3,803	-0.03%
2021/10/15	2	24.30	0.2	24.15	24.40	1.8	3,842	0.05%
2021/10/14	0	0.00	1	24.10	24.10	-1	3,866	-0.03%
2021/10/12	0	0.00	9	24.28	24.30	-9	3,954	-0.23%
2021/10/08	0.2	24.35	5	24.55	24.40	-4.8	3,951	-0.12%
2021/10/07	2.2	24.20	2	24.20	24.30	0.2	3,924	0.01%
2021/10/06	1	23.90	0	0.00	23.90	1	3,910	0.03%
2021/10/04	0	0.00	10	23.44	23.55	-10	3,821	-0.26%
2021/10/01	16	23.81	13	24.43	23.60	3	3,803	0.08%
2021/09/30	22	24.51	26	24.36	24.50	-4	3,681	-0.11%
2021/09/29	13	23.99	15	23.76	23.95	-2	3,412	-0.06%
2021/09/28	0	23.75	0	0.00	23.65	0	3,336	0.00%
2021/09/27	23	23.65	15	23.07	23.60	8	3,301	0.24%
2021/09/24	4	23.05	5	23.45	22.95	-1	3,294	-0.03%
2021/09/23	2	22.50	0	0.00	22.70	2	3,336	0.06%
2021/09/22	2	22.55	4	22.55	22.60	-2	3,367	-0.06%
2021/09/17	0	0.00	2	22.90	22.95	-2	3,374	-0.06%
2021/09/16	8	22.50	20	22.55	22.65	-12	3,379	-0.36%
2021/09/15	3	22.80	0	0.00	22.70	3	3,404	0.09%
2021/09/14	0.2	22.90	0	0.00	22.90	0.2	3,432	0.01%
2021/09/13	2	22.73	3	22.95	22.95	-1	3,463	-0.03%
2021/09/10	10	22.37	0	0.00	22.45	10	3,466	0.29%
2021/09/09	11	22.39	0	0.00	22.30	11	3,464	0.32%
2021/09/07	0	0.00	1	22.85	22.70	-1	3,502	-0.03%
2021/09/06	0	0.00	12.4	22.84	22.90	-12.4	3,548	-0.35%
2021/09/02	5.2	22.81	0	0.00	22.95	5.2	3,580	0.15%
2021/09/01	1	22.59	3	22.90	23.10	-2	3,597	-0.05%
2021/08/31	1	22.50	0	22.45	22.50	1	3,574	0.03%
2021/08/24	0	0.00	39	22.25	22.25	-39	3,715	-1.05%
2021/08/20	32	21.25	0	0.00	21.55	32	3,759	0.85%
2021/08/19	30.2	21.27	0	0.00	21.50	30.2	3,789	0.80%
2021/08/18	112	21.27	0	0.00	21.50	112	3,896	2.87%	大買/鉅額交易
2021/08/17	101	21.54	0	0.00	21.45	101	4,008	2.52%	大買/鉅額交易
2021/08/16	105	21.89	0	0.00	21.60	105	4,017	2.61%	大買/鉅額交易
2021/08/13	287	22.28	0	0.00	22.15	287	4,031	7.12%	大買/鉅額交易
2021/08/12	103	22.44	6	22.40	22.45	97	4,035	2.40%	大買/
2021/08/11	35	22.43	0	0.00	22.50	35	4,073	0.86%
2021/08/10	20	22.33	0	0.00	22.30	20	4,113	0.49%
2021/08/09	15	22.50	2	22.45	22.45	13	4,250	0.31%
2021/08/05	1	22.55	0	0.00	22.60	1	4,382	0.02%
2021/08/04	1	22.90	1	22.95	22.95	0	4,576	0.00%
2021/08/03	2	22.55	2	23.10	23.10	0	4,682	0.00%
2021/08/02	6	22.50	0	0.00	22.50	6	4,662	0.13%
2021/07/30	2.2	22.62	0	0.00	22.65	2.2	4,675	0.05%
2021/07/27	18.2	23.20	1	23.10	22.80	17.2	5,004	0.34%
2021/07/26	18	23.84	0	0.00	23.60	18	5,097	0.35%
2021/07/23	0	0.00	97	25.50	25.50	-97	5,123	-1.89%
2021/07/22	0	0.00	2	25.50	25.50	-2	5,068	-0.04%
2021/07/21	2	25.40	0	0.00	25.15	2	5,070	0.04%
2021/07/19	0	0.00	6	25.70	25.50	-6	5,214	-0.12%
2021/07/16	6	25.35	0	0.00	25.10	6	5,547	0.11%
2021/07/15	0	0.00	17.7	24.80	24.80	-17.7	5,604	-0.32%
2021/07/13	5	24.55	0	0.00	24.40	5	6,122	0.08%
2021/07/09	0	0.00	1	25.05	25.05	-1	6,362	-0.02%
2021/07/08	0	0.00	4	25.10	25.20	-4	6,594	-0.06%
2021/07/05	0	0.00	1	24.90	25.00	-1	6,803	-0.01%
2021/07/02	5	24.70	5	24.80	24.65	0	6,877	0.00%
2021/07/01	14	25.01	2	25.20	24.70	12	6,919	0.17%
2021/06/30	0	0.00	4	25.58	25.35	-4	6,939	-0.06%
2021/06/29	1	24.35	0	0.00	24.45	1	6,799	0.01%
2021/06/24	30	24.40	2	24.50	24.50	28	6,914	0.40%
2021/06/21	2	24.05	0	0.00	24.10	2	7,015	0.03%
2021/06/15	2	24.55	0	0.00	24.55	2	7,465	0.03%
2021/06/09	0	25.35	0	0.00	25.20	0	7,735	0.00%
2021/06/04	1	25.70	0	0.00	25.25	1	7,794	0.01%
2021/05/26	3	25.60	0	0.00	25.45	3	8,224	0.04%
2021/05/20	1	22.60	2	22.55	22.55	-1	8,303	-0.01%
2021/05/18	0	0.00	3	22.52	22.90	-3	8,377	-0.04%
2021/05/17	7	21.06	13	21.08	20.90	-6	8,412	-0.07%
2021/05/13	0.2	23.10	0.1	23.10	23.05	0.1	8,312	0.00%
2021/05/11	1	26.80	0	0.00	26.00	1	8,023	0.01%
2021/05/10	10	27.25	1	27.25	27.25	9	7,926	0.11%
2021/05/04	1	26.85	0	0.00	25.90	1	7,712	0.01%
2021/04/29	1	29.00	3	28.58	28.55	-2	7,462	-0.03%
2021/04/28	2	28.55	0	0.00	28.55	2	7,385	0.03%
2021/04/23	1	28.80	2	27.80	28.50	-1	7,331	-0.01%
2021/04/22	5	28.73	12.4	29.27	28.35	-7.4	7,311	-0.10%
2021/04/21	6	28.69	0	0.00	28.60	6	6,907	0.09%
2021/04/20	3	28.73	7	28.52	28.45	-4	6,811	-0.06%
2021/04/19	3	29.18	3	28.37	29.35	0	6,638	0.00%
2021/04/16	2	27.58	1	27.80	27.65	1	6,350	0.02%
2021/04/15	1	28.00	6	27.72	27.60	-5	6,293	-0.08%
2021/04/14	2	27.45	2	27.40	28.10	0	6,125	0.00%
2021/04/13	0	0.00	8	27.26	26.80	-8	5,942	-0.13%
2021/04/12	6	27.04	0	0.00	27.25	6	5,845	0.10%
2021/04/09	1	27.10	3	26.90	26.90	-2	5,801	-0.03%
2021/04/08	7	26.90	0	0.00	27.05	7	5,829	0.12%
2021/04/07	0	26.25	1	26.35	26.35	-1	5,824	-0.02%
2021/04/06	0	0.00	4	26.43	26.35	-4	5,799	-0.07%
2021/04/01	2	26.97	0	0.00	26.80	2	5,739	0.04%
2021/03/31	4	26.97	0	0.00	27.05	4	5,723	0.07%
2021/03/30	3	26.75	0.5	26.65	26.75	2.5	5,686	0.04%
2021/03/24	1	27.40	0	0.00	26.90	1	5,582	0.02%
2021/03/23	2	26.90	3	27.37	27.60	-1	5,543	-0.02%
2021/03/22	0	27.24	2	27.45	27.40	-2	5,485	-0.04%
2021/03/19	4	26.96	4	26.70	27.05	0	5,397	0.00%
2021/03/18	1	26.55	0	0.00	26.85	1	5,339	0.02%
2021/03/17	1	26.35	0	0.00	26.60	1	5,289	0.02%
2021/03/16	0	0.00	1	25.65	25.65	-1	5,183	-0.02%
2021/03/10	0	0.00	0.7	24.85	24.90	-0.7	5,527	-0.01%
2021/03/09	0	0.00	5	25.40	25.25	-5	5,733	-0.09%
2021/03/08	5	25.65	2	25.80	25.35	3	5,782	0.05%
2021/03/04	0	0.00	7	25.05	25.10	-7	5,717	-0.12%
2021/03/03	7	25.20	2	25.25	25.35	5	5,635	0.09%
2021/03/02	1	24.30	3	25.05	24.25	-2	5,493	-0.04%
2021/02/25	0.1	24.70	12	24.67	24.70	-11.9	5,460	-0.22%
2021/02/24	0	0.00	6	25.00	24.55	-6	5,530	-0.11%
2021/02/23	0	0.00	6	24.73	24.70	-6	5,584	-0.11%
2021/02/22	5.1	24.12	2.1	24.05	24.20	3	5,643	0.05%
2021/02/19	0.1	23.00	0	0.00	23.25	0.1	5,656	0.00%
2021/02/18	0	0.00	1.8	23.22	23.30	-1.8	5,645	-0.03%
2021/02/05	3	22.50	1	23.05	22.45	2	5,582	0.04%
2021/02/01	0	0.00	6	21.15	21.15	-6	6,083	-0.10%
2021/01/26	0	21.85	0	0.00	21.95	0	6,277	0.00%
2021/01/25	3	22.20	0	0.00	22.25	3	6,321	0.05%
2021/01/21	1	21.50	3	21.40	21.80	-2	6,433	-0.03%
2021/01/20	1	21.55	39	21.60	21.60	-38	6,791	-0.56%
2021/01/18	1	21.85	1	23.05	23.05	0	6,868	0.00%
2021/01/15	10	22.74	0	0.00	22.25	10	6,909	0.14%
2021/01/14	0	0.00	0.1	23.50	23.55	-0.1	6,972	0.00%
2021/01/12	11	23.80	0	0.00	23.60	11	7,374	0.15%
2021/01/11	8	24.08	0	0.00	24.10	8	7,660	0.10%
2021/01/06	3	24.08	0	0.00	23.85	3	8,022	0.04%
2021/01/05	10	24.45	0	0.00	24.45	10	8,002	0.12%
2021/01/04	2	24.43	0	0.00	24.70	2	8,110	0.02%
2020/12/30	1	24.80	3	25.05	24.80	-2	8,398	-0.02%
2020/12/29	0	0.00	1	24.70	24.55	-1	8,443	-0.01%
2020/12/22	6	24.41	4	24.60	24.00	2	9,079	0.02%
2020/12/21	1	24.10	18	23.99	24.65	-17	9,300	-0.18%
2020/12/17	4	24.26	0	0.00	24.25	4	10,081	0.04%
2020/12/11	3	24.07	0	0.00	24.30	3	11,362	0.03%
2020/12/10	0.9	24.10	2	24.20	24.20	-1.1	11,829	-0.01%
2020/12/09	2	24.38	7	24.26	24.40	-5	11,951	-0.04%
2020/12/08	3	25.12	0	0.00	24.90	3	12,012	0.02%
2020/12/07	3	24.80	0	0.00	25.40	3	12,261	0.02%
2020/12/04	2	24.50	9	24.89	24.80	-7	12,522	-0.06%
2020/12/03	7.3	24.84	15	24.90	25.05	-7.7	12,568	-0.06%
2020/12/02	2	26.18	0	0.00	26.25	2	12,499	0.02%
2020/11/24	0.1	26.85	3	27.15	27.00	-2.9	14,387	-0.02%
2020/11/23	0	0.00	8	26.60	27.10	-8	14,594	-0.05%
2020/11/20	8	26.34	7	26.54	26.25	1	14,751	0.01%
2020/11/19	8	26.87	10	26.79	26.50	-2	15,180	-0.01%
2020/11/18	23	27.59	2.6	27.50	27.50	20.4	15,443	0.13%
2020/11/17	16	28.30	10	28.55	28.15	6	15,629	0.04%
2020/11/16	1	28.50	2	28.00	28.45	-1	16,355	-0.01%
2020/11/13	4	28.35	4	28.35	28.30	0	16,391	0.00%
2020/11/12	5	27.95	0	0.00	27.75	5	16,410	0.03%
2020/11/11	2	28.30	2	28.60	28.55	0	16,363	0.00%
2020/11/10	8	28.31	19	28.43	28.30	-11	16,389	-0.07%
2020/11/09	12	27.29	9	27.58	28.00	3	16,128	0.02%
2020/11/05	0	0.00	2	26.53	26.40	-2	16,039	-0.01%
2020/11/03	4	26.81	1	26.75	26.70	3	16,072	0.02%
2020/10/30	2	26.65	1	26.55	26.20	1	16,296	0.01%
2020/10/29	3	26.30	0	0.00	26.25	3	16,284	0.02%
2020/10/28	24	26.06	71.5	26.13	26.05	-47.5	16,335	-0.29%
2020/10/27	7	25.51	5	25.45	25.35	2	16,284	0.01%
2020/10/26	0.3	25.80	1	26.05	25.85	-0.7	16,287	0.00%
2020/10/22	0	0.00	4	25.81	25.90	-4	16,452	-0.02%
2020/10/21	5	25.54	1	25.15	25.30	4	16,563	0.02%
2020/10/20	2	23.70	18	25.60	25.20	-16	16,809	-0.10%
2020/10/19	8.3	23.97	0	0.00	23.80	8.3	16,856	0.05%
2020/10/16	18	26.00	5	26.16	25.95	13	17,312	0.08%
2020/10/06	9.8	22.95	6	23.07	22.85	3.8	17,231	0.02%
2020/10/05	2	22.95	0	0.00	23.30	2	17,214	0.01%
2020/09/30	10	23.85	0	0.00	23.45	10	17,252	0.06%
2020/09/29	1	24.25	2	24.15	23.70	-1	17,522	-0.01%
2020/09/28	10	23.10	10	23.65	23.60	0	17,644	0.00%
2020/09/25	2	23.35	3	23.18	23.00	-1	17,685	-0.01%
2020/09/24	10	23.60	0	0.00	23.65	10	17,878	0.06%
2020/09/23	20	23.93	0	0.00	23.90	20	17,957	0.11%
2020/09/22	0	0.00	10	24.65	24.50	-10	17,864	-0.06%
2020/09/18	0	0.00	8	24.01	24.10	-8	17,970	-0.04%
2020/09/17	3	23.77	15	23.95	23.75	-12	17,881	-0.07%
2020/09/16	13	23.55	5	24.20	23.85	8	17,926	0.04%
2020/09/15	25	23.12	38	23.64	24.05	-13	17,925	-0.07%
2020/09/14	10	23.63	6	24.22	23.75	4	17,371	0.02%
2020/09/11	12	23.94	65	24.67	23.90	-53	17,187	-0.31%
2020/09/10	38	23.99	45	24.62	23.95	-7	16,780	-0.04%
2020/09/09	15	24.52	1	24.40	24.50	14	16,532	0.08%
2020/09/08	20.5	23.38	58	24.57	24.80	-37.5	16,267	-0.23%
2020/09/07	14	23.68	83	23.94	23.95	-69	15,902	-0.43%
2020/09/04	10	22.10	65	22.56	22.60	-55	15,489	-0.36%
2020/09/03	1	21.75	13	22.18	22.20	-12	15,321	-0.08%
2020/09/02	3	21.85	42	21.88	21.80	-39	15,273	-0.26%
2020/09/01	80.5	21.78	60	21.92	21.25	20.5	15,019	0.14%
2020/08/31	0	0.00	61	21.35	21.65	-61	14,683	-0.42%
2020/08/28	0	0.00	23	20.93	21.00	-23	14,607	-0.16%
2020/08/27	12	21.39	13	21.24	21.20	-1	14,438	-0.01%
2020/08/26	7	21.43	34	21.19	21.50	-27	14,294	-0.19%
2020/08/25	4	21.58	2	21.55	21.40	2	14,099	0.01%
2020/08/24	21	21.15	30	20.73	21.00	-9	13,766	-0.07%
2020/08/21	1	20.10	3	20.08	20.10	-2	13,275	-0.02%
2020/08/20	5	19.64	24	19.88	19.55	-19	13,202	-0.14%
2020/08/19	20	20.34	52	20.45	20.10	-32	12,890	-0.25%
2020/08/18	57	20.03	11	19.89	20.30	46	12,647	0.36%
2020/08/17	46	19.93	5.2	19.98	20.10	40.8	12,426	0.33%
2020/08/14	23	18.63	18	18.71	19.10	5	11,894	0.04%
2020/08/13	28	17.89	15	17.93	18.10	13	11,493	0.11%
2020/08/12	21	17.91	726	18.12	18.15	-705	11,350	-6.21%	大賣/鉅額交易
2020/08/07	11	16.15	1	16.15	16.15	10	10,684	0.09%
2020/08/06	60	16.17	0.6	16.20	16.25	59.4	10,673	0.56%
2020/08/05	30	16.45	0	0.00	16.45	30	10,676	0.28%
2020/08/04	31	16.56	0	0.00	16.60	31	10,987	0.28%
2020/08/03	1	16.40	0	0.00	16.50	1	11,159	0.01%
2020/07/31	0	0.00	2	16.95	16.75	-2	11,663	-0.02%
2020/07/30	2	17.10	0	0.00	17.15	2	11,762	0.02%
2020/07/27	0	0.00	5	17.28	17.10	-5	11,970	-0.04%
2020/07/24	8	17.08	1	16.95	17.10	7	12,353	0.06%
2020/07/23	10	18.00	11	17.77	17.50	-1	12,567	-0.01%
2020/07/21	6	17.70	0	0.00	17.65	6	12,292	0.05%
2020/07/20	6	17.81	2	17.80	17.45	4	12,185	0.03%
2020/07/17	4	17.48	1	17.55	17.60	3	12,029	0.02%
2020/07/16	10	18.27	25	18.41	18.25	-15	11,776	-0.13%
2020/07/15	3	18.58	8	18.28	18.00	-5	11,463	-0.04%
2020/07/14	38	18.11	317	18.43	17.95	-279	11,294	-2.47%	大賣/鉅額交易
2020/07/13	0	0.00	5	17.28	17.15	-5	10,618	-0.05%
2020/07/08	0	0.00	51	17.20	16.95	-51	10,515	-0.48%
2020/07/07	0	0.00	1	16.35	16.15	-1	10,427	-0.01%
2020/07/06	3	16.90	25	16.86	16.65	-22	10,304	-0.21%
2020/07/03	17	16.51	323.5	16.22	16.50	-306.5	10,163	-3.02%	大賣/鉅額交易
2020/07/02	100	15.60	262	15.79	15.80	-162	9,814	-1.65%	大賣/鉅額交易
2020/07/01	100	15.30	0	0.00	15.15	100	9,659	1.04%
2020/06/30	8	15.14	17.9	15.12	15.10	-9.9	9,573	-0.10%
2020/06/29	4	14.85	29	15.00	15.10	-25	9,406	-0.27%
2020/06/22	2	14.75	0	0.00	14.45	2	9,254	0.02%
2020/06/18	0	0.00	24	13.99	14.05	-24	9,131	-0.26%
2020/06/17	0	0.00	10	14.05	14.00	-10	9,091	-0.11%
2020/06/16	4	14.10	0	0.00	14.00	4	9,220	0.04%
2020/06/15	2	13.90	0	0.00	13.85	2	9,454	0.02%
2020/06/12	2	13.50	0	0.00	13.90	2	9,693	0.02%
2020/06/11	4	14.15	8	14.05	14.05	-4	9,807	-0.04%
2020/06/10	0	0.00	10	14.40	14.55	-10	9,790	-0.10%
2020/05/29	20	14.30	20	14.40	13.95	0	10,049	0.00%
2020/05/27	0	0.00	4	14.68	14.60	-4	10,005	-0.04%
2020/05/26	4	14.25	8	14.20	14.30	-4	9,804	-0.04%
2020/05/25	7	13.91	18	14.00	13.90	-11	9,762	-0.11%
2020/05/22	0	0.00	3	14.00	13.90	-3	9,806	-0.03%
2020/05/19	0	0.00	10	14.25	14.25	-10	9,884	-0.10%
2020/05/14	6	13.80	0	0.00	13.65	6	9,632	0.06%
2020/05/11	0	0.00	5	14.00	13.85	-5	9,602	-0.05%
2020/05/07	10	14.40	8	14.04	13.85	2	9,221	0.02%
2020/05/05	0	0.00	1	13.95	14.15	-1	8,751	-0.01%
2020/05/04	5	13.85	0	0.00	13.80	5	8,855	0.06%
2020/04/30	20	13.93	22	13.81	13.80	-2	8,823	-0.02%
2020/04/29	9	13.54	43	13.72	13.75	-34	8,899	-0.38%
2020/04/28	0	0.00	94	12.92	13.00	-94	8,839	-1.06%
2020/04/24	2	12.00	0	0.00	11.90	2	9,515	0.02%
2020/04/21	2	11.38	7	11.45	11.35	-5	11,822	-0.04%
2020/04/20	5.3	11.99	0	0.00	11.90	5.3	11,971	0.04%
2020/04/17	320	12.52	3	12.43	12.05	317	11,968	2.65%	大買/鉅額交易
2020/04/16	2	12.45	0	0.00	12.40	2	11,821	0.02%
2020/04/15	400	12.23	10.1	12.35	12.45	389.9	11,726	3.32%	大買/鉅額交易
2020/04/14	7	12.00	10	12.00	12.05	-3	11,633	-0.03%
2020/04/10	16	12.32	2	12.45	12.35	14	11,623	0.12%
2020/04/07	0	0.00	150	11.08	11.00	-150	11,742	-1.28%	大賣/鉅額交易
2020/04/01	0	0.00	1	11.00	11.00	-1	12,112	-0.01%
2020/03/31	1	11.00	0	0.00	11.05	1	12,192	0.01%
2020/03/30	0	10.85	0	0.00	10.90	0	12,232	0.00%
2020/03/27	10	11.13	9	11.01	10.85	1	12,546	0.01%
2020/03/26	20	10.55	22	10.68	10.70	-2	12,493	-0.02%
2020/03/25	10	10.45	11	10.74	10.75	-1	12,504	-0.01%
2020/03/24	1	10.20	1	10.25	10.20	0	12,550	0.00%
2020/03/20	9	10.19	11	10.29	10.15	-2	12,611	-0.02%
2020/03/19	15	9.87	0	0.00	9.67	15	12,638	0.12%
2020/03/18	2	10.30	200	10.53	10.10	-198	12,521	-1.58%	大賣/鉅額交易
2020/03/17	200	9.89	0	0.00	9.91	200	12,333	1.62%	大買/鉅額交易
2020/03/16	2	10.65	100	11.00	10.25	-98	12,509	-0.78%
2020/03/13	0	0.00	4	10.05	10.85	-4	12,421	-0.03%
2020/03/12	111	11.13	8	11.10	11.05	103	12,218	0.84%	大買/鉅額交易
2020/03/10	2	12.10	5	12.07	12.45	-3	12,774	-0.02%
2020/03/06	7	13.00	0	0.00	13.10	7	12,663	0.06%
2020/03/05	0	0.00	10	13.28	13.30	-10	12,792	-0.08%
2020/03/04	0.2	13.10	2	13.15	13.10	-1.8	12,891	-0.01%
2020/03/02	2	12.50	0	0.00	13.10	2	13,120	0.02%
2020/02/27	2	13.10	60	12.90	12.95	-58	13,128	-0.44%
2020/02/25	0	0.00	22.1	13.31	13.45	-22.1	13,291	-0.17%
2020/02/24	45	13.40	7	13.45	13.45	38	13,280	0.29%
2020/02/21	10	13.80	0	0.00	13.80	10	13,272	0.08%
2020/02/19	0	0.00	6	13.97	14.05	-6	13,441	-0.04%
2020/02/12	0.3	14.05	0	0.00	14.15	0.3	14,922	0.00%
2020/02/10	8	13.86	0	0.00	14.00	8	15,604	0.05%
2020/02/07	0	0.00	15	14.27	14.15	-15	16,106	-0.09%
2020/02/06	7	14.61	12	14.40	14.60	-5	17,501	-0.03%
2020/02/05	22	14.42	15	14.28	14.40	7	18,212	0.04%
2020/02/04	17	13.73	10	14.05	14.05	7	18,046	0.04%
2020/02/03	15	13.88	8	13.99	13.95	7	18,065	0.04%
2020/01/31	22	14.60	42	14.64	14.70	-20	17,834	-0.11%
2020/01/30	26	14.53	13	14.77	14.35	13	17,556	0.07%
2020/01/20	28	15.85	3	15.88	15.90	25	17,049	0.15%
2020/01/17	85	15.46	82	15.45	15.70	3	16,570	0.02%
2020/01/16	143	15.45	148	15.81	14.85	-5	15,752	-0.03%	大買/大賣/
2020/01/15	22	14.46	32	14.40	14.60	-10	14,861	-0.07%
2020/01/14	16	14.19	6	14.08	14.20	10	14,668	0.07%
2020/01/09	5	13.70	0	0.00	13.60	5	18,082	0.03%
2020/01/07	5	13.65	0	0.00	13.75	5	20,302	0.02%
2020/01/06	0.6	13.70	1	13.75	13.70	-0.4	21,431	0.00%
2020/01/03	0	0.00	7	13.99	13.80	-7	22,241	-0.03%
2020/01/02	0	0.00	40	14.27	14.00	-40	22,262	-0.18%
2019/12/31	10	14.47	20	14.50	14.40	-10	22,215	-0.05%
2019/12/30	57	14.50	0	0.00	14.55	57	22,179	0.26%
2019/12/25	3	13.95	0	0.00	13.90	3	21,613	0.01%
2019/12/24	1	14.10	1	14.30	14.05	0	21,577	0.00%
2019/12/23	0	0.00	1.5	13.92	13.85	-1.5	21,276	-0.01%
2019/12/19	0.2	14.00	0	0.00	14.05	0.2	21,323	0.00%
2019/12/18	0	0.00	15	13.90	13.90	-15	21,730	-0.07%
2019/12/17	0	0.00	4	14.15	14.10	-4	21,845	-0.02%
2019/12/16	16	14.04	16	13.98	14.05	0	21,733	0.00%
2019/12/13	0	0.00	7	13.69	13.60	-7	21,576	-0.03%
2019/12/12	5	14.00	0	0.00	13.85	5	21,469	0.02%
2019/12/11	39	14.24	0	0.00	14.10	39	21,442	0.18%
2019/12/10	0	0.00	1	14.10	14.20	-1	21,077	0.00%
2019/12/06	32	14.40	20	14.35	14.05	12	21,014	0.06%
2019/12/05	36	14.21	33	14.20	14.40	3	20,739	0.01%
2019/12/02	1	13.70	1	13.35	13.35	0	20,133	0.00%
2019/11/26	2.2	13.50	0	0.00	13.50	2.2	19,571	0.01%
2019/11/25	10	13.65	0	0.00	13.75	10	19,443	0.05%
2019/11/22	20	13.60	1	13.60	13.50	19	19,327	0.10%
2019/11/21	12	13.76	2	13.85	13.75	10	19,105	0.05%
2019/11/20	18	14.18	0	0.00	13.95	18	19,027	0.09%
2019/11/19	53	14.11	51	14.06	14.15	2	18,832	0.01%
2019/11/18	13	14.03	0	0.00	14.00	13	18,742	0.07%
2019/11/15	3	14.10	0	0.00	13.85	3	18,593	0.02%
2019/11/14	53	14.31	51	14.06	14.10	2	18,360	0.01%
2019/11/13	5	14.10	0	0.00	14.00	5	17,812	0.03%
2019/11/12	8	13.78	1	13.70	13.85	7	17,569	0.04%
2019/11/11	153	13.75	5	13.70	13.95	148	17,290	0.86%	大買/鉅額交易
2019/11/08	53	14.20	52	14.51	14.00	1	16,910	0.01%
2019/11/07	14	14.72	18	14.78	14.60	-4	16,541	-0.02%
2019/11/06	2	14.83	73	14.79	14.50	-71	16,043	-0.44%
2019/11/05	220	15.55	145	15.57	15.20	75	15,456	0.49%	大買/大賣/
2019/11/04	32	14.85	97.7	14.75	15.30	-65.7	13,922	-0.47%
2019/11/01	17	13.93	2	13.75	13.95	15	13,072	0.11%
2019/10/31	0	0.00	37	13.68	13.75	-37	12,931	-0.29%
2019/10/30	5	13.25	0	0.00	13.30	5	12,767	0.04%
2019/10/29	18	13.29	0	0.00	13.20	18	12,713	0.14%
2019/10/28	2	13.55	0	0.00	13.45	2	12,620	0.02%
2019/10/25	20	13.29	5	13.36	13.30	15	12,519	0.12%
2019/10/24	7	13.26	2	13.40	13.40	5	12,471	0.04%
2019/10/23	27	13.08	0	0.00	13.00	27	12,368	0.22%
2019/10/22	47	13.56	30	13.60	13.35	17	12,158	0.14%
2019/10/21	44	13.92	15	14.07	13.95	29	11,975	0.24%
2019/10/18	20	13.39	627	13.26	13.65	-607	11,758	-5.16%	大賣/鉅額交易
2019/10/17	253	13.12	390	13.25	13.10	-137	10,515	-1.30%	大買/大賣/鉅額交易
2019/10/16	70	12.67	125.1	12.71	13.00	-55.1	8,378	-0.66%	大賣/
2019/10/15	253	12.01	152	12.15	12.15	101	7,187	1.41%	大買/大賣/鉅額交易
2019/10/14	56	10.93	146	11.50	11.70	-90	6,130	-1.47%	大賣/
2019/10/09	412	10.24	125	10.53	10.65	287	4,929	5.82%	大買/大賣/鉅額交易
2019/10/04	0	0.00	1	9.39	9.46	-1	3,737	-0.03%
2019/10/03	0	0.00	4	9.15	9.27	-4	3,594	-0.11%
2019/10/01	51	9.12	5	9.13	9.13	46	3,551	1.30%
2019/09/27	294	9.15	6	9.14	9.07	288	3,599	8.00%	大買/鉅額交易
2019/09/26	49	9.27	0	0.00	9.24	49	3,543	1.38%
2019/09/25	291	9.29	0	0.00	9.25	291	3,519	8.27%	大買/鉅額交易
2019/09/24	74	9.47	0	0.00	9.43	74	3,554	2.08%
2019/09/23	596	9.55	2	9.51	9.57	594	3,451	17.21%	大買/鉅額交易
2019/09/20	29	9.30	10	9.30	9.30	19	2,899	0.66%
2019/09/17	5	8.59	0	0.00	8.45	5	2,751	0.18%
2019/09/16	0	0.00	4	8.58	8.57	-4	2,796	-0.14%
2019/09/11	2	8.39	0	0.00	8.39	2	2,752	0.07%
2019/09/10	2	8.38	0	0.00	8.44	2	2,736	0.07%
2019/08/26	0	0.00	1	7.96	7.98	-1	2,886	-0.03%
2019/08/23	0	0.00	18.3	7.99	8.01	-18.3	2,941	-0.62%
2019/08/19	0	0.00	5	8.05	8.05	-5	3,310	-0.15%
2019/08/06	0	0.00	3	7.91	7.99	-3	3,709	-0.08%
2019/08/02	0	0.00	15	8.12	8.12	-15	3,693	-0.41%
2019/07/24	55	8.62	0	0.00	8.61	55	3,660	1.50%
2019/07/23	325	8.68	0	0.00	8.67	325	3,613	8.99%	大買/鉅額交易
2019/07/19	0	0.00	1	8.56	8.59	-1	3,431	-0.03%
2019/07/17	0	0.00	10	8.58	8.59	-10	3,366	-0.30%
2019/07/08	2	8.48	0	0.00	8.49	2	3,140	0.06%
2019/07/05	5	8.50	0	0.00	8.49	5	3,141	0.16%
2019/07/04	2	8.49	20	8.50	8.50	-18	3,120	-0.58%
2019/07/03	5	8.57	10	8.57	8.53	-5	3,037	-0.16%
2019/07/02	1	8.55	0	0.00	8.57	1	3,020	0.03%
2019/07/01	30	8.63	0	0.00	8.57	30	2,997	1.00%
2019/06/03	0	0.00	12	8.77	8.78	-12	2,297	-0.52%
2019/05/30	1	8.68	3	8.62	8.66	-2	2,165	-0.09%
2019/05/28	4	8.85	0	0.00	8.55	4	1,960	0.20%
2019/05/27	16	8.65	12	8.54	8.68	4	1,774	0.23%
2019/05/24	0	0.00	10	8.45	8.45	-10	1,703	-0.59%
2019/05/21	0	0.00	40	8.75	8.73	-40	1,586	-2.52%
2019/05/17	10	8.95	0	0.00	8.87	10	1,506	0.66%
2019/05/13	0	0.00	20	8.38	8.35	-20	1,159	-1.73%
2019/05/09	32	8.67	12	8.62	8.61	20	1,123	1.78%
2019/04/30	0	0.00	3	8.31	8.31	-3	912	-0.33%
2019/04/29	0	0.00	2	8.29	8.31	-2	906	-0.22%
2019/04/03	1	8.51	0	0.00	8.56	1	782	0.13%
2019/04/02	0	0.00	40	8.57	8.51	-40	780	-5.12%
2019/04/01	40	8.61	0	0.00	8.57	40	770	5.19%
2019/03/28	4	8.56	0	0.00	8.55	4	755	0.53%
2019/03/27	3	8.65	0	0.00	8.62	3	741	0.40%
2019/03/25	5	8.70	0	0.00	8.70	5	732	0.68%
2019/02/21	0	0.00	25	8.90	8.87	-25	1,105	-2.26%
2019/02/14	0	0.00	0.1	8.80	8.82	-0.1	1,086	-0.01%
2019/01/28	8	8.55	1	8.60	8.60	7	1,050	0.67%
2019/01/25	1	8.56	0	0.00	8.59	1	1,059	0.09%
2019/01/10	7	8.45	0	0.00	8.46	7	1,119	0.63%
2018/12/20	0	0.00	0.8	8.40	8.40	-0.8	1,234	-0.07%
2018/12/06	0	0.00	10	8.70	8.70	-10	1,244	-0.80%
2018/12/05	10	8.92	0	0.00	8.97	10	1,196	0.84%
2018/11/30	0	0.00	3	8.62	8.22	-3	1,029	-0.29%
2018/11/08	5	8.42	5	8.43	8.46	0	1,030	0.00%
2018/11/01	3	8.22	0	0.00	8.23	3	1,145	0.26%
2018/10/22	3	8.32	0	0.00	8.39	3	1,968	0.15%
2018/10/11	0	0.00	10	8.75	8.65	-10	2,226	-0.45%
2018/10/05	0.8	9.10	0	0.00	9.12	0.8	2,187	0.04%
2018/09/17	0	0.00	0.1	9.25	9.29	-0.1	2,173	0.00%
2018/09/11	0	0.00	1.7	9.13	9.19	-1.7	2,141	-0.08%
2018/09/07	0	0.00	2	9.27	9.28	-2	2,159	-0.09%
2018/09/03	1	9.48	1	9.43	9.42	0	2,157	0.00%
2018/08/22	2	9.32	0	0.00	9.34	2	2,236	0.09%
2018/08/16	0	0.00	10	9.19	9.17	-10	2,242	-0.44%
2018/08/10	1	9.40	0	0.00	9.37	1	2,153	0.05%
2018/08/02	0	0.00	1	9.40	9.40	-1	2,141	-0.05%
2018/08/01	1	9.49	4	9.49	9.50	-3	2,102	-0.14%
2018/07/31	0	0.00	10	9.88	9.90	-10	2,056	-0.49%
2018/07/30	10.8	10.00	0	0.00	9.97	10.8	1,999	0.54%
2018/07/27	23	10.14	42	10.22	10.00	-19	1,937	-0.98%
2018/07/26	0	0.00	40	9.73	9.81	-40	1,493	-2.68%
2018/07/25	40	9.69	1	9.41	9.58	39	1,342	2.91%
2018/07/24	0	0.00	1	9.36	9.40	-1	1,170	-0.09%
2018/07/23	0.2	9.33	0	0.00	9.36	0.2	1,170	0.02%
2018/07/11	0	0.00	0	9.23	9.25	0	1,433	0.00%
2018/07/04	0	0.00	0.3	9.21	9.23	-0.3	1,702	-0.02%
2018/04/27	3	9.57	0	0.00	9.60	3	1,707	0.18%
2018/04/18	0	0.00	0.1	9.54	9.57	-0.1	2,020	0.00%
2018/04/17	0	0.00	2	9.61	9.52	-2	2,069	-0.10%
2018/04/10	5	9.78	0	0.00	9.75	5	2,279	0.22%
2018/04/02	20	9.41	0	0.00	9.43	20	2,398	0.83%
2018/03/29	0	0.00	0.9	9.36	9.38	-0.9	2,458	-0.04%
2018/03/23	7	9.30	0	0.00	9.32	7	2,429	0.29%
2018/03/12	0	0.00	9	9.51	9.55	-9	2,324	-0.39%
2018/03/06	0	0.00	1	9.34	9.26	-1	2,329	-0.04%
2018/03/05	5	9.24	0	0.00	9.26	5	2,352	0.21%
2018/03/02	0	0.00	0.7	9.32	9.34	-0.7	2,349	-0.03%
2018/02/22	5	9.38	0	0.00	9.35	5	2,402	0.21%
2018/02/09	0	0.00	2	9.00	9.00	-2	2,392	-0.08%
2018/02/06	1	8.91	0	0.00	8.98	1	2,349	0.04%
2018/01/22	0	0.00	3	9.86	9.95	-3	2,218	-0.14%
2018/01/17	4	10.08	0	0.00	10.10	4	2,111	0.19%
2018/01/15	0	0.00	0.8	10.00	10.05	-0.8	2,047	-0.04%
2018/01/11	36	9.95	0	0.00	9.95	36	1,790	2.01%
2018/01/10	0	0.00	20	9.96	9.97	-20	1,721	-1.16%
2018/01/09	23	10.09	0	0.00	9.96	23	1,647	1.40%
2018/01/05	0	0.00	5	9.61	9.64	-5	1,393	-0.36%