國產 (2504)-凱基-湖口券商分點個股進出

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
45.45
漲跌
▼2.05
漲幅
-4.32%
成交量
23,523張
產業
上市營建類股
351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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	14	46.01	2	46.50	45.45	12	11,910	0.10%
2024/05/21	9	48.30	2	48.45	47.50	7	11,626	0.06%
2024/05/20	1	48.80	2	50.30	49.80	-1	11,469	-0.01%
2024/05/17	8	48.78	7	49.17	50.20	1	11,179	0.01%
2024/05/16	2	47.03	2	47.55	48.55	0	11,109	0.00%
2024/05/15	0	0.00	15	45.40	45.55	-15	10,803	-0.14%
2024/05/14	0	0.00	8	45.60	45.55	-8	10,745	-0.07%
2024/05/13	2	46.85	0	0.00	46.50	2	10,646	0.02%
2024/05/10	1	46.10	1	46.90	46.75	0	10,593	0.00%
2024/05/09	0	0.00	2	46.50	45.00	-2	10,470	-0.02%
2024/05/08	5	46.49	5	46.10	45.90	0	10,372	0.00%
2024/05/07	3	48.27	3	46.77	47.25	0	10,219	0.00%
2024/05/06	0	0.00	32	48.72	49.45	-32	9,950	-0.32%
2024/05/03	16	49.72	4	49.70	49.40	12	9,732	0.12%
2024/05/02	9	50.49	6	50.72	50.80	3	9,509	0.03%
2024/04/30	2	47.00	0	0.00	48.05	2	9,144	0.02%
2024/04/29	5	49.11	4	48.48	49.15	1	8,934	0.01%
2024/04/26	1	47.10	1	46.66	46.95	0	8,615	0.00%
2024/04/25	8	46.81	20	47.21	47.25	-12	8,361	-0.14%
2024/04/24	8	44.88	11	44.46	43.90	-3	7,806	-0.04%
2024/04/23	3	47.17	6	46.29	46.65	-3	7,433	-0.04%
2024/04/22	39	47.66	6	47.79	47.00	33	7,145	0.46%
2024/04/19	1	48.10	17	47.01	48.25	-16	6,678	-0.24%
2024/04/18	4	46.92	1	47.50	48.05	3	6,249	0.05%
2024/04/17	3	45.62	2	44.88	45.85	1	5,709	0.02%
2024/04/16	0	0.00	10	42.10	41.70	-10	5,404	-0.19%
2024/04/12	5	42.20	6	42.98	43.40	-1	5,156	-0.02%
2024/04/11	2	41.60	0	0.00	41.70	2	5,001	0.04%
2024/04/10	1	40.51	3	41.97	41.60	-2	4,936	-0.04%
2024/04/09	6	40.63	1	41.25	41.35	5	4,821	0.10%
2024/04/08	6	41.32	0	0.00	41.30	6	4,712	0.13%
2024/04/03	2	39.55	0	0.00	39.75	2	4,529	0.04%
2024/04/02	3	38.60	0	0.00	38.55	3	4,419	0.07%
2024/04/01	0	0.00	5	37.90	38.30	-5	4,375	-0.11%
2024/03/29	10	38.15	0	0.00	37.90	10	4,361	0.23%
2024/03/28	3	37.78	0	0.00	37.70	3	4,328	0.07%
2024/03/27	0	37.30	3	38.10	38.10	-3	4,312	-0.07%
2024/03/26	5	37.00	0	0.00	37.05	5	4,261	0.12%
2024/03/25	1	37.05	2	37.20	37.00	-1	4,251	-0.02%
2024/03/19	1	36.40	0	0.00	36.35	1	4,158	0.02%
2024/03/18	0	0.00	2	37.15	37.00	-2	4,116	-0.05%
2024/03/15	2	36.00	4	36.40	36.15	-2	4,038	-0.05%
2024/03/13	7	37.43	10	37.40	36.75	-3	3,911	-0.08%
2024/03/12	2	36.80	0	0.00	36.95	2	3,732	0.05%
2024/03/11	0	0.00	2	36.15	36.15	-2	3,672	-0.05%
2024/03/08	7	36.26	0	0.00	36.40	7	3,635	0.19%
2024/03/07	1	36.05	1	35.40	36.25	0	3,500	0.00%
2024/03/05	0	0.00	30	35.01	35.25	-30	3,314	-0.91%
2024/03/04	1	34.30	1	34.50	34.15	0	3,194	0.00%
2024/03/01	3	33.95	2	33.85	34.00	1	3,136	0.03%
2024/02/29	2	32.65	0	0.00	33.00	2	2,945	0.07%
2024/02/23	0	0.00	2	31.90	32.10	-2	2,762	-0.07%
2024/02/21	1	32.35	4	32.33	32.40	-3	2,648	-0.11%
2024/02/20	4	32.18	0	0.00	32.05	4	2,540	0.16%
2024/02/19	2	31.38	6	31.63	32.00	-4	2,433	-0.16%
2024/01/25	0	0.00	0.2	28.95	29.10	-0.2	1,901	-0.01%
2024/01/24	0	0.00	6	29.14	29.00	-6	1,859	-0.32%
2024/01/16	0	0.00	0.1	27.70	27.50	-0.1	1,574	-0.01%
2023/12/21	0	0.00	10	28.35	28.30	-10	1,477	-0.68%
2023/12/18	0	0.00	30	28.30	28.25	-30	1,402	-2.14%
2023/12/15	0	0.00	22	28.16	28.20	-22	1,393	-1.58%
2023/12/14	0	0.00	53	27.87	28.00	-53	1,359	-3.90%
2023/12/13	0	0.00	26	27.66	27.60	-26	1,321	-1.97%
2023/12/12	0	0.00	39	27.62	27.55	-39	1,315	-2.97%
2023/12/11	0	0.00	19	27.62	27.60	-19	1,328	-1.43%
2023/12/07	0	0.00	20	27.65	27.60	-20	1,323	-1.51%
2023/12/06	0	0.00	120	27.60	27.65	-120	1,330	-9.02%	大賣/鉅額交易
2023/12/01	0	0.00	10	27.05	27.25	-10	1,454	-0.69%
2023/11/20	0	26.35	0	0.00	26.35	0	1,390	0.00%
2023/11/16	0	0.00	10	26.10	26.05	-10	1,370	-0.73%
2023/11/14	0	0.00	20	25.95	26.05	-20	1,352	-1.48%
2023/11/13	0	0.00	10	26.00	25.95	-10	1,348	-0.74%
2023/10/06	0	25.60	0	0.00	25.60	0	1,834	0.00%
2023/10/05	0	0.00	0	25.20	25.20	0	1,833	0.00%
2023/09/28	0	25.25	0	0.00	25.05	0	1,872	0.00%
2023/09/21	32	25.08	0	0.00	25.10	32	2,102	1.52%
2023/09/20	3	25.12	0	0.00	25.20	3	2,103	0.14%
2023/09/18	20.1	25.55	0	0.00	25.50	20.1	2,164	0.93%
2023/09/14	10	25.60	0	0.00	25.60	10	2,429	0.41%
2023/09/13	10	25.55	0	0.00	25.55	10	2,545	0.39%
2023/09/08	73	25.52	0	0.00	25.60	73	2,703	2.70%
2023/09/07	1	25.50	0	0.00	25.45	1	2,720	0.04%
2023/09/06	12	26.11	0	0.00	25.80	12	2,684	0.45%
2023/09/05	15	26.35	0	0.00	26.40	15	2,602	0.58%
2023/09/04	15	26.60	0	0.00	26.55	15	2,597	0.58%
2023/08/29	0	0.00	12	26.98	26.95	-12	2,728	-0.44%
2023/08/25	0	0.00	10	26.70	26.60	-10	2,760	-0.36%
2023/08/14	0	0.00	10	26.50	26.75	-10	3,240	-0.31%
2023/08/07	0	0.00	41	28.09	27.65	-41	3,338	-1.23%
2023/08/04	1	27.85	12	27.40	27.95	-11	3,314	-0.33%
2023/08/02	3	26.70	0	0.00	26.60	3	3,209	0.09%
2023/07/31	0	0.00	5	26.45	26.35	-5	3,216	-0.16%
2023/07/26	0	0.00	15	26.37	26.40	-15	3,446	-0.44%
2023/07/24	0	26.20	0	0.00	26.10	0	3,467	0.00%
2023/07/17	10	26.15	0	0.00	26.20	10	3,614	0.28%
2023/07/07	0	0.00	10	26.75	26.70	-10	3,639	-0.27%
2023/07/03	0	0.00	20	27.73	27.65	-20	3,608	-0.55%
2023/06/30	0	0.00	1	27.55	27.50	-1	3,603	-0.03%
2023/06/29	1	27.15	0	0.00	27.40	1	3,546	0.03%
2023/06/28	5	26.40	10	26.60	26.55	-5	3,465	-0.14%
2023/06/26	30	26.05	0	0.00	26.10	30	3,415	0.88%
2023/06/21	3	25.90	0	0.00	26.15	3	3,406	0.09%
2023/06/20	1	26.40	0	0.00	26.25	1	3,357	0.03%
2023/06/19	55	28.79	0	0.00	28.80	55	3,155	1.74%
2023/06/14	15	29.07	0	0.00	29.00	15	2,952	0.51%
2023/06/13	10	29.10	0	0.00	29.10	10	2,925	0.34%
2023/06/12	30	29.05	0	0.00	29.05	30	2,893	1.04%
2023/06/08	30	29.25	0	0.00	29.25	30	2,905	1.03%
2023/06/06	1	28.95	0	0.00	29.05	1	2,874	0.03%
2023/06/05	0	0.00	0.2	28.85	28.85	-0.2	2,832	-0.01%
2023/06/01	0	0.00	10	28.70	28.65	-10	2,839	-0.35%
2023/05/30	2	28.45	0	0.00	28.35	2	2,843	0.07%
2023/05/25	0	0.00	0.2	28.90	28.75	-0.2	2,940	-0.01%
2023/05/23	0	0.00	10	29.15	28.80	-10	2,904	-0.34%
2023/05/19	3	28.70	15	28.65	28.75	-12	2,866	-0.42%
2023/05/12	0	0.00	5	28.65	28.60	-5	2,661	-0.19%
2023/05/08	0	0.00	2	28.65	28.85	-2	2,545	-0.08%
2023/05/05	0.1	28.90	0	0.00	28.85	0.1	2,515	0.00%
2023/05/04	0.9	28.76	10	28.90	29.00	-9.1	2,502	-0.36%
2023/05/03	2	28.90	0	0.00	28.75	2	2,459	0.08%
2023/05/02	0	0.00	20	28.45	28.70	-20	2,390	-0.84%
2023/04/26	0	0.00	10	27.95	28.00	-10	2,276	-0.44%
2023/04/24	1	28.35	10	28.35	28.35	-9	2,220	-0.41%
2023/04/20	4	27.51	1	27.60	27.40	3	2,102	0.14%
2023/04/17	1	27.90	0	0.00	27.90	1	1,975	0.05%
2023/04/14	10	27.90	0	0.00	27.90	10	1,986	0.50%
2023/04/11	0	0.00	11	28.14	28.00	-11	1,996	-0.55%
2023/03/31	10	27.90	0	0.00	27.90	10	1,961	0.51%
2023/03/27	0	28.00	1	27.95	27.95	-1	1,921	-0.05%
2023/03/24	11	27.85	0	0.00	27.80	11	1,925	0.57%
2023/03/23	21	27.98	0	0.00	27.95	21	1,898	1.11%
2023/03/20	0	27.90	2	27.90	27.85	-2	1,897	-0.11%
2023/03/16	6	27.20	0	0.00	27.15	6	1,920	0.31%
2023/03/14	1	27.50	0	0.00	27.55	1	1,895	0.05%
2023/03/13	2	27.45	0	0.00	27.70	2	1,892	0.11%
2023/03/10	10	27.80	10	27.78	27.75	0	1,850	0.00%
2023/03/09	0	0.00	5	27.90	27.80	-5	1,826	-0.27%
2023/03/08	0	0.00	5	27.50	27.55	-5	1,791	-0.28%
2023/03/07	12	27.32	0	0.00	27.35	12	1,775	0.68%
2023/03/01	12	26.71	0	0.00	26.80	12	1,730	0.69%
2023/02/24	5	27.35	0	0.00	27.70	5	1,589	0.31%
2023/02/22	1	26.80	0	0.00	26.95	1	1,543	0.07%
2023/02/21	5	26.90	0	0.00	26.95	5	1,559	0.32%
2023/02/20	0	0.00	3	26.97	27.10	-3	1,556	-0.19%
2023/02/16	1	26.80	0	0.00	26.80	1	1,561	0.06%
2023/02/15	1	26.65	0	0.00	26.80	1	1,580	0.06%
2023/02/10	0	0.00	2	26.40	26.50	-2	1,598	-0.13%
2023/01/11	0	0.00	10	25.35	25.35	-10	1,631	-0.61%
2023/01/06	0	0.00	5	25.55	25.60	-5	1,719	-0.29%
2023/01/04	0	0.00	15	25.50	25.50	-15	1,795	-0.84%
2022/12/29	16	24.65	0	0.00	24.95	16	1,828	0.88%
2022/12/23	1	24.65	0	0.00	25.10	1	1,907	0.05%
2022/12/19	0	0.00	40	25.02	25.05	-40	2,043	-1.96%
2022/12/13	40	25.30	0	0.00	25.45	40	2,106	1.90%
2022/12/09	0	0.00	5	26.00	25.60	-5	2,133	-0.23%
2022/11/21	0	0.00	73	24.95	24.95	-73	2,112	-3.45%
2022/11/18	0	0.00	40	24.95	24.85	-40	2,104	-1.90%
2022/11/17	0	0.00	7	24.84	24.85	-7	2,101	-0.33%
2022/11/10	20	23.90	0	0.00	23.95	20	2,179	0.92%
2022/11/08	50	23.82	0	0.00	23.80	50	2,214	2.26%
2022/10/25	1	22.15	0	0.00	22.20	1	2,571	0.04%
2022/10/21	5	21.95	0	0.00	21.90	5	2,592	0.19%
2022/10/17	5	21.95	0	0.00	22.25	5	2,492	0.20%
2022/09/28	10	23.70	3	23.83	23.70	7	2,442	0.29%
2022/09/27	30	24.40	0	0.00	24.40	30	2,449	1.22%
2022/09/26	10	24.20	0	0.00	24.30	10	2,423	0.41%
2022/09/22	1	25.50	0	0.00	25.25	1	2,428	0.04%
2022/09/19	0	0.00	10	25.85	25.60	-10	2,449	-0.41%
2022/09/16	0	0.00	5	25.35	25.40	-5	2,439	-0.20%
2022/09/12	0	0.00	5	25.35	25.40	-5	2,676	-0.19%
2022/09/07	1	24.50	0	0.00	24.55	1	2,714	0.04%
2022/08/29	0	0.00	5	25.20	25.20	-5	2,792	-0.18%
2022/08/23	0	0.00	5	25.30	25.40	-5	2,813	-0.18%
2022/08/17	0	0.00	5	25.75	25.80	-5	2,749	-0.18%
2022/08/15	0	0.00	5	25.05	24.95	-5	2,712	-0.18%
2022/08/09	5	23.95	0	0.00	24.65	5	2,752	0.18%
2022/08/08	5	24.00	0	0.00	23.90	5	2,740	0.18%
2022/08/03	1	23.70	0	0.00	23.60	1	2,768	0.04%
2022/07/22	0	0.00	5	24.15	24.25	-5	3,411	-0.15%
2022/07/12	0	0.00	5	22.60	22.70	-5	3,847	-0.13%
2022/07/04	0	0.00	9	22.47	22.50	-9	4,716	-0.19%
2022/06/20	1	25.70	0	0.00	25.50	1	4,879	0.02%
2022/06/17	1	25.90	5	26.00	26.00	-4	4,882	-0.08%
2022/06/15	1	26.20	0	0.00	26.25	1	4,938	0.02%
2022/06/13	1	26.20	0	0.00	26.20	1	5,024	0.02%
2022/06/10	1	26.75	0	0.00	26.90	1	4,999	0.02%
2022/06/09	1	26.85	0	0.00	26.90	1	5,007	0.02%
2022/06/02	1	26.85	0	0.00	27.05	1	5,058	0.02%
2022/06/01	1	27.05	0	0.00	27.05	1	5,105	0.02%
2022/05/16	0	26.50	0	0.00	26.60	0	5,245	0.00%
2022/05/13	0	0.00	3	26.25	26.40	-3	5,284	-0.06%
2022/05/09	18	27.29	0	0.00	27.00	18	5,159	0.35%
2022/05/05	0	0.00	5	30.45	30.50	-5	4,890	-0.10%
2022/05/04	0	0.00	5	29.75	29.65	-5	4,827	-0.10%
2022/05/03	7	28.64	2	29.10	28.80	5	4,779	0.10%
2022/04/28	2	29.65	0	0.00	29.60	2	4,768	0.04%
2022/04/26	0	0.00	1.1	29.89	29.75	-1.1	4,659	-0.02%
2022/04/22	0	0.00	9	30.86	31.40	-9	4,550	-0.20%
2022/04/21	5	30.15	0	0.00	30.50	5	4,503	0.11%
2022/04/19	2	30.45	0	0.00	30.80	2	4,482	0.04%
2022/04/18	3	30.62	0	0.00	30.80	3	4,432	0.07%
2022/04/14	2	32.55	4	32.13	32.05	-2	4,706	-0.04%
2022/04/13	0	0.00	16	32.20	32.70	-16	4,633	-0.35%
2022/04/12	1	31.70	10	31.63	31.45	-9	4,519	-0.20%
2022/04/08	0	0.00	15	30.78	31.00	-15	4,384	-0.34%
2022/04/06	0	0.00	0	30.00	30.15	0	4,652	0.00%
2022/03/30	0	29.50	0	0.00	29.60	0	4,633	0.00%
2022/03/29	0	0.00	5	29.45	29.55	-5	4,661	-0.11%
2022/03/28	0	0.00	5	29.10	29.20	-5	4,745	-0.11%
2022/03/24	0	0.00	2	29.10	29.05	-2	5,338	-0.04%
2022/03/23	5	28.75	0	0.00	28.85	5	5,874	0.09%
2022/03/10	0	0.00	9	27.60	27.70	-9	5,841	-0.15%
2022/03/08	1	26.60	0	0.00	26.80	1	5,830	0.02%
2022/03/03	0	0.00	5	28.15	28.15	-5	5,819	-0.09%
2022/03/02	0	0.00	5	28.15	28.15	-5	5,818	-0.09%
2022/03/01	0	0.00	5	27.70	27.85	-5	5,789	-0.09%
2022/02/25	0	0.00	23	26.60	26.40	-23	5,701	-0.40%
2022/02/24	9	26.60	0	0.00	26.30	9	5,746	0.16%
2022/02/22	6	26.85	0	0.00	27.05	6	5,805	0.10%
2022/02/18	5	27.30	0	0.00	27.35	5	5,945	0.08%
2022/02/17	10	27.23	1	27.10	27.35	9	6,078	0.15%
2022/02/08	1	26.90	0	0.00	26.90	1	7,169	0.01%
2022/01/21	1	25.70	0	0.00	25.80	1	7,219	0.01%
2022/01/19	1	25.90	0	0.00	25.95	1	7,323	0.01%
2022/01/17	1	25.80	0	0.00	26.20	1	7,363	0.01%
2022/01/14	3	26.27	0	0.00	26.10	3	7,373	0.04%
2022/01/13	3	26.60	0	0.00	26.60	3	7,423	0.04%
2022/01/12	5	26.80	0	0.00	26.60	5	7,428	0.07%
2022/01/11	0	0.00	1	26.60	26.85	-1	7,433	-0.01%
2022/01/07	15	26.87	1	26.35	26.45	14	7,284	0.19%
2022/01/06	5	27.80	5	27.70	27.70	0	7,004	0.00%
2022/01/04	0	0.00	3	28.30	28.20	-3	6,960	-0.04%
2022/01/03	0	0.00	0.2	28.80	28.75	-0.2	6,938	0.00%
2021/12/30	6	29.40	0	0.00	29.15	6	6,916	0.09%
2021/12/29	2	29.95	25	30.02	30.20	-23	6,794	-0.34%
2021/12/28	4	29.00	5	28.95	28.90	-1	6,523	-0.02%
2021/12/27	2	29.35	0	0.00	29.35	2	6,491	0.03%
2021/12/22	0	0.00	4	29.61	29.20	-4	6,908	-0.06%
2021/12/21	15	29.80	1	29.70	30.10	14	6,838	0.20%
2021/12/20	14.2	29.93	22.6	30.12	30.20	-8.4	6,733	-0.12%
2021/12/17	30	29.74	24	29.36	29.60	6	6,369	0.09%
2021/12/16	1	28.05	0	0.00	28.10	1	5,785	0.02%
2021/12/07	0	0.00	0.9	27.45	27.55	-0.9	5,579	-0.02%
2021/11/24	0	0.00	10	27.05	27.20	-10	5,434	-0.18%
2021/11/23	0	0.00	5	27.35	27.20	-5	5,415	-0.09%
2021/11/22	0	0.00	1.3	27.13	27.15	-1.3	5,351	-0.02%
2021/11/19	5	27.74	1.1	27.69	27.55	3.9	5,286	0.07%
2021/11/17	10	27.93	0	0.00	27.50	10	5,192	0.19%
2021/11/16	12	28.32	8	28.21	27.90	4	5,120	0.08%
2021/11/15	0	0.00	10	28.05	28.15	-10	4,982	-0.20%
2021/11/12	11.1	27.55	11	27.56	27.85	0.1	4,872	0.00%
2021/11/11	3	27.72	47	26.80	26.85	-44	4,670	-0.94%
2021/11/10	10	26.27	11	27.05	27.50	-1	4,071	-0.02%
2021/11/08	1.1	24.95	0	0.00	25.00	1.1	3,770	0.03%
2021/11/04	4	25.01	6	24.78	24.80	-2	3,782	-0.05%
2021/11/01	5	25.95	9	25.58	25.70	-4	3,792	-0.11%
2021/10/29	0.1	25.45	0	0.00	25.70	0.1	3,727	0.00%
2021/10/28	4.1	25.05	6	25.08	25.00	-1.9	3,658	-0.05%
2021/10/19	0	0.00	1	24.50	24.70	-1	3,761	-0.03%
2021/10/18	0	0.00	5	24.65	24.70	-5	3,803	-0.13%
2021/10/13	1	24.45	0	0.00	24.35	1	3,934	0.03%
2021/10/08	0	0.00	1	24.40	24.40	-1	3,951	-0.03%
2021/10/06	1	23.90	0	0.00	23.90	1	3,910	0.03%
2021/10/01	3	24.18	2	24.10	23.60	1	3,803	0.03%
2021/09/30	10	24.50	39	24.48	24.50	-29	3,681	-0.79%
2021/09/29	0	0.00	10	23.98	23.95	-10	3,412	-0.29%
2021/09/27	5	23.60	5	23.60	23.60	0	3,301	0.00%
2021/09/24	19	23.69	45	23.42	22.95	-26	3,294	-0.79%
2021/09/13	0	0.00	5	23.05	22.95	-5	3,463	-0.14%
2021/09/10	5	22.30	0	0.00	22.45	5	3,466	0.14%
2021/09/08	2	22.50	0	0.00	22.40	2	3,485	0.06%
2021/09/07	2	22.80	0	0.00	22.70	2	3,502	0.06%
2021/09/03	0	0.00	5	23.00	22.95	-5	3,557	-0.14%
2021/09/02	2	22.80	0	0.00	22.95	2	3,580	0.06%
2021/08/31	0	0.00	1	22.35	22.50	-1	3,574	-0.03%
2021/08/27	20	22.35	10	22.30	22.45	10	3,633	0.28%
2021/08/23	0	0.00	10	22.43	22.60	-10	3,746	-0.27%
2021/08/19	5	21.25	0	0.00	21.50	5	3,789	0.13%
2021/08/17	5	21.55	0	0.00	21.45	5	4,008	0.12%
2021/08/16	18	22.04	0	0.00	21.60	18	4,017	0.45%
2021/08/13	5	22.35	0	0.00	22.15	5	4,031	0.12%
2021/08/10	5	22.30	0	0.00	22.30	5	4,113	0.12%
2021/08/04	1	23.00	0	0.00	22.95	1	4,576	0.02%
2021/08/03	2	23.10	0	0.00	23.10	2	4,682	0.04%
2021/07/30	5	22.65	0	0.00	22.65	5	4,675	0.11%
2021/07/29	5	22.75	0	0.00	22.90	5	4,729	0.11%
2021/07/28	10	22.65	0	0.00	22.90	10	4,849	0.21%
2021/07/27	20	23.13	0	0.00	22.80	20	5,004	0.40%
2021/07/26	15	23.68	0	0.00	23.60	15	5,097	0.29%
2021/07/21	1	25.00	0	0.00	25.15	1	5,070	0.02%
2021/07/20	1	25.30	0	0.00	25.40	1	5,073	0.02%
2021/07/19	0	0.00	105	25.41	25.50	-105	5,214	-2.01%	大賣/鉅額交易
2021/07/16	0	0.00	10	24.90	25.10	-10	5,547	-0.18%
2021/07/15	0	0.00	3	24.90	24.80	-3	5,604	-0.05%
2021/07/13	118	24.51	0	0.00	24.40	118	6,122	1.93%	大買/鉅額交易
2021/07/12	0	0.00	5	24.88	24.85	-5	6,186	-0.08%
2021/07/09	0	0.00	5	25.35	25.05	-5	6,362	-0.08%
2021/07/08	1	25.05	0	0.00	25.20	1	6,594	0.02%
2021/07/05	0	0.00	20	25.08	25.00	-20	6,803	-0.29%
2021/07/02	20	24.65	0	0.00	24.65	20	6,877	0.29%
2021/07/01	0	0.00	2	24.70	24.70	-2	6,919	-0.03%
2021/06/30	9	25.41	18	25.48	25.35	-9	6,939	-0.13%
2021/06/29	6	24.25	0	0.00	24.45	6	6,799	0.09%
2021/06/28	0	0.00	17.6	24.30	24.45	-17.6	6,817	-0.26%
2021/06/25	0	0.00	1	24.50	24.35	-1	6,872	-0.01%
2021/06/24	2	24.45	0	0.00	24.50	2	6,914	0.03%
2021/06/23	0	0.00	14	24.65	24.65	-14	6,964	-0.20%
2021/06/21	13	24.03	0	0.00	24.10	13	7,015	0.19%
2021/06/18	5	24.65	0	0.00	24.70	5	7,101	0.07%
2021/06/16	6	24.50	0	24.60	24.65	6	7,310	0.08%
2021/06/15	2	24.60	0	0.00	24.55	2	7,465	0.03%
2021/06/11	10	25.00	0	0.00	24.90	10	7,631	0.13%
2021/06/02	0	0.00	1	25.50	25.40	-1	7,908	-0.01%
2021/06/01	10	25.23	0	0.00	25.30	10	7,917	0.13%
2021/05/26	1	25.30	0	0.00	25.45	1	8,224	0.01%
2021/05/21	0	0.00	3	23.15	23.90	-3	8,260	-0.04%
2021/05/20	3	22.60	0	0.00	22.55	3	8,303	0.04%
2021/05/06	2	28.00	2	26.75	27.20	0	7,918	0.00%
2021/05/05	2	26.35	17	27.41	27.75	-15	7,843	-0.19%
2021/04/29	0	0.00	1	29.00	28.55	-1	7,462	-0.01%
2021/04/26	10	28.40	0	0.00	28.45	10	7,347	0.14%
2021/04/23	2	28.25	15	28.20	28.50	-13	7,331	-0.18%
2021/04/22	14	28.85	0	0.00	28.35	14	7,311	0.19%
2021/04/21	9	28.63	0	0.00	28.60	9	6,907	0.13%
2021/04/20	1	28.50	2	28.45	28.45	-1	6,811	-0.01%
2021/04/19	10	29.23	3	29.18	29.35	7	6,638	0.11%
2021/04/16	1	27.75	0	0.00	27.65	1	6,350	0.02%
2021/04/15	6	28.13	1	27.65	27.60	5	6,293	0.08%
2021/04/08	0	0.00	5	26.90	27.05	-5	5,829	-0.09%
2021/04/07	10	26.20	0	0.00	26.35	10	5,824	0.17%
2021/04/06	5	26.35	0	0.00	26.35	5	5,799	0.09%
2021/04/01	2	26.80	0	0.00	26.80	2	5,739	0.03%
2021/03/30	2	26.75	40	26.86	26.75	-38	5,686	-0.67%
2021/03/29	10	26.55	10	26.85	26.50	0	5,649	0.00%
2021/03/26	5	26.25	0	0.00	26.35	5	5,630	0.09%
2021/03/25	35	26.59	20	26.65	26.55	15	5,609	0.27%
2021/03/24	10	27.45	0	0.00	26.90	10	5,582	0.18%
2021/03/23	0	0.00	20	27.45	27.60	-20	5,543	-0.36%
2021/03/22	0	0.00	3	27.35	27.40	-3	5,485	-0.05%
2021/03/19	20	26.50	5	27.05	27.05	15	5,397	0.28%
2021/03/18	0	0.00	2	26.90	26.85	-2	5,339	-0.04%
2021/03/17	2	26.48	9	26.06	26.60	-7	5,289	-0.13%
2021/03/16	1	25.60	0	0.00	25.65	1	5,183	0.02%
2021/03/12	3	24.85	0	0.00	24.75	3	5,285	0.06%
2021/03/11	0	0.00	2	25.00	24.95	-2	5,370	-0.04%
2021/03/10	4	24.94	0	0.00	24.90	4	5,527	0.07%
2021/03/09	10	25.35	0	0.00	25.25	10	5,733	0.17%
2021/03/08	0	0.00	6	25.80	25.35	-6	5,782	-0.10%
2021/03/03	0	0.00	5	25.30	25.35	-5	5,635	-0.09%
2021/02/05	0	0.00	2	23.10	22.45	-2	5,582	-0.04%
2021/01/29	2	21.25	0	0.00	20.90	2	6,110	0.03%
2021/01/28	5	21.35	1	21.55	21.35	4	6,116	0.07%
2021/01/22	6	21.35	0.1	21.70	21.55	5.9	6,373	0.09%
2021/01/21	3	21.45	5.8	21.86	21.80	-2.8	6,433	-0.04%
2021/01/20	2	21.80	0	0.00	21.60	2	6,791	0.03%
2021/01/19	2	22.60	0	0.00	22.65	2	6,783	0.03%
2021/01/18	3	22.10	0	0.00	23.05	3	6,868	0.04%
2021/01/15	9	23.08	0	0.00	22.25	9	6,909	0.13%
2021/01/14	13	23.54	0	0.00	23.55	13	6,972	0.19%
2021/01/13	6	23.60	0	0.00	23.55	6	7,068	0.08%
2021/01/12	13	23.75	0	0.00	23.60	13	7,374	0.18%
2021/01/11	5	24.05	6	24.65	24.10	-1	7,660	-0.01%
2021/01/08	2	24.90	7.3	24.59	24.55	-5.3	7,851	-0.07%
2021/01/07	2	23.90	6	23.93	24.15	-4	7,955	-0.05%
2021/01/06	11	23.99	2	24.15	23.85	9	8,022	0.11%
2021/01/04	9	24.49	0	0.00	24.70	9	8,110	0.11%
2020/12/31	0	0.00	3	24.55	25.00	-3	8,226	-0.04%
2020/12/29	0	0.00	2	24.40	24.55	-2	8,443	-0.02%
2020/12/24	0	0.00	17	24.32	24.40	-17	8,893	-0.19%
2020/12/23	0	0.00	1	24.25	24.20	-1	9,006	-0.01%
2020/12/21	0	0.00	6	24.34	24.65	-6	9,300	-0.06%
2020/12/18	1	24.00	0	0.00	24.00	1	9,832	0.01%
2020/12/17	2	24.20	0	0.00	24.25	2	10,081	0.02%
2020/12/16	5	24.55	0	0.00	24.70	5	10,474	0.05%
2020/12/14	1	23.95	0	0.00	24.10	1	10,971	0.01%
2020/12/11	5	23.85	5	24.30	24.30	0	11,362	0.00%
2020/12/10	4	24.10	0	0.00	24.20	4	11,829	0.03%
2020/12/09	34	24.35	5.3	24.57	24.40	28.7	11,951	0.24%
2020/12/08	5	24.85	0	0.00	24.90	5	12,012	0.04%
2020/12/07	7	24.86	3	25.00	25.40	4	12,261	0.03%
2020/12/04	14	24.64	0	0.00	24.80	14	12,522	0.11%
2020/12/03	32	25.28	0	0.00	25.05	32	12,568	0.25%
2020/12/02	25	26.35	2	26.80	26.25	23	12,499	0.18%
2020/11/30	0	0.00	6	27.20	27.05	-6	12,767	-0.05%
2020/11/27	9	26.65	0	0.00	26.65	9	13,119	0.07%
2020/11/26	5	26.78	0	0.00	26.75	5	13,702	0.04%
2020/11/25	0	0.00	6	27.05	27.00	-6	14,046	-0.04%
2020/11/23	5	26.75	0	0.00	27.10	5	14,594	0.03%
2020/11/20	7.4	26.22	0	0.00	26.25	7.4	14,751	0.05%
2020/11/19	9	26.74	0	0.00	26.50	9	15,180	0.06%
2020/11/18	4	27.40	2	27.50	27.50	2	15,443	0.01%
2020/11/16	3	28.07	0	0.00	28.45	3	16,355	0.02%
2020/11/12	7	27.76	15	27.55	27.75	-8	16,410	-0.05%
2020/11/11	0	0.00	3.1	28.20	28.55	-3.1	16,363	-0.02%
2020/11/10	3	28.20	0	0.00	28.30	3	16,389	0.02%
2020/11/09	2	28.00	3.7	27.95	28.00	-1.7	16,128	-0.01%
2020/11/06	0	0.00	1.9	26.53	26.75	-1.9	15,991	-0.01%
2020/11/03	3	26.35	0.4	26.60	26.70	2.6	16,072	0.02%
2020/11/02	0	0.00	5	26.20	26.15	-5	16,141	-0.03%
2020/10/30	0	0.00	5.2	26.64	26.20	-5.2	16,296	-0.03%
2020/10/29	0	0.00	1	25.70	26.25	-1	16,284	-0.01%
2020/10/28	10	26.47	12	26.60	26.05	-2	16,335	-0.01%
2020/10/27	5	25.46	3	25.75	25.35	2	16,284	0.01%
2020/10/26	1	26.00	6	25.88	25.85	-5	16,287	-0.03%
2020/10/23	8	25.90	8	25.80	25.80	0	16,367	0.00%
2020/10/22	3	25.37	5	25.78	25.90	-2	16,452	-0.01%
2020/10/21	2	25.68	3	25.33	25.30	-1	16,563	-0.01%
2020/10/20	24	25.28	21	25.62	25.20	3	16,809	0.02%
2020/10/19	10	24.66	2	24.58	23.80	8	16,856	0.05%
2020/10/16	13.3	26.22	3	26.83	25.95	10.3	17,312	0.06%
2020/10/06	12	22.88	0	0.00	22.85	12	17,231	0.07%
2020/10/05	8	22.98	11.1	23.17	23.30	-3.1	17,214	-0.02%
2020/09/30	7	23.40	0	0.00	23.45	7	17,252	0.04%
2020/09/29	0	0.00	3	24.20	23.70	-3	17,522	-0.02%
2020/09/28	0	0.00	18	23.45	23.60	-18	17,644	-0.10%
2020/09/24	0	0.00	26	23.80	23.65	-26	17,878	-0.15%
2020/09/22	5.3	24.49	10	24.40	24.50	-4.7	17,864	-0.03%
2020/09/21	5	24.15	0	0.00	24.15	5	17,842	0.03%
2020/09/17	0	0.00	1	23.75	23.75	-1	17,881	-0.01%
2020/09/16	10	24.00	11.1	24.04	23.85	-1.1	17,926	-0.01%
2020/09/15	24	22.94	32	23.42	24.05	-8	17,925	-0.04%
2020/09/14	15	23.78	11	24.01	23.75	4	17,371	0.02%
2020/09/11	32	24.39	10	24.44	23.90	22	17,187	0.13%
2020/09/10	40	24.15	14	24.24	23.95	26	16,780	0.15%
2020/09/09	19	24.34	12	24.35	24.50	7	16,532	0.04%
2020/09/08	23	24.08	34	23.92	24.80	-11	16,267	-0.07%
2020/09/07	28	23.62	25	24.07	23.95	3	15,902	0.02%
2020/09/04	13	22.34	12	22.32	22.60	1	15,489	0.01%
2020/09/03	4	22.08	15	21.99	22.20	-11	15,321	-0.07%
2020/09/02	11	21.97	8	21.88	21.80	3	15,273	0.02%
2020/09/01	21	21.60	0	0.00	21.25	21	15,019	0.14%
2020/08/31	29	21.04	0	0.00	21.65	29	14,683	0.20%
2020/08/28	8	21.01	14	21.24	21.00	-6	14,607	-0.04%
2020/08/27	2	21.15	5	21.44	21.20	-3	14,438	-0.02%
2020/08/26	8	21.23	17	21.09	21.50	-9	14,294	-0.06%
2020/08/25	8	21.46	3	21.50	21.40	5	14,099	0.04%
2020/08/24	5	20.82	10	21.15	21.00	-5	13,766	-0.04%
2020/08/21	12	20.44	30	20.41	20.10	-18	13,275	-0.14%
2020/08/20	2	19.00	1	19.00	19.55	1	13,202	0.01%
2020/08/19	6	20.20	6	20.55	20.10	0	12,890	0.00%
2020/08/18	9	20.03	6	20.15	20.30	3	12,647	0.02%
2020/08/17	29	19.93	17.1	20.08	20.10	11.9	12,426	0.10%
2020/08/14	5	18.89	13	18.80	19.10	-8	11,894	-0.07%
2020/08/13	7	18.23	1	17.90	18.10	6	11,493	0.05%
2020/08/12	55	17.64	76	17.87	18.15	-21	11,350	-0.19%
2020/08/11	0	0.00	5	16.65	16.50	-5	10,722	-0.05%
2020/08/10	0	0.00	2	16.45	16.25	-2	10,688	-0.02%
2020/08/07	15	16.22	0	0.00	16.15	15	10,684	0.14%
2020/08/06	10	16.23	0	0.00	16.25	10	10,673	0.09%
2020/08/05	18	16.52	1	16.40	16.45	17	10,676	0.16%
2020/08/04	5	16.85	0	0.00	16.60	5	10,987	0.05%
2020/08/03	8	16.53	0	0.00	16.50	8	11,159	0.07%
2020/07/29	6	17.00	8	17.21	17.25	-2	11,940	-0.02%
2020/07/24	5	17.25	0	0.00	17.10	5	12,353	0.04%
2020/07/23	30	17.85	20	17.58	17.50	10	12,567	0.08%
2020/07/22	6	17.63	0	0.00	17.70	6	12,316	0.05%
2020/07/21	0	0.00	5	17.65	17.65	-5	12,292	-0.04%
2020/07/17	2	18.08	10	17.60	17.60	-8	12,029	-0.07%
2020/07/16	2	18.33	0	0.00	18.25	2	11,776	0.02%
2020/07/15	1	18.35	0	0.00	18.00	1	11,463	0.01%
2020/07/14	1	18.55	11	18.33	17.95	-10	11,294	-0.09%
2020/07/13	0	0.00	5	17.15	17.15	-5	10,618	-0.05%
2020/07/10	6	16.48	0	0.00	16.45	6	10,597	0.06%
2020/07/09	0	0.00	1	16.80	16.95	-1	10,601	-0.01%
2020/07/08	0	0.00	35	16.92	16.95	-35	10,515	-0.33%
2020/07/07	5	16.20	57	16.20	16.15	-52	10,427	-0.50%
2020/07/06	15	16.80	1	16.70	16.65	14	10,304	0.14%
2020/07/03	12	15.91	25.6	16.12	16.50	-13.6	10,163	-0.13%
2020/07/02	3	15.55	13	15.50	15.80	-10	9,814	-0.10%
2020/07/01	0	0.00	3	15.17	15.15	-3	9,659	-0.03%
2020/06/30	1	15.05	2	14.98	15.10	-1	9,573	-0.01%
2020/06/29	3	14.75	16	14.78	15.10	-13	9,406	-0.14%
2020/06/22	2	14.70	16	14.55	14.45	-14	9,254	-0.15%
2020/06/18	10	14.00	0	0.00	14.05	10	9,131	0.11%
2020/06/17	5	14.05	40	14.00	14.00	-35	9,091	-0.38%
2020/06/16	1	14.05	0	0.00	14.00	1	9,220	0.01%
2020/06/15	40	13.83	0	0.00	13.85	40	9,454	0.42%
2020/06/09	0	0.00	10	14.60	14.50	-10	10,050	-0.10%
2020/06/08	10	14.35	0	0.00	14.30	10	10,122	0.10%
2020/06/05	10	14.23	0	0.00	14.20	10	10,049	0.10%
2020/05/27	0	0.00	1	14.75	14.60	-1	10,005	-0.01%
2020/05/26	0	0.00	6	14.21	14.30	-6	9,804	-0.06%
2020/05/25	0	0.00	5	14.05	13.90	-5	9,762	-0.05%
2020/05/20	0	0.00	5	14.20	14.20	-5	9,915	-0.05%
2020/05/19	0	0.00	5	14.25	14.25	-5	9,884	-0.05%
2020/05/18	0	0.00	7	14.04	14.05	-7	9,750	-0.07%
2020/05/14	7	13.75	0	0.00	13.65	7	9,632	0.07%
2020/05/13	5	13.90	1	13.90	13.95	4	9,619	0.04%
2020/05/12	3	13.85	0	0.00	13.90	3	9,653	0.03%
2020/05/11	8	13.93	1	13.90	13.85	7	9,602	0.07%
2020/05/08	10	14.05	19	14.04	14.05	-9	9,376	-0.10%
2020/05/07	30	14.11	19	13.95	13.85	11	9,221	0.12%
2020/05/05	0	0.00	11	14.02	14.15	-11	8,751	-0.13%
2020/05/04	3	13.72	11	13.80	13.80	-8	8,855	-0.09%
2020/04/30	5	13.72	6	13.78	13.80	-1	8,823	-0.01%
2020/04/29	7	13.36	12	13.72	13.75	-5	8,899	-0.06%
2020/04/28	0	0.00	10	12.75	13.00	-10	8,839	-0.11%
2020/04/27	0	0.00	18	12.20	12.20	-18	9,086	-0.20%
2020/04/21	0	0.00	1	11.80	11.35	-1	11,822	-0.01%
2020/04/20	5	11.95	0	0.00	11.90	5	11,971	0.04%
2020/04/17	10	12.30	0	0.00	12.05	10	11,968	0.08%
2020/04/16	1	12.55	5	12.30	12.40	-4	11,821	-0.03%
2020/04/15	0	12.40	0	0.00	12.45	0	11,726	0.00%
2020/04/14	6	12.06	0	0.00	12.05	6	11,633	0.05%
2020/04/13	1	12.15	0	0.00	12.10	1	11,597	0.01%
2020/04/08	5	11.50	0	0.00	11.50	5	11,651	0.04%
2020/03/27	0	0.00	2	10.90	10.85	-2	12,546	-0.02%
2020/03/25	0	0.00	43	10.74	10.75	-43	12,504	-0.34%
2020/03/24	0	0.00	1	10.30	10.20	-1	12,550	-0.01%
2020/03/23	1	9.94	0	0.00	9.94	1	12,546	0.01%
2020/03/20	41	10.20	11	10.16	10.15	30	12,611	0.24%
2020/03/19	1	9.66	0	0.00	9.67	1	12,638	0.01%
2020/03/18	10	10.65	1	10.55	10.10	9	12,521	0.07%
2020/03/16	6	10.47	4	10.40	10.25	2	12,509	0.02%
2020/03/13	9	10.65	89	10.09	10.85	-80	12,421	-0.64%
2020/03/12	18	11.59	0	0.00	11.05	18	12,218	0.15%
2020/03/10	2	12.20	2	12.55	12.45	0	12,774	0.00%
2020/03/06	1	13.05	0	0.00	13.10	1	12,663	0.01%
2020/03/05	0	0.00	30	13.35	13.30	-30	12,792	-0.23%
2020/03/02	0	0.00	4	12.75	13.10	-4	13,120	-0.03%
2020/02/24	29	13.50	3	13.45	13.45	26	13,280	0.20%
2020/02/21	23	13.86	0	0.00	13.80	23	13,272	0.17%
2020/02/20	0	0.00	1	14.00	14.00	-1	13,313	-0.01%
2020/02/19	2	13.95	1	14.05	14.05	1	13,441	0.01%
2020/02/18	5	13.85	0	0.00	13.90	5	13,657	0.04%
2020/02/17	8	13.97	0	0.00	13.95	8	14,172	0.06%
2020/02/11	11	14.20	0	0.00	14.10	11	15,250	0.07%
2020/02/07	4	14.40	0	0.00	14.15	4	16,106	0.02%
2020/02/06	0	0.00	5	14.62	14.60	-5	17,501	-0.03%
2020/02/05	89	14.58	4	14.55	14.40	85	18,212	0.47%
2020/02/04	1	13.85	0	0.00	14.05	1	18,046	0.01%
2020/02/03	4	14.05	5	14.10	13.95	-1	18,065	-0.01%
2020/01/31	1	14.40	9	14.78	14.70	-8	17,834	-0.04%
2020/01/30	19	14.49	0	0.00	14.35	19	17,556	0.11%
2020/01/20	0	0.00	5	15.95	15.90	-5	17,049	-0.03%
2020/01/17	4	15.53	34	15.63	15.70	-30	16,570	-0.18%
2020/01/16	4	15.15	17	15.02	14.85	-13	15,752	-0.08%
2020/01/15	1	14.60	64	14.48	14.60	-63	14,861	-0.42%
2020/01/14	0	0.00	5	14.20	14.20	-5	14,668	-0.03%
2020/01/10	5	13.75	55	13.75	13.70	-50	15,972	-0.31%
2020/01/09	0	0.00	0.3	13.55	13.60	-0.3	18,082	0.00%
2020/01/08	1	13.65	0	0.00	13.60	1	19,266	0.01%
2020/01/07	1	13.60	0	0.00	13.75	1	20,302	0.00%
2020/01/06	61	13.79	19	13.75	13.70	42	21,431	0.20%
2020/01/03	15	13.93	5	13.85	13.80	10	22,241	0.04%
2020/01/02	24	14.10	0	0.00	14.00	24	22,262	0.11%
2019/12/31	0	0.00	5	14.55	14.40	-5	22,215	-0.02%
2019/12/30	0	0.00	32.6	14.46	14.55	-32.6	22,179	-0.15%
2019/12/27	0	0.00	30	14.10	14.15	-30	21,801	-0.14%
2019/12/25	36	13.93	10	13.90	13.90	26	21,613	0.12%
2019/12/24	22	14.27	2	14.13	14.05	20	21,577	0.09%
2019/12/23	10	13.95	0	0.00	13.85	10	21,276	0.05%
2019/12/20	10	13.85	5	13.85	13.75	5	21,285	0.02%
2019/12/19	6	14.21	1	14.10	14.05	5	21,323	0.02%
2019/12/17	10	14.15	40	14.11	14.10	-30	21,845	-0.14%
2019/12/13	35	13.91	0	0.00	13.60	35	21,576	0.16%
2019/12/11	13	14.25	3	14.62	14.10	10	21,442	0.05%
2019/12/10	1	13.95	0	0.00	14.20	1	21,077	0.00%
2019/12/06	5	14.10	21	14.36	14.05	-16	21,014	-0.08%
2019/12/05	61	14.26	48	13.85	14.40	13	20,739	0.06%
2019/12/04	30	13.50	39	13.46	13.50	-9	20,235	-0.04%
2019/12/02	5	13.35	0	0.00	13.35	5	20,133	0.02%
2019/11/29	1	13.40	5	13.35	13.60	-4	19,971	-0.02%
2019/11/28	52	13.55	45	13.69	13.55	7	19,869	0.04%
2019/11/27	30	13.55	0	0.00	13.60	30	19,634	0.15%
2019/11/26	0	0.00	3	13.83	13.50	-3	19,571	-0.02%
2019/11/25	10	13.65	40	13.69	13.75	-30	19,443	-0.15%
2019/11/22	32	13.83	0	0.00	13.50	32	19,327	0.17%
2019/11/21	0	0.00	1	13.65	13.75	-1	19,105	-0.01%
2019/11/20	20	14.25	20	14.15	13.95	0	19,027	0.00%
2019/11/19	10	14.05	15	14.12	14.15	-5	18,832	-0.03%
2019/11/18	10	14.00	10	14.10	14.00	0	18,742	0.00%
2019/11/15	20	14.25	40	14.18	13.85	-20	18,593	-0.11%
2019/11/14	36	14.36	21	14.47	14.10	15	18,360	0.08%
2019/11/13	6	13.80	54	13.96	14.00	-48	17,812	-0.27%
2019/11/12	60	13.91	35	13.74	13.85	25	17,569	0.14%
2019/11/11	13	13.53	25	13.72	13.95	-12	17,290	-0.07%
2019/11/08	89	14.30	12	14.14	14.00	77	16,910	0.46%
2019/11/07	32	14.45	89	14.65	14.60	-57	16,541	-0.34%
2019/11/06	10	14.50	20	14.53	14.50	-10	16,043	-0.06%
2019/11/05	60	15.77	97	15.43	15.20	-37	15,456	-0.24%
2019/11/04	19	14.65	68	15.12	15.30	-49	13,922	-0.35%
2019/11/01	0	0.00	5	13.90	13.95	-5	13,072	-0.04%
2019/10/31	57	13.71	8	13.63	13.75	49	12,931	0.38%
2019/10/30	1	13.30	0	0.00	13.30	1	12,767	0.01%
2019/10/29	9	13.40	1	13.50	13.20	8	12,713	0.06%
2019/10/28	0	0.00	1	13.30	13.45	-1	12,620	-0.01%
2019/10/23	8	13.01	4	13.08	13.00	4	12,368	0.03%
2019/10/22	8	13.70	0	0.00	13.35	8	12,158	0.07%
2019/10/21	9	13.90	1	13.90	13.95	8	11,975	0.07%
2019/10/18	24	13.54	120.5	13.44	13.65	-96.5	11,758	-0.82%	大賣/
2019/10/17	129	13.47	28	13.59	13.10	101	10,515	0.96%	大買/鉅額交易
2019/10/16	65	12.66	22	12.89	13.00	43	8,378	0.51%
2019/10/15	46	12.00	47	11.85	12.15	-1	7,187	-0.01%
2019/10/14	33	11.35	53.4	11.15	11.70	-20.4	6,130	-0.33%
2019/10/09	0	0.00	84	10.45	10.65	-84	4,929	-1.70%
2019/10/08	10	9.72	11	9.67	9.72	-1	4,042	-0.02%
2019/10/07	10	9.60	17	9.58	9.58	-7	3,899	-0.18%
2019/10/04	11	9.45	4	9.41	9.46	7	3,737	0.19%
2019/10/03	10	9.27	6	9.14	9.27	4	3,594	0.11%
2019/10/02	0	0.00	8	9.13	9.15	-8	3,547	-0.23%
2019/10/01	0	0.00	2	9.18	9.13	-2	3,551	-0.06%
2019/09/27	4	9.17	0	0.00	9.07	4	3,599	0.11%
2019/09/26	10	9.24	0	0.00	9.24	10	3,543	0.28%
2019/09/25	0	0.00	10	9.30	9.25	-10	3,519	-0.28%
2019/09/24	0	0.00	1	9.54	9.43	-1	3,554	-0.03%
2019/09/23	2	9.60	1	9.72	9.57	1	3,451	0.03%
2019/09/20	0	0.00	14	9.30	9.30	-14	2,899	-0.48%
2019/09/19	0	0.00	1	8.47	8.46	-1	2,729	-0.04%
2019/09/18	5	8.48	0	0.00	8.50	5	2,743	0.18%
2019/09/16	0	0.00	5	8.52	8.57	-5	2,796	-0.18%
2019/09/12	5	8.42	0	0.00	8.41	5	2,736	0.18%
2019/09/11	20	8.45	1	8.40	8.39	19	2,752	0.69%
2019/08/20	5	8.01	0	0.00	8.04	5	3,284	0.15%
2019/08/16	5	7.99	0	0.00	8.02	5	3,323	0.15%
2019/08/13	0	0.00	4	8.07	8.07	-4	3,373	-0.12%
2019/08/06	0	0.00	1	7.91	7.99	-1	3,709	-0.03%
2019/08/05	0	0.00	30	8.04	8.02	-30	3,711	-0.81%
2019/07/25	30	8.63	5	8.61	8.61	25	3,685	0.68%
2019/07/24	0	0.00	1	8.62	8.61	-1	3,660	-0.03%
2019/07/22	1	8.68	10	8.68	8.70	-9	3,549	-0.25%
2019/07/19	0	0.00	5	8.59	8.59	-5	3,431	-0.15%
2019/07/18	0	0.00	0.1	8.57	8.55	-0.1	3,410	0.00%
2019/07/16	0	0.00	5	8.61	8.61	-5	3,336	-0.15%
2019/07/15	0	0.00	5	8.58	8.59	-5	3,295	-0.15%
2019/07/12	1	8.53	0	0.00	8.54	1	3,244	0.03%
2019/07/09	5	8.49	0	0.00	8.49	5	3,135	0.16%
2019/07/04	5	8.52	0	0.00	8.50	5	3,120	0.16%
2019/06/25	5	8.48	0	0.00	8.49	5	2,815	0.18%
2019/06/24	5	8.48	0	0.00	8.49	5	2,806	0.18%
2019/06/19	0	0.00	10	8.53	8.54	-10	2,672	-0.37%
2019/06/18	2	8.55	0	0.00	8.54	2	2,630	0.08%
2019/06/17	5	8.49	0	0.00	8.45	5	2,591	0.19%
2019/06/14	5	8.48	0	0.00	8.48	5	2,569	0.19%
2019/06/03	0	0.00	5	8.78	8.78	-5	2,297	-0.22%
2019/05/28	13	8.85	0	0.00	8.55	13	1,960	0.66%
2019/05/20	1	8.67	0	0.00	8.68	1	1,536	0.07%
2019/05/17	2	8.82	6	8.90	8.87	-4	1,506	-0.27%
2019/05/16	0	0.00	10	8.59	8.72	-10	1,367	-0.73%
2019/05/08	0	0.00	1	8.59	8.60	-1	950	-0.11%
2019/04/29	4	8.30	0	0.00	8.31	4	906	0.44%
2019/04/26	1	8.32	0	0.00	8.35	1	903	0.11%
2019/04/24	5	8.36	0	0.00	8.39	5	902	0.55%
2019/04/22	5	8.48	0	0.00	8.47	5	871	0.57%
2019/04/17	6	8.50	0	0.00	8.58	6	849	0.71%
2019/04/15	0	8.46	0	0.00	8.50	0	828	0.00%
2019/04/10	10	8.55	0	0.00	8.55	10	795	1.26%
2019/04/08	5	8.54	0	0.00	8.61	5	788	0.63%
2019/04/03	5	8.51	0	0.00	8.56	5	782	0.64%
2019/04/02	5	8.53	0	0.00	8.51	5	780	0.64%
2019/04/01	10	8.57	0	0.00	8.57	10	770	1.30%
2019/03/28	5	8.54	0	0.00	8.55	5	755	0.66%
2019/03/27	6	8.64	0	0.00	8.62	6	741	0.81%
2019/03/26	5	8.67	0	0.00	8.69	5	722	0.69%
2019/03/25	5	8.71	0	0.00	8.70	5	732	0.68%
2019/03/21	10	8.76	0	0.00	8.75	10	710	1.41%
2019/03/11	0	0.00	16	8.76	8.73	-16	929	-1.72%
2019/03/07	3	8.85	0	0.00	8.82	3	1,096	0.27%
2019/03/06	10	8.86	0	0.00	8.87	10	1,098	0.91%
2019/03/05	8	8.93	0	0.00	8.88	8	1,094	0.73%
2019/02/20	0	0.00	10	8.94	8.93	-10	1,106	-0.90%
2019/02/18	10	8.90	0	0.00	8.91	10	1,106	0.90%
2019/01/16	5	8.34	0	0.00	8.33	5	1,049	0.48%
2019/01/08	5	8.34	0	0.00	8.34	5	1,121	0.45%
2019/01/04	2	8.25	0	0.00	8.26	2	1,167	0.17%
2018/12/25	5	8.30	0	0.00	8.25	5	1,236	0.40%
2018/12/20	5	8.42	0	0.00	8.40	5	1,234	0.41%
2018/12/18	5	8.49	0	0.00	8.49	5	1,237	0.40%
2018/12/14	8	8.59	0	0.00	8.59	8	1,231	0.65%
2018/12/12	10	8.61	0	0.00	8.63	10	1,236	0.81%
2018/12/11	5	8.61	0	0.00	8.63	5	1,227	0.41%
2018/10/26	2	8.10	2	8.05	8.10	0	1,259	0.00%
2018/10/19	0	8.42	0	0.00	8.38	0	2,127	0.00%
2018/10/15	0	0.00	5	8.71	8.65	-5	2,268	-0.22%
2018/10/12	0	0.00	4	8.69	8.70	-4	2,250	-0.18%
2018/10/03	0	0.00	6	9.27	9.29	-6	2,164	-0.28%
2018/10/01	5	9.29	4	9.31	9.29	1	2,168	0.05%
2018/09/28	3	9.29	4	9.36	9.31	-1	2,174	-0.05%
2018/09/27	0	0.00	1	9.37	9.37	-1	2,175	-0.05%
2018/09/25	8	9.29	0	0.00	9.31	8	2,164	0.37%
2018/09/21	5	9.27	0	0.00	9.30	5	2,155	0.23%
2018/09/20	5	9.29	0	0.00	9.26	5	2,150	0.23%
2018/09/14	6	9.25	1	9.35	9.27	5	2,173	0.23%
2018/09/12	5	9.18	0	0.00	9.22	5	2,140	0.23%
2018/09/10	1	9.19	0	0.00	9.12	1	2,145	0.05%
2018/09/03	0	0.00	5	9.43	9.42	-5	2,157	-0.23%
2018/08/24	0.3	9.37	5	9.37	9.37	-4.7	2,214	-0.21%
2018/08/21	0	0.00	2	9.32	9.32	-2	2,230	-0.09%
2018/08/16	0	0.00	40	9.17	9.17	-40	2,242	-1.78%
2018/08/01	22	9.49	10	9.51	9.50	12	2,102	0.57%
2018/07/31	22	9.88	0	0.00	9.90	22	2,056	1.07%
2018/07/30	15	9.99	0	0.00	9.97	15	1,999	0.75%
2018/07/27	8	10.08	8	10.14	10.00	0	1,937	0.00%
2018/07/26	2	9.65	1	9.73	9.81	1	1,493	0.07%
2018/07/25	2	9.67	2	9.80	9.58	0	1,342	0.00%
2018/07/23	0	0.00	5	9.36	9.36	-5	1,170	-0.43%
2018/07/19	0	0.00	1	9.38	9.39	-1	1,210	-0.08%
2018/07/09	5	9.17	0	0.00	9.22	5	1,458	0.34%
2018/07/06	5	9.18	0	0.00	9.12	5	1,484	0.34%
2018/07/04	2	9.23	0	0.00	9.23	2	1,702	0.12%
2018/07/03	6	9.32	0	0.00	9.23	6	1,732	0.35%
2018/06/27	5	9.33	0	0.00	9.40	5	1,725	0.29%
2018/06/19	1	9.55	1	9.65	9.53	0	1,829	0.00%
2018/06/07	0	0.00	2	9.60	9.60	-2	1,788	-0.11%
2018/05/31	5	9.48	0	0.00	9.51	5	1,735	0.29%
2018/05/16	11	9.59	0	0.00	9.55	11	1,753	0.63%
2018/05/15	1	9.74	0	0.00	9.68	1	1,730	0.06%
2018/05/14	1	9.74	0	0.00	9.74	1	1,770	0.06%
2018/05/07	0	0.00	1	9.83	9.77	-1	1,792	-0.06%
2018/05/04	0	0.00	8.1	9.72	9.75	-8.1	1,741	-0.47%
2018/04/26	0	0.00	5	9.57	9.56	-5	1,737	-0.29%
2018/04/23	1	9.70	1	9.79	9.68	0	1,793	0.00%
2018/04/17	5	9.57	1	9.68	9.52	4	2,069	0.19%
2018/04/13	0	0.00	0	9.60	9.60	0	2,245	0.00%
2018/04/12	5	9.55	0	0.00	9.59	5	2,288	0.22%
2018/04/10	1	9.74	22	9.52	9.75	-21	2,279	-0.92%
2018/04/03	4	9.40	0	0.00	9.43	4	2,176	0.18%
2018/04/02	3	9.41	0	0.00	9.43	3	2,398	0.13%
2018/03/26	5	9.29	5	9.30	9.27	0	2,449	0.00%
2018/03/23	5	9.30	0	0.00	9.32	5	2,429	0.21%
2018/03/22	26	9.42	1	9.51	9.42	25	2,406	1.04%
2018/03/19	1	9.40	0	0.00	9.41	1	2,359	0.04%
2018/03/12	0	0.00	1	9.52	9.55	-1	2,324	-0.04%
2018/03/02	1	9.31	0	0.00	9.34	1	2,349	0.04%
2018/02/22	1	9.30	1	9.38	9.35	0	2,402	0.00%
2018/02/21	0	0.00	2	9.40	9.40	-2	2,410	-0.08%
2018/02/12	0	0.00	1	9.06	9.15	-1	2,387	-0.04%
2018/02/07	1	9.21	1	9.30	9.06	0	2,366	0.00%
2018/02/06	1	8.89	0	0.00	8.98	1	2,349	0.04%
2018/02/05	2	9.31	0	0.00	9.35	2	2,307	0.09%
2018/02/02	1	9.48	0	0.00	9.48	1	2,296	0.04%
2018/02/01	5	9.53	0	0.00	9.53	5	2,299	0.22%
2018/01/30	8	9.77	0	0.00	9.70	8	2,287	0.35%
2018/01/22	5	9.90	0	0.00	9.95	5	2,218	0.23%
2018/01/19	2	9.99	0	0.00	9.96	2	2,185	0.09%
2018/01/16	5	9.98	0	0.00	10.20	5	2,103	0.24%
2018/01/15	2	10.10	2	10.30	10.05	0	2,047	0.00%
2018/01/12	0	0.00	3	10.18	10.25	-3	1,919	-0.16%
2018/01/11	3	9.96	0	0.00	9.95	3	1,790	0.17%
2018/01/09	1	9.96	3	10.00	9.96	-2	1,647	-0.12%
2018/01/08	1	9.74	1	9.82	9.74	0	1,446	0.00%
2018/01/05	0	0.00	2	9.59	9.64	-2	1,393	-0.14%
2018/01/04	1	9.45	0	0.00	9.47	1	1,353	0.07%
2018/01/03	8	9.51	0	0.00	9.50	8	1,329	0.60%
2018/01/02	6	9.62	0	0.00	9.63	6	1,279	0.47%