國產 (2504)-凱基-高美館券商分點個股進出

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
46.75
漲跌
▲1.75
漲幅
+3.89%
成交量
11,532張
產業
上市營建類股
347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－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/09	32	45.72	1	45.30	45.00	31	10,470	0.30%
2024/05/08	4	46.13	6	46.72	45.90	-2	10,372	-0.02%
2024/05/07	12	47.55	2.1	46.95	47.25	9.9	10,219	0.10%
2024/05/06	16	48.08	7	49.19	49.45	9	9,950	0.09%
2024/05/03	28	49.75	17.2	49.99	49.40	10.8	9,732	0.11%
2024/05/02	29	50.62	43.2	50.64	50.80	-14.2	9,509	-0.15%
2024/04/30	13	48.03	12.9	47.83	48.05	0.1	9,144	0.00%
2024/04/29	18	48.23	37.5	48.37	49.15	-19.5	8,934	-0.22%
2024/04/26	41.2	46.78	16	47.43	46.95	25.2	8,615	0.29%
2024/04/25	18	47.14	44	46.91	47.25	-26	8,361	-0.31%
2024/04/24	39.3	45.35	15	45.57	43.90	24.3	7,806	0.31%
2024/04/23	4	45.50	61	46.36	46.65	-57	7,433	-0.77%
2024/04/22	48.2	48.11	6	47.09	47.00	42.2	7,145	0.59%
2024/04/19	59	47.15	62.5	47.75	48.25	-3.5	6,678	-0.05%
2024/04/18	38	47.69	132	46.63	48.05	-94	6,249	-1.50%	大賣/
2024/04/17	11	45.77	110	45.05	45.85	-99	5,709	-1.73%	大賣/
2024/04/16	5	41.55	0	0.00	41.70	5	5,404	0.09%
2024/04/15	7	42.71	200	43.15	42.65	-193	5,266	-3.66%	大賣/鉅額交易
2024/04/12	0	0.00	17	42.63	43.40	-17	5,156	-0.33%
2024/04/10	0	0.00	4	42.00	41.60	-4	4,936	-0.08%
2024/04/09	9	40.52	6	40.76	41.35	3	4,821	0.06%
2024/04/08	7	40.98	6	40.59	41.30	1	4,712	0.02%
2024/04/03	11	39.72	19	39.66	39.75	-8	4,529	-0.18%
2024/04/02	5	38.55	1	38.25	38.55	4	4,419	0.09%
2024/04/01	1	38.20	0.5	38.35	38.30	0.5	4,375	0.01%
2024/03/29	5	37.50	0	0.00	37.90	5	4,361	0.11%
2024/03/28	10	37.95	0	0.00	37.70	10	4,328	0.23%
2024/03/27	0	0.00	1	37.25	38.10	-1	4,312	-0.02%
2024/03/26	1	37.25	0	0.00	37.05	1	4,261	0.02%
2024/03/25	1	37.30	5	37.40	37.00	-4	4,251	-0.09%
2024/03/22	3	37.07	0	0.00	36.85	3	4,239	0.07%
2024/03/21	1	36.85	0	0.00	36.95	1	4,213	0.02%
2024/03/20	9	36.28	0	0.00	36.25	9	4,172	0.22%
2024/03/19	15	36.35	0	0.00	36.35	15	4,158	0.36%
2024/03/15	0	36.15	3.5	35.71	36.15	-3.5	4,038	-0.09%
2024/03/14	0	36.35	7	36.37	36.35	-7	3,965	-0.18%
2024/03/13	0.2	37.80	10	36.75	36.75	-9.8	3,911	-0.25%
2024/03/11	0.2	36.10	21	36.10	36.15	-20.8	3,672	-0.57%
2024/03/08	0	0.00	2.5	36.35	36.40	-2.5	3,635	-0.07%
2024/03/07	20	36.21	7	35.65	36.25	13	3,500	0.37%
2024/03/06	9	34.80	0	0.00	35.15	9	3,361	0.27%
2024/03/05	1	34.95	5	35.20	35.25	-4	3,314	-0.12%
2024/03/04	6	34.22	5	34.50	34.15	1	3,194	0.03%
2024/03/01	3	33.90	5	34.00	34.00	-2	3,136	-0.06%
2024/02/29	0	32.35	45	32.67	33.00	-45	2,945	-1.53%
2024/02/27	10	32.15	56	32.36	32.35	-46	2,845	-1.62%
2024/02/26	10	31.85	0	0.00	31.90	10	2,777	0.36%
2024/02/23	41	31.76	0	0.00	32.10	41	2,762	1.48%
2024/02/22	46	31.81	6	31.86	32.00	40	2,720	1.47%
2024/02/21	1	32.40	1	32.30	32.40	0	2,648	0.00%
2024/02/20	0	0.00	20	32.14	32.05	-20	2,540	-0.79%
2024/02/19	0	0.00	100	30.81	32.00	-100	2,433	-4.11%
2024/02/16	0	29.73	79	29.77	29.90	-79	2,216	-3.56%
2024/02/15	0	29.10	0	0.00	29.30	0	2,191	0.00%
2024/02/05	4	29.28	0	0.00	29.30	4	2,185	0.18%
2024/02/02	126	29.54	0	0.00	29.30	126	2,169	5.81%	大買/鉅額交易
2024/02/01	0	0.00	0	30.05	30.00	0	2,112	0.00%
2024/01/31	2	29.65	10	29.65	29.70	-8	2,058	-0.39%
2024/01/30	35	29.25	79	29.38	29.50	-44	2,020	-2.18%
2024/01/29	0	0.00	310.8	29.21	29.25	-310.8	1,979	-15.70%	大賣/鉅額交易
2024/01/26	298	29.22	26	29.24	29.25	272	1,948	13.96%	大買/鉅額交易
2024/01/25	46	28.99	0	0.00	29.10	46	1,901	2.42%
2024/01/24	10	28.95	36	29.05	29.00	-26	1,859	-1.40%
2024/01/23	46	28.69	5.3	28.75	28.70	40.8	1,765	2.31%
2024/01/22	30	28.10	63	28.43	28.55	-33	1,723	-1.91%
2024/01/19	0.2	27.83	0	0.00	28.00	0.2	1,665	0.01%
2024/01/18	2	27.65	2	27.90	27.85	0	1,653	0.00%
2024/01/17	2	27.30	25	27.25	27.45	-23	1,611	-1.43%
2024/01/16	9	27.66	0	0.00	27.50	9	1,574	0.57%
2024/01/15	0	0.00	30	27.95	28.00	-30	1,548	-1.94%
2024/01/12	0	0.00	0.8	28.00	27.95	-0.8	1,549	-0.05%
2024/01/11	5	27.90	27	27.90	27.95	-22	1,547	-1.42%
2024/01/10	0	0.00	8	27.95	27.80	-8	1,577	-0.51%
2024/01/09	8	27.80	4	27.80	27.95	4	1,576	0.25%
2024/01/08	20	27.92	0	0.00	27.95	20	1,577	1.27%
2024/01/05	8	27.98	0	0.00	28.00	8	1,586	0.50%
2024/01/04	30	27.90	20	27.98	28.00	10	1,588	0.63%
2024/01/03	60	28.00	4	27.90	27.80	56	1,587	3.53%
2023/12/29	11	28.08	0	0.00	28.15	11	1,566	0.70%
2023/12/27	0	0.00	10	28.50	28.40	-10	1,552	-0.64%
2023/12/26	0.1	28.40	45	28.30	28.50	-45	1,541	-2.92%
2023/12/25	1	28.10	0	0.00	28.20	1	1,506	0.07%
2023/12/22	15	28.15	0	0.00	28.15	15	1,500	1.00%
2023/12/21	0	0.00	10	28.40	28.30	-10	1,477	-0.68%
2023/12/20	0	0.00	30	28.43	28.50	-30	1,448	-2.07%
2023/12/19	48	28.12	0	28.15	28.30	48	1,422	3.37%
2023/12/18	0	0.00	20	28.40	28.25	-20	1,402	-1.43%
2023/12/15	0	0.00	18	28.10	28.20	-18	1,393	-1.29%
2023/12/14	0	0.00	65	27.95	28.00	-65	1,359	-4.78%
2023/12/08	41	27.51	0	0.00	27.60	41	1,316	3.11%
2023/12/06	30	27.37	0	0.00	27.65	30	1,330	2.25%
2023/12/05	30	27.23	1	27.50	27.45	29	1,345	2.15%
2023/12/04	0	0.00	38	27.33	27.45	-38	1,385	-2.74%
2023/12/01	0	0.00	1	27.25	27.25	-1	1,454	-0.07%
2023/11/30	40.3	26.90	7	26.85	27.10	33.3	1,467	2.27%
2023/11/29	2	27.05	0	0.00	27.00	2	1,470	0.14%
2023/11/28	6	26.95	0	0.00	27.10	6	1,455	0.41%
2023/11/27	0.2	26.75	0	0.00	26.75	0.2	1,438	0.01%
2023/11/24	0	0.00	6.1	26.81	26.85	-6.1	1,437	-0.43%
2023/11/23	5	26.78	2.1	26.80	26.80	2.9	1,436	0.20%
2023/11/22	0	0.00	0.3	26.68	26.60	-0.3	1,420	-0.02%
2023/11/21	0.2	26.45	0	0.00	26.50	0.2	1,405	0.01%
2023/11/20	1.2	26.41	0	0.00	26.35	1.2	1,390	0.08%
2023/11/13	17	26.01	30	26.02	25.95	-13	1,348	-0.96%
2023/11/08	6	25.55	0	0.00	25.45	6	1,363	0.44%
2023/11/03	10	25.50	0	0.00	25.55	10	1,396	0.72%
2023/11/02	20	25.53	0	0.00	25.50	20	1,417	1.41%
2023/11/01	2	25.30	13	25.31	25.45	-11	1,518	-0.72%
2023/10/30	1	25.20	0	0.00	25.40	1	1,729	0.06%
2023/10/26	20	25.15	0	25.15	25.15	20	1,761	1.14%
2023/10/25	0	0.00	2	25.40	25.40	-2	1,761	-0.11%
2023/10/24	30	25.15	0	0.00	25.30	30	1,765	1.70%
2023/10/19	2	25.20	0	0.00	25.25	2	1,791	0.11%
2023/10/18	0	0.00	1	25.20	25.55	-1	1,805	-0.06%
2023/10/16	0	0.00	20	25.65	25.65	-20	1,801	-1.11%
2023/10/12	10	25.40	0	0.00	25.45	10	1,814	0.55%
2023/10/11	25	25.42	0	0.00	25.55	25	1,834	1.36%
2023/10/06	0	0.00	3.2	25.46	25.60	-3.2	1,834	-0.17%
2023/10/05	1	25.20	0.1	25.35	25.20	0.9	1,833	0.05%
2023/10/03	0	0.00	1	25.40	25.30	-1	1,852	-0.05%
2023/10/02	1	25.25	0	0.00	25.30	1	1,862	0.05%
2023/09/27	1	25.15	20	25.25	25.10	-19	1,902	-1.00%
2023/09/26	11	25.10	0	0.00	25.00	11	1,915	0.57%
2023/09/25	3	25.15	0	0.00	25.30	3	1,941	0.15%
2023/09/22	0.3	25.15	0	0.00	25.00	0.3	2,013	0.01%
2023/09/21	1	25.25	0	0.00	25.10	1	2,102	0.05%
2023/09/20	5	25.35	0	0.00	25.20	5	2,103	0.24%
2023/09/19	1	25.50	0	0.00	25.45	1	2,126	0.05%
2023/09/14	20.3	25.60	1	25.55	25.60	19.3	2,429	0.79%
2023/09/13	10.3	25.45	1	25.55	25.55	9.3	2,545	0.36%
2023/09/12	1	25.20	0	0.00	25.30	1	2,628	0.04%
2023/09/11	2	25.35	0	0.00	25.30	2	2,666	0.08%
2023/09/07	51.1	25.60	0	0.00	25.45	51.1	2,720	1.88%
2023/09/06	54	26.08	0	0.00	25.80	54	2,684	2.01%
2023/09/05	14	26.36	0	0.00	26.40	14	2,602	0.54%
2023/09/04	66	26.56	0	0.00	26.55	66	2,597	2.54%
2023/09/01	1	27.00	0	0.00	26.90	1	2,652	0.04%
2023/08/30	10	26.75	0	0.00	27.00	10	2,726	0.37%
2023/08/29	10	27.00	20	27.00	26.95	-10	2,728	-0.37%
2023/08/25	1	26.65	0	0.00	26.60	1	2,760	0.04%
2023/08/23	10	26.55	0	0.00	26.60	10	2,846	0.35%
2023/08/22	0	0.00	2	26.55	26.55	-2	2,879	-0.07%
2023/08/18	1	26.45	0	0.00	26.60	1	2,953	0.03%
2023/08/17	9	26.35	0	0.00	26.60	9	2,996	0.30%
2023/08/16	1	26.55	0	0.00	26.70	1	3,045	0.03%
2023/08/14	11	26.50	0	0.00	26.75	11	3,240	0.34%
2023/08/10	0	0.00	1	27.35	27.20	-1	3,237	-0.03%
2023/08/09	0	0.00	20	27.60	27.65	-20	3,252	-0.61%
2023/08/08	0	0.00	20	27.60	27.45	-20	3,278	-0.61%
2023/08/07	0	0.00	224	28.05	27.65	-224	3,338	-6.71%	大賣/鉅額交易
2023/08/04	65	27.43	253.1	27.47	27.95	-188.1	3,314	-5.67%	大賣/鉅額交易
2023/08/02	30	26.63	135	26.55	26.60	-105	3,209	-3.27%	大賣/鉅額交易
2023/08/01	1	26.35	0	0.00	26.35	1	3,207	0.03%
2023/07/31	26	26.39	2	26.60	26.35	24	3,216	0.75%
2023/07/28	0	0.00	0.3	26.35	26.30	-0.3	3,250	-0.01%
2023/07/27	6	26.30	0	0.00	26.35	6	3,333	0.18%
2023/07/25	0.1	26.20	0	0.00	26.25	0.1	3,465	0.00%
2023/07/24	10	26.20	0	0.00	26.10	10	3,467	0.29%
2023/07/19	30	26.30	0	0.00	26.20	30	3,594	0.83%
2023/07/18	20	26.20	0	0.00	26.15	20	3,591	0.56%
2023/07/17	4	26.15	1.5	26.20	26.20	2.6	3,614	0.07%
2023/07/14	0	0.00	1	26.40	26.30	-1	3,664	-0.03%
2023/07/12	60	26.43	0	0.00	26.45	60	3,654	1.64%
2023/07/07	0	0.00	2	26.65	26.70	-2	3,639	-0.05%
2023/07/04	3	27.57	4	27.60	27.45	-1	3,615	-0.03%
2023/07/03	2	27.75	0	0.00	27.65	2	3,608	0.06%
2023/06/30	0.2	27.60	5	27.60	27.50	-4.9	3,603	-0.14%
2023/06/29	0	0.00	93.1	27.12	27.40	-93.1	3,546	-2.62%
2023/06/28	0	0.00	1.5	26.49	26.55	-1.5	3,465	-0.04%
2023/06/27	0.2	26.40	0.4	26.11	26.40	-0.2	3,455	0.00%
2023/06/26	10.1	26.05	0	0.00	26.10	10.1	3,415	0.30%
2023/06/21	0.9	26.18	0	0.00	26.15	0.9	3,406	0.02%
2023/06/20	45.9	26.55	0	0.00	26.25	45.9	3,357	1.37%
2023/06/19	8	28.72	169	28.85	28.80	-161	3,155	-5.10%	大賣/鉅額交易
2023/06/15	0	0.00	30	29.20	29.15	-30	2,981	-1.01%
2023/06/14	0	0.00	101	29.07	29.00	-101	2,952	-3.42%	大賣/鉅額交易
2023/06/12	0	29.22	0	29.13	29.05	0	2,893	0.00%
2023/06/09	4	29.21	0	0.00	29.15	4	2,879	0.14%
2023/06/08	1.1	29.30	1	29.30	29.25	0.1	2,905	0.00%
2023/06/07	2	29.38	61	29.42	29.40	-59	2,921	-2.02%
2023/06/06	1	29.05	47	29.08	29.05	-46	2,874	-1.60%
2023/06/05	0.8	28.85	25	28.86	28.85	-24.2	2,832	-0.85%
2023/06/02	0.5	28.70	0	0.00	28.70	0.5	2,830	0.02%
2023/06/01	13	28.60	0	0.00	28.65	13	2,839	0.46%
2023/05/30	10	28.40	2	28.65	28.35	8	2,843	0.28%
2023/05/29	11	28.75	11.5	28.70	28.90	-0.5	2,924	-0.02%
2023/05/26	4	28.66	1	28.65	28.70	3	2,946	0.10%
2023/05/25	0	0.00	1	28.80	28.75	-1	2,940	-0.03%
2023/05/24	0	0.00	20	29.05	29.05	-20	2,925	-0.68%
2023/05/23	13	28.76	10	29.10	28.80	3	2,904	0.10%
2023/05/22	2	28.80	0	28.85	29.00	2	2,912	0.07%
2023/05/18	3	28.53	0	0.00	28.50	3	2,708	0.11%
2023/05/17	1	28.70	0	0.00	28.70	1	2,682	0.04%
2023/05/16	5	28.50	0	0.00	28.60	5	2,694	0.19%
2023/05/15	0	28.50	2	28.25	28.35	-2	2,683	-0.07%
2023/05/12	10	28.35	0	0.00	28.60	10	2,661	0.38%
2023/05/11	9	28.57	0	0.00	28.25	9	2,635	0.34%
2023/05/10	4	28.76	0	0.00	28.95	4	2,579	0.16%
2023/05/08	10.5	28.61	1	28.65	28.85	9.5	2,545	0.37%
2023/05/05	0	0.00	10	29.10	28.85	-10	2,515	-0.40%
2023/05/04	1	28.85	0	0.00	29.00	1	2,502	0.04%
2023/05/03	6.4	29.09	47	29.03	28.75	-40.7	2,459	-1.65%
2023/05/02	15	28.80	1	28.60	28.70	14	2,390	0.59%
2023/04/28	0	0.00	6	27.95	28.00	-6	2,291	-0.26%
2023/04/25	6	28.30	0.2	28.30	27.90	5.8	2,266	0.26%
2023/04/24	9	28.31	6	28.32	28.35	3	2,220	0.13%
2023/04/21	0	0.00	5	27.38	27.40	-5	2,115	-0.24%
2023/04/20	0	0.00	4	27.40	27.40	-4	2,102	-0.19%
2023/04/19	1	27.80	1	28.25	27.80	0	2,069	0.00%
2023/04/13	0	28.00	10	27.95	27.95	-10	1,979	-0.51%
2023/04/11	0	0.00	1	28.10	28.00	-1	1,996	-0.05%
2023/04/06	0	27.80	1	27.85	27.75	-1	1,957	-0.05%
2023/03/30	0	0.00	5	27.70	27.95	-5	1,935	-0.26%
2023/03/28	3	27.95	5	27.95	28.00	-2	1,934	-0.10%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/24	18	27.78	0	0.00	27.80	18	1,925	0.93%
2023/03/23	3	27.95	0	0.00	27.95	3	1,898	0.16%
2023/03/22	1	28.10	0	0.00	28.05	1	1,892	0.05%
2023/03/21	0	28.10	0	28.00	28.00	0	1,894	0.00%
2023/03/20	0	27.85	15	27.95	27.85	-15	1,897	-0.79%
2023/03/17	0	0.00	1	27.35	27.65	-1	1,948	-0.05%
2023/03/16	0	27.55	0	0.00	27.15	0	1,920	0.00%
2023/03/15	0	27.60	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	0.00	1	27.50	27.55	-1	1,895	-0.05%
2023/03/13	20	27.39	0	0.00	27.70	20	1,892	1.06%
2023/03/10	0	27.85	0	0.00	27.75	0	1,850	0.00%
2023/03/09	0	27.81	22	27.80	27.80	-22	1,826	-1.20%
2023/03/07	0	0.00	13	27.39	27.35	-13	1,775	-0.73%
2023/03/06	0	0.00	4	27.15	27.20	-4	1,763	-0.23%
2023/03/02	1	26.60	0	0.00	26.90	1	1,744	0.06%
2023/03/01	113	26.83	0	0.00	26.80	113	1,730	6.53%	大買/鉅額交易
2023/02/24	10	27.35	16.3	27.58	27.70	-6.3	1,589	-0.39%
2023/02/23	5	27.40	10	27.40	27.45	-5	1,562	-0.32%
2023/02/22	5	26.85	0	0.00	26.95	5	1,543	0.32%
2023/02/21	32	27.10	10	27.08	26.95	22	1,559	1.41%
2023/02/20	1	26.85	20	27.10	27.10	-19	1,556	-1.22%
2023/02/15	10	26.80	24	26.65	26.80	-14	1,580	-0.89%
2023/02/14	7	27.05	1	26.95	26.85	6	1,585	0.38%
2023/02/13	8	26.57	0	0.00	26.60	8	1,577	0.51%
2023/02/10	0	26.50	10	26.40	26.50	-10	1,598	-0.63%
2023/02/09	1	26.45	0.7	26.40	26.40	0.3	1,598	0.02%
2023/02/08	10	26.55	12	26.48	26.45	-2	1,591	-0.13%
2023/02/07	10	26.30	1	26.30	26.50	9	1,575	0.57%
2023/02/03	30	25.58	0	0.00	25.70	30	1,521	1.97%
2023/02/02	10	25.60	0	0.00	25.65	10	1,524	0.66%
2023/01/30	0	0.00	11	25.60	25.55	-11	1,517	-0.72%
2023/01/13	22	25.19	0	0.00	25.10	22	1,531	1.44%
2023/01/12	1	25.25	0	0.00	25.30	1	1,606	0.06%
2023/01/11	4	25.40	0	0.00	25.35	4	1,631	0.25%
2023/01/06	0	0.00	1	25.55	25.60	-1	1,719	-0.06%
2023/01/05	2	25.50	0	25.40	25.55	2	1,780	0.11%
2023/01/04	0	0.00	1	25.50	25.50	-1	1,795	-0.06%
2023/01/03	0	0.00	31	25.10	25.15	-31	1,821	-1.70%
2022/12/27	5	24.95	0	0.00	25.00	5	1,828	0.27%
2022/12/12	10	25.20	0	0.00	25.05	10	2,139	0.47%
2022/12/09	0	0.00	15	25.59	25.60	-15	2,133	-0.70%
2022/12/08	5	24.90	0	0.00	25.00	5	2,069	0.24%
2022/12/01	8	25.40	0	0.00	25.25	8	2,086	0.38%
2022/11/30	0	0.00	0	25.30	25.35	0	2,087	0.00%
2022/11/24	1	25.20	0	0.00	25.20	1	2,095	0.05%
2022/11/21	0.1	24.75	0	0.00	24.95	0.1	2,112	0.00%
2022/11/18	5	24.95	0	0.00	24.85	5	2,104	0.24%
2022/11/15	0	0.00	1	24.45	24.80	-1	2,095	-0.05%
2022/11/11	1	24.00	0	0.00	23.90	1	2,143	0.05%
2022/11/01	3	23.05	5	23.14	23.40	-2	2,363	-0.08%
2022/10/27	2	22.20	0	0.00	22.45	2	2,531	0.08%
2022/10/21	2	21.95	0	0.00	21.90	2	2,592	0.08%
2022/10/20	5	21.60	0	0.00	22.40	5	2,591	0.19%
2022/10/19	2	22.35	0	0.00	22.10	2	2,514	0.08%
2022/10/18	5.1	22.35	0	0.00	22.30	5.1	2,499	0.20%
2022/10/17	1	22.30	0	0.00	22.25	1	2,492	0.04%
2022/10/13	15	22.68	0	0.00	22.50	15	2,464	0.61%
2022/10/12	5.1	23.20	0	0.00	23.25	5.1	2,437	0.21%
2022/10/11	10	23.43	0	0.00	23.50	10	2,428	0.41%
2022/10/03	4	23.95	0	0.00	24.00	4	2,440	0.16%
2022/09/30	0	0.00	1	24.00	24.00	-1	2,475	-0.04%
2022/09/29	8	24.30	0	0.00	24.25	8	2,442	0.33%
2022/09/28	25	23.65	0	0.00	23.70	25	2,442	1.02%
2022/09/26	23	24.49	0	0.00	24.30	23	2,423	0.95%
2022/09/23	0	0.00	1	25.85	25.55	-1	2,396	-0.04%
2022/09/21	0	0.00	2	25.85	25.65	-2	2,421	-0.08%
2022/09/19	11	25.67	0	0.00	25.60	11	2,449	0.45%
2022/09/16	0	0.00	21	25.07	25.40	-21	2,439	-0.86%
2022/09/14	1	24.85	0	0.00	24.85	1	2,557	0.04%
2022/09/13	0	25.40	0	0.00	25.30	0	2,602	0.00%
2022/09/12	0	0.00	6	25.35	25.40	-6	2,676	-0.22%
2022/09/06	1	24.80	0	0.00	24.85	1	2,725	0.04%
2022/09/05	1	25.15	0	0.00	25.20	1	2,725	0.04%
2022/09/02	1	25.20	0	0.00	25.15	1	2,781	0.04%
2022/08/29	2	25.20	0	25.30	25.20	2	2,792	0.07%
2022/08/22	0	0.00	0	25.10	25.10	0	2,805	0.00%
2022/08/19	10	25.30	0	0.00	25.15	10	2,799	0.36%
2022/08/18	3	25.90	0	0.00	25.25	3	2,806	0.11%
2022/08/09	0	0.00	20	24.50	24.65	-20	2,752	-0.73%
2022/08/04	16.2	23.31	0	0.00	23.45	16.2	2,771	0.58%
2022/08/03	51	23.82	13	24.29	23.60	38	2,768	1.37%
2022/07/29	0	0.00	0.4	24.50	24.70	-0.4	3,148	-0.01%
2022/07/27	5	24.35	0	0.00	24.45	5	3,287	0.15%
2022/07/25	0	0.00	0	24.20	24.25	0	3,359	0.00%
2022/07/18	1	23.25	7	23.25	23.25	-6	3,639	-0.16%
2022/07/15	3	23.00	0	0.00	23.00	3	3,695	0.08%
2022/07/14	0	0.00	2	23.18	23.30	-2	3,718	-0.05%
2022/07/13	0	0.00	2	23.08	23.05	-2	3,802	-0.05%
2022/07/12	12	22.60	0	0.00	22.70	12	3,847	0.31%
2022/07/08	10	23.23	0	0.00	23.20	10	4,116	0.24%
2022/07/06	4	22.54	0	0.00	22.40	4	4,463	0.09%
2022/07/05	0	0.00	11	23.06	23.25	-11	4,552	-0.24%
2022/07/04	0	0.00	1	22.45	22.50	-1	4,716	-0.02%
2022/07/01	10	22.25	0	0.00	22.15	10	4,801	0.21%
2022/06/30	2.1	22.63	0	0.00	22.80	2.1	4,827	0.04%
2022/06/28	6	23.40	0	0.00	23.40	6	4,878	0.12%
2022/06/23	0	0.00	2	23.30	23.45	-2	4,940	-0.04%
2022/06/22	25	25.64	0	0.00	25.25	25	4,918	0.51%
2022/06/21	10	25.85	0	0.00	26.00	10	4,895	0.20%
2022/06/20	2	25.65	6	25.80	25.50	-4	4,879	-0.08%
2022/06/15	0	0.00	1	26.20	26.25	-1	4,938	-0.02%
2022/06/08	0.5	26.95	0	0.00	26.95	0.5	5,019	0.01%
2022/06/02	0	0.00	10	26.95	27.05	-10	5,058	-0.20%
2022/05/31	0.1	27.00	0	0.00	27.15	0.1	5,124	0.00%
2022/05/30	21	26.85	11	26.85	27.00	10	5,149	0.19%
2022/05/27	20	26.65	0	0.00	26.75	20	5,200	0.38%
2022/05/24	5	26.40	0	0.00	26.35	5	5,311	0.09%
2022/05/23	0	0.00	5	26.40	26.40	-5	5,288	-0.09%
2022/05/19	26	26.24	0	0.00	26.30	26	5,298	0.49%
2022/05/17	7	27.04	0	0.00	27.05	7	5,259	0.13%
2022/05/16	0	0.00	1	26.50	26.60	-1	5,245	-0.02%
2022/05/12	5	26.20	0	0.00	25.50	5	5,263	0.09%
2022/05/11	26	26.43	0	0.00	26.35	26	5,208	0.50%
2022/05/10	19.1	26.52	10	26.05	26.85	9.1	5,220	0.17%
2022/05/09	68.2	27.28	10	27.05	27.00	58.2	5,159	1.13%
2022/05/05	10	29.90	16	30.32	30.50	-6	4,890	-0.12%
2022/05/04	0	0.00	0.7	29.50	29.65	-0.7	4,827	-0.02%
2022/04/29	1	29.50	0	0.00	29.25	1	4,777	0.02%
2022/04/28	5	29.40	0	0.00	29.60	5	4,768	0.10%
2022/04/27	0	0.00	1	29.30	29.40	-1	4,716	-0.02%
2022/04/26	5	29.88	0	0.00	29.75	5	4,659	0.11%
2022/04/25	8	30.33	2	30.30	30.15	6	4,598	0.13%
2022/04/22	0	0.00	7	30.91	31.40	-7	4,550	-0.15%
2022/04/21	1	30.35	0	0.00	30.50	1	4,503	0.02%
2022/04/20	5	30.75	4	30.75	30.65	1	4,467	0.02%
2022/04/19	5	30.80	5	30.50	30.80	0	4,482	0.00%
2022/04/18	10	30.85	0	0.00	30.80	10	4,432	0.23%
2022/04/15	15	31.10	1	30.65	30.65	14	4,563	0.31%
2022/04/14	15	32.58	50	32.15	32.05	-35	4,706	-0.74%
2022/04/13	0	0.00	32.1	32.22	32.70	-32.1	4,633	-0.69%
2022/04/12	15	31.06	33.1	31.61	31.45	-18.1	4,519	-0.40%
2022/04/11	0.1	30.80	11	30.90	30.80	-10.9	4,405	-0.25%
2022/04/08	2	30.35	4	30.63	31.00	-2	4,384	-0.05%
2022/04/07	10	30.30	0	0.00	29.85	10	4,416	0.23%
2022/04/06	0	0.00	20	30.04	30.15	-20	4,652	-0.43%
2022/04/01	0	0.00	41	29.85	29.95	-41	4,672	-0.88%
2022/03/31	0	0.00	0.1	29.75	29.75	-0.1	4,662	0.00%
2022/03/30	0	0.00	54	29.58	29.60	-54	4,633	-1.17%
2022/03/29	0	0.00	17	29.42	29.55	-17	4,661	-0.36%
2022/03/28	23	28.81	1.5	28.77	29.20	21.5	4,745	0.45%
2022/03/25	0	0.00	13	29.06	29.05	-13	4,870	-0.27%
2022/03/24	1	29.10	2.1	29.02	29.05	-1.1	5,338	-0.02%
2022/03/23	24	28.82	0	0.00	28.85	24	5,874	0.41%
2022/03/22	0	0.00	22	28.88	28.85	-22	5,989	-0.37%
2022/03/17	0	0.00	3	28.23	28.20	-3	5,862	-0.05%
2022/03/16	4	27.75	0	0.00	27.85	4	5,799	0.07%
2022/03/14	11	27.58	0	0.00	27.55	11	5,806	0.19%
2022/03/10	0	27.70	0.5	27.55	27.70	-0.5	5,841	-0.01%
2022/03/09	0	0.00	5	27.10	27.35	-5	5,845	-0.09%
2022/03/08	6	26.79	3	26.80	26.80	3	5,830	0.05%
2022/03/07	7	27.40	2	27.38	27.25	5	5,808	0.09%
2022/03/04	50	28.03	0	0.00	27.95	50	5,787	0.86%
2022/03/03	10	28.20	3	28.33	28.15	7	5,819	0.12%
2022/03/02	4	27.99	1	28.15	28.15	3	5,818	0.05%
2022/03/01	0	0.00	16	27.47	27.85	-16	5,789	-0.28%
2022/02/25	0	0.00	0	26.40	26.40	0	5,701	0.00%
2022/02/24	33	26.63	110	26.35	26.30	-77	5,746	-1.34%	大賣/
2022/02/23	21	27.03	0	0.00	27.10	21	5,773	0.36%
2022/02/22	7	27.10	0	0.00	27.05	7	5,805	0.12%
2022/02/15	16	27.60	0	0.00	27.45	16	6,377	0.25%
2022/02/14	12	27.20	0.9	27.20	27.20	11.1	6,949	0.16%
2022/02/11	8	27.23	0	0.00	27.45	8	7,237	0.11%
2022/02/10	2	27.45	0	0.00	27.45	2	7,246	0.03%
2022/02/08	25	26.91	1	26.90	26.90	24	7,169	0.33%
2022/02/07	3	26.48	3	26.43	26.45	0	7,112	0.00%
2022/01/25	4	25.35	0	0.00	25.45	4	7,100	0.06%
2022/01/21	1.2	25.72	2	25.90	25.80	-0.8	7,219	-0.01%
2022/01/20	0	0.00	0	26.00	26.00	0	7,299	0.00%
2022/01/19	1	26.10	6	25.96	25.95	-5	7,323	-0.07%
2022/01/18	10	26.20	0	0.00	26.20	10	7,354	0.14%
2022/01/17	1.2	25.88	1	26.15	26.20	0.2	7,363	0.00%
2022/01/14	5.1	26.25	0	0.00	26.10	5.1	7,373	0.07%
2022/01/11	3	26.90	8	26.91	26.85	-5	7,433	-0.07%
2022/01/10	2.3	26.62	7	26.41	26.65	-4.7	7,455	-0.06%
2022/01/07	14.3	26.65	5	26.99	26.45	9.3	7,284	0.13%
2022/01/06	22	27.84	0	28.00	27.70	22	7,004	0.31%
2022/01/05	10	27.70	55	27.82	27.80	-45	7,006	-0.64%
2022/01/04	32	28.27	5	28.25	28.20	27	6,960	0.39%
2022/01/03	23	28.57	5	28.60	28.75	18	6,938	0.26%
2021/12/30	27	29.33	0	0.00	29.15	27	6,916	0.39%
2021/12/29	13	29.67	16	29.83	30.20	-3	6,794	-0.04%
2021/12/28	0.1	29.15	8	28.96	28.90	-8	6,523	-0.12%
2021/12/27	22	29.30	7.3	29.31	29.35	14.7	6,491	0.23%
2021/12/24	1.1	28.86	0.1	29.05	29.00	1	6,591	0.02%
2021/12/23	2.1	29.00	0	29.25	29.00	2.1	6,861	0.03%
2021/12/22	30	29.35	42	29.46	29.20	-12	6,908	-0.17%
2021/12/21	33	29.86	35	30.04	30.10	-2	6,838	-0.03%
2021/12/20	103	29.96	43.4	30.27	30.20	59.6	6,733	0.88%	大買/
2021/12/17	72	28.48	54	29.55	29.60	18	6,369	0.28%
2021/12/16	5	28.10	121	27.90	28.10	-116	5,785	-2.01%	大賣/鉅額交易
2021/12/15	10	27.30	10	27.20	27.20	0	5,635	0.00%
2021/12/14	0.1	27.20	80	27.06	27.05	-79.9	5,636	-1.42%
2021/12/13	10	27.40	0	0.00	27.25	10	5,607	0.18%
2021/12/10	5	27.40	10	27.35	27.35	-5	5,614	-0.09%
2021/12/08	10	27.60	0	0.00	27.50	10	5,592	0.18%
2021/12/07	0	0.00	0.3	27.40	27.55	-0.3	5,579	-0.01%
2021/12/02	1	26.60	2.6	26.52	26.70	-1.6	5,534	-0.03%
2021/11/30	5	26.80	0	0.00	26.60	5	5,544	0.09%
2021/11/29	0	0.00	0	26.60	26.65	0	5,512	0.00%
2021/11/26	10	27.10	0	0.00	26.95	10	5,498	0.18%
2021/11/25	0	0.00	0.4	27.20	27.35	-0.4	5,472	-0.01%
2021/11/24	0	0.00	5.3	27.10	27.20	-5.3	5,434	-0.10%
2021/11/23	1	27.00	10	27.25	27.20	-9	5,415	-0.17%
2021/11/22	1	27.00	1	27.05	27.15	0	5,351	0.00%
2021/11/19	10	27.70	17.3	27.70	27.55	-7.3	5,286	-0.14%
2021/11/18	2	28.00	1	27.85	27.95	1	5,265	0.02%
2021/11/17	3	27.60	0	0.00	27.50	3	5,192	0.06%
2021/11/16	2	28.00	2	27.90	27.90	0	5,120	0.00%
2021/11/15	4	27.70	53.4	27.61	28.15	-49.4	4,982	-0.99%
2021/11/12	53	27.52	72	27.56	27.85	-19	4,872	-0.39%
2021/11/11	118	27.03	38	27.28	26.85	80	4,670	1.71%	大買/
2021/11/10	13	26.13	65	27.24	27.50	-52	4,071	-1.28%
2021/11/08	0	0.00	20	24.95	25.00	-20	3,770	-0.53%
2021/11/05	0.1	24.70	50	24.70	24.70	-49.9	3,776	-1.32%
2021/11/04	1	24.85	11	24.90	24.80	-10	3,782	-0.26%
2021/11/03	0	0.00	1	24.95	24.95	-1	3,811	-0.03%
2021/11/02	0.1	25.00	2	25.60	24.85	-1.9	3,829	-0.05%
2021/11/01	12	25.65	0	0.00	25.70	12	3,792	0.32%
2021/10/29	1	25.45	8	25.46	25.70	-7	3,727	-0.19%
2021/10/28	0.1	24.90	31	25.13	25.00	-30.9	3,658	-0.84%
2021/10/26	1	24.65	2	24.60	24.65	-1	3,595	-0.03%
2021/10/25	0	0.00	252	24.11	24.25	-252	3,590	-7.02%	大賣/鉅額交易
2021/10/22	2	24.20	0	0.00	24.30	2	3,599	0.06%
2021/10/21	0	0.00	1	24.65	24.50	-1	3,647	-0.03%
2021/10/19	105	24.51	100	24.65	24.70	5	3,761	0.13%	大買/
2021/10/18	1	24.50	3	24.48	24.70	-2	3,803	-0.05%
2021/10/15	0	0.00	1	24.30	24.40	-1	3,842	-0.03%
2021/10/14	0	0.00	3	24.07	24.10	-3	3,866	-0.08%
2021/10/13	7	24.45	16	24.38	24.35	-9	3,934	-0.23%
2021/10/12	21	24.30	0	0.00	24.30	21	3,954	0.53%
2021/10/08	2	24.30	52	24.50	24.40	-50	3,951	-1.27%
2021/10/07	5	24.10	1	24.20	24.30	4	3,924	0.10%
2021/10/06	1	24.05	10	24.10	23.90	-9	3,910	-0.23%
2021/10/04	0	0.00	7	23.56	23.55	-7	3,821	-0.18%
2021/10/01	10	23.60	0	0.00	23.60	10	3,803	0.26%
2021/09/30	84	24.36	5	24.48	24.50	79	3,681	2.15%
2021/09/29	1	23.95	7	24.07	23.95	-6	3,412	-0.18%
2021/09/28	2	23.80	0	0.00	23.65	2	3,336	0.06%
2021/09/27	1	23.05	4	23.31	23.60	-3	3,301	-0.09%
2021/09/24	20	23.33	10	23.50	22.95	10	3,294	0.30%
2021/09/23	11	22.55	2.8	22.62	22.70	8.2	3,336	0.25%
2021/09/22	10	22.55	0	0.00	22.60	10	3,367	0.30%
2021/09/17	252	22.90	7	22.96	22.95	245	3,374	7.26%	大買/鉅額交易
2021/09/16	10	22.55	0	0.00	22.65	10	3,379	0.30%
2021/09/15	10	22.68	0	0.00	22.70	10	3,404	0.29%
2021/09/14	20	22.93	0	0.00	22.90	20	3,432	0.58%
2021/09/13	0	0.00	10.1	22.75	22.95	-10.1	3,463	-0.29%
2021/09/09	10	22.40	0	0.00	22.30	10	3,464	0.29%
2021/09/08	20	22.70	0.2	22.70	22.40	19.8	3,485	0.57%
2021/09/01	0	0.00	10	22.85	23.10	-10	3,597	-0.28%
2021/08/31	1	22.45	1	22.50	22.50	0	3,574	0.00%
2021/08/30	1	22.35	0	0.00	22.45	1	3,600	0.03%
2021/08/27	0.1	22.35	0	0.00	22.45	0.1	3,633	0.00%
2021/08/24	20	22.25	0	0.00	22.25	20	3,715	0.54%
2021/08/23	10	22.45	1	21.80	22.60	9	3,746	0.24%
2021/08/18	1	21.30	0	0.00	21.50	1	3,896	0.03%
2021/08/17	2	21.55	0	0.00	21.45	2	4,008	0.05%
2021/08/16	0	0.00	15	21.75	21.60	-15	4,017	-0.37%
2021/08/13	4	22.38	0	0.00	22.15	4	4,031	0.10%
2021/08/11	0	0.00	1	22.45	22.50	-1	4,073	-0.02%
2021/08/10	2	22.35	0	0.00	22.30	2	4,113	0.05%
2021/08/05	2	22.58	10	22.65	22.60	-8	4,382	-0.18%
2021/08/03	12	22.56	0	0.00	23.10	12	4,682	0.26%
2021/08/02	1	22.30	0	0.00	22.50	1	4,662	0.02%
2021/07/30	0	0.00	0.2	22.75	22.65	-0.2	4,675	0.00%
2021/07/28	1	22.50	0	0.00	22.90	1	4,849	0.02%
2021/07/27	23	23.18	3	23.30	22.80	20	5,004	0.40%
2021/07/26	22	23.67	0	0.00	23.60	22	5,097	0.43%
2021/07/23	0	0.00	10	25.35	25.50	-10	5,123	-0.20%
2021/07/21	0	0.00	20	25.40	25.15	-20	5,070	-0.39%
2021/07/20	0.5	25.35	0	0.00	25.40	0.5	5,073	0.01%
2021/07/19	0	0.00	3	25.75	25.50	-3	5,214	-0.06%
2021/07/16	0	0.00	20	25.30	25.10	-20	5,547	-0.36%
2021/07/14	0	0.00	0.1	24.50	24.60	-0.1	5,809	0.00%
2021/07/13	3.1	24.59	0	0.00	24.40	3.1	6,122	0.05%
2021/07/09	0	0.00	1	25.30	25.05	-1	6,362	-0.02%
2021/07/08	0	0.00	3	25.13	25.20	-3	6,594	-0.05%
2021/07/07	1	24.90	0	0.00	24.85	1	6,691	0.01%
2021/07/06	6	24.98	0	0.00	24.80	6	6,785	0.09%
2021/07/05	0	0.00	1	24.95	25.00	-1	6,803	-0.01%
2021/07/02	7	24.67	0	0.00	24.65	7	6,877	0.10%
2021/07/01	2	24.95	2	24.90	24.70	0	6,919	0.00%
2021/06/30	7	25.71	30	25.12	25.35	-23	6,939	-0.33%
2021/06/29	0	0.00	8	24.49	24.45	-8	6,799	-0.12%
2021/06/28	0	0.00	5	24.45	24.45	-5	6,817	-0.07%
2021/06/25	1	24.45	0	0.00	24.35	1	6,872	0.01%
2021/06/24	4	24.48	0	0.00	24.50	4	6,914	0.06%
2021/06/23	1	24.45	0	0.00	24.65	1	6,964	0.01%
2021/06/22	25	24.23	0	0.00	24.20	25	6,981	0.36%
2021/06/21	1	24.35	9	23.98	24.10	-8	7,015	-0.11%
2021/06/17	1	24.75	0	0.00	24.80	1	7,212	0.01%
2021/06/16	0	24.65	0	0.00	24.65	0	7,310	0.00%
2021/06/15	0	0.00	3	24.62	24.55	-3	7,465	-0.04%
2021/06/11	0	0.00	1	25.05	24.90	-1	7,631	-0.01%
2021/06/04	2	25.33	0	0.00	25.25	2	7,794	0.03%
2021/06/02	5	25.15	0	0.00	25.40	5	7,908	0.06%
2021/06/01	5	25.25	0	0.00	25.30	5	7,917	0.06%
2021/05/26	15	25.37	6	25.40	25.45	9	8,224	0.11%
2021/05/25	6	24.85	5	24.90	25.00	1	8,171	0.01%
2021/05/24	1	23.85	1	24.05	24.05	0	8,156	0.00%
2021/05/21	0	0.00	2	23.70	23.90	-2	8,260	-0.02%
2021/05/20	3	22.60	0	0.00	22.55	3	8,303	0.04%
2021/05/19	1	22.95	0	0.00	22.95	1	8,333	0.01%
2021/05/18	1	22.70	15	22.57	22.90	-14	8,377	-0.17%
2021/05/17	13	20.99	5	22.00	20.90	8	8,412	0.10%
2021/05/14	1	23.75	1	23.30	23.10	0	8,383	0.00%
2021/05/13	0	0.00	2	22.50	23.05	-2	8,312	-0.02%
2021/05/12	13	24.87	104	23.66	23.75	-91	8,197	-1.11%	大賣/
2021/05/11	40	25.98	1	27.20	26.00	39	8,023	0.49%
2021/05/06	30	26.86	8.4	27.65	27.20	21.6	7,918	0.27%
2021/05/05	95	27.49	111	27.19	27.75	-16	7,843	-0.20%	大賣/
2021/05/04	43	25.92	91	25.77	25.90	-48	7,712	-0.62%
2021/05/03	16	27.72	13	27.87	27.50	3	7,580	0.04%
2021/04/29	0	0.00	1	28.60	28.55	-1	7,462	-0.01%
2021/04/28	32	28.73	30.4	28.50	28.55	1.6	7,385	0.02%
2021/04/27	12	28.28	58	28.76	28.80	-46	7,415	-0.62%
2021/04/26	44	28.32	4	28.39	28.45	40	7,347	0.54%
2021/04/23	48	28.10	17.2	28.10	28.50	30.8	7,331	0.42%
2021/04/22	146	28.91	132.4	29.50	28.35	13.6	7,311	0.19%	大買/大賣/
2021/04/21	1	28.65	0.9	28.60	28.60	0.1	6,907	0.00%
2021/04/20	32	28.35	26	28.63	28.45	6	6,811	0.09%
2021/04/19	4	28.70	18	28.46	29.35	-14	6,638	-0.21%
2021/04/16	2	27.60	0.3	27.75	27.65	1.7	6,350	0.03%
2021/04/15	14	27.59	10	28.30	27.60	4	6,293	0.06%
2021/04/14	14	27.89	33	27.92	28.10	-19	6,125	-0.31%
2021/04/13	27	27.43	15	27.44	26.80	12	5,942	0.20%
2021/04/12	5	27.15	30	27.00	27.25	-25	5,845	-0.43%
2021/04/09	1	26.80	0	0.00	26.90	1	5,801	0.02%
2021/04/08	3	27.10	28.9	26.95	27.05	-25.9	5,829	-0.44%
2021/04/07	18	26.23	0	0.00	26.35	18	5,824	0.31%
2021/04/06	13	26.62	3	26.45	26.35	10	5,799	0.17%
2021/04/01	20	26.85	9	27.01	26.80	11	5,739	0.19%
2021/03/31	1	26.85	29	26.90	27.05	-28	5,723	-0.49%
2021/03/30	13	26.88	2	26.80	26.75	11	5,686	0.19%
2021/03/26	7	26.62	8	26.64	26.35	-1	5,630	-0.02%
2021/03/25	10	26.80	0	0.00	26.55	10	5,609	0.18%
2021/03/24	29	27.01	18	27.14	26.90	11	5,582	0.20%
2021/03/23	20.5	26.98	15.3	27.53	27.60	5.2	5,543	0.09%
2021/03/22	0.2	27.30	40.7	27.25	27.40	-40.5	5,485	-0.74%
2021/03/19	2	27.10	5	26.94	27.05	-3	5,397	-0.06%
2021/03/18	13	26.67	10	26.90	26.85	3	5,339	0.06%
2021/03/17	17	26.57	51	26.57	26.60	-34	5,289	-0.64%
2021/03/16	13	25.52	5	25.50	25.65	8	5,183	0.15%
2021/03/15	1	25.00	20	25.25	25.05	-19	5,229	-0.36%
2021/03/12	23	24.79	0.3	24.65	24.75	22.7	5,285	0.43%
2021/03/11	0	24.85	30	25.01	24.95	-30	5,370	-0.56%
2021/03/10	25	24.89	1	25.20	24.90	24	5,527	0.43%
2021/03/09	48.3	25.29	0	0.00	25.25	48.3	5,733	0.84%
2021/03/08	4	25.55	0.6	25.20	25.35	3.5	5,782	0.06%
2021/03/05	0	25.10	0	0.00	25.20	0	5,709	0.00%
2021/03/04	14	25.03	0	25.10	25.10	14	5,717	0.24%
2021/03/03	0	0.00	28	25.23	25.35	-28	5,635	-0.50%
2021/03/02	10	24.25	2.2	24.54	24.25	7.8	5,493	0.14%
2021/02/26	11	24.47	0	0.00	24.60	11	5,463	0.20%
2021/02/25	2	24.48	10	24.73	24.70	-8	5,460	-0.15%
2021/02/24	23	24.61	10	24.95	24.55	13	5,530	0.24%
2021/02/23	58	24.54	41	24.67	24.70	17	5,584	0.30%
2021/02/22	28	24.01	62.1	24.00	24.20	-34.1	5,643	-0.60%
2021/02/19	23	23.10	0	0.00	23.25	23	5,656	0.41%
2021/02/18	2	23.35	3	23.17	23.30	-1	5,645	-0.02%
2021/02/05	1	22.40	1	22.90	22.45	0	5,582	0.00%
2021/02/03	0	0.00	1	21.95	21.90	-1	5,624	-0.02%
2021/02/02	1	22.15	4	22.20	22.15	-3	5,923	-0.05%
2021/01/29	1	21.20	0	0.00	20.90	1	6,110	0.02%
2021/01/28	5	21.36	6	21.38	21.35	-1	6,116	-0.02%
2021/01/27	2	21.88	0	0.00	21.85	2	6,159	0.03%
2021/01/26	3	21.83	0	0.00	21.95	3	6,277	0.05%
2021/01/25	0	0.00	2	22.00	22.25	-2	6,321	-0.03%
2021/01/22	0	0.00	7	21.59	21.55	-7	6,373	-0.11%
2021/01/21	3	21.95	1	22.20	21.80	2	6,433	0.03%
2021/01/20	18	21.52	36	21.54	21.60	-18	6,791	-0.27%
2021/01/19	3	22.83	0	0.00	22.65	3	6,783	0.04%
2021/01/18	58	22.85	6	22.09	23.05	52	6,868	0.76%
2021/01/15	14	22.93	104	22.49	22.25	-90	6,909	-1.30%	大賣/
2021/01/12	18	23.68	0	0.00	23.60	18	7,374	0.24%
2021/01/11	10	24.05	20	24.59	24.10	-10	7,660	-0.13%
2021/01/07	0.1	23.95	1	24.00	24.15	-1	7,955	-0.01%
2021/01/06	14	24.02	0	0.00	23.85	14	8,022	0.17%
2021/01/05	5	24.41	0	0.00	24.45	5	8,002	0.06%
2021/01/04	11	24.65	1	24.60	24.70	10	8,110	0.12%
2020/12/31	10	24.45	0	0.00	25.00	10	8,226	0.12%
2020/12/30	12	25.07	1	25.10	24.80	11	8,398	0.13%
2020/12/29	0	0.00	2	24.70	24.55	-2	8,443	-0.02%
2020/12/28	10	24.20	1.1	24.24	24.20	8.9	8,598	0.10%
2020/12/25	1	24.55	0.1	24.40	24.25	0.9	8,829	0.01%
2020/12/24	0	0.00	10.1	24.30	24.40	-10.1	8,893	-0.11%
2020/12/23	10	24.00	0	0.00	24.20	10	9,006	0.11%
2020/12/22	12.7	24.24	0	0.00	24.00	12.7	9,079	0.14%
2020/12/21	0	0.00	2	24.75	24.65	-2	9,300	-0.02%
2020/12/18	25	24.01	0	0.00	24.00	25	9,832	0.25%
2020/12/17	20.3	24.35	0	0.00	24.25	20.3	10,081	0.20%
2020/12/16	12	24.66	3	24.75	24.70	9	10,474	0.09%
2020/12/14	41	23.97	1	23.90	24.10	40	10,971	0.36%
2020/12/11	28	24.25	1	24.10	24.30	27	11,362	0.24%
2020/12/10	1.2	24.14	0	0.00	24.20	1.2	11,829	0.01%
2020/12/09	7	24.45	3	24.22	24.40	4	11,951	0.03%
2020/12/08	82	25.13	0	0.00	24.90	82	12,012	0.68%
2020/12/07	84	25.25	1.9	25.11	25.40	82.1	12,261	0.67%
2020/12/04	7	24.74	94	25.22	24.80	-87	12,522	-0.69%
2020/12/03	20.3	25.25	90	25.41	25.05	-69.7	12,568	-0.55%
2020/12/02	23	26.23	2.9	26.55	26.25	20.1	12,499	0.16%
2020/12/01	3	26.90	0	0.00	26.90	3	12,555	0.02%
2020/11/30	6	27.08	0	0.00	27.05	6	12,767	0.05%
2020/11/27	10	26.65	0	0.00	26.65	10	13,119	0.08%
2020/11/26	1	26.75	0	26.75	26.75	1	13,702	0.01%
2020/11/23	3	27.05	0.7	26.80	27.10	2.3	14,594	0.02%
2020/11/20	2.3	26.17	0	26.25	26.25	2.3	14,751	0.02%
2020/11/19	20.1	26.77	0	0.00	26.50	20.1	15,180	0.13%
2020/11/18	39	27.82	2	27.50	27.50	37	15,443	0.24%
2020/11/17	4	28.18	0	0.00	28.15	4	15,629	0.03%
2020/11/16	3	28.30	0	0.00	28.45	3	16,355	0.02%
2020/11/13	0	0.00	2	28.43	28.30	-2	16,391	-0.01%
2020/11/12	2	27.88	0	0.00	27.75	2	16,410	0.01%
2020/11/11	2.5	28.22	0	0.00	28.55	2.5	16,363	0.02%
2020/11/10	20	28.99	19.8	28.42	28.30	0.2	16,389	0.00%
2020/11/09	11	28.04	22.3	27.66	28.00	-11.3	16,128	-0.07%
2020/11/06	1	26.85	1	26.70	26.75	0	15,991	0.00%
2020/11/05	15	26.85	4	26.95	26.40	11	16,039	0.07%
2020/11/03	0	0.00	1	26.95	26.70	-1	16,072	-0.01%
2020/11/02	0	0.00	3	26.12	26.15	-3	16,141	-0.02%
2020/10/30	0	26.15	4	26.61	26.20	-4	16,296	-0.02%
2020/10/29	4	25.70	2.6	26.08	26.25	1.4	16,284	0.01%
2020/10/28	40	26.83	214.4	26.19	26.05	-174.4	16,335	-1.07%	大賣/鉅額交易
2020/10/27	5	25.40	4	25.80	25.35	1	16,284	0.01%
2020/10/26	0.3	25.90	9.3	25.95	25.85	-9	16,287	-0.06%
2020/10/23	1.3	25.80	2	25.85	25.80	-0.7	16,367	0.00%
2020/10/22	5	25.50	12	25.75	25.90	-7	16,452	-0.04%
2020/10/21	11.4	25.16	2	25.65	25.30	9.4	16,563	0.06%
2020/10/20	10.1	25.13	36	24.44	25.20	-25.9	16,809	-0.15%
2020/10/19	47.1	23.73	56	24.61	23.80	-8.9	16,856	-0.05%
2020/10/16	33.1	26.42	3	26.62	25.95	30.1	17,312	0.17%
2020/10/06	7	22.86	36	22.99	22.85	-29	17,231	-0.17%
2020/10/05	7	23.11	105	23.01	23.30	-98	17,214	-0.57%	大賣/
2020/09/30	9	23.59	49	23.50	23.45	-40	17,252	-0.23%
2020/09/29	4	24.10	22	23.96	23.70	-18	17,522	-0.10%
2020/09/28	3	23.20	0	0.00	23.60	3	17,644	0.02%
2020/09/25	10	24.40	13	23.20	23.00	-3	17,685	-0.02%
2020/09/24	4	23.60	2	23.65	23.65	2	17,878	0.01%
2020/09/23	89	24.51	18	24.32	23.90	71	17,957	0.40%
2020/09/22	2	24.58	35	24.48	24.50	-33	17,864	-0.18%
2020/09/21	20	24.10	1	24.10	24.15	19	17,842	0.11%
2020/09/18	47	24.00	10.3	24.02	24.10	36.7	17,970	0.20%
2020/09/17	35	23.78	5	23.90	23.75	30	17,881	0.17%
2020/09/16	0	0.00	7	24.02	23.85	-7	17,926	-0.04%
2020/09/15	20	23.10	117.1	23.10	24.05	-97.1	17,925	-0.54%	大賣/
2020/09/14	16	23.81	4	24.03	23.75	12	17,371	0.07%
2020/09/11	8	24.41	24	24.44	23.90	-16	17,187	-0.09%
2020/09/10	128	23.84	28	24.21	23.95	100	16,780	0.60%	大買/
2020/09/09	182	24.30	134	24.25	24.50	48	16,532	0.29%	大買/大賣/
2020/09/08	61	23.67	34	23.44	24.80	27	16,267	0.17%
2020/09/07	53	23.72	119	23.87	23.95	-66	15,902	-0.42%	大賣/
2020/09/04	18	22.01	58.3	22.26	22.60	-40.3	15,489	-0.26%
2020/09/03	12	22.30	2	22.00	22.20	10	15,321	0.07%
2020/09/02	110	21.02	13	22.03	21.80	97	15,273	0.64%	大買/
2020/09/01	179	21.40	37	21.46	21.25	142	15,019	0.95%	大買/鉅額交易
2020/08/31	12	21.58	7	21.40	21.65	5	14,683	0.03%
2020/08/28	5	20.91	0	0.00	21.00	5	14,607	0.03%
2020/08/27	19	21.32	25	21.22	21.20	-6	14,438	-0.04%
2020/08/26	13	21.01	23	21.20	21.50	-10	14,294	-0.07%
2020/08/25	41	21.48	115	21.77	21.40	-74	14,099	-0.52%	大賣/
2020/08/24	26	20.89	46	21.16	21.00	-20	13,766	-0.15%
2020/08/21	47	20.36	120	20.42	20.10	-73	13,275	-0.55%	大賣/
2020/08/20	172	19.35	119	19.28	19.55	53	13,202	0.40%	大買/大賣/
2020/08/19	15	20.42	12	20.15	20.10	3	12,890	0.02%
2020/08/18	21	20.04	51.2	19.92	20.30	-30.2	12,647	-0.24%
2020/08/17	125	19.98	191	19.99	20.10	-66	12,426	-0.53%	大買/大賣/
2020/08/14	6	18.73	231	18.96	19.10	-225	11,894	-1.89%	大賣/鉅額交易
2020/08/13	99	17.91	42	17.97	18.10	57	11,493	0.50%
2020/08/12	105	17.76	234	17.91	18.15	-129	11,350	-1.14%	大買/大賣/鉅額交易
2020/08/11	11	16.60	15	16.65	16.50	-4	10,722	-0.04%
2020/08/10	46	16.32	0	16.20	16.25	46	10,688	0.43%
2020/08/07	3	16.15	0	0.00	16.15	3	10,684	0.03%
2020/08/06	2	16.23	0	0.00	16.25	2	10,673	0.02%
2020/08/05	30	16.55	5	16.52	16.45	25	10,676	0.23%
2020/08/03	35	16.57	0	0.00	16.50	35	11,159	0.31%
2020/07/31	51	16.87	0	0.00	16.75	51	11,663	0.44%
2020/07/30	16	17.10	0	0.00	17.15	16	11,762	0.14%
2020/07/29	2	16.90	62	17.10	17.25	-60	11,940	-0.50%
2020/07/28	109	16.39	1	16.25	16.15	108	11,949	0.90%	大買/鉅額交易
2020/07/27	0	0.00	1	17.30	17.10	-1	11,970	-0.01%
2020/07/24	65	17.25	24	17.47	17.10	41	12,353	0.33%
2020/07/23	35	17.54	24	17.79	17.50	11	12,567	0.09%
2020/07/22	3	17.65	13	17.59	17.70	-10	12,316	-0.08%
2020/07/21	28	17.68	0	0.00	17.65	28	12,292	0.23%
2020/07/20	23	17.54	15	17.66	17.45	8	12,185	0.07%
2020/07/17	43	17.51	13	17.77	17.60	30	12,029	0.25%
2020/07/16	27	18.42	21	18.39	18.25	6	11,776	0.05%
2020/07/15	33	18.37	37	18.44	18.00	-4	11,463	-0.03%
2020/07/14	114	18.35	84.1	18.29	17.95	29.9	11,294	0.26%	大買/
2020/07/13	2	16.75	25	17.18	17.15	-23	10,618	-0.22%
2020/07/10	0	0.00	15	16.50	16.45	-15	10,597	-0.14%
2020/07/09	38	16.88	28	16.93	16.95	10	10,601	0.09%
2020/07/08	51	17.09	49	17.00	16.95	2	10,515	0.02%
2020/07/07	36	16.24	24	16.43	16.15	12	10,427	0.12%
2020/07/06	109	16.72	69.2	16.75	16.65	39.8	10,304	0.39%	大買/
2020/07/03	18	15.90	98	16.32	16.50	-80	10,163	-0.79%
2020/07/02	11	15.61	71	15.64	15.80	-60	9,814	-0.61%
2020/07/01	48	15.06	21	15.07	15.15	27	9,659	0.28%
2020/06/30	30	14.99	14	15.32	15.10	16	9,573	0.17%
2020/06/29	25	14.68	2	15.00	15.10	23	9,406	0.24%
2020/06/23	4	14.58	3	14.65	14.60	1	9,336	0.01%
2020/06/22	32	14.55	27	14.48	14.45	5	9,254	0.05%
2020/06/18	0	0.00	0	14.00	14.05	0	9,131	0.00%
2020/06/17	0	0.00	5	14.05	14.00	-5	9,091	-0.05%
2020/06/16	10	14.05	1	14.05	14.00	9	9,220	0.10%
2020/06/12	11	13.71	310	13.91	13.90	-299	9,693	-3.08%	大賣/鉅額交易
2020/06/11	37	14.58	3	14.05	14.05	34	9,807	0.35%
2020/06/10	0	0.00	3	14.45	14.55	-3	9,790	-0.03%
2020/06/04	0	0.00	1	14.35	14.25	-1	10,142	-0.01%
2020/06/03	0	0.00	16	14.25	14.25	-16	10,064	-0.16%
2020/05/28	1	14.15	3	14.43	14.10	-2	10,005	-0.02%
2020/05/27	14	14.56	13	14.64	14.60	1	10,005	0.01%
2020/05/26	0	0.00	4.2	14.16	14.30	-4.2	9,804	-0.04%
2020/05/22	1	14.05	0	0.00	13.90	1	9,806	0.01%
2020/05/21	0	0.00	0.5	14.15	14.15	-0.5	9,933	-0.01%
2020/05/20	0	0.00	22	14.20	14.20	-22	9,915	-0.22%
2020/05/19	0	0.00	1	14.35	14.25	-1	9,884	-0.01%
2020/05/18	0	0.00	13	14.07	14.05	-13	9,750	-0.13%
2020/05/14	23	13.84	0	0.00	13.65	23	9,632	0.24%
2020/05/12	10	13.88	5	13.85	13.90	5	9,653	0.05%
2020/05/11	35	14.17	10	14.00	13.85	25	9,602	0.26%
2020/05/08	42	14.05	4	14.06	14.05	38	9,376	0.41%
2020/05/07	273	14.13	16	14.02	13.85	257	9,221	2.79%	大買/鉅額交易
2020/05/06	26	13.97	50	13.93	13.85	-24	8,778	-0.27%
2020/05/05	1	14.15	44	13.96	14.15	-43	8,751	-0.49%
2020/05/04	10	13.77	9	13.79	13.80	1	8,855	0.01%
2020/04/30	30	13.71	37	13.88	13.80	-7	8,823	-0.08%
2020/04/29	89	13.68	37	13.83	13.75	52	8,899	0.58%
2020/04/28	11	12.71	17	12.71	13.00	-6	8,839	-0.07%
2020/04/27	0	0.00	5	12.25	12.20	-5	9,086	-0.06%
2020/04/22	1	11.65	1.2	11.39	11.65	-0.2	11,438	0.00%
2020/04/21	15	11.60	0	0.00	11.35	15	11,822	0.13%
2020/04/20	0	0.00	6	11.95	11.90	-6	11,971	-0.05%
2020/04/17	5	12.10	0	0.00	12.05	5	11,968	0.04%
2020/04/16	1	12.35	25	12.34	12.40	-24	11,821	-0.20%
2020/04/15	5	12.45	5	12.45	12.45	0	11,726	0.00%
2020/04/14	275	12.05	0	0.00	12.05	275	11,633	2.36%	大買/鉅額交易
2020/04/13	484	12.15	0	0.00	12.10	484	11,597	4.17%	大買/鉅額交易
2020/04/10	208	12.37	13	12.03	12.35	195	11,623	1.68%	大買/鉅額交易
2020/04/09	26	11.69	32	11.65	11.70	-6	11,512	-0.05%
2020/04/08	7	11.21	12	11.33	11.50	-5	11,651	-0.04%
2020/04/07	1	11.10	1	11.00	11.00	0	11,742	0.00%
2020/04/06	2	11.00	2	10.95	10.95	0	12,074	0.00%
2020/04/01	7	10.96	7	11.07	11.00	0	12,112	0.00%
2020/03/31	0	0.00	10	11.05	11.05	-10	12,192	-0.08%
2020/03/30	5	10.70	5	10.85	10.90	0	12,232	0.00%
2020/03/27	2	11.10	30	11.13	10.85	-28	12,546	-0.22%
2020/03/26	20	10.70	5	10.65	10.70	15	12,493	0.12%
2020/03/25	11	10.40	11	10.73	10.75	0	12,504	0.00%
2020/03/23	10	9.95	0	0.00	9.94	10	12,546	0.08%
2020/03/20	18	10.05	24	10.12	10.15	-6	12,611	-0.05%
2020/03/19	3	9.53	2	9.74	9.67	1	12,638	0.01%
2020/03/18	33	10.34	35	10.72	10.10	-2	12,521	-0.02%
2020/03/17	13	10.08	1	10.30	9.91	12	12,333	0.10%
2020/03/16	24	10.52	14	10.95	10.25	10	12,509	0.08%
2020/03/13	39	10.19	13	10.70	10.85	26	12,421	0.21%
2020/03/12	45	11.39	2	11.15	11.05	43	12,218	0.35%
2020/03/11	15	12.50	15	12.60	12.25	0	12,271	0.00%
2020/03/10	15	12.05	20	12.40	12.45	-5	12,774	-0.04%
2020/03/09	15	12.85	15	12.65	12.55	0	12,701	0.00%
2020/03/06	1	13.00	0	0.00	13.10	1	12,663	0.01%
2020/03/05	2	13.30	2	13.30	13.30	0	12,792	0.00%
2020/03/02	0	0.00	2	13.20	13.10	-2	13,120	-0.02%
2020/02/27	0	0.00	20	12.86	12.95	-20	13,128	-0.15%
2020/02/26	20	13.30	0	0.00	13.25	20	13,125	0.15%
2020/02/25	0	0.00	1	13.45	13.45	-1	13,291	-0.01%
2020/02/24	5	13.50	11	13.45	13.45	-6	13,280	-0.05%
2020/02/21	21	13.92	1	13.90	13.80	20	13,272	0.15%
2020/02/20	0	0.00	1	14.15	14.00	-1	13,313	-0.01%
2020/02/19	0	0.00	2	14.03	14.05	-2	13,441	-0.01%
2020/02/18	7	13.85	0	0.00	13.90	7	13,657	0.05%
2020/02/13	10	14.15	12	14.11	14.05	-2	14,627	-0.01%
2020/02/11	3	14.20	43	14.24	14.10	-40	15,250	-0.26%
2020/02/10	3	14.00	6	13.80	14.00	-3	15,604	-0.02%
2020/02/07	24	14.18	8	14.35	14.15	16	16,106	0.10%
2020/02/06	1	14.50	43	14.45	14.60	-42	17,501	-0.24%
2020/02/05	81	14.36	149	14.41	14.40	-68	18,212	-0.37%	大賣/
2020/02/04	33	14.04	3	14.05	14.05	30	18,046	0.17%
2020/02/03	34	14.01	10	14.00	13.95	24	18,065	0.13%
2020/01/31	17	14.76	39	14.67	14.70	-22	17,834	-0.12%
2020/01/30	77	14.46	27	14.43	14.35	50	17,556	0.28%
2020/01/20	69	15.94	41	15.85	15.90	28	17,049	0.16%
2020/01/17	30.5	15.46	144	15.58	15.70	-113.5	16,570	-0.68%	大賣/鉅額交易
2020/01/16	86	14.96	34	15.33	14.85	52	15,752	0.33%
2020/01/15	10	14.20	7	14.59	14.60	3	14,861	0.02%
2020/01/14	6	14.25	20	14.20	14.20	-14	14,668	-0.10%
2020/01/10	1	13.75	0	0.00	13.70	1	15,972	0.01%
2020/01/08	3	13.65	1	13.60	13.60	2	19,266	0.01%
2020/01/07	1	13.60	2	13.70	13.75	-1	20,302	0.00%
2020/01/06	20	13.75	0	0.00	13.70	20	21,431	0.09%
2020/01/02	10	14.10	1	14.20	14.00	9	22,262	0.04%
2019/12/31	0	0.00	2	14.60	14.40	-2	22,215	-0.01%
2019/12/30	4	14.49	15	14.51	14.55	-11	22,179	-0.05%
2019/12/27	0	0.00	20	14.10	14.15	-20	21,801	-0.09%
2019/12/26	2	14.05	2	13.95	13.90	0	21,696	0.00%
2019/12/25	1	13.85	0	0.00	13.90	1	21,613	0.00%
2019/12/24	8	14.28	6	14.19	14.05	2	21,577	0.01%
2019/12/19	10	13.90	2	14.00	14.05	8	21,323	0.04%
2019/12/18	0	0.00	5	13.90	13.90	-5	21,730	-0.02%
2019/12/17	10	14.10	5	14.20	14.10	5	21,845	0.02%
2019/12/16	25	13.97	2	14.00	14.05	23	21,733	0.11%
2019/12/13	10	13.65	5	13.55	13.60	5	21,576	0.02%
2019/12/11	10	14.42	4	14.10	14.10	6	21,442	0.03%
2019/12/10	0	0.00	2	14.10	14.20	-2	21,077	-0.01%
2019/12/09	5	14.15	40	14.20	13.95	-35	21,044	-0.17%
2019/12/06	17	14.34	123	14.23	14.05	-106	21,014	-0.50%	大賣/鉅額交易
2019/12/05	111	14.03	7	14.32	14.40	104	20,739	0.50%	大買/鉅額交易
2019/12/04	30	13.50	30	13.45	13.50	0	20,235	0.00%
2019/12/03	20	13.40	0	0.00	13.35	20	20,175	0.10%
2019/12/02	20	13.40	22	13.50	13.35	-2	20,133	-0.01%
2019/11/28	15	13.35	5.2	13.36	13.55	9.8	19,869	0.05%
2019/11/27	0	0.00	2	13.55	13.60	-2	19,634	-0.01%
2019/11/26	1	13.65	0	0.00	13.50	1	19,571	0.01%
2019/11/25	0	0.00	1.2	13.66	13.75	-1.2	19,443	-0.01%
2019/11/22	13	13.53	0	0.00	13.50	13	19,327	0.07%
2019/11/21	0	0.00	7.2	13.74	13.75	-7.2	19,105	-0.04%
2019/11/20	4	14.25	1	14.20	13.95	3	19,027	0.02%
2019/11/19	10	14.15	2.1	14.05	14.15	7.9	18,832	0.04%
2019/11/18	10	14.05	0	0.00	14.00	10	18,742	0.05%
2019/11/15	31	14.10	2	14.05	13.85	29	18,593	0.16%
2019/11/14	15	14.38	8	14.40	14.10	7	18,360	0.04%
2019/11/13	15.2	13.72	23	13.93	14.00	-7.9	17,812	-0.04%
2019/11/12	99	13.68	82	13.85	13.85	17	17,569	0.10%
2019/11/11	12	13.75	6	13.65	13.95	6	17,290	0.03%
2019/11/08	78	14.15	73	14.00	14.00	5	16,910	0.03%
2019/11/07	53	14.55	52	14.62	14.60	1	16,541	0.01%
2019/11/06	41	14.52	77	14.68	14.50	-36	16,043	-0.22%
2019/11/05	211	15.62	62	15.32	15.20	149	15,456	0.96%	大買/鉅額交易
2019/11/04	40	14.89	44.1	14.93	15.30	-4.1	13,922	-0.03%
2019/11/01	10	13.93	32	13.80	13.95	-22	13,072	-0.17%
2019/10/31	0	0.00	30	13.61	13.75	-30	12,931	-0.23%
2019/10/30	5	13.30	0	0.00	13.30	5	12,767	0.04%
2019/10/29	10	13.53	5	13.55	13.20	5	12,713	0.04%
2019/10/28	2	13.55	59	13.24	13.45	-57	12,620	-0.45%
2019/10/25	2	13.30	80	13.40	13.30	-78	12,519	-0.62%
2019/10/24	109	13.16	156	13.28	13.40	-47	12,471	-0.38%	大買/大賣/
2019/10/23	198	13.01	90	13.20	13.00	108	12,368	0.87%	大買/鉅額交易
2019/10/22	148	13.42	39	13.65	13.35	109	12,158	0.90%	大買/鉅額交易
2019/10/21	28	13.95	5	13.94	13.95	23	11,975	0.19%
2019/10/18	472	13.27	370.1	13.33	13.65	101.9	11,758	0.87%	大買/大賣/鉅額交易
2019/10/17	200	13.01	355	13.03	13.10	-155	10,515	-1.47%	大買/大賣/鉅額交易
2019/10/16	70	12.69	67.2	12.75	13.00	2.9	8,378	0.03%
2019/10/15	13	12.17	302	11.78	12.15	-289	7,187	-4.02%	大賣/鉅額交易
2019/10/14	9	11.35	65	10.91	11.70	-56	6,130	-0.91%
2019/10/09	59	10.34	43	10.44	10.65	16	4,929	0.32%
2019/10/08	0	0.00	42	9.72	9.72	-42	4,042	-1.04%
2019/10/07	50	9.60	0	0.00	9.58	50	3,899	1.28%
2019/10/04	2.2	9.51	4	9.48	9.46	-1.9	3,737	-0.05%
2019/10/03	20	9.12	10	9.25	9.27	10	3,594	0.28%
2019/10/02	20	9.12	0	0.00	9.15	20	3,547	0.56%
2019/09/27	49	9.17	0	0.00	9.07	49	3,599	1.36%
2019/09/25	20	9.32	20	9.27	9.25	0	3,519	0.00%
2019/09/24	0	0.00	12	9.49	9.43	-12	3,554	-0.34%
2019/09/23	228	9.67	214	9.76	9.57	14	3,451	0.41%	大買/大賣/
2019/09/20	0	0.00	18	9.30	9.30	-18	2,899	-0.62%
2019/09/16	1	8.55	0	0.00	8.57	1	2,796	0.04%
2019/09/12	0	0.00	1	8.41	8.41	-1	2,736	-0.04%
2019/09/10	0	0.00	16	8.38	8.44	-16	2,736	-0.58%
2019/09/02	0	0.00	5	8.16	8.17	-5	2,651	-0.19%
2019/08/27	2	7.98	0	0.00	7.97	2	2,838	0.07%
2019/08/23	0	0.00	12	8.01	8.01	-12	2,941	-0.41%
2019/08/22	0	0.00	1	8.05	8.04	-1	3,048	-0.03%
2019/08/21	0	0.00	10	8.01	8.04	-10	3,223	-0.31%
2019/08/19	1	8.04	0	0.00	8.05	1	3,310	0.03%
2019/08/15	2	7.96	4	7.98	8.00	-2	3,352	-0.06%
2019/08/14	1	8.08	0	0.00	8.08	1	3,365	0.03%
2019/08/13	0	0.00	8	8.08	8.07	-8	3,373	-0.24%
2019/08/07	10	7.97	1	8.03	8.01	9	3,665	0.25%
2019/08/06	1	7.95	0	0.00	7.99	1	3,709	0.03%
2019/08/05	6	8.00	0	0.00	8.02	6	3,711	0.16%
2019/08/02	5	8.15	0	0.00	8.12	5	3,693	0.14%
2019/07/30	8	8.61	0	0.00	8.61	8	3,773	0.21%
2019/07/25	0	0.00	58	8.63	8.61	-58	3,685	-1.57%
2019/07/24	15	8.65	20	8.62	8.61	-5	3,660	-0.14%
2019/07/23	8	8.71	0	0.00	8.67	8	3,613	0.22%
2019/07/22	20	8.69	0	0.00	8.70	20	3,549	0.56%
2019/07/15	58	8.58	20	8.59	8.59	38	3,295	1.15%
2019/07/10	2	8.57	0	0.00	8.56	2	3,212	0.06%
2019/07/01	40	8.63	0	0.00	8.57	40	2,997	1.33%
2019/06/28	30	8.47	0	0.00	8.53	30	2,849	1.05%
2019/06/25	0	0.00	3	8.48	8.49	-3	2,815	-0.11%
2019/06/24	30	8.49	0	0.00	8.49	30	2,806	1.07%
2019/06/21	0	0.00	2	8.50	8.49	-2	2,776	-0.07%
2019/06/10	5	8.60	0	0.00	8.56	5	2,474	0.20%
2019/06/05	0	0.00	10	8.69	8.70	-10	2,392	-0.42%
2019/05/23	0.9	8.52	0	0.00	8.54	0.9	1,660	0.05%
2019/05/16	10	8.95	0	0.00	8.72	10	1,367	0.73%
2019/05/09	3	8.69	0	0.00	8.61	3	1,123	0.27%
2019/05/06	0	0.00	20	8.45	8.39	-20	903	-2.21%
2019/04/30	0	0.00	10.4	8.33	8.31	-10.4	912	-1.14%
2019/04/29	2	8.25	10	8.32	8.31	-8	906	-0.88%
2019/04/26	0	0.00	6	8.36	8.35	-6	903	-0.66%
2019/04/24	5	8.35	0	0.00	8.39	5	902	0.55%
2019/04/12	5	8.50	0	0.00	8.49	5	827	0.60%
2019/04/10	0	8.53	0	0.00	8.55	0	795	0.00%
2019/04/09	0	8.57	0	0.00	8.60	0	784	0.00%
2019/04/03	2	8.51	0	0.00	8.56	2	782	0.26%
2019/04/02	0	0.00	10	8.55	8.51	-10	780	-1.28%
2019/03/27	20	8.60	20	8.60	8.62	0	741	0.00%
2019/03/25	20	8.70	100	8.69	8.70	-80	732	-10.92%
2019/03/13	20	8.75	0	0.00	8.73	20	802	2.49%
2019/03/04	0.2	8.93	0	0.00	8.96	0.2	1,092	0.02%
2019/02/13	0	0.00	3	9.30	8.93	-3	1,082	-0.28%
2019/01/18	0	0.00	0.7	8.34	8.35	-0.7	1,040	-0.07%
2019/01/16	1	8.35	0	0.00	8.33	1	1,049	0.10%
2019/01/04	0	0.00	0.1	8.29	8.26	-0.1	1,167	-0.01%
2019/01/03	0	8.31	0	0.00	8.33	0	1,206	0.00%
2018/12/26	1	8.25	0	0.00	8.26	1	1,237	0.08%
2018/12/14	0	0.00	1	8.58	8.59	-1	1,231	-0.08%
2018/12/06	0	0.00	5	8.74	8.70	-5	1,244	-0.40%
2018/12/03	0.2	8.47	0	0.00	8.49	0.2	1,098	0.02%
2018/11/30	5	8.73	0	0.00	8.22	5	1,029	0.49%
2018/11/28	0.2	8.55	0	0.00	8.55	0.2	937	0.02%
2018/11/23	0.2	8.36	0	0.00	8.37	0.2	973	0.02%
2018/11/22	0.2	8.39	0	0.00	8.39	0.2	976	0.02%
2018/11/12	0	0.00	10	8.33	8.32	-10	997	-1.00%
2018/11/02	0	0.00	10	8.24	8.22	-10	1,122	-0.89%
2018/11/01	0	0.00	0	8.20	8.23	0	1,145	0.00%
2018/10/31	0.1	8.16	0	0.00	8.16	0.1	1,161	0.01%
2018/10/19	1	8.38	0	0.00	8.38	1	2,127	0.05%
2018/10/11	5	8.70	100	8.82	8.65	-95	2,226	-4.27%
2018/10/08	2	9.12	0	0.00	9.17	2	2,187	0.09%
2018/09/28	0	0.00	2	9.33	9.31	-2	2,174	-0.09%
2018/09/27	100	9.39	0	0.00	9.37	100	2,175	4.60%
2018/09/05	10	9.40	0	0.00	9.42	10	2,164	0.46%
2018/08/31	0	0.00	3.1	9.34	9.38	-3.1	2,142	-0.14%
2018/08/30	0	0.00	4	9.35	9.36	-4	2,153	-0.19%
2018/08/23	10	9.35	0	0.00	9.40	10	2,229	0.45%
2018/08/20	0	0.00	23	9.30	9.30	-23	2,241	-1.03%
2018/08/15	0	0.00	1	9.23	9.21	-1	2,240	-0.04%
2018/08/14	10	9.26	0	0.00	9.26	10	2,224	0.45%
2018/08/10	0	0.00	0	9.34	9.37	0	2,153	0.00%
2018/08/08	10	9.41	0	0.00	9.44	10	2,184	0.46%
2018/08/01	20	9.51	31	9.50	9.50	-11	2,102	-0.52%
2018/07/31	17	9.92	1	9.91	9.90	16	2,056	0.78%
2018/07/30	36	9.97	0	0.00	9.97	36	1,999	1.80%
2018/07/27	33	10.08	40	10.17	10.00	-7	1,937	-0.36%
2018/07/26	10	9.66	0	0.00	9.81	10	1,493	0.67%
2018/07/18	0	0.00	0	9.34	9.38	0	1,229	0.00%
2018/07/16	0	0.00	5	9.31	9.34	-5	1,291	-0.39%
2018/07/03	0	0.00	2	9.34	9.23	-2	1,732	-0.12%
2018/06/28	0	0.00	8	9.36	9.38	-8	1,730	-0.46%
2018/06/27	0	0.00	2.3	9.33	9.40	-2.3	1,725	-0.13%
2018/06/20	0	0.00	5	9.55	9.54	-5	1,781	-0.28%
2018/06/19	20	9.55	0	9.53	9.53	20	1,829	1.09%
2018/06/15	0	0.00	10	9.65	9.65	-10	1,824	-0.55%
2018/06/14	0	0.00	4	9.52	9.58	-4	1,804	-0.22%
2018/06/11	2	9.59	0	0.00	9.59	2	1,800	0.11%
2018/06/08	5	9.63	0	0.00	9.59	5	1,804	0.28%
2018/06/06	110	9.56	100	9.56	9.52	10	1,801	0.56%	大買/
2018/06/05	21	9.59	0	0.00	9.58	21	1,781	1.18%
2018/05/14	3	9.77	0	0.00	9.74	3	1,770	0.17%
2018/05/10	0	0.00	17	9.79	9.75	-17	1,776	-0.96%
2018/05/07	0	0.00	43	9.80	9.77	-43	1,792	-2.40%
2018/05/04	0	0.00	2	9.74	9.75	-2	1,741	-0.11%
2018/05/02	0	0.00	20	9.77	9.78	-20	1,719	-1.16%
2018/04/27	122	9.60	122	9.60	9.60	0	1,707	0.00%	大買/大賣/
2018/04/26	1	9.64	1	9.58	9.56	0	1,737	0.00%
2018/04/23	0	0.00	20	9.78	9.68	-20	1,793	-1.12%
2018/04/20	0	0.00	3	9.67	9.69	-3	1,809	-0.17%
2018/04/19	5	9.61	0	0.00	9.64	5	1,914	0.26%
2018/04/17	20	9.65	20	9.67	9.52	0	2,069	0.00%
2018/04/16	0	0.00	2	9.60	9.58	-2	2,049	-0.10%
2018/04/10	0	0.00	2	9.80	9.75	-2	2,279	-0.09%
2018/04/09	0	9.44	10	9.48	9.49	-10	2,155	-0.46%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/30	0	9.40	0	0.00	9.40	0	2,451	0.00%
2018/03/29	0.1	9.36	0	0.00	9.38	0.1	2,458	0.00%
2018/03/23	0	0.00	21	9.28	9.32	-21	2,429	-0.86%
2018/03/21	1	9.31	0	0.00	9.32	1	2,360	0.04%
2018/03/19	3	9.41	0	0.00	9.41	3	2,359	0.13%
2018/03/16	109	9.48	0	0.00	9.42	109	2,356	4.63%	大買/鉅額交易
2018/03/14	3	9.46	0	0.00	9.45	3	2,341	0.13%
2018/03/13	13	9.48	0	0.00	9.46	13	2,333	0.56%
2018/03/07	10	9.26	0	0.00	9.24	10	2,313	0.43%
2018/03/01	0	0.00	1	9.39	9.41	-1	2,339	-0.04%
2018/02/22	0	0.00	2	9.28	9.35	-2	2,402	-0.08%
2018/02/21	2	9.32	0	0.00	9.40	2	2,410	0.08%
2018/02/06	0	0.00	1	8.88	8.98	-1	2,349	-0.04%
2018/02/02	20	9.51	39	9.50	9.48	-19	2,296	-0.83%
2018/02/01	29	9.60	104	9.55	9.53	-75	2,299	-3.26%	大賣/
2018/01/19	0	0.00	5	9.99	9.96	-5	2,185	-0.23%
2018/01/16	0	0.00	10	10.20	10.20	-10	2,103	-0.48%
2018/01/12	15	9.97	0	0.00	10.25	15	1,919	0.78%
2018/01/09	27	10.00	0	0.00	9.96	27	1,647	1.64%
2018/01/04	5	9.45	0	0.00	9.47	5	1,353	0.37%
2018/01/03	20	9.60	0	0.00	9.50	20	1,329	1.50%
2018/01/02	10	9.61	0	0.00	9.63	10	1,279	0.78%