國產 (2504)-華南永昌-高雄券商分點個股進出

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
51.4
漲跌
--
漲幅
0.00%
成交量
10,070張
產業
上市營建類股
353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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/12/17	5	50.26	5	51.36	51.40	0	4,373	0.00%
2024/12/16	3	51.93	2	51.40	51.40	1	4,344	0.02%
2024/12/13	10	52.37	10	52.00	52.00	0	4,339	0.00%
2024/12/12	2	53.50	2	53.30	53.30	0	4,339	0.00%
2024/12/11	10	53.15	7	53.50	53.50	3	4,382	0.07%
2024/12/10	0	0.00	1	53.50	53.50	-1	4,429	-0.02%
2024/12/09	5	52.60	7	53.30	53.40	-2	4,460	-0.04%
2024/12/06	15	51.84	15	53.14	53.30	0	4,506	0.00%
2024/12/05	22	52.07	15	52.20	52.20	7	4,533	0.15%
2024/12/04	6	52.63	1	52.50	52.50	5	4,577	0.11%
2024/12/03	17	53.16	15	53.00	53.00	2	4,665	0.04%
2024/12/02	14	54.06	11	53.30	53.30	3	4,693	0.06%
2024/11/29	1	54.50	4	54.88	54.00	-3	4,734	-0.06%
2024/11/28	5	53.22	11	54.25	55.00	-6	4,771	-0.13%
2024/11/27	1	53.30	2	53.70	53.20	-1	4,750	-0.02%
2024/11/26	2	53.50	4	54.20	54.10	-2	4,819	-0.04%
2024/11/25	7	52.64	9	53.86	54.10	-2	4,868	-0.04%
2024/11/22	14	53.66	9	52.57	52.40	5	4,880	0.10%
2024/11/21	1	53.80	4	54.35	54.30	-3	4,883	-0.06%
2024/11/20	14	54.99	11	54.44	54.40	3	4,898	0.06%
2024/11/19	6	54.63	6	55.62	55.70	0	4,894	0.00%
2024/11/18	2	55.45	2	55.25	55.40	0	4,920	0.00%
2024/11/15	2	54.20	2	55.45	55.80	0	4,904	0.00%
2024/11/14	18	53.42	20	54.47	55.50	-2	4,885	-0.04%
2024/11/13	28	52.90	21	53.61	54.30	7	4,911	0.14%
2024/11/12	2	54.25	0	0.00	54.50	2	4,891	0.04%
2024/11/07	2	54.05	0	0.00	54.60	2	5,024	0.04%
2024/11/06	2	55.10	5.2	54.95	55.30	-3.2	5,025	-0.06%
2024/11/05	12	56.33	12	56.30	56.30	0	5,079	0.00%
2024/11/04	11.2	55.65	11	56.57	56.80	0.2	5,161	0.00%
2024/11/01	29	56.16	31	56.46	56.80	-2	5,241	-0.04%
2024/10/30	19	53.41	14	53.26	53.60	5	5,153	0.10%
2024/10/28	1	52.00	2	52.20	52.30	-1	5,292	-0.02%
2024/10/24	0	0.00	0	54.40	54.00	0	5,475	0.00%
2024/10/22	5	54.00	17	54.02	53.80	-12	5,937	-0.20%
2024/10/21	0	0.00	1	53.30	53.80	-1	6,110	-0.02%
2024/10/18	0	0.00	5	54.26	53.30	-5	6,230	-0.08%
2024/10/17	0	0.00	3	53.50	53.20	-3	6,391	-0.05%
2024/10/16	0	0.00	2	52.20	52.60	-2	6,505	-0.03%
2024/10/15	3	50.00	1	51.30	51.60	2	6,571	0.03%
2024/10/11	8	49.76	2	49.60	50.00	6	6,644	0.09%
2024/10/09	0	0.00	1	50.20	50.60	-1	6,670	-0.01%
2024/10/07	1	49.90	2	49.95	50.00	-1	6,761	-0.01%
2024/10/04	2	49.98	2	50.65	50.30	0	6,768	0.00%
2024/10/01	11	50.77	0	0.00	50.80	11	6,679	0.16%
2024/09/30	6	51.92	0	0.00	52.30	6	6,644	0.09%
2024/09/27	0	0.00	6	52.23	52.40	-6	6,935	-0.09%
2024/09/26	1	51.40	0	0.00	52.40	1	6,948	0.01%
2024/09/25	2	51.60	2.1	51.90	52.10	-0.1	7,084	0.00%
2024/09/24	2	51.15	1.5	51.33	51.40	0.5	7,208	0.01%
2024/09/23	9	51.72	20.1	51.85	52.30	-11.1	7,270	-0.15%
2024/09/20	30.5	49.65	75	49.99	49.85	-44.5	7,211	-0.62%
2024/09/19	13	54.09	2	53.60	53.40	11	7,227	0.15%
2024/09/18	2	57.35	2	56.45	56.50	0	7,354	0.00%
2024/09/16	0	0.00	2	56.00	56.30	-2	7,482	-0.03%
2024/09/13	0	0.00	1	54.40	54.80	-1	7,514	-0.01%
2024/09/12	0	0.00	1	54.10	54.70	-1	7,522	-0.01%
2024/09/11	0	0.00	2	53.90	54.80	-2	7,553	-0.03%
2024/09/10	0	0.00	1	56.00	56.40	-1	7,598	-0.01%
2024/09/09	0	0.00	1	55.50	55.50	-1	7,647	-0.01%
2024/09/06	5	55.68	3	56.00	56.00	2	7,724	0.03%
2024/09/05	0	0.00	2	56.30	56.40	-2	7,858	-0.03%
2024/09/04	7	55.77	10	56.02	55.70	-3	8,005	-0.04%
2024/09/03	2	56.15	1	56.50	55.90	1	8,098	0.01%
2024/09/02	3	56.70	3	56.37	56.40	0	8,210	0.00%
2024/08/30	2	54.50	0	0.00	54.80	2	8,322	0.02%
2024/08/29	2	53.70	0	0.00	53.90	2	8,478	0.02%
2024/08/28	0	0.00	6	53.85	53.10	-6	8,692	-0.07%
2024/08/26	0	0.00	23	50.96	51.60	-23	9,033	-0.25%
2024/08/23	2	50.05	4	50.20	50.80	-2	9,247	-0.02%
2024/08/22	1	49.30	7	49.48	50.20	-6	9,329	-0.06%
2024/08/21	1	50.50	4	50.55	50.70	-3	9,459	-0.03%
2024/08/20	5	49.90	1	51.00	51.40	4	9,659	0.04%
2024/08/16	0	0.00	1	50.40	50.70	-1	10,229	-0.01%
2024/08/15	4	51.13	3	50.67	50.20	1	10,438	0.01%
2024/08/14	2	49.95	5	51.44	51.90	-3	10,726	-0.03%
2024/08/13	4	48.76	2	49.40	49.80	2	10,927	0.02%
2024/08/12	4	49.61	2	49.46	49.40	2	11,186	0.02%
2024/08/09	1	50.10	2	49.83	49.95	-1	11,216	-0.01%
2024/08/08	2	48.36	3	47.93	47.70	-1	11,237	-0.01%
2024/08/07	3	46.43	3	49.22	48.65	0	11,310	0.00%
2024/08/06	14	46.82	17	45.09	46.40	-3	11,382	-0.03%
2024/08/05	18	47.49	11	46.51	46.75	7	11,401	0.06%
2024/08/02	13	50.22	1	50.60	50.70	12	11,468	0.10%
2024/08/01	3	51.93	5	52.36	52.00	-2	11,657	-0.02%
2024/07/31	1	52.00	2	52.49	52.60	-1	11,814	-0.01%
2024/07/30	1	51.20	6	51.32	51.70	-5	11,944	-0.04%
2024/07/29	3	51.60	5.1	51.48	51.60	-2.1	12,312	-0.02%
2024/07/26	4	50.51	2	50.90	51.30	2	12,431	0.02%
2024/07/23	9	51.67	13	51.41	52.00	-4	12,612	-0.03%
2024/07/22	1	47.85	2	48.15	48.05	-1	12,575	-0.01%
2024/07/19	13.5	47.15	5	47.92	47.65	8.5	12,981	0.07%
2024/07/18	4	48.06	1	47.75	48.00	3	13,235	0.02%
2024/07/17	1	48.10	21	47.97	48.00	-20	13,342	-0.15%
2024/07/16	1	47.20	0	0.00	46.95	1	13,641	0.01%
2024/07/15	2	45.45	14	45.65	46.00	-12	13,926	-0.09%
2024/07/12	2	44.38	12	43.99	44.50	-10	14,354	-0.07%
2024/07/11	2	43.87	0	0.00	44.20	2	14,628	0.01%
2024/07/10	4.5	44.00	2	43.98	44.30	2.5	14,700	0.02%
2024/07/09	7	43.97	0	0.00	43.75	7	14,715	0.05%
2024/07/08	3	44.70	1	45.00	44.90	2	14,808	0.01%
2024/07/05	10	45.65	0	0.00	45.35	10	14,834	0.07%
2024/07/04	15	45.69	4	45.55	45.60	11	14,959	0.07%
2024/07/03	39	46.44	35	46.71	46.00	4	15,015	0.03%
2024/07/02	3	44.97	1	45.15	45.25	2	14,855	0.01%
2024/07/01	0	0.00	7	45.06	45.25	-7	14,910	-0.05%
2024/06/28	32.1	44.03	1	43.85	43.10	31.1	14,771	0.21%
2024/06/27	42	45.55	0	0.00	44.75	42	14,635	0.29%
2024/06/26	7	45.89	0.5	45.75	45.40	6.5	14,529	0.04%
2024/06/25	11	43.57	11	43.94	45.40	0	14,472	0.00%
2024/06/24	10.2	46.85	4	46.94	46.55	6.2	14,307	0.04%
2024/06/21	8	47.23	1	49.15	46.70	7	14,089	0.05%
2024/06/20	1	48.35	0	0.00	48.35	1	13,892	0.01%
2024/06/19	2	48.50	0	0.00	48.60	2	13,865	0.01%
2024/06/18	6	48.72	11	48.97	48.75	-5	13,864	-0.04%
2024/06/17	0.7	49.00	2	49.05	48.45	-1.3	13,837	-0.01%
2024/06/14	0	0.00	1	48.00	48.00	-1	13,770	-0.01%
2024/06/13	5	48.52	10	48.53	48.00	-5	13,739	-0.04%
2024/06/12	1	48.10	2	47.95	47.85	-1	13,674	-0.01%
2024/06/11	2	48.00	2	48.08	47.50	0	13,531	0.00%
2024/06/07	0	0.00	8	48.19	47.60	-8	13,496	-0.06%
2024/06/06	2	46.10	18	47.03	47.15	-16	13,338	-0.12%
2024/06/05	10	45.70	1	46.25	45.85	9	13,211	0.07%
2024/06/04	2.1	45.64	0	0.00	46.10	2.1	13,177	0.02%
2024/06/03	16.1	45.97	8	45.98	46.10	8.1	13,084	0.06%
2024/05/31	14	46.88	1	47.10	46.65	13	12,885	0.10%
2024/05/30	5	47.37	6	47.28	46.90	-1	12,736	-0.01%
2024/05/29	18	48.29	3	48.53	47.45	15	12,589	0.12%
2024/05/28	0	0.00	3	47.90	47.95	-3	12,531	-0.02%
2024/05/27	5	47.05	4	47.36	47.85	1	12,497	0.01%
2024/05/24	5	45.85	6.2	46.34	47.00	-1.2	12,376	-0.01%
2024/05/23	6	44.44	3	45.02	44.80	3	12,167	0.02%
2024/05/22	20.3	46.13	18	45.74	45.45	2.3	11,910	0.02%
2024/05/21	18	48.41	5	47.94	47.50	13	11,626	0.11%
2024/05/20	8	49.83	12	50.00	49.80	-4	11,469	-0.03%
2024/05/17	12	49.04	8	49.49	50.20	4	11,179	0.04%
2024/05/16	0	0.00	9	47.61	48.55	-9	11,109	-0.08%
2024/05/15	2	45.25	4.3	45.63	45.55	-2.3	10,803	-0.02%
2024/05/14	2	45.89	1	45.55	45.55	1	10,745	0.01%
2024/05/13	5.1	46.40	4	47.05	46.50	1.1	10,646	0.01%
2024/05/10	1	46.50	3	46.13	46.75	-2	10,593	-0.02%
2024/05/09	6	46.08	3	46.38	45.00	3	10,470	0.03%
2024/05/08	7	46.17	2	46.30	45.90	5	10,372	0.05%
2024/05/07	9	47.27	14	47.66	47.25	-5	10,219	-0.05%
2024/05/06	2	47.95	1	48.00	49.45	1	9,950	0.01%
2024/05/03	3	50.00	3	49.50	49.40	0	9,732	0.00%
2024/05/02	5	50.74	18.1	50.41	50.80	-13.1	9,509	-0.14%
2024/04/30	8.2	48.43	9	47.78	48.05	-0.8	9,144	-0.01%
2024/04/29	6	48.22	9	48.48	49.15	-3	8,934	-0.03%
2024/04/26	21	46.90	5	47.34	46.95	16	8,615	0.19%
2024/04/25	1	45.25	16	46.49	47.25	-15	8,361	-0.18%
2024/04/24	17.1	44.28	8	44.54	43.90	9.1	7,806	0.12%
2024/04/23	6	45.96	7	46.65	46.65	-1	7,433	-0.01%
2024/04/22	7	48.16	6	48.23	47.00	1	7,145	0.01%
2024/04/19	16.1	46.93	29	48.01	48.25	-12.9	6,678	-0.19%
2024/04/18	19	47.62	11	47.88	48.05	8	6,249	0.13%
2024/04/17	5	44.87	3.5	45.84	45.85	1.5	5,709	0.03%
2024/04/16	0	0.00	2	41.90	41.70	-2	5,404	-0.04%
2024/04/15	3	42.75	0	0.00	42.65	3	5,266	0.06%
2024/04/12	3	42.87	1	43.10	43.40	2	5,156	0.04%
2024/04/11	1	41.60	1.1	41.78	41.70	-0.1	5,001	0.00%
2024/04/10	1	40.95	3	41.22	41.60	-2	4,936	-0.04%
2024/04/09	2	40.58	4	41.05	41.35	-2	4,821	-0.04%
2024/04/08	7	41.49	4	41.12	41.30	3	4,712	0.06%
2024/04/03	0	0.00	12.3	39.68	39.75	-12.3	4,529	-0.27%
2024/04/02	0	0.00	2	38.28	38.55	-2	4,419	-0.05%
2024/04/01	0	0.00	5	38.20	38.30	-5	4,375	-0.11%
2024/03/29	1	37.80	1.4	37.88	37.90	-0.4	4,361	-0.01%
2024/03/28	2	37.85	1	37.90	37.70	1	4,328	0.02%
2024/03/27	2	37.90	14	37.81	38.10	-12	4,312	-0.28%
2024/03/26	2	37.00	2	36.90	37.05	0	4,261	0.00%
2024/03/25	2	37.13	1	37.40	37.00	1	4,251	0.02%
2024/03/22	0	37.00	0	0.00	36.85	0	4,239	0.00%
2024/03/21	0	36.80	0	0.00	36.95	0	4,213	0.00%
2024/03/19	2	36.38	0	0.00	36.35	2	4,158	0.05%
2024/03/18	0	36.90	2	37.00	37.00	-2	4,116	-0.05%
2024/03/15	1	36.00	0	0.00	36.15	1	4,038	0.02%
2024/03/14	0	0.00	2	36.25	36.35	-2	3,965	-0.05%
2024/03/13	8	36.70	2.5	37.72	36.75	5.5	3,911	0.14%
2024/03/12	3	37.20	0	0.00	36.95	3	3,732	0.08%
2024/03/11	11	36.00	1	36.20	36.15	10	3,672	0.27%
2024/03/07	3	36.15	5	36.20	36.25	-2	3,500	-0.06%
2024/03/06	4	34.86	0	0.00	35.15	4	3,361	0.12%
2024/03/05	0	0.00	10	34.60	35.25	-10	3,314	-0.30%
2024/03/04	0	0.00	1	34.10	34.15	-1	3,194	-0.03%
2024/03/01	7	33.73	3	33.81	34.00	4	3,136	0.13%
2024/02/29	0	0.00	1	33.00	33.00	-1	2,945	-0.03%
2024/02/27	0	0.00	1	32.40	32.35	-1	2,845	-0.04%
2024/02/23	0	0.00	0.8	31.90	32.10	-0.8	2,762	-0.03%
2024/02/22	0	0.00	15.4	32.10	32.00	-15.4	2,720	-0.57%
2024/02/21	4	32.37	12	32.16	32.40	-8	2,648	-0.30%
2024/02/20	0	0.00	6	32.09	32.05	-6	2,540	-0.24%
2024/02/19	2	32.00	7	31.68	32.00	-5	2,433	-0.20%
2024/02/15	1	29.20	2	29.30	29.30	-1	2,191	-0.05%
2024/02/02	1	29.55	0	30.10	29.30	1	2,169	0.05%
2024/01/30	11	29.30	0	0.00	29.50	11	2,020	0.54%
2024/01/29	0	0.00	2	29.15	29.25	-2	1,979	-0.10%
2024/01/26	0	29.25	1	29.25	29.25	-1	1,948	-0.05%
2024/01/22	0	28.45	0	0.00	28.55	0	1,723	0.00%
2024/01/19	0	27.90	0	0.00	28.00	0	1,665	0.00%
2024/01/17	0.5	27.35	0	0.00	27.45	0.5	1,611	0.03%
2024/01/15	0	0.00	21	27.97	28.00	-21	1,548	-1.36%
2024/01/11	0	0.00	5	27.75	27.95	-5	1,547	-0.32%
2024/01/09	6	27.80	0	0.00	27.95	6	1,576	0.38%
2024/01/05	1	27.95	0	0.00	28.00	1	1,586	0.06%
2023/12/28	0	0.00	0.1	28.20	28.20	-0.1	1,556	-0.01%
2023/12/26	0	0.00	44	28.42	28.50	-44	1,541	-2.86%
2023/12/25	1	28.15	1	28.15	28.20	0	1,506	0.00%
2023/12/22	0	0.00	7	28.21	28.15	-7	1,500	-0.47%
2023/12/20	0	0.00	6	28.33	28.50	-6	1,448	-0.41%
2023/12/18	0	0.00	2.8	28.32	28.25	-2.8	1,402	-0.20%
2023/12/15	0.1	28.15	2.6	28.13	28.20	-2.5	1,393	-0.18%
2023/12/13	0	0.00	2	27.70	27.60	-2	1,321	-0.15%
2023/12/11	0.2	27.60	15	27.55	27.60	-14.8	1,328	-1.12%
2023/12/08	10	27.55	0	0.00	27.60	10	1,316	0.76%
2023/12/07	12	27.69	0	0.00	27.60	12	1,323	0.91%
2023/12/06	2	27.65	0	0.00	27.65	2	1,330	0.15%
2023/12/05	0	0.00	3	27.35	27.45	-3	1,345	-0.22%
2023/12/04	3	27.55	14.2	27.47	27.45	-11.2	1,385	-0.80%
2023/11/30	0	0.00	5	26.90	27.10	-5	1,467	-0.34%
2023/11/29	0	0.00	0.1	27.00	27.00	-0.1	1,470	-0.01%
2023/11/28	6	26.97	0	0.00	27.10	6	1,455	0.41%
2023/11/27	1	26.70	0.4	26.80	26.75	0.6	1,438	0.04%
2023/11/23	7.4	26.84	10	26.78	26.80	-2.6	1,436	-0.18%
2023/11/22	9	26.68	2	26.65	26.60	7	1,420	0.49%
2023/11/21	0	0.00	13	26.46	26.50	-13	1,405	-0.92%
2023/11/20	0	0.00	1	26.45	26.35	-1	1,390	-0.07%
2023/11/17	2	26.10	0	0.00	26.20	2	1,368	0.15%
2023/11/16	0	0.00	1	26.05	26.05	-1	1,370	-0.07%
2023/11/15	1.6	26.05	1	26.15	26.15	0.6	1,367	0.04%
2023/11/13	11	26.05	5	25.90	25.95	6	1,348	0.44%
2023/11/10	2	25.60	0	25.60	25.60	2	1,325	0.15%
2023/11/09	0	0.00	0	25.48	25.65	0	1,328	0.00%
2023/11/01	0	0.00	2	25.30	25.45	-2	1,518	-0.13%
2023/10/27	0	0.00	1	25.35	25.30	-1	1,742	-0.06%
2023/10/26	0	25.40	2	25.25	25.15	-2	1,761	-0.11%
2023/10/18	0	0.00	2	25.55	25.55	-2	1,805	-0.11%
2023/10/17	1	25.45	0	0.00	25.40	1	1,783	0.06%
2023/10/13	0	0.00	2	25.35	25.40	-2	1,803	-0.11%
2023/10/12	0	0.00	0.2	25.50	25.45	-0.2	1,814	-0.01%
2023/10/06	3.1	25.52	1	25.60	25.60	2.1	1,834	0.11%
2023/10/05	0	25.33	0	0.00	25.20	0	1,833	0.00%
2023/10/04	0.1	25.30	0	0.00	25.30	0.1	1,837	0.01%
2023/10/03	0	0.00	1	25.30	25.30	-1	1,852	-0.05%
2023/10/02	1	25.25	0	0.00	25.30	1	1,862	0.05%
2023/09/28	2	25.10	0	0.00	25.05	2	1,872	0.11%
2023/09/26	1	25.05	0	0.00	25.00	1	1,915	0.05%
2023/09/22	0	25.15	0	0.00	25.00	0	2,013	0.00%
2023/09/20	5	25.30	0	0.00	25.20	5	2,103	0.24%
2023/09/19	5	25.45	0	0.00	25.45	5	2,126	0.24%
2023/09/18	7	25.50	0	0.00	25.50	7	2,164	0.32%
2023/09/14	11	25.57	0	0.00	25.60	11	2,429	0.45%
2023/09/12	8	25.29	0	0.00	25.30	8	2,628	0.30%
2023/09/08	2	25.55	0	0.00	25.60	2	2,703	0.07%
2023/09/07	5	25.74	0	0.00	25.45	5	2,720	0.18%
2023/09/06	4	26.05	0	0.00	25.80	4	2,684	0.15%
2023/08/30	0.1	26.95	0	0.00	27.00	0.1	2,726	0.01%
2023/08/29	1	26.95	0	0.00	26.95	1	2,728	0.04%
2023/08/24	2	26.55	8	26.55	26.60	-6	2,825	-0.21%
2023/08/18	0	0.00	4	26.70	26.60	-4	2,953	-0.14%
2023/08/17	0	0.00	10	26.66	26.60	-10	2,996	-0.33%
2023/08/15	0.1	26.75	1	26.95	26.80	-0.9	3,200	-0.03%
2023/08/14	0	0.00	0.1	26.75	26.75	-0.1	3,240	0.00%
2023/08/09	2	27.60	2	27.50	27.65	0	3,252	0.00%
2023/08/08	30	27.50	0	0.00	27.45	30	3,278	0.92%
2023/08/07	30	27.97	1	28.05	27.65	29	3,338	0.87%
2023/08/04	1	27.30	2	27.60	27.95	-1	3,314	-0.03%
2023/08/01	57	26.40	0	0.00	26.35	57	3,207	1.78%
2023/07/28	0.7	26.40	0	0.00	26.30	0.7	3,250	0.02%
2023/07/27	5	26.35	0	0.00	26.35	5	3,333	0.15%
2023/07/21	21	26.54	0	0.00	26.55	21	3,464	0.61%
2023/07/20	3	26.35	0	0.00	26.30	3	3,496	0.09%
2023/07/18	2	26.20	2	26.20	26.15	0	3,591	0.00%
2023/07/17	0	0.00	0.5	26.30	26.20	-0.5	3,614	-0.01%
2023/07/13	1	26.55	0	0.00	26.35	1	3,665	0.03%
2023/07/10	0	0.00	2	26.65	26.45	-2	3,643	-0.05%
2023/07/07	0	0.00	1	26.70	26.70	-1	3,639	-0.03%
2023/07/06	2	26.85	2	26.95	26.85	0	3,650	0.00%
2023/07/05	2	27.15	0	0.00	27.00	2	3,638	0.05%
2023/07/04	0	0.00	1	27.55	27.45	-1	3,615	-0.03%
2023/06/30	0	0.00	1	27.65	27.50	-1	3,603	-0.03%
2023/06/29	1	27.10	6	27.22	27.40	-5	3,546	-0.14%
2023/06/28	0	0.00	4	26.55	26.55	-4	3,465	-0.12%
2023/06/27	40	26.40	4	26.13	26.40	36	3,455	1.04%
2023/06/21	3	26.02	0	0.00	26.15	3	3,406	0.09%
2023/06/20	15	26.47	2	26.40	26.25	13	3,357	0.39%
2023/06/19	7.4	28.83	0	0.00	28.80	7.4	3,155	0.23%
2023/06/16	9	29.12	5	29.15	28.90	4	3,050	0.13%
2023/06/15	0	0.00	1	29.05	29.15	-1	2,981	-0.03%
2023/06/14	1	29.05	8	29.08	29.00	-7	2,952	-0.24%
2023/06/13	1	29.05	0	29.10	29.10	1	2,925	0.03%
2023/06/12	8	29.16	5	29.05	29.05	3	2,893	0.10%
2023/06/09	3	29.15	0	0.00	29.15	3	2,879	0.10%
2023/06/08	0	0.00	2	29.25	29.25	-2	2,905	-0.07%
2023/06/07	5	29.42	0	0.00	29.40	5	2,921	0.17%
2023/06/06	0	0.00	7	29.00	29.05	-7	2,874	-0.24%
2023/05/31	4	28.38	0	0.00	28.60	4	2,839	0.14%
2023/05/30	2	28.35	0	0.00	28.35	2	2,843	0.07%
2023/05/25	14	28.89	0	0.00	28.75	14	2,940	0.48%
2023/05/23	0	0.00	1	29.05	28.80	-1	2,904	-0.03%
2023/05/22	0	0.00	1	29.00	29.00	-1	2,912	-0.03%
2023/05/19	0	0.00	1	28.25	28.75	-1	2,866	-0.03%
2023/05/18	26	28.47	0	0.00	28.50	26	2,708	0.96%
2023/05/17	4	28.65	4	28.65	28.70	0	2,682	0.00%
2023/05/16	2	28.55	1	28.45	28.60	1	2,694	0.04%
2023/05/15	2	28.30	6	28.27	28.35	-4	2,683	-0.15%
2023/05/12	0	28.50	12	28.60	28.60	-12	2,661	-0.45%
2023/05/11	5	28.54	0	28.40	28.25	5	2,635	0.19%
2023/05/10	3	28.90	1	28.70	28.95	2	2,579	0.08%
2023/05/09	0	0.00	1	28.80	28.75	-1	2,588	-0.04%
2023/05/05	0.2	29.10	1	28.95	28.85	-0.8	2,515	-0.03%
2023/05/03	1	28.75	5	29.00	28.75	-4	2,459	-0.16%
2023/05/02	3	28.80	0	0.00	28.70	3	2,390	0.13%
2023/04/27	0	0.00	1	28.05	28.00	-1	2,283	-0.04%
2023/04/25	0	0.00	3	27.87	27.90	-3	2,266	-0.13%
2023/04/24	2	28.40	22	27.94	28.35	-20	2,220	-0.90%
2023/04/21	0	0.00	5	27.36	27.40	-5	2,115	-0.24%
2023/04/19	0	0.00	1	28.30	27.80	-1	2,069	-0.05%
2023/04/17	0	0.00	1	27.85	27.90	-1	1,975	-0.05%
2023/04/14	0.2	27.90	0	0.00	27.90	0.2	1,986	0.01%
2023/04/12	2	28.00	0	0.00	27.95	2	1,989	0.10%
2023/04/11	0	27.95	15	28.03	28.00	-15	1,996	-0.75%
2023/04/06	0	0.00	10	27.75	27.75	-10	1,957	-0.51%
2023/03/31	0	0.00	14	27.86	27.90	-14	1,961	-0.71%
2023/03/29	0	27.95	0	0.00	27.85	0	1,922	0.00%
2023/03/28	1	28.10	1	28.05	28.00	0	1,934	0.00%
2023/03/27	1	27.95	3	27.92	27.95	-2	1,921	-0.10%
2023/03/24	3	27.80	1	27.80	27.80	2	1,925	0.10%
2023/03/23	0	28.05	2	27.95	27.95	-2	1,898	-0.11%
2023/03/22	1	28.10	0	0.00	28.05	1	1,892	0.05%
2023/03/20	1	27.85	0	0.00	27.85	1	1,897	0.05%
2023/03/16	2	27.20	1	27.30	27.15	1	1,920	0.05%
2023/03/15	0	27.60	0	0.00	27.50	0	1,889	0.00%
2023/03/14	0	27.59	0	0.00	27.55	0	1,895	0.00%
2023/03/13	4	27.53	2	27.45	27.70	2	1,892	0.11%
2023/03/10	1	27.75	3	27.55	27.75	-2	1,850	-0.11%
2023/03/09	2	27.80	13	27.79	27.80	-11	1,826	-0.60%
2023/03/08	2	27.55	0	0.00	27.55	2	1,791	0.11%
2023/03/07	1	27.40	0	0.00	27.35	1	1,775	0.06%
2023/03/06	2	27.15	0	0.00	27.20	2	1,763	0.11%
2023/03/02	0	0.00	1	26.80	26.90	-1	1,744	-0.06%
2023/03/01	8	26.77	3	26.80	26.80	5	1,730	0.29%
2023/02/23	1	27.45	10	27.10	27.45	-9	1,562	-0.58%
2023/02/20	2	26.68	1	27.05	27.10	1	1,556	0.06%
2023/02/17	0	26.65	0	0.00	26.65	0	1,540	0.00%
2023/02/15	3	26.87	2	26.80	26.80	1	1,580	0.06%
2023/02/10	0	0.00	3	26.40	26.50	-3	1,598	-0.19%
2023/02/07	1	26.55	10	26.44	26.50	-9	1,575	-0.57%
2023/02/01	0	0.00	2	25.55	25.50	-2	1,517	-0.13%
2023/01/30	0	25.50	0.3	25.65	25.55	-0.3	1,517	-0.02%
2023/01/17	0	25.35	0	0.00	25.60	0	1,519	0.00%
2023/01/13	1	25.15	0	0.00	25.10	1	1,531	0.07%
2023/01/09	2	25.60	0	0.00	25.55	2	1,701	0.12%
2023/01/03	1	25.15	0	0.00	25.15	1	1,821	0.05%
2022/12/29	1	24.70	0	0.00	24.95	1	1,828	0.05%
2022/12/28	0.1	24.95	0	0.00	24.95	0.1	1,822	0.01%
2022/12/27	9	24.98	0	0.00	25.00	9	1,828	0.49%
2022/12/26	5	25.00	0	0.00	25.05	5	1,837	0.27%
2022/12/20	1	25.10	1	25.00	24.60	0	1,999	0.00%
2022/12/14	0	25.45	0	0.00	25.30	0	2,091	0.00%
2022/12/09	1	25.65	1	25.75	25.60	0	2,133	0.00%
2022/12/02	0	0.00	3	25.20	25.25	-3	2,081	-0.14%
2022/11/28	1	25.25	0	0.00	25.30	1	2,093	0.05%
2022/11/25	1	25.25	3	25.20	25.05	-2	2,097	-0.10%
2022/11/23	0	0.00	2	25.20	25.15	-2	2,094	-0.10%
2022/11/21	0	0.00	1	25.10	24.95	-1	2,112	-0.05%
2022/11/17	0	0.00	0	24.90	24.85	0	2,101	0.00%
2022/11/16	0	0.00	1	24.60	24.50	-1	2,097	-0.05%
2022/11/14	0	24.10	1	24.35	24.30	-1	2,085	-0.05%
2022/11/07	2	23.40	0	0.00	23.40	2	2,212	0.09%
2022/11/03	1	23.15	1	23.15	23.00	0	2,293	0.00%
2022/11/02	1	23.45	0	0.00	23.15	1	2,342	0.04%
2022/10/31	0	0.00	4	22.65	22.65	-4	2,382	-0.17%
2022/10/26	3	22.07	0	0.00	22.10	3	2,543	0.12%
2022/10/14	5	22.75	0	0.00	22.95	5	2,454	0.20%
2022/09/29	2	24.35	0	0.00	24.25	2	2,442	0.08%
2022/09/27	0	24.40	0	0.00	24.40	0	2,449	0.00%
2022/09/26	2	24.78	0	0.00	24.30	2	2,423	0.08%
2022/09/22	1	25.30	1	25.35	25.25	0	2,428	0.00%
2022/09/20	1	25.80	3	25.75	25.75	-2	2,433	-0.08%
2022/09/19	0.1	25.70	3	25.75	25.60	-2.9	2,449	-0.12%
2022/09/16	3	25.35	1	25.35	25.40	2	2,439	0.08%
2022/09/15	0	0.00	1	25.30	25.20	-1	2,477	-0.04%
2022/09/14	1	24.80	0	0.00	24.85	1	2,557	0.04%
2022/09/12	0	0.00	2	25.15	25.40	-2	2,676	-0.07%
2022/09/08	5	24.95	0	0.00	25.05	5	2,694	0.19%
2022/09/07	3	24.60	0	0.00	24.55	3	2,714	0.11%
2022/09/05	0	0.00	3	25.18	25.20	-3	2,725	-0.11%
2022/09/01	1	25.15	0	0.00	25.30	1	2,783	0.04%
2022/08/29	4	25.26	4	25.25	25.20	0	2,792	0.00%
2022/08/26	7	25.80	0	0.00	25.80	7	2,801	0.25%
2022/08/25	0	0.00	2	25.48	25.50	-2	2,788	-0.07%
2022/08/18	0	0.00	1	25.60	25.25	-1	2,806	-0.04%
2022/08/17	0	0.00	62	25.44	25.80	-62	2,749	-2.25%
2022/08/16	1	25.20	42	25.25	25.25	-41	2,739	-1.50%
2022/08/15	4	24.98	0	0.00	24.95	4	2,712	0.15%
2022/08/11	5	24.60	0	0.00	24.65	5	2,769	0.18%
2022/08/10	0.2	24.80	2	24.85	24.70	-1.8	2,777	-0.06%
2022/08/09	8	24.50	1	24.45	24.65	7	2,752	0.25%
2022/08/08	1	23.90	0	0.00	23.90	1	2,740	0.04%
2022/08/05	2	24.05	1	23.90	24.20	1	2,746	0.04%
2022/08/04	0	0.00	48	23.10	23.45	-48	2,771	-1.73%
2022/08/03	2	23.75	0	0.00	23.60	2	2,768	0.07%
2022/08/01	1	24.80	0	0.00	24.90	1	3,136	0.03%
2022/07/28	0.1	24.45	0	0.00	24.40	0.1	3,212	0.00%
2022/07/26	0	0.00	4.5	24.11	24.30	-4.5	3,320	-0.14%
2022/07/25	0	0.00	3	24.30	24.25	-3	3,359	-0.09%
2022/07/22	0	0.00	1	24.15	24.25	-1	3,411	-0.03%
2022/07/21	4	24.05	0	0.00	24.15	4	3,473	0.12%
2022/07/20	1	24.00	3	24.05	24.05	-2	3,532	-0.06%
2022/07/19	2	23.50	0	0.00	23.75	2	3,579	0.06%
2022/07/13	2	23.10	1	23.15	23.05	1	3,802	0.03%
2022/07/12	1	22.60	0	0.00	22.70	1	3,847	0.03%
2022/07/08	0	0.00	1	23.10	23.20	-1	4,116	-0.02%
2022/07/06	1	22.50	0	0.00	22.40	1	4,463	0.02%
2022/07/05	10.1	22.75	1	22.85	23.25	9.1	4,552	0.20%
2022/07/04	0	0.00	2	22.40	22.50	-2	4,716	-0.04%
2022/06/29	4	23.25	0	0.00	23.30	4	4,831	0.08%
2022/06/23	0	0.00	1	23.65	23.45	-1	4,940	-0.02%
2022/06/22	1	25.40	0	0.00	25.25	1	4,918	0.02%
2022/06/21	0	0.00	2	26.03	26.00	-2	4,895	-0.04%
2022/06/20	0	0.00	1	25.90	25.50	-1	4,879	-0.02%
2022/06/17	2	26.00	2	25.95	26.00	0	4,882	0.00%
2022/06/14	0	0.00	6	26.20	26.25	-6	4,995	-0.12%
2022/06/09	2	26.95	0	0.00	26.90	2	5,007	0.04%
2022/06/08	2	26.90	0	0.00	26.95	2	5,019	0.04%
2022/06/06	1.1	27.10	1	27.05	27.05	0.1	5,041	0.00%
2022/06/02	0	0.00	1	27.00	27.05	-1	5,058	-0.02%
2022/06/01	6.2	27.12	0	0.00	27.05	6.2	5,105	0.12%
2022/05/30	1	27.00	1	26.85	27.00	0	5,149	0.00%
2022/05/26	3	26.67	1	26.85	26.65	2	5,302	0.04%
2022/05/25	2	26.25	0	0.00	26.30	2	5,295	0.04%
2022/05/24	10	26.40	0	0.00	26.35	10	5,311	0.19%
2022/05/20	10	26.15	10	26.30	26.30	0	5,325	0.00%
2022/05/19	102	26.15	0	0.00	26.30	102	5,298	1.92%	大買/鉅額交易
2022/05/13	2	26.40	4	26.43	26.40	-2	5,284	-0.04%
2022/05/11	0	0.00	2	26.50	26.35	-2	5,208	-0.04%
2022/05/10	25	26.53	1	26.35	26.85	24	5,220	0.46%
2022/05/09	1	27.00	2	27.25	27.00	-1	5,159	-0.02%
2022/05/05	1	30.75	0	0.00	30.50	1	4,890	0.02%
2022/05/04	0	0.00	7	29.41	29.65	-7	4,827	-0.15%
2022/05/03	0	0.00	8	28.76	28.80	-8	4,779	-0.17%
2022/04/29	0	0.00	1	29.60	29.25	-1	4,777	-0.02%
2022/04/28	1	29.45	1	29.95	29.60	0	4,768	0.00%
2022/04/26	3	29.70	0	0.00	29.75	3	4,659	0.06%
2022/04/25	1	30.50	3	30.35	30.15	-2	4,598	-0.04%
2022/04/22	0	0.00	54	31.35	31.40	-54	4,550	-1.19%
2022/04/21	3	30.20	2.3	30.35	30.50	0.7	4,503	0.01%
2022/04/20	0	0.00	3	30.73	30.65	-3	4,467	-0.07%
2022/04/19	0	0.00	20	30.40	30.80	-20	4,482	-0.45%
2022/04/18	23	30.68	0	0.00	30.80	23	4,432	0.52%
2022/04/15	24	31.26	3	30.85	30.65	21	4,563	0.46%
2022/04/14	2	32.10	16.1	32.14	32.05	-14.1	4,706	-0.30%
2022/04/13	0	0.00	6.1	32.04	32.70	-6.1	4,633	-0.13%
2022/04/12	0	0.00	14	31.35	31.45	-14	4,519	-0.31%
2022/04/11	3	30.55	3	30.80	30.80	0	4,405	0.00%
2022/04/08	0	0.00	6	30.70	31.00	-6	4,384	-0.14%
2022/04/07	2	30.10	4.2	30.19	29.85	-2.2	4,416	-0.05%
2022/04/06	1	30.05	6	30.07	30.15	-5	4,652	-0.11%
2022/04/01	2	29.95	1	29.90	29.95	1	4,672	0.02%
2022/03/31	1	29.80	70	29.75	29.75	-69	4,662	-1.48%
2022/03/30	0.2	29.55	0	0.00	29.60	0.2	4,633	0.00%
2022/03/29	0.1	29.45	2	29.40	29.55	-1.9	4,661	-0.04%
2022/03/28	0	28.90	5	28.90	29.20	-5	4,745	-0.11%
2022/03/24	2	29.10	0	0.00	29.05	2	5,338	0.04%
2022/03/23	1	28.85	2	28.85	28.85	-1	5,874	-0.02%
2022/03/22	4	28.85	26	28.67	28.85	-22	5,989	-0.37%
2022/03/21	0.3	28.35	15	28.47	28.40	-14.7	5,939	-0.25%
2022/03/18	0	28.35	7	28.33	28.00	-7	5,937	-0.12%
2022/03/17	0	0.00	5	28.30	28.20	-5	5,862	-0.09%
2022/03/16	1	27.75	2	27.85	27.85	-1	5,799	-0.02%
2022/03/15	4	27.50	6	27.63	27.50	-2	5,803	-0.03%
2022/03/14	0.1	27.55	0	0.00	27.55	0.1	5,806	0.00%
2022/03/11	1	27.50	0	0.00	27.40	1	5,829	0.02%
2022/03/10	0	27.65	4	27.68	27.70	-4	5,841	-0.07%
2022/03/08	23	26.70	23	26.80	26.80	0	5,830	0.00%
2022/03/07	0	0.00	2	27.15	27.25	-2	5,808	-0.03%
2022/03/04	2	28.05	7	27.98	27.95	-5	5,787	-0.09%
2022/03/03	6	28.28	7	28.29	28.15	-1	5,819	-0.02%
2022/03/02	1	27.85	2	28.20	28.15	-1	5,818	-0.02%
2022/03/01	1	27.55	4	27.86	27.85	-3	5,789	-0.05%
2022/02/25	0	0.00	4	26.48	26.40	-4	5,701	-0.07%
2022/02/24	33.6	26.48	0	0.00	26.30	33.6	5,746	0.58%
2022/02/23	11	27.09	0	0.00	27.10	11	5,773	0.19%
2022/02/22	5	26.85	0	0.00	27.05	5	5,805	0.09%
2022/02/17	7	27.03	2	27.05	27.35	5	6,078	0.08%
2022/02/15	0	0.00	4	27.70	27.45	-4	6,377	-0.06%
2022/02/11	0	0.00	2	27.33	27.45	-2	7,237	-0.03%
2022/02/10	2	27.40	2	27.48	27.45	0	7,246	0.00%
2022/02/09	0	0.00	2	26.98	27.20	-2	7,217	-0.03%
2022/02/07	5	26.05	5	26.45	26.45	0	7,112	0.00%
2022/01/26	2	25.80	3	25.43	25.65	-1	7,064	-0.01%
2022/01/24	10	25.68	1	25.40	25.70	9	7,133	0.13%
2022/01/21	3.1	25.84	3	26.00	25.80	0.1	7,219	0.00%
2022/01/19	1	25.90	0	0.00	25.95	1	7,323	0.01%
2022/01/17	1	25.90	0	0.00	26.20	1	7,363	0.01%
2022/01/14	5.5	26.11	0	0.00	26.10	5.5	7,373	0.07%
2022/01/12	1	26.85	1	26.60	26.60	0	7,428	0.00%
2022/01/11	1	26.90	0	0.00	26.85	1	7,433	0.01%
2022/01/10	41	26.47	40	26.66	26.65	1	7,455	0.01%
2022/01/07	11.4	26.63	5.2	26.46	26.45	6.2	7,284	0.09%
2022/01/06	0.2	27.75	0	0.00	27.70	0.2	7,004	0.00%
2022/01/05	0	0.00	21	27.75	27.80	-21	7,006	-0.30%
2022/01/04	4.2	28.20	10	28.15	28.20	-5.8	6,960	-0.08%
2022/01/03	8.2	28.70	0	0.00	28.75	8.2	6,938	0.12%
2021/12/30	23.2	29.45	0.5	29.70	29.15	22.7	6,916	0.33%
2021/12/29	0	0.00	5	30.22	30.20	-5	6,794	-0.07%
2021/12/28	8	28.90	8	28.71	28.90	0	6,523	0.00%
2021/12/27	0	29.20	3	29.30	29.35	-3	6,491	-0.05%
2021/12/24	0.2	28.90	32	28.90	29.00	-31.8	6,591	-0.48%
2021/12/23	1	28.90	5	29.01	29.00	-4	6,861	-0.06%
2021/12/22	8.4	29.45	3	29.25	29.20	5.4	6,908	0.08%
2021/12/21	12.1	29.96	5.2	29.77	30.10	6.9	6,838	0.10%
2021/12/20	22	30.24	20	30.04	30.20	2	6,733	0.03%
2021/12/17	8	29.63	13	29.35	29.60	-5	6,369	-0.08%
2021/12/16	0	0.00	6	27.93	28.10	-6	5,785	-0.10%
2021/12/13	1	27.30	7	27.30	27.25	-6	5,607	-0.11%
2021/12/09	3	27.65	3	27.90	27.55	0	5,610	0.00%
2021/12/08	2	27.60	0	0.00	27.50	2	5,592	0.04%
2021/12/02	0	0.00	2	26.70	26.70	-2	5,534	-0.04%
2021/11/30	0	0.00	0	26.50	26.60	0	5,544	0.00%
2021/11/29	0	0.00	1	26.60	26.65	-1	5,512	-0.02%
2021/11/26	1	27.15	2	27.00	26.95	-1	5,498	-0.02%
2021/11/25	4.2	27.13	0	0.00	27.35	4.2	5,472	0.08%
2021/11/24	0	27.10	0.1	27.10	27.20	-0.1	5,434	0.00%
2021/11/23	2	27.05	2	27.25	27.20	0	5,415	0.00%
2021/11/22	30	27.05	3	27.17	27.15	27	5,351	0.50%
2021/11/19	1	27.55	9	27.80	27.55	-8	5,286	-0.15%
2021/11/18	42	27.48	18	27.80	27.95	24	5,265	0.46%
2021/11/17	3	27.77	11	27.72	27.50	-8	5,192	-0.15%
2021/11/16	54	27.99	5	27.91	27.90	49	5,120	0.96%
2021/11/15	6	28.04	22	28.02	28.15	-16	4,982	-0.32%
2021/11/12	2	27.70	23	27.75	27.85	-21	4,872	-0.43%
2021/11/11	168.4	26.92	73	27.37	26.85	95.4	4,670	2.04%	大買/
2021/11/10	13	25.92	11.4	27.48	27.50	1.6	4,071	0.04%
2021/11/09	1	25.00	0.1	25.00	25.00	0.9	3,784	0.02%
2021/11/08	0	0.00	0.5	24.95	25.00	-0.5	3,770	-0.01%
2021/11/05	2	24.73	0	0.00	24.70	2	3,776	0.05%
2021/11/02	1	25.00	0	0.00	24.85	1	3,829	0.03%
2021/11/01	2	25.68	5	25.60	25.70	-3	3,792	-0.08%
2021/10/29	0	0.00	3	25.58	25.70	-3	3,727	-0.08%
2021/10/28	0	0.00	7	25.04	25.00	-7	3,658	-0.19%
2021/10/27	1	24.30	0	0.00	24.30	1	3,585	0.03%
2021/10/26	0	0.00	1	24.75	24.65	-1	3,595	-0.03%
2021/10/25	1	24.00	0	0.00	24.25	1	3,590	0.03%
2021/10/18	0.1	24.55	0	0.00	24.70	0.1	3,803	0.00%
2021/10/15	0	0.00	4	24.30	24.40	-4	3,842	-0.10%
2021/10/14	0	0.00	0.1	24.35	24.10	-0.1	3,866	0.00%
2021/10/12	0.1	24.25	13	24.33	24.30	-12.9	3,954	-0.33%
2021/10/08	3	24.33	4.2	24.36	24.40	-1.2	3,951	-0.03%
2021/10/07	4	24.08	4	24.21	24.30	0	3,924	0.00%
2021/10/06	1	23.90	1	24.20	23.90	0	3,910	0.00%
2021/10/04	0	0.00	1	23.35	23.55	-1	3,821	-0.03%
2021/10/01	28	23.73	5	23.75	23.60	23	3,803	0.60%
2021/09/30	8	24.66	4	24.61	24.50	4	3,681	0.11%
2021/09/29	2	23.73	3	24.00	23.95	-1	3,412	-0.03%
2021/09/28	1	23.40	2	23.63	23.65	-1	3,336	-0.03%
2021/09/27	0	0.00	1.2	23.17	23.60	-1.2	3,301	-0.04%
2021/09/24	0.1	23.30	0	0.00	22.95	0.1	3,294	0.00%
2021/09/22	0.2	22.60	0	0.00	22.60	0.2	3,367	0.01%
2021/09/16	0	0.00	1	22.50	22.65	-1	3,379	-0.03%
2021/09/13	1	23.00	0	0.00	22.95	1	3,463	0.03%
2021/09/09	10	22.45	0	0.00	22.30	10	3,464	0.29%
2021/09/01	2	23.00	0	0.00	23.10	2	3,597	0.06%
2021/08/27	0	0.00	0.3	22.20	22.45	-0.3	3,633	-0.01%
2021/08/24	2	22.20	0	0.00	22.25	2	3,715	0.05%
2021/08/23	0	0.00	1	22.25	22.60	-1	3,746	-0.03%
2021/08/20	2	21.55	6	21.55	21.55	-4	3,759	-0.11%
2021/08/19	0	0.00	3	21.45	21.50	-3	3,789	-0.08%
2021/08/18	6	21.40	0	0.00	21.50	6	3,896	0.15%
2021/08/17	0.3	21.40	0	0.00	21.45	0.3	4,008	0.01%
2021/08/09	1	22.45	0	0.00	22.45	1	4,250	0.02%
2021/08/05	1.1	22.61	0	0.00	22.60	1.1	4,382	0.03%
2021/07/30	2.1	22.70	0	0.00	22.65	2.1	4,675	0.04%
2021/07/29	10	22.75	0	0.00	22.90	10	4,729	0.21%
2021/07/28	0	22.85	0	0.00	22.90	0	4,849	0.00%
2021/07/27	1	23.20	0	0.00	22.80	1	5,004	0.02%
2021/07/26	2	23.60	0.2	23.60	23.60	1.8	5,097	0.04%
2021/07/23	0	0.00	1	25.50	25.50	-1	5,123	-0.02%
2021/07/22	0	0.00	1	25.45	25.50	-1	5,068	-0.02%
2021/07/21	4	25.35	0	0.00	25.15	4	5,070	0.08%
2021/07/20	0	0.00	1	25.35	25.40	-1	5,073	-0.02%
2021/07/16	0	0.00	1	25.00	25.10	-1	5,547	-0.02%
2021/07/15	2	24.90	2	24.75	24.80	0	5,604	0.00%
2021/07/13	1	24.40	0.6	24.60	24.40	0.5	6,122	0.01%
2021/07/12	0	0.00	11	24.84	24.85	-11	6,186	-0.18%
2021/07/08	0	0.00	10	25.07	25.20	-10	6,594	-0.15%
2021/07/07	0	0.00	4	24.93	24.85	-4	6,691	-0.06%
2021/07/06	4.1	24.90	0	0.00	24.80	4.1	6,785	0.06%
2021/07/05	1	25.10	0	0.00	25.00	1	6,803	0.01%
2021/07/02	0.1	24.60	8	24.71	24.65	-7.9	6,877	-0.12%
2021/07/01	2	24.80	0	0.00	24.70	2	6,919	0.03%
2021/06/30	2	25.43	0	0.00	25.35	2	6,939	0.03%
2021/06/28	0	0.00	18	24.35	24.45	-18	6,817	-0.26%
2021/06/25	2	24.38	0	0.00	24.35	2	6,872	0.03%
2021/06/24	5	24.45	0	0.00	24.50	5	6,914	0.07%
2021/06/22	1.2	24.15	0	0.00	24.20	1.2	6,981	0.02%
2021/06/21	2	24.10	20	24.20	24.10	-18	7,015	-0.26%
2021/06/18	0.3	24.70	0	0.00	24.70	0.3	7,101	0.00%
2021/06/17	2	24.70	5	24.80	24.80	-3	7,212	-0.04%
2021/06/15	4.3	24.63	0	0.00	24.55	4.3	7,465	0.06%
2021/06/11	3	24.98	0	24.95	24.90	3	7,631	0.04%
2021/06/08	0	0.00	2	25.40	25.35	-2	7,753	-0.03%
2021/06/07	0	0.00	5	25.05	25.10	-5	7,759	-0.06%
2021/06/04	11	25.47	0	0.00	25.25	11	7,794	0.14%
2021/06/02	6	25.30	6	25.39	25.40	0	7,908	0.00%
2021/06/01	2	25.15	0	0.00	25.30	2	7,917	0.03%
2021/05/28	0	0.00	100	25.15	25.10	-100	8,119	-1.23%
2021/05/25	3	24.75	2	24.53	25.00	1	8,171	0.01%
2021/05/24	15	24.06	6	24.01	24.05	9	8,156	0.11%
2021/05/21	0	0.00	4	23.30	23.90	-4	8,260	-0.05%
2021/05/20	3	22.50	8	22.55	22.55	-5	8,303	-0.06%
2021/05/19	14	22.63	2	23.05	22.95	12	8,333	0.14%
2021/05/18	3	22.45	2	21.35	22.90	1	8,377	0.01%
2021/05/17	25	20.84	9	20.94	20.90	16	8,412	0.19%
2021/05/14	20	23.36	5	23.31	23.10	15	8,383	0.18%
2021/05/13	3.1	22.41	3	22.98	23.05	0.1	8,312	0.00%
2021/05/12	122	24.26	7	25.46	23.75	115	8,197	1.40%	大買/鉅額交易
2021/05/11	3.1	26.39	1	26.95	26.00	2.1	8,023	0.03%
2021/05/10	1.2	27.26	101	27.30	27.25	-99.8	7,926	-1.26%	大賣/
2021/05/07	2	26.78	0	0.00	27.10	2	7,942	0.03%
2021/05/06	104	26.99	0	0.00	27.20	104	7,918	1.31%	大買/鉅額交易
2021/05/05	0	0.00	15	27.37	27.75	-15	7,843	-0.19%
2021/05/04	13	26.60	1	25.75	25.90	12	7,712	0.16%
2021/05/03	1	28.55	22	28.13	27.50	-21	7,580	-0.28%
2021/04/29	2	28.50	0	0.00	28.55	2	7,462	0.03%
2021/04/26	2	28.50	0	0.00	28.45	2	7,347	0.03%
2021/04/23	14	27.99	5	27.80	28.50	9	7,331	0.12%
2021/04/22	12	28.95	35	29.42	28.35	-23	7,311	-0.31%
2021/04/21	39	28.69	11	28.37	28.60	28	6,907	0.41%
2021/04/20	7	28.41	2	28.50	28.45	5	6,811	0.07%
2021/04/19	3	28.47	125	28.93	29.35	-122	6,638	-1.84%	大賣/鉅額交易
2021/04/16	0	0.00	10	27.80	27.65	-10	6,350	-0.16%
2021/04/15	0	0.00	1	28.10	27.60	-1	6,293	-0.02%
2021/04/13	2	27.35	3.1	27.57	26.80	-1.1	5,942	-0.02%
2021/04/12	0	0.00	1	27.35	27.25	-1	5,845	-0.02%
2021/04/08	3	26.85	0	0.00	27.05	3	5,829	0.05%
2021/04/07	6	26.30	0	0.00	26.35	6	5,824	0.10%
2021/04/06	4	26.55	1	26.50	26.35	3	5,799	0.05%
2021/04/01	0	26.85	2	26.90	26.80	-2	5,739	-0.03%
2021/03/31	4	26.85	0	0.00	27.05	4	5,723	0.07%
2021/03/30	2	26.75	2	26.75	26.75	0	5,686	0.00%
2021/03/29	0	26.60	0	0.00	26.50	0	5,649	0.00%
2021/03/26	2	26.50	0	0.00	26.35	2	5,630	0.04%
2021/03/25	4	26.73	0	0.00	26.55	4	5,609	0.07%
2021/03/24	10	27.25	2	27.40	26.90	8	5,582	0.14%
2021/03/23	0	0.00	1	27.50	27.60	-1	5,543	-0.02%
2021/03/22	2	27.20	2	27.20	27.40	0	5,485	0.00%
2021/03/19	0	0.00	1	26.90	27.05	-1	5,397	-0.02%
2021/03/18	4	26.66	0	0.00	26.85	4	5,339	0.07%
2021/03/17	1	26.80	6.2	26.53	26.60	-5.2	5,289	-0.10%
2021/03/16	1	25.70	0	0.00	25.65	1	5,183	0.02%
2021/03/12	1	24.95	1	24.75	24.75	0	5,285	0.00%
2021/03/09	12	25.28	0	0.00	25.25	12	5,733	0.21%
2021/03/08	1	25.60	0	0.00	25.35	1	5,782	0.02%
2021/03/05	0	0.00	2	25.00	25.20	-2	5,709	-0.04%
2021/03/03	2.2	25.24	9	25.26	25.35	-6.8	5,635	-0.12%
2021/02/25	0	0.00	0.1	24.55	24.70	-0.1	5,460	0.00%
2021/02/24	20	24.54	3	25.00	24.55	17	5,530	0.31%
2021/02/23	0	0.00	1	24.70	24.70	-1	5,584	-0.02%
2021/02/22	0	0.00	3	24.03	24.20	-3	5,643	-0.05%
2021/02/19	4	23.30	0	0.00	23.25	4	5,656	0.07%
2021/02/18	0	0.00	2	23.00	23.30	-2	5,645	-0.04%
2021/02/17	0	0.00	0.1	22.40	22.55	-0.1	5,631	0.00%
2021/02/05	2	22.40	3	22.62	22.45	-1	5,582	-0.02%
2021/02/04	0	21.70	18	21.61	21.75	-18	5,561	-0.32%
2021/01/29	0	0.00	3	20.90	20.90	-3	6,110	-0.05%
2021/01/28	1	21.30	0	0.00	21.35	1	6,116	0.02%
2021/01/25	1	21.40	0	0.00	22.25	1	6,321	0.02%
2021/01/22	0	0.00	2	21.55	21.55	-2	6,373	-0.03%
2021/01/20	2	21.80	50	21.60	21.60	-48	6,791	-0.71%
2021/01/19	7	22.67	0	0.00	22.65	7	6,783	0.10%
2021/01/18	5	22.35	0	0.00	23.05	5	6,868	0.07%
2021/01/15	13	22.97	32	22.60	22.25	-19	6,909	-0.27%
2021/01/13	0	23.65	0	0.00	23.55	0	7,068	0.00%
2021/01/12	0	0.00	4	23.78	23.60	-4	7,374	-0.05%
2021/01/11	1	24.70	0	0.00	24.10	1	7,660	0.01%
2021/01/08	3	24.60	0	0.00	24.55	3	7,851	0.04%
2021/01/07	5	23.90	2	24.00	24.15	3	7,955	0.04%
2021/01/06	1.1	23.99	7	23.85	23.85	-5.9	8,022	-0.07%
2021/01/05	2	24.38	17	24.40	24.45	-15	8,002	-0.19%
2021/01/04	8	24.75	0	0.00	24.70	8	8,110	0.10%
2020/12/30	24	24.96	6	24.75	24.80	18	8,398	0.21%
2020/12/29	1	24.45	3	24.47	24.55	-2	8,443	-0.02%
2020/12/28	1	24.20	0	0.00	24.20	1	8,598	0.01%
2020/12/25	2	24.25	2	24.25	24.25	0	8,829	0.00%
2020/12/24	0	24.20	100	24.35	24.40	-100	8,893	-1.12%
2020/12/22	110	24.10	0	0.00	24.00	110	9,079	1.21%	大買/鉅額交易
2020/12/21	0	23.95	0	0.00	24.65	0	9,300	0.00%
2020/12/18	0	0.00	2	24.30	24.00	-2	9,832	-0.02%
2020/12/17	10	24.25	0	0.00	24.25	10	10,081	0.10%
2020/12/16	0	24.50	0	0.00	24.70	0	10,474	0.00%
2020/12/11	10	23.90	18	24.01	24.30	-8	11,362	-0.07%
2020/12/10	1	24.40	0	0.00	24.20	1	11,829	0.01%
2020/12/09	32.2	24.11	7	24.41	24.40	25.2	11,951	0.21%
2020/12/08	20	24.75	10	25.20	24.90	10	12,012	0.08%
2020/12/07	0	0.00	2	25.40	25.40	-2	12,261	-0.02%
2020/12/04	2	24.90	10	24.95	24.80	-8	12,522	-0.06%
2020/12/03	17.2	25.50	0	0.00	25.05	17.2	12,568	0.14%
2020/12/02	44	26.27	0	0.00	26.25	44	12,499	0.35%
2020/12/01	11	26.85	0	0.00	26.90	11	12,555	0.09%
2020/11/30	2	26.95	0	0.00	27.05	2	12,767	0.02%
2020/11/26	10	26.75	0	0.00	26.75	10	13,702	0.07%
2020/11/25	10	27.05	0	0.00	27.00	10	14,046	0.07%
2020/11/23	0	0.00	1	26.85	27.10	-1	14,594	-0.01%
2020/11/20	11	26.15	0	0.00	26.25	11	14,751	0.07%
2020/11/19	60	27.10	49	26.98	26.50	11	15,180	0.07%
2020/11/18	0.3	27.50	0	0.00	27.50	0.3	15,443	0.00%
2020/11/13	0	0.00	3	28.08	28.30	-3	16,391	-0.02%
2020/11/11	5.1	28.50	5	28.45	28.55	0.1	16,363	0.00%
2020/11/10	3	28.13	8.1	29.08	28.30	-5.1	16,389	-0.03%
2020/11/09	0	0.00	5.3	27.99	28.00	-5.3	16,128	-0.03%
2020/11/06	0	0.00	1	26.70	26.75	-1	15,991	-0.01%
2020/11/05	0.1	26.40	3	26.85	26.40	-3	16,039	-0.02%
2020/11/04	1	26.75	3.7	26.82	26.70	-2.7	16,086	-0.02%
2020/11/03	2	26.30	2	26.80	26.70	0	16,072	0.00%
2020/10/30	3	26.30	2	26.55	26.20	1	16,296	0.01%
2020/10/29	12	26.04	7	26.13	26.25	5	16,284	0.03%
2020/10/28	3	26.07	13	26.84	26.05	-10	16,335	-0.06%
2020/10/27	0	0.00	0.9	25.45	25.35	-0.9	16,284	-0.01%
2020/10/26	1	26.00	0	0.00	25.85	1	16,287	0.01%
2020/10/23	5	25.50	0	0.00	25.80	5	16,367	0.03%
2020/10/22	2	25.70	2	25.90	25.90	0	16,452	0.00%
2020/10/21	8	25.28	7	25.39	25.30	1	16,563	0.01%
2020/10/20	1	25.85	2	25.23	25.20	-1	16,809	-0.01%
2020/10/19	13	24.03	2	24.65	23.80	11	16,856	0.07%
2020/10/16	28	26.38	20	26.15	25.95	8	17,312	0.05%
2020/10/06	10	23.23	16	22.83	22.85	-6	17,231	-0.03%
2020/09/30	0	0.00	0	23.40	23.45	0	17,252	0.00%
2020/09/25	2	23.05	0	0.00	23.00	2	17,685	0.01%
2020/09/24	0	0.00	1	23.60	23.65	-1	17,878	-0.01%
2020/09/23	30	24.05	0	0.00	23.90	30	17,957	0.17%
2020/09/22	1	24.55	2	24.38	24.50	-1	17,864	-0.01%
2020/09/21	0	0.00	1	24.05	24.15	-1	17,842	-0.01%
2020/09/18	0	0.00	10.1	24.10	24.10	-10.1	17,970	-0.06%
2020/09/17	4	23.73	11	23.90	23.75	-7	17,881	-0.04%
2020/09/16	1.1	23.84	1	23.85	23.85	0.1	17,926	0.00%
2020/09/15	3	22.83	14	23.95	24.05	-11	17,925	-0.06%
2020/09/14	2	23.90	2	23.75	23.75	0	17,371	0.00%
2020/09/11	2	24.15	10	23.95	23.90	-8	17,187	-0.05%
2020/09/10	3.2	23.76	2	23.88	23.95	1.2	16,780	0.01%
2020/09/09	1	24.45	2	24.50	24.50	-1	16,532	-0.01%
2020/09/08	8	24.23	18.1	23.83	24.80	-10.1	16,267	-0.06%
2020/09/07	7	23.66	123	23.25	23.95	-116	15,902	-0.73%	大賣/鉅額交易
2020/09/04	100	22.45	4	22.50	22.60	96	15,489	0.62%
2020/09/03	4	21.80	0	0.00	22.20	4	15,321	0.03%
2020/09/02	1	21.95	41	21.70	21.80	-40	15,273	-0.26%
2020/09/01	27	21.50	3	22.20	21.25	24	15,019	0.16%
2020/08/31	0	0.00	39	21.16	21.65	-39	14,683	-0.27%
2020/08/28	9	20.95	9	20.93	21.00	0	14,607	0.00%
2020/08/27	4	21.32	4	21.43	21.20	0	14,438	0.00%
2020/08/26	16	21.19	23	21.34	21.50	-7	14,294	-0.05%
2020/08/25	37	21.55	47	21.46	21.40	-10	14,099	-0.07%
2020/08/24	39	20.63	52	20.79	21.00	-13	13,766	-0.09%
2020/08/21	12	20.07	29	20.11	20.10	-17	13,275	-0.13%
2020/08/20	107	18.83	315	19.73	19.55	-208	13,202	-1.58%	大買/大賣/鉅額交易
2020/08/19	108	20.08	11	20.48	20.10	97	12,890	0.75%	大買/
2020/08/18	5	20.30	15	20.01	20.30	-10	12,647	-0.08%
2020/08/17	4	19.98	49.1	19.91	20.10	-45.1	12,426	-0.36%
2020/08/14	0.1	19.00	24	18.80	19.10	-23.9	11,894	-0.20%
2020/08/13	18	17.79	2	18.35	18.10	16	11,493	0.14%
2020/08/12	17	17.74	34	17.82	18.15	-17	11,350	-0.15%
2020/08/11	2	16.45	192.9	16.52	16.50	-190.9	10,722	-1.78%	大賣/鉅額交易
2020/08/10	2	16.30	62	16.35	16.25	-60	10,688	-0.56%
2020/08/07	11	16.15	0	0.00	16.15	11	10,684	0.10%
2020/08/06	36	16.34	36.1	16.20	16.25	-0.1	10,673	0.00%
2020/08/05	3	16.53	0	0.00	16.45	3	10,676	0.03%
2020/08/04	5	16.60	2	16.80	16.60	3	10,987	0.03%
2020/08/03	11	16.67	6	16.50	16.50	5	11,159	0.04%
2020/07/30	15	17.05	1	17.15	17.15	14	11,762	0.12%
2020/07/29	1	16.85	3	17.13	17.25	-2	11,940	-0.02%
2020/07/28	7	16.49	7	16.54	16.15	0	11,949	0.00%
2020/07/27	12	17.26	27	17.29	17.10	-15	11,970	-0.13%
2020/07/24	2	17.15	53	17.44	17.10	-51	12,353	-0.41%
2020/07/23	21	17.56	4	17.50	17.50	17	12,567	0.14%
2020/07/21	24	17.57	30	18.00	17.65	-6	12,292	-0.05%
2020/07/20	20	17.39	10	17.73	17.45	10	12,185	0.08%
2020/07/17	27	17.93	2	18.10	17.60	25	12,029	0.21%
2020/07/16	100	18.25	0	0.00	18.25	100	11,776	0.85%
2020/07/15	50	18.67	512	18.35	18.00	-462	11,463	-4.03%	大賣/鉅額交易
2020/07/14	713	18.54	30	17.98	17.95	683	11,294	6.05%	大買/鉅額交易
2020/07/13	0	0.00	8	17.20	17.15	-8	10,618	-0.08%
2020/07/10	11	16.55	16	16.57	16.45	-5	10,597	-0.05%
2020/07/09	12	17.10	4	16.93	16.95	8	10,601	0.08%
2020/07/08	2	16.95	13	16.70	16.95	-11	10,515	-0.10%
2020/07/07	17	16.22	2	16.35	16.15	15	10,427	0.14%
2020/07/06	9	16.78	0	0.00	16.65	9	10,304	0.09%
2020/07/03	3	16.10	106	16.13	16.50	-103	10,163	-1.01%	大賣/鉅額交易
2020/07/02	4	15.74	33	15.58	15.80	-29	9,814	-0.30%
2020/07/01	5	15.00	5	15.24	15.15	0	9,659	0.00%
2020/06/30	1	14.95	12	15.26	15.10	-11	9,573	-0.11%
2020/06/29	6	14.74	24	14.87	15.10	-18	9,406	-0.19%
2020/06/23	4	14.58	2	14.75	14.60	2	9,336	0.02%
2020/06/22	10	14.48	14	14.55	14.45	-4	9,254	-0.04%
2020/06/19	1	14.05	1	14.05	14.05	0	9,093	0.00%
2020/06/18	10	14.15	0	0.00	14.05	10	9,131	0.11%
2020/06/17	2	14.00	0	0.00	14.00	2	9,091	0.02%
2020/06/16	2	14.00	0	0.00	14.00	2	9,220	0.02%
2020/06/15	4	13.85	0	0.00	13.85	4	9,454	0.04%
2020/06/12	0	0.00	5	13.80	13.90	-5	9,693	-0.05%
2020/06/11	11	14.29	1	14.75	14.05	10	9,807	0.10%
2020/06/10	4	14.43	1	14.50	14.55	3	9,790	0.03%
2020/06/09	2	14.25	7	14.62	14.50	-5	10,050	-0.05%
2020/06/08	5	14.40	0	0.00	14.30	5	10,122	0.05%
2020/06/05	12	14.25	0	0.00	14.20	12	10,049	0.12%
2020/06/04	41	14.24	0	0.00	14.25	41	10,142	0.40%
2020/06/03	23	14.20	0	0.00	14.25	23	10,064	0.23%
2020/06/01	0	0.00	5	14.05	14.25	-5	10,069	-0.05%
2020/05/28	2	14.28	1	14.50	14.10	1	10,005	0.01%
2020/05/27	5	14.56	12	14.70	14.60	-7	10,005	-0.07%
2020/05/26	1	14.25	0	0.00	14.30	1	9,804	0.01%
2020/05/25	5	13.95	1	13.90	13.90	4	9,762	0.04%
2020/05/21	5	14.20	5	14.30	14.15	0	9,933	0.00%
2020/05/20	5	14.15	1	14.20	14.20	4	9,915	0.04%
2020/05/19	2	14.15	0	0.00	14.25	2	9,884	0.02%
2020/05/18	7	14.09	10	14.05	14.05	-3	9,750	-0.03%
2020/05/15	2	13.90	3	13.77	13.80	-1	9,650	-0.01%
2020/05/08	43	14.08	6	14.13	14.05	37	9,376	0.39%
2020/05/07	10	14.22	12	14.08	13.85	-2	9,221	-0.02%
2020/05/06	23	13.90	0	0.00	13.85	23	8,778	0.26%
2020/05/05	17	14.11	21	14.00	14.15	-4	8,751	-0.05%
2020/05/04	21	13.93	33	13.87	13.80	-12	8,855	-0.14%
2020/04/30	0	0.00	2	13.75	13.80	-2	8,823	-0.02%
2020/04/29	6	13.52	37	13.86	13.75	-31	8,899	-0.35%
2020/04/28	10	12.70	15	12.84	13.00	-5	8,839	-0.06%
2020/04/27	3	12.20	0	0.00	12.20	3	9,086	0.03%
2020/04/24	0	0.00	1.2	12.02	11.90	-1.2	9,515	-0.01%
2020/04/23	1	11.90	2	12.10	11.85	-1	10,384	-0.01%
2020/04/22	1	11.65	1	11.65	11.65	0	11,438	0.00%
2020/04/21	0	0.00	10	11.50	11.35	-10	11,822	-0.08%
2020/04/20	0	0.00	3	12.00	11.90	-3	11,971	-0.03%
2020/04/17	10	12.19	2	12.55	12.05	8	11,968	0.07%
2020/04/16	16	12.45	0	0.00	12.40	16	11,821	0.14%
2020/04/15	2	12.45	3	12.20	12.45	-1	11,726	-0.01%
2020/04/14	0.1	12.05	3	12.30	12.05	-2.9	11,633	-0.02%
2020/04/13	0	0.00	5	12.25	12.10	-5	11,597	-0.04%
2020/04/10	13	12.40	21	12.44	12.35	-8	11,623	-0.07%
2020/04/09	0	0.00	3	11.70	11.70	-3	11,512	-0.03%
2020/04/08	0	0.00	11	11.20	11.50	-11	11,651	-0.09%
2020/04/07	10	11.00	1	11.10	11.00	9	11,742	0.08%
2020/04/06	6	10.93	0	10.95	10.95	6	12,074	0.05%
2020/03/31	1	10.90	0	0.00	11.05	1	12,192	0.01%
2020/03/30	0	10.85	2	10.88	10.90	-2	12,232	-0.02%
2020/03/26	4	10.74	0	0.00	10.70	4	12,493	0.03%
2020/03/25	0	0.00	10	10.70	10.75	-10	12,504	-0.08%
2020/03/20	12	10.09	10	10.25	10.15	2	12,611	0.02%
2020/03/19	24	9.58	120	9.67	9.67	-96	12,638	-0.76%	大賣/
2020/03/18	1	10.20	4	10.15	10.10	-3	12,521	-0.02%
2020/03/17	1	9.95	0	0.00	9.91	1	12,333	0.01%
2020/03/16	15	10.90	10	11.00	10.25	5	12,509	0.04%
2020/03/13	22	10.10	0	0.00	10.85	22	12,421	0.18%
2020/03/12	6	11.05	5	11.10	11.05	1	12,218	0.01%
2020/03/11	15	12.43	0	0.00	12.25	15	12,271	0.12%
2020/03/09	10	12.75	0	0.00	12.55	10	12,701	0.08%
2020/03/03	2	13.40	2	13.40	13.40	0	13,103	0.00%
2020/03/02	0	0.00	1	12.90	13.10	-1	13,120	-0.01%
2020/02/25	8	13.40	0	0.00	13.45	8	13,291	0.06%
2020/02/24	16	13.58	0	0.00	13.45	16	13,280	0.12%
2020/02/21	0	0.00	1	13.95	13.80	-1	13,272	-0.01%
2020/02/20	0	0.00	1	14.15	14.00	-1	13,313	-0.01%
2020/02/18	0	0.00	10	13.85	13.90	-10	13,657	-0.07%
2020/02/17	0	0.00	5	14.00	13.95	-5	14,172	-0.04%
2020/02/14	40	14.09	30	14.20	14.10	10	14,389	0.07%
2020/02/13	1	14.10	1	14.15	14.05	0	14,627	0.00%
2020/02/12	1	14.10	0	0.00	14.15	1	14,922	0.01%
2020/02/10	1	13.90	10	13.85	14.00	-9	15,604	-0.06%
2020/02/07	7	14.19	3	14.28	14.15	4	16,106	0.02%
2020/02/06	14	14.42	32	14.49	14.60	-18	17,501	-0.10%
2020/02/05	15	14.47	14	14.41	14.40	1	18,212	0.01%
2020/02/04	22	13.88	0	0.00	14.05	22	18,046	0.12%
2020/02/03	11	14.07	0	0.00	13.95	11	18,065	0.06%
2020/01/31	5	14.63	9	14.79	14.70	-4	17,834	-0.02%
2020/01/30	3	14.35	32	14.74	14.35	-29	17,556	-0.17%
2020/01/20	1	15.75	3.8	15.91	15.90	-2.8	17,049	-0.02%
2020/01/17	41	15.40	27	15.64	15.70	14	16,570	0.08%
2020/01/16	1	15.10	86	15.55	14.85	-85	15,752	-0.54%
2020/01/15	10	14.40	29	14.47	14.60	-19	14,861	-0.13%
2020/01/09	13	13.64	0	0.00	13.60	13	18,082	0.07%
2020/01/08	6	13.69	1	13.60	13.60	5	19,266	0.03%
2020/01/07	0	0.00	3	13.75	13.75	-3	20,302	-0.01%
2020/01/03	5	14.00	2	13.90	13.80	3	22,241	0.01%
2020/01/02	2	14.05	0	0.00	14.00	2	22,262	0.01%
2019/12/31	4	14.50	3	14.57	14.40	1	22,215	0.00%
2019/12/30	3	14.47	0	0.00	14.55	3	22,179	0.01%
2019/12/27	0	0.00	2	14.05	14.15	-2	21,801	-0.01%
2019/12/24	0	0.00	10	14.20	14.05	-10	21,577	-0.05%
2019/12/23	0	0.00	27	13.85	13.85	-27	21,276	-0.13%
2019/12/20	3	13.80	3.2	13.87	13.75	-0.2	21,285	0.00%
2019/12/17	0	0.00	1	14.15	14.10	-1	21,845	0.00%
2019/12/16	1	14.00	5	14.05	14.05	-4	21,733	-0.02%
2019/12/13	3	13.70	1	13.90	13.60	2	21,576	0.01%
2019/12/12	2	14.00	2.2	14.03	13.85	-0.2	21,469	0.00%
2019/12/11	6	14.28	9	14.47	14.10	-3	21,442	-0.01%
2019/12/10	2	14.03	1	14.20	14.20	1	21,077	0.00%
2019/12/09	0	0.00	1	14.10	13.95	-1	21,044	0.00%
2019/12/06	2	14.33	12	14.20	14.05	-10	21,014	-0.05%
2019/12/05	16	14.23	0	14.40	14.40	16	20,739	0.08%
2019/12/02	17	13.54	0	0.00	13.35	17	20,133	0.08%
2019/11/29	29	13.41	0	0.00	13.60	29	19,971	0.15%
2019/11/28	62	13.46	0	0.00	13.55	62	19,869	0.31%
2019/11/27	15	13.55	3	13.55	13.60	12	19,634	0.06%
2019/11/22	4	13.54	0	0.00	13.50	4	19,327	0.02%
2019/11/21	3	13.75	0	0.00	13.75	3	19,105	0.02%
2019/11/20	2	14.13	1	14.20	13.95	1	19,027	0.01%
2019/11/19	3	14.18	3	14.17	14.15	0	18,832	0.00%
2019/11/18	1	14.15	1	14.05	14.00	0	18,742	0.00%
2019/11/15	3	14.12	1	13.95	13.85	2	18,593	0.01%
2019/11/14	8	14.44	2	14.38	14.10	6	18,360	0.03%
2019/11/13	5	13.48	11	13.81	14.00	-6	17,812	-0.03%
2019/11/12	19	13.73	0	0.00	13.85	19	17,569	0.11%
2019/11/11	22	13.54	8	13.65	13.95	14	17,290	0.08%
2019/11/08	29	14.17	25	14.14	14.00	4	16,910	0.02%
2019/11/07	16	14.88	10	14.80	14.60	6	16,541	0.04%
2019/11/06	7	14.61	6	14.65	14.50	1	16,043	0.01%
2019/11/05	85	15.37	17	15.35	15.20	68	15,456	0.44%
2019/11/04	375	15.29	366	15.29	15.30	9	13,922	0.06%	大買/大賣/
2019/11/01	33	13.80	5.4	13.71	13.95	27.6	13,072	0.21%
2019/10/31	13	13.50	1	13.60	13.75	12	12,931	0.09%
2019/10/29	1	13.50	6	13.25	13.20	-5	12,713	-0.04%
2019/10/28	0	0.00	1	13.55	13.45	-1	12,620	-0.01%
2019/10/25	0	0.00	2	13.33	13.30	-2	12,519	-0.02%
2019/10/23	1	13.00	243	13.28	13.00	-242	12,368	-1.96%	大賣/鉅額交易
2019/10/22	31	13.62	373	13.35	13.35	-342	12,158	-2.81%	大賣/鉅額交易
2019/10/21	5	13.95	2	13.50	13.95	3	11,975	0.03%
2019/10/18	2	13.40	112.3	13.52	13.65	-110.3	11,758	-0.94%	大賣/鉅額交易
2019/10/17	124	13.30	193.9	12.92	13.10	-69.9	10,515	-0.66%	大買/大賣/
2019/10/16	24	12.84	60	12.91	13.00	-36	8,378	-0.43%
2019/10/15	16	12.08	28	12.13	12.15	-12	7,187	-0.17%
2019/10/14	3	11.17	41	11.57	11.70	-38	6,130	-0.62%
2019/10/09	6	10.65	18	10.32	10.65	-12	4,929	-0.24%
2019/10/08	5	9.64	2.5	9.69	9.72	2.5	4,042	0.06%
2019/10/07	0	0.00	1	9.54	9.58	-1	3,899	-0.03%
2019/10/04	5	9.52	3	9.44	9.46	2	3,737	0.05%
2019/10/03	0	0.00	1	9.23	9.27	-1	3,594	-0.03%
2019/10/01	1	9.15	5	9.15	9.13	-4	3,551	-0.11%
2019/09/27	0	0.00	5	9.16	9.07	-5	3,599	-0.14%
2019/09/25	0	0.00	11	9.33	9.25	-11	3,519	-0.31%
2019/09/24	0	0.00	1	9.48	9.43	-1	3,554	-0.03%
2019/09/23	508	9.67	2	9.55	9.57	506	3,451	14.66%	大買/鉅額交易
2019/09/20	0	0.00	8	9.30	9.30	-8	2,899	-0.28%
2019/09/19	0	8.44	0	0.00	8.46	0	2,729	0.00%
2019/09/18	0	0.00	6	8.50	8.50	-6	2,743	-0.22%
2019/09/16	10	8.50	0	0.00	8.57	10	2,796	0.36%
2019/09/10	2	8.40	1	8.42	8.44	1	2,736	0.04%
2019/09/09	0	0.00	3	8.30	8.30	-3	2,657	-0.11%
2019/09/06	10	8.24	3	8.25	8.24	7	2,648	0.26%
2019/09/03	3	8.14	0	0.00	8.13	3	2,641	0.11%
2019/09/02	0	0.00	3	8.14	8.17	-3	2,651	-0.11%
2019/08/30	0	0.00	1	8.02	8.02	-1	2,679	-0.04%
2019/08/28	1	8.00	0	0.00	8.00	1	2,757	0.04%
2019/08/22	0	0.00	1	8.04	8.04	-1	3,048	-0.03%
2019/08/20	5	8.02	1	8.04	8.04	4	3,284	0.12%
2019/08/12	6	8.09	0	0.00	8.10	6	3,508	0.17%
2019/08/05	2	8.00	0	0.00	8.02	2	3,711	0.05%
2019/08/02	0	0.00	10	8.15	8.12	-10	3,693	-0.27%
2019/07/31	4	8.35	0	0.00	8.33	4	3,791	0.11%
2019/07/30	10	8.65	0	0.00	8.61	10	3,773	0.26%
2019/07/29	0	0.00	2	8.63	8.63	-2	3,738	-0.05%
2019/07/26	0	0.00	1	8.59	8.59	-1	3,710	-0.03%
2019/07/25	0	0.00	1	8.61	8.61	-1	3,685	-0.03%
2019/07/23	0	0.00	1	8.73	8.67	-1	3,613	-0.03%
2019/07/22	0	0.00	5	8.70	8.70	-5	3,549	-0.14%
2019/07/18	0	0.00	10	8.60	8.55	-10	3,410	-0.29%
2019/07/16	0	0.00	4	8.62	8.61	-4	3,336	-0.12%
2019/07/15	10	8.59	2	8.60	8.59	8	3,295	0.24%
2019/07/03	6	8.52	0	0.00	8.53	6	3,037	0.20%
2019/07/02	0	0.00	1	8.62	8.57	-1	3,020	-0.03%
2019/07/01	100	8.59	0	0.00	8.57	100	2,997	3.34%
2019/06/28	0	0.00	0.1	8.49	8.53	-0.1	2,849	0.00%
2019/06/17	0	0.00	20	8.47	8.45	-20	2,591	-0.77%
2019/06/13	2	8.50	0	0.00	8.49	2	2,543	0.08%
2019/06/05	0	0.00	1	8.70	8.70	-1	2,392	-0.04%
2019/05/30	0	0.00	1	8.70	8.66	-1	2,165	-0.05%
2019/05/28	0	0.00	5	8.95	8.55	-5	1,960	-0.26%
2019/05/27	2	8.53	20	8.54	8.68	-18	1,774	-1.01%
2019/05/16	20	8.95	2	8.75	8.72	18	1,367	1.32%
2019/05/10	3	8.61	3	8.62	8.47	0	1,137	0.00%
2019/05/09	30	8.67	0	0.00	8.61	30	1,123	2.67%
2019/05/07	5	8.50	0	0.00	8.51	5	932	0.54%
2019/05/06	0	0.00	2	8.43	8.39	-2	903	-0.22%
2019/04/17	2	8.51	0	0.00	8.58	2	849	0.24%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/03/29	0	8.53	0	0.00	8.56	0	756	0.00%
2019/03/28	0	0.00	9	8.54	8.55	-9	755	-1.19%
2019/03/27	0	8.60	0	0.00	8.62	0	741	0.00%
2019/02/13	0	0.00	0	8.90	8.93	0	1,082	0.00%
2019/01/18	0	0.00	5.7	8.35	8.35	-5.7	1,040	-0.54%
2019/01/09	0	0.00	10	8.42	8.45	-10	1,125	-0.89%
2018/12/27	0	0.00	1	8.35	8.34	-1	1,241	-0.08%
2018/12/26	1	8.26	0	0.00	8.26	1	1,237	0.08%
2018/12/19	2	8.49	0	0.00	8.49	2	1,229	0.16%
2018/11/01	0	0.00	1	8.19	8.23	-1	1,145	-0.09%
2018/10/31	1	8.09	0	0.00	8.16	1	1,161	0.09%
2018/10/25	5	8.12	0	0.00	8.02	5	1,324	0.38%
2018/10/22	10	8.36	0	0.00	8.39	10	1,968	0.51%
2018/10/16	0	0.00	2	8.67	8.70	-2	2,273	-0.09%
2018/10/05	0	0.00	3	9.12	9.12	-3	2,187	-0.14%
2018/09/26	0	0.00	3	9.34	9.33	-3	2,151	-0.14%
2018/09/17	0	0.00	1.5	9.28	9.29	-1.5	2,173	-0.07%
2018/09/14	2	9.21	2	9.28	9.27	0	2,173	0.00%
2018/09/13	0	0.00	5	9.29	9.30	-5	2,133	-0.23%
2018/09/12	0	0.00	3	9.22	9.22	-3	2,140	-0.14%
2018/08/14	0	0.00	6	9.25	9.26	-6	2,224	-0.27%
2018/07/31	3	9.88	0	0.00	9.90	3	2,056	0.15%
2018/07/30	0	0.00	1	10.00	9.97	-1	1,999	-0.05%
2018/07/27	17	10.04	0	0.00	10.00	17	1,937	0.88%
2018/07/25	42	9.68	0	0.00	9.58	42	1,342	3.13%
2018/07/04	0	0.00	3	9.23	9.23	-3	1,702	-0.18%
2018/07/03	1	9.28	0	0.00	9.23	1	1,732	0.06%
2018/06/27	0	0.00	2	9.40	9.40	-2	1,725	-0.12%
2018/06/22	3	9.46	0	0.00	9.45	3	1,752	0.17%
2018/06/21	0	0.00	4	9.54	9.50	-4	1,768	-0.23%
2018/06/13	0	0.00	0.1	9.55	9.55	-0.1	1,793	-0.01%
2018/06/11	3	9.59	0	0.00	9.59	3	1,800	0.17%
2018/06/08	1	9.59	0	0.00	9.59	1	1,804	0.06%
2018/06/04	0	0.00	115	9.57	9.59	-115	1,762	-6.52%	大賣/鉅額交易
2018/06/01	115	9.55	0	0.00	9.55	115	1,745	6.59%	大買/鉅額交易
2018/05/16	1	9.55	0	0.00	9.55	1	1,753	0.06%
2018/05/11	0	0.00	1	9.80	9.79	-1	1,779	-0.06%
2018/05/10	1	9.75	0	0.00	9.75	1	1,776	0.06%
2018/05/08	0	0.00	1	9.83	9.83	-1	1,785	-0.06%
2018/05/07	1	9.79	1	9.80	9.77	0	1,792	0.00%
2018/04/27	0	0.00	10	9.56	9.60	-10	1,707	-0.59%
2018/04/23	10	9.79	17.5	9.70	9.68	-7.5	1,793	-0.42%
2018/04/18	0	0.00	30	9.54	9.57	-30	2,020	-1.48%
2018/04/17	5	9.65	0	0.00	9.52	5	2,069	0.24%
2018/04/13	2	9.59	0	0.00	9.60	2	2,245	0.09%
2018/04/12	0	9.52	0	0.00	9.59	0	2,288	0.00%
2018/04/02	0	0.00	3	9.44	9.43	-3	2,398	-0.13%
2018/03/30	0	9.40	2	9.39	9.40	-2	2,451	-0.08%
2018/03/28	0	9.33	0	0.00	9.33	0	2,467	0.00%
2018/03/23	2	9.32	0	0.00	9.32	2	2,429	0.08%
2018/03/22	0	0.00	10	9.43	9.42	-10	2,406	-0.42%
2018/03/14	3	9.46	0	0.00	9.45	3	2,341	0.13%
2018/03/09	0	0.00	10	9.26	9.30	-10	2,314	-0.43%
2018/03/02	0	0.00	5	9.32	9.34	-5	2,349	-0.21%
2018/02/27	0	0.00	1	9.46	9.46	-1	2,377	-0.04%
2018/02/23	0	0.00	1	9.40	9.39	-1	2,400	-0.04%
2018/02/09	5	8.85	0	0.00	9.00	5	2,392	0.21%
2018/01/23	10	9.98	0	0.00	9.95	10	2,228	0.45%
2018/01/22	0	0.00	3	9.88	9.95	-3	2,218	-0.14%
2018/01/19	1	9.98	0	0.00	9.96	1	2,185	0.05%
2018/01/17	0	0.00	5	10.05	10.10	-5	2,111	-0.24%
2018/01/12	0	0.00	1	10.20	10.25	-1	1,919	-0.05%
2018/01/10	0	0.00	15	9.96	9.97	-15	1,721	-0.87%
2018/01/09	0	0.00	18	9.98	9.96	-18	1,647	-1.09%
2018/01/08	7	9.75	0	0.00	9.74	7	1,446	0.48%
2018/01/03	3	9.54	3	9.50	9.50	0	1,329	0.00%