國產 (2504)-土銀券商分點個股進出

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
49.15
漲跌
▲2.20
漲幅
+4.69%
成交量
23,408張
產業
上市營建類股
345人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	17	48.51	16	48.16	49.15	1	8,934	0.01%
2024/04/26	22	47.13	0	0.00	46.95	22	8,615	0.26%
2024/04/25	7	47.44	29.9	47.05	47.25	-22.9	8,361	-0.27%
2024/04/24	18	45.30	1	44.70	43.90	17	7,806	0.22%
2024/04/23	11	47.42	5	46.83	46.65	6	7,433	0.08%
2024/04/22	23	47.15	15	48.80	47.00	8	7,145	0.11%
2024/04/19	2	46.78	2	48.33	48.25	0	6,678	0.00%
2024/04/18	4	47.88	10.6	47.25	48.05	-6.6	6,249	-0.11%
2024/04/17	1	45.15	24	44.73	45.85	-23	5,709	-0.40%
2024/04/16	20	42.18	2	41.63	41.70	18	5,404	0.33%
2024/04/15	3	42.65	2	43.05	42.65	1	5,266	0.02%
2024/04/12	3	42.10	13	42.86	43.40	-10	5,156	-0.19%
2024/04/10	21	41.56	2	41.48	41.60	19	4,936	0.38%
2024/04/09	4	40.90	3	41.22	41.35	1	4,821	0.02%
2024/04/08	2	41.08	3	41.18	41.30	-1	4,712	-0.02%
2024/04/03	0	0.00	2	39.38	39.75	-2	4,529	-0.04%
2024/04/02	1	38.60	0	0.00	38.55	1	4,419	0.02%
2024/04/01	10	38.15	1	38.35	38.30	9	4,375	0.21%
2024/03/29	3	37.93	27	37.63	37.90	-24	4,361	-0.55%
2024/03/28	26	37.83	0	0.00	37.70	26	4,328	0.60%
2024/03/27	1	37.20	2	37.55	38.10	-1	4,312	-0.02%
2024/03/26	1	37.15	8	37.34	37.05	-7	4,261	-0.16%
2024/03/25	5	37.04	1	37.25	37.00	4	4,251	0.09%
2024/03/22	1	36.65	1	37.30	36.85	0	4,239	0.00%
2024/03/20	0	0.00	2	36.35	36.25	-2	4,172	-0.05%
2024/03/19	4	36.70	2	36.65	36.35	2	4,158	0.05%
2024/03/18	0	0.00	2	36.58	37.00	-2	4,116	-0.05%
2024/03/15	1	36.45	0	0.00	36.15	1	4,038	0.02%
2024/03/14	2	36.35	1	36.25	36.35	1	3,965	0.03%
2024/03/13	2	36.93	54	37.77	36.75	-52	3,911	-1.33%
2024/03/12	4	37.05	58	37.24	36.95	-54	3,732	-1.45%
2024/03/11	2	36.05	1	36.25	36.15	1	3,672	0.03%
2024/03/08	1	36.50	0	0.00	36.40	1	3,635	0.03%
2024/03/07	1	35.00	13	35.96	36.25	-12	3,500	-0.34%
2024/03/06	1	34.85	1	35.15	35.15	0	3,361	0.00%
2024/03/05	0	0.00	24	34.85	35.25	-24	3,314	-0.72%
2024/03/04	5	34.17	1	34.45	34.15	4	3,194	0.13%
2024/03/01	7	34.14	12	33.76	34.00	-5	3,136	-0.16%
2024/02/29	2	32.80	11	32.99	33.00	-9	2,945	-0.31%
2024/02/27	1	31.95	4	32.28	32.35	-3	2,845	-0.11%
2024/02/23	11	31.80	1	32.05	32.10	10	2,762	0.36%
2024/02/22	5.2	32.02	2	32.23	32.00	3.2	2,720	0.12%
2024/02/21	2	32.15	13	32.44	32.40	-11	2,648	-0.42%
2024/02/20	7	31.99	5	32.21	32.05	2	2,540	0.08%
2024/02/19	0	0.00	21	31.22	32.00	-21	2,433	-0.86%
2024/02/02	11	29.35	0	0.00	29.30	11	2,169	0.51%
2024/02/01	0	0.00	4	30.00	30.00	-4	2,112	-0.19%
2024/01/31	0	0.00	1	29.60	29.70	-1	2,058	-0.05%
2024/01/24	1	29.05	0	0.00	29.00	1	1,859	0.05%
2024/01/23	0	0.00	1	28.65	28.70	-1	1,765	-0.06%
2024/01/17	0	0.00	4	27.30	27.45	-4	1,611	-0.25%
2024/01/16	0	0.00	8	27.50	27.50	-8	1,574	-0.51%
2024/01/15	10	27.95	2	27.95	28.00	8	1,548	0.52%
2024/01/05	5	27.98	0	0.00	28.00	5	1,586	0.32%
2024/01/03	11	27.86	0	0.00	27.80	11	1,587	0.69%
2023/12/28	1	28.30	4	28.25	28.20	-3	1,556	-0.19%
2023/12/27	0	0.00	2	28.40	28.40	-2	1,552	-0.13%
2023/12/26	0	0.00	4	28.46	28.50	-4	1,541	-0.26%
2023/12/25	0	0.00	1	28.15	28.20	-1	1,506	-0.07%
2023/12/22	1	28.20	6	28.29	28.15	-5	1,500	-0.33%
2023/12/21	0	0.00	1	28.30	28.30	-1	1,477	-0.07%
2023/12/20	0	0.00	1	28.45	28.50	-1	1,448	-0.07%
2023/12/19	0	0.00	3	28.15	28.30	-3	1,422	-0.21%
2023/12/18	1	28.25	0	0.00	28.25	1	1,402	0.07%
2023/12/15	0	0.00	1	28.20	28.20	-1	1,393	-0.07%
2023/12/14	1	27.65	6	27.89	28.00	-5	1,359	-0.37%
2023/12/13	0	0.00	10	27.69	27.60	-10	1,321	-0.76%
2023/12/08	1	27.65	1	27.75	27.60	0	1,316	0.00%
2023/12/07	3	27.65	2	27.88	27.60	1	1,323	0.08%
2023/12/04	0	0.00	5	27.45	27.45	-5	1,385	-0.36%
2023/11/30	5	26.85	6	26.85	27.10	-1	1,467	-0.07%
2023/11/29	11	26.95	0	0.00	27.00	11	1,470	0.75%
2023/11/28	3	26.92	10	27.00	27.10	-7	1,455	-0.48%
2023/11/23	2	26.83	0	0.00	26.80	2	1,436	0.14%
2023/11/22	3	26.67	1	26.75	26.60	2	1,420	0.14%
2023/11/21	1	26.50	0	0.00	26.50	1	1,405	0.07%
2023/11/20	2	26.43	1	26.25	26.35	1	1,390	0.07%
2023/11/17	1	26.10	0	26.10	26.20	1	1,368	0.07%
2023/11/15	2	26.08	0	0.00	26.15	2	1,367	0.15%
2023/11/14	1	25.90	0	0.00	26.05	1	1,352	0.07%
2023/11/13	3	25.95	1	25.80	25.95	2	1,348	0.15%
2023/11/10	2	25.60	6	25.55	25.60	-4	1,325	-0.30%
2023/11/08	1	25.55	0	0.00	25.45	1	1,363	0.07%
2023/11/03	0	0.00	6	25.51	25.55	-6	1,396	-0.43%
2023/11/02	2	25.55	0	0.00	25.50	2	1,417	0.14%
2023/10/31	2	25.35	0	0.00	25.20	2	1,682	0.12%
2023/10/30	1	25.20	0	0.00	25.40	1	1,729	0.06%
2023/10/27	1	25.30	0	0.00	25.30	1	1,742	0.06%
2023/10/26	6	25.19	0	0.00	25.15	6	1,761	0.34%
2023/10/25	2	25.35	0	0.00	25.40	2	1,761	0.11%
2023/10/18	0	0.00	4	25.20	25.55	-4	1,805	-0.22%
2023/10/17	0	0.00	8	25.44	25.40	-8	1,783	-0.45%
2023/10/16	2	25.65	0	0.00	25.65	2	1,801	0.11%
2023/10/03	0	0.00	1	25.40	25.30	-1	1,852	-0.05%
2023/09/21	0	0.00	1	25.10	25.10	-1	2,102	-0.05%
2023/09/12	1	25.25	0	0.00	25.30	1	2,628	0.04%
2023/09/08	0	0.00	2	25.65	25.60	-2	2,703	-0.07%
2023/09/07	1	25.70	2	25.65	25.45	-1	2,720	-0.04%
2023/09/06	1	26.15	3	25.93	25.80	-2	2,684	-0.07%
2023/09/05	1	26.30	0	0.00	26.40	1	2,602	0.04%
2023/09/04	3	26.62	1	26.70	26.55	2	2,597	0.08%
2023/08/30	1	26.90	0	0.00	27.00	1	2,726	0.04%
2023/08/29	3	26.95	0	0.00	26.95	3	2,728	0.11%
2023/08/28	1	26.70	0	0.00	26.85	1	2,735	0.04%
2023/08/24	1	26.55	0	0.00	26.60	1	2,825	0.04%
2023/08/23	1	26.60	0	0.00	26.60	1	2,846	0.04%
2023/08/18	1	26.70	4	26.55	26.60	-3	2,953	-0.10%
2023/08/17	1	26.45	0	0.00	26.60	1	2,996	0.03%
2023/08/16	1	26.60	0	0.00	26.70	1	3,045	0.03%
2023/08/15	2	26.85	0	0.00	26.80	2	3,200	0.06%
2023/08/14	2	26.55	0	0.00	26.75	2	3,240	0.06%
2023/08/10	1	27.35	17	27.42	27.20	-16	3,237	-0.49%
2023/08/04	0	0.00	21	27.97	27.95	-21	3,314	-0.63%
2023/08/02	1	26.65	1	26.60	26.60	0	3,209	0.00%
2023/07/31	10	26.60	0	0.00	26.35	10	3,216	0.31%
2023/07/27	1	26.40	1	26.40	26.35	0	3,333	0.00%
2023/07/26	0	0.00	1	26.35	26.40	-1	3,446	-0.03%
2023/07/25	2	26.18	0	0.00	26.25	2	3,465	0.06%
2023/07/21	10	26.55	0	0.00	26.55	10	3,464	0.29%
2023/07/20	1	26.35	0	0.00	26.30	1	3,496	0.03%
2023/07/19	2	26.25	1	26.35	26.20	1	3,594	0.03%
2023/07/17	1	26.20	0	0.00	26.20	1	3,614	0.03%
2023/07/14	2	26.33	0	0.00	26.30	2	3,664	0.05%
2023/07/13	2	26.53	0	0.00	26.35	2	3,665	0.05%
2023/07/10	1	26.65	0	0.00	26.45	1	3,643	0.03%
2023/06/29	1	27.30	6	27.10	27.40	-5	3,546	-0.14%
2023/06/27	12	26.45	0	0.00	26.40	12	3,455	0.35%
2023/06/26	1	26.10	0	0.00	26.10	1	3,415	0.03%
2023/06/20	6	26.53	0	0.00	26.25	6	3,357	0.18%
2023/06/19	11	28.78	0	0.00	28.80	11	3,155	0.35%
2023/06/16	17	28.97	8	29.10	28.90	9	3,050	0.30%
2023/06/15	1	29.10	1	29.10	29.15	0	2,981	0.00%
2023/06/14	1	29.10	1	29.05	29.00	0	2,952	0.00%
2023/06/13	0	0.00	1	29.05	29.10	-1	2,925	-0.03%
2023/06/12	1	29.05	1	29.25	29.05	0	2,893	0.00%
2023/06/09	2	29.23	0	0.00	29.15	2	2,879	0.07%
2023/06/08	4	29.28	1	29.30	29.25	3	2,905	0.10%
2023/06/07	13	29.37	6	29.43	29.40	7	2,921	0.24%
2023/06/06	3	29.03	3	29.10	29.05	0	2,874	0.00%
2023/06/05	4	28.83	0	0.00	28.85	4	2,832	0.14%
2023/06/02	1	28.70	17.6	28.65	28.70	-16.6	2,830	-0.58%
2023/06/01	2	28.53	2	28.65	28.65	0	2,839	0.00%
2023/05/31	1	28.45	1	28.50	28.60	0	2,839	0.00%
2023/05/30	1	28.80	0	0.00	28.35	1	2,843	0.04%
2023/05/29	1	28.75	1	28.85	28.90	0	2,924	0.00%
2023/05/26	1	28.70	0	0.00	28.70	1	2,946	0.03%
2023/05/24	0	0.00	2	28.90	29.05	-2	2,925	-0.07%
2023/05/23	2	28.85	1	29.15	28.80	1	2,904	0.03%
2023/05/22	3	28.77	3	28.87	29.00	0	2,912	0.00%
2023/05/19	5	28.41	7	28.65	28.75	-2	2,866	-0.07%
2023/05/18	5	28.52	0	0.00	28.50	5	2,708	0.18%
2023/05/17	1	28.55	0	0.00	28.70	1	2,682	0.04%
2023/05/15	2	28.40	0	0.00	28.35	2	2,683	0.07%
2023/05/12	2	28.60	0	0.00	28.60	2	2,661	0.08%
2023/05/11	5	28.40	0	0.00	28.25	5	2,635	0.19%
2023/05/10	0	0.00	2	28.85	28.95	-2	2,579	-0.08%
2023/05/09	1	28.65	0	0.00	28.75	1	2,588	0.04%
2023/05/08	3	28.75	0	0.00	28.85	3	2,545	0.12%
2023/05/04	10	29.05	0	0.00	29.00	10	2,502	0.40%
2023/05/03	2	28.85	0	0.00	28.75	2	2,459	0.08%
2023/05/02	11	28.32	3	28.68	28.70	8	2,390	0.33%
2023/04/28	1	28.00	0	0.00	28.00	1	2,291	0.04%
2023/04/25	2	28.00	0	0.00	27.90	2	2,266	0.09%
2023/04/14	5	27.90	0	0.00	27.90	5	1,986	0.25%
2023/04/13	0	0.00	1	27.90	27.95	-1	1,979	-0.05%
2023/04/12	1	28.00	15	27.95	27.95	-14	1,989	-0.70%
2023/04/11	1	28.05	2	28.10	28.00	-1	1,996	-0.05%
2023/04/07	1	27.75	0	0.00	27.80	1	1,967	0.05%
2023/03/30	0	0.00	1	27.95	27.95	-1	1,935	-0.05%
2023/03/28	2	27.95	0	0.00	28.00	2	1,934	0.10%
2023/03/27	1	27.95	0	0.00	27.95	1	1,921	0.05%
2023/03/22	0	0.00	10	28.10	28.05	-10	1,892	-0.53%
2023/03/21	2	27.95	1	28.15	28.00	1	1,894	0.05%
2023/03/15	5	27.65	0	0.00	27.50	5	1,889	0.26%
2023/03/10	0	0.00	4	27.80	27.75	-4	1,850	-0.22%
2023/03/08	6	27.45	2	27.33	27.55	4	1,791	0.22%
2023/03/07	3	27.32	3	27.40	27.35	0	1,775	0.00%
2023/03/06	2	27.10	0	0.00	27.20	2	1,763	0.11%
2023/03/03	2	26.95	0	0.00	26.95	2	1,750	0.11%
2023/03/02	1	26.85	0	0.00	26.90	1	1,744	0.06%
2023/03/01	2	26.80	1	26.75	26.80	1	1,730	0.06%
2023/02/24	2	27.53	1	27.45	27.70	1	1,589	0.06%
2023/02/23	0	0.00	1	27.10	27.45	-1	1,562	-0.06%
2023/02/22	1	26.85	0	0.00	26.95	1	1,543	0.06%
2023/02/20	5	27.13	2	26.98	27.10	3	1,556	0.19%
2023/02/16	2	26.83	0	0.00	26.80	2	1,561	0.13%
2023/02/10	0	0.00	6	26.46	26.50	-6	1,598	-0.38%
2023/02/09	1	26.45	8	26.50	26.40	-7	1,598	-0.44%
2023/02/08	0	0.00	2	26.50	26.45	-2	1,591	-0.13%
2023/02/07	40	26.25	0	0.00	26.50	40	1,575	2.54%
2023/02/06	0	0.00	4	25.74	25.85	-4	1,507	-0.27%
2023/02/03	1	25.55	1	25.65	25.70	0	1,521	0.00%
2023/02/02	0	0.00	2	25.63	25.65	-2	1,524	-0.13%
2023/01/31	1	25.55	1	25.70	25.65	0	1,527	0.00%
2023/01/30	4	25.59	0	0.00	25.55	4	1,517	0.26%
2023/01/16	0	0.00	3	25.28	25.30	-3	1,517	-0.20%
2023/01/12	1	25.40	3	25.42	25.30	-2	1,606	-0.12%
2023/01/11	1	25.30	2	25.40	25.35	-1	1,631	-0.06%
2023/01/10	1	25.60	4	25.45	25.55	-3	1,649	-0.18%
2023/01/06	1	25.45	0	0.00	25.60	1	1,719	0.06%
2023/01/05	0	0.00	0.6	25.40	25.55	-0.6	1,780	-0.03%
2023/01/04	0	0.00	4	25.48	25.50	-4	1,795	-0.22%
2022/12/30	0	0.00	1	25.25	25.25	-1	1,828	-0.05%
2022/12/23	0	0.00	1	25.05	25.10	-1	1,907	-0.05%
2022/12/22	1	24.95	1	25.00	24.85	0	1,931	0.00%
2022/12/21	3	24.88	0	0.00	24.75	3	1,963	0.15%
2022/12/20	2	24.98	1	25.15	24.60	1	1,999	0.05%
2022/12/14	4	25.43	0	0.00	25.30	4	2,091	0.19%
2022/12/13	1	25.25	3	25.32	25.45	-2	2,106	-0.09%
2022/12/12	4	25.25	0	0.00	25.05	4	2,139	0.19%
2022/12/09	4	25.73	7	25.46	25.60	-3	2,133	-0.14%
2022/12/08	1	25.05	0	0.00	25.00	1	2,069	0.05%
2022/12/05	1	25.30	2	25.40	25.30	-1	2,080	-0.05%
2022/12/02	2	25.23	2	25.38	25.25	0	2,081	0.00%
2022/12/01	4	25.33	1	25.50	25.25	3	2,086	0.14%
2022/11/30	1	25.20	2	25.38	25.35	-1	2,087	-0.05%
2022/11/29	5	25.25	1	25.30	25.30	4	2,089	0.19%
2022/11/28	0	0.00	1	25.25	25.30	-1	2,093	-0.05%
2022/11/25	2	25.23	1	25.20	25.05	1	2,097	0.05%
2022/11/24	1	25.20	0	0.00	25.20	1	2,095	0.05%
2022/11/23	10	25.30	2	25.08	25.15	8	2,094	0.38%
2022/11/22	1	24.80	0	0.00	24.80	1	2,091	0.05%
2022/11/21	1	25.00	0	0.00	24.95	1	2,112	0.05%
2022/11/18	2	24.93	2	24.85	24.85	0	2,104	0.00%
2022/11/17	0	0.00	2	24.73	24.85	-2	2,101	-0.10%
2022/11/16	1	24.70	0	0.00	24.50	1	2,097	0.05%
2022/11/15	0	0.00	2	24.65	24.80	-2	2,095	-0.10%
2022/11/14	0	0.00	3	24.32	24.30	-3	2,085	-0.14%
2022/11/11	1	24.10	1	24.35	23.90	0	2,143	0.00%
2022/11/10	3	23.88	2	23.93	23.95	1	2,179	0.05%
2022/11/09	2	24.05	1	24.20	23.90	1	2,204	0.05%
2022/11/08	0	0.00	2	23.55	23.80	-2	2,214	-0.09%
2022/11/07	0	0.00	1	23.30	23.40	-1	2,212	-0.05%
2022/11/04	0	0.00	1	23.15	23.15	-1	2,229	-0.04%
2022/11/02	3	23.25	1	23.45	23.15	2	2,342	0.09%
2022/11/01	0	0.00	3	23.03	23.40	-3	2,363	-0.13%
2022/10/31	0	0.00	1	22.65	22.65	-1	2,382	-0.04%
2022/10/27	1	22.25	0	0.00	22.45	1	2,531	0.04%
2022/10/24	1	22.10	0	0.00	22.15	1	2,582	0.04%
2022/10/21	1	21.90	0	0.00	21.90	1	2,592	0.04%
2022/10/17	1	22.00	0	0.00	22.25	1	2,492	0.04%
2022/10/05	2	24.18	2	24.33	24.15	0	2,434	0.00%
2022/10/03	1	23.80	0	0.00	24.00	1	2,440	0.04%
2022/09/30	10	23.78	0	0.00	24.00	10	2,475	0.40%
2022/09/29	2	24.03	3	24.17	24.25	-1	2,442	-0.04%
2022/09/26	13	24.62	0	0.00	24.30	13	2,423	0.54%
2022/09/23	1	25.40	3	25.62	25.55	-2	2,396	-0.08%
2022/09/22	1	25.35	0	0.00	25.25	1	2,428	0.04%
2022/09/21	1	25.80	5	25.70	25.65	-4	2,421	-0.17%
2022/09/20	33	25.79	0	0.00	25.75	33	2,433	1.36%
2022/09/19	6	25.64	0	0.00	25.60	6	2,449	0.24%
2022/09/16	1	25.30	0	0.00	25.40	1	2,439	0.04%
2022/09/15	10	25.15	1	25.20	25.20	9	2,477	0.36%
2022/09/14	20	24.87	0	0.00	24.85	20	2,557	0.78%
2022/09/12	2	25.28	1	25.35	25.40	1	2,676	0.04%
2022/09/07	1	24.70	0	0.00	24.55	1	2,714	0.04%
2022/09/06	0	0.00	5	24.77	24.85	-5	2,725	-0.18%
2022/09/01	1	25.20	0	0.00	25.30	1	2,783	0.04%
2022/08/31	1	25.40	1	25.30	25.40	0	2,776	0.00%
2022/08/30	1	25.30	1	25.35	25.35	0	2,779	0.00%
2022/08/29	2	25.25	0	0.00	25.20	2	2,792	0.07%
2022/08/26	2	25.80	1	25.70	25.80	1	2,801	0.04%
2022/08/25	0	0.00	2	25.40	25.50	-2	2,788	-0.07%
2022/08/24	2	25.45	8	25.40	25.20	-6	2,803	-0.21%
2022/08/23	6	25.30	3	25.33	25.40	3	2,813	0.11%
2022/08/22	2	25.10	2	25.10	25.10	0	2,805	0.00%
2022/08/19	0	0.00	2	25.25	25.15	-2	2,799	-0.07%
2022/08/18	8	25.39	15	25.37	25.25	-7	2,806	-0.25%
2022/08/17	16	25.65	2	25.68	25.80	14	2,749	0.51%
2022/08/16	0	0.00	2	25.08	25.25	-2	2,739	-0.07%
2022/08/15	0	0.00	4	24.95	24.95	-4	2,712	-0.15%
2022/08/12	1	24.70	0	0.00	24.70	1	2,721	0.04%
2022/08/11	2	24.70	1	24.95	24.65	1	2,769	0.04%
2022/08/10	3	24.82	0	0.00	24.70	3	2,777	0.11%
2022/08/09	0	0.00	2	24.30	24.65	-2	2,752	-0.07%
2022/08/08	2	23.88	1	24.05	23.90	1	2,740	0.04%
2022/08/05	0	0.00	2	23.95	24.20	-2	2,746	-0.07%
2022/08/03	2	24.25	0	0.00	23.60	2	2,768	0.07%
2022/08/02	1	24.70	0	0.00	24.70	1	2,783	0.04%
2022/08/01	0	0.00	2	24.85	24.90	-2	3,136	-0.06%
2022/07/29	1	24.40	1	24.60	24.70	0	3,148	0.00%
2022/07/28	3	24.55	0	0.00	24.40	3	3,212	0.09%
2022/07/27	0	0.00	1	24.40	24.45	-1	3,287	-0.03%
2022/07/26	2	24.10	1	24.30	24.30	1	3,320	0.03%
2022/07/22	1	24.05	1	24.30	24.25	0	3,411	0.00%
2022/07/20	0	0.00	1	24.05	24.05	-1	3,532	-0.03%
2022/07/18	0	0.00	1	23.10	23.25	-1	3,639	-0.03%
2022/07/15	1	23.10	0	0.00	23.00	1	3,695	0.03%
2022/07/14	0	0.00	1	23.25	23.30	-1	3,718	-0.03%
2022/07/13	0	0.00	2	23.08	23.05	-2	3,802	-0.05%
2022/07/12	0	0.00	0.4	22.50	22.70	-0.4	3,847	-0.01%
2022/07/11	1	22.85	0	0.00	23.00	1	3,997	0.03%
2022/07/08	0	0.00	3	23.05	23.20	-3	4,116	-0.07%
2022/07/07	1	22.60	1	22.75	22.65	0	4,283	0.00%
2022/07/06	0	0.00	1	22.50	22.40	-1	4,463	-0.02%
2022/07/05	2	22.90	1	23.05	23.25	1	4,552	0.02%
2022/07/01	1	22.25	0	0.00	22.15	1	4,801	0.02%
2022/06/28	1	23.85	0	0.00	23.40	1	4,878	0.02%
2022/06/27	4	23.94	1	24.10	24.10	3	4,899	0.06%
2022/06/24	2	23.60	3	23.80	23.85	-1	4,922	-0.02%
2022/06/23	1	23.60	2	23.63	23.45	-1	4,940	-0.02%
2022/06/22	3	25.73	4	25.63	25.25	-1	4,918	-0.02%
2022/06/21	0	0.00	1	26.05	26.00	-1	4,895	-0.02%
2022/06/17	10	25.93	0	0.00	26.00	10	4,882	0.20%
2022/06/16	2	26.18	3	26.50	26.20	-1	4,887	-0.02%
2022/06/15	5	26.20	2	26.25	26.25	3	4,938	0.06%
2022/06/13	1	26.30	0	0.00	26.20	1	5,024	0.02%
2022/06/08	1	26.90	0	0.00	26.95	1	5,019	0.02%
2022/06/07	1	26.90	0	0.00	26.85	1	5,028	0.02%
2022/06/06	0	0.00	1	27.10	27.05	-1	5,041	-0.02%
2022/06/02	1	26.85	1	27.05	27.05	0	5,058	0.00%
2022/06/01	1	27.05	2	27.25	27.05	-1	5,105	-0.02%
2022/05/30	1	26.80	2	26.98	27.00	-1	5,149	-0.02%
2022/05/27	3	26.68	0	0.00	26.75	3	5,200	0.06%
2022/05/26	0	0.00	7	26.75	26.65	-7	5,302	-0.13%
2022/05/24	3	26.52	2	26.73	26.35	1	5,311	0.02%
2022/05/23	1	26.35	1	26.45	26.40	0	5,288	0.00%
2022/05/20	1	26.15	0	0.00	26.30	1	5,325	0.02%
2022/05/19	4	26.29	1	26.45	26.30	3	5,298	0.06%
2022/05/18	2	27.23	0	0.00	27.20	2	5,250	0.04%
2022/05/17	20	27.05	1	26.75	27.05	19	5,259	0.36%
2022/05/16	0	0.00	1	26.45	26.60	-1	5,245	-0.02%
2022/05/13	11	26.40	4	26.13	26.40	7	5,284	0.13%
2022/05/12	2	26.13	0	0.00	25.50	2	5,263	0.04%
2022/05/11	1	26.45	1	26.45	26.35	0	5,208	0.00%
2022/05/10	1	25.00	1	25.70	26.85	0	5,220	0.00%
2022/05/09	14	27.13	0	0.00	27.00	14	5,159	0.27%
2022/05/06	1	30.00	0	0.00	30.00	1	4,856	0.02%
2022/05/05	0	0.00	2	29.98	30.50	-2	4,890	-0.04%
2022/05/04	1	29.70	6	29.67	29.65	-5	4,827	-0.10%
2022/05/03	2	28.73	1	28.85	28.80	1	4,779	0.02%
2022/04/29	5	29.49	1	29.80	29.25	4	4,777	0.08%
2022/04/28	2	29.55	2	29.75	29.60	0	4,768	0.00%
2022/04/27	2	29.25	2	29.58	29.40	0	4,716	0.00%
2022/04/26	2	29.85	1	30.25	29.75	1	4,659	0.02%
2022/04/25	2	30.18	1	30.35	30.15	1	4,598	0.02%
2022/04/22	0	0.00	7	31.19	31.40	-7	4,550	-0.15%
2022/04/21	3	30.42	0	0.00	30.50	3	4,503	0.07%
2022/04/20	10	30.70	0	0.00	30.65	10	4,467	0.22%
2022/04/19	2	30.43	1	30.80	30.80	1	4,482	0.02%
2022/04/18	21	30.74	1	31.25	30.80	20	4,432	0.45%
2022/04/15	11	31.49	0	0.00	30.65	11	4,563	0.24%
2022/04/14	8	31.99	0	0.00	32.05	8	4,706	0.17%
2022/04/13	2	31.88	16	32.05	32.70	-14	4,633	-0.30%
2022/04/12	4	31.41	16	31.36	31.45	-12	4,519	-0.27%
2022/04/11	3	30.75	3	30.82	30.80	0	4,405	0.00%
2022/04/08	6	30.40	18	30.63	31.00	-12	4,384	-0.27%
2022/04/07	0	0.00	1	30.25	29.85	-1	4,416	-0.02%
2022/04/06	1	29.85	3	30.08	30.15	-2	4,652	-0.04%
2022/04/01	3	29.63	3	29.80	29.95	0	4,672	0.00%
2022/03/31	0	0.00	5	29.75	29.75	-5	4,662	-0.11%
2022/03/30	3	29.57	0	0.00	29.60	3	4,633	0.06%
2022/03/29	17	29.36	4	29.53	29.55	13	4,661	0.28%
2022/03/28	2	28.75	3.9	29.01	29.20	-1.9	4,745	-0.04%
2022/03/25	0	0.00	4	29.13	29.05	-4	4,870	-0.08%
2022/03/24	1	29.05	8	28.96	29.05	-7	5,338	-0.13%
2022/03/23	8	28.79	16	28.61	28.85	-8	5,874	-0.14%
2022/03/22	3	28.73	5	28.60	28.85	-2	5,989	-0.03%
2022/03/21	0	0.00	6	28.40	28.40	-6	5,939	-0.10%
2022/03/18	8	28.05	3	28.35	28.00	5	5,937	0.08%
2022/03/17	0	0.00	5	28.21	28.20	-5	5,862	-0.09%
2022/03/16	3	27.70	8	27.87	27.85	-5	5,799	-0.09%
2022/03/15	2	27.48	2	27.68	27.50	0	5,803	0.00%
2022/03/14	3	27.47	1	27.60	27.55	2	5,806	0.03%
2022/03/11	4	27.50	2	27.70	27.40	2	5,829	0.03%
2022/03/10	3	27.55	4	27.74	27.70	-1	5,841	-0.02%
2022/03/09	0	0.00	4	27.14	27.35	-4	5,845	-0.07%
2022/03/08	2	27.05	0	0.00	26.80	2	5,830	0.03%
2022/03/07	3	27.35	1	27.10	27.25	2	5,808	0.03%
2022/03/04	4	28.03	1	28.20	27.95	3	5,787	0.05%
2022/03/03	4	28.16	3	28.32	28.15	1	5,819	0.02%
2022/03/02	9	27.92	4	28.13	28.15	5	5,818	0.09%
2022/03/01	0	0.00	16	27.66	27.85	-16	5,789	-0.28%
2022/02/25	2	26.38	5	26.55	26.40	-3	5,701	-0.05%
2022/02/24	6	26.83	1	26.40	26.30	5	5,746	0.09%
2022/02/23	2	27.08	4	27.11	27.10	-2	5,773	-0.03%
2022/02/22	5	27.09	1	27.25	27.05	4	5,805	0.07%
2022/02/21	0	0.00	5	27.38	27.40	-5	5,871	-0.09%
2022/02/18	5	27.28	1	27.45	27.35	4	5,945	0.07%
2022/02/17	8	27.44	1	27.05	27.35	7	6,078	0.12%
2022/02/16	3	27.50	3	27.62	27.55	0	6,173	0.00%
2022/02/15	5	27.54	9	27.72	27.45	-4	6,377	-0.06%
2022/02/14	1	27.15	0	0.00	27.20	1	6,949	0.01%
2022/02/11	2	27.20	1	27.45	27.45	1	7,237	0.01%
2022/02/10	3	27.23	5	27.51	27.45	-2	7,246	-0.03%
2022/02/09	1	26.85	3	27.07	27.20	-2	7,217	-0.03%
2022/02/08	0	0.00	4	26.86	26.90	-4	7,169	-0.06%
2022/02/07	2	26.08	3	26.27	26.45	-1	7,112	-0.01%
2022/01/26	4	25.61	4	25.78	25.65	0	7,064	0.00%
2022/01/24	12	25.68	4	25.74	25.70	8	7,133	0.11%
2022/01/21	0	0.00	1	25.85	25.80	-1	7,219	-0.01%
2022/01/19	1	26.00	5	26.05	25.95	-4	7,323	-0.05%
2022/01/18	3	26.22	1	26.35	26.20	2	7,354	0.03%
2022/01/17	1	25.80	0	0.00	26.20	1	7,363	0.01%
2022/01/14	2	26.08	0	0.00	26.10	2	7,373	0.03%
2022/01/13	1	26.60	9	26.65	26.60	-8	7,423	-0.11%
2022/01/12	5	26.79	3	27.07	26.60	2	7,428	0.03%
2022/01/11	1	26.75	3	26.90	26.85	-2	7,433	-0.03%
2022/01/10	2	26.48	3	26.68	26.65	-1	7,455	-0.01%
2022/01/07	12	26.62	1	26.35	26.45	11	7,284	0.15%
2022/01/06	4	27.73	3	27.98	27.70	1	7,004	0.01%
2022/01/05	3	27.77	1	27.75	27.80	2	7,006	0.03%
2022/01/04	28	28.54	0	0.00	28.20	28	6,960	0.40%
2022/01/03	4	28.79	1	28.75	28.75	3	6,938	0.04%
2021/12/30	44	29.37	0	0.00	29.15	44	6,916	0.64%
2021/12/29	6	29.55	17	29.83	30.20	-11	6,794	-0.16%
2021/12/28	11	29.06	2	29.23	28.90	9	6,523	0.14%
2021/12/27	0	0.00	5	29.27	29.35	-5	6,491	-0.08%
2021/12/24	4	28.93	4	29.04	29.00	0	6,591	0.00%
2021/12/23	2	29.05	1.2	29.33	29.00	0.8	6,861	0.01%
2021/12/22	7	29.67	50	29.65	29.20	-43	6,908	-0.62%
2021/12/21	5	29.74	5	29.96	30.10	0	6,838	0.00%
2021/12/20	20	30.04	11	30.17	30.20	9	6,733	0.13%
2021/12/17	13	29.10	26	28.89	29.60	-13	6,369	-0.20%
2021/12/16	4.9	27.71	48	27.81	28.10	-43.1	5,785	-0.75%
2021/12/15	5	27.11	7	27.26	27.20	-2	5,635	-0.04%
2021/12/14	2	27.15	2	27.33	27.05	0	5,636	0.00%
2021/12/13	4	27.36	1	27.55	27.25	3	5,607	0.05%
2021/12/10	2	27.40	2	27.53	27.35	0	5,614	0.00%
2021/12/09	7	27.59	7	27.88	27.55	0	5,610	0.00%
2021/12/08	7	27.45	2	27.63	27.50	5	5,592	0.09%
2021/12/07	0	0.00	4	27.40	27.55	-4	5,579	-0.07%
2021/12/06	0	0.00	1	27.20	27.25	-1	5,558	-0.02%
2021/12/03	2	26.80	5	26.93	26.90	-3	5,547	-0.05%
2021/12/02	1	26.55	0	0.00	26.70	1	5,534	0.02%
2021/12/01	1	26.45	4	26.69	26.75	-3	5,535	-0.05%
2021/11/30	2	26.75	2	26.98	26.60	0	5,544	0.00%
2021/11/29	1	26.65	0	0.00	26.65	1	5,512	0.02%
2021/11/26	5	27.07	0	0.00	26.95	5	5,498	0.09%
2021/11/25	2	27.40	11	27.41	27.35	-9	5,472	-0.16%
2021/11/24	10	27.13	1.7	27.03	27.20	8.3	5,434	0.15%
2021/11/23	4	27.14	5	27.38	27.20	-1	5,415	-0.02%
2021/11/22	3	27.17	0	0.00	27.15	3	5,351	0.06%
2021/11/19	8	27.66	1	27.65	27.55	7	5,286	0.13%
2021/11/18	2	27.33	24	27.71	27.95	-22	5,265	-0.42%
2021/11/17	7	27.72	0	0.00	27.50	7	5,192	0.13%
2021/11/16	20	28.20	3	28.05	27.90	17	5,120	0.33%
2021/11/15	45	27.77	6	27.97	28.15	39	4,982	0.78%
2021/11/12	17	27.29	14	27.48	27.85	3	4,872	0.06%
2021/11/11	17	27.12	13	26.93	26.85	4	4,670	0.09%
2021/11/10	2	26.70	33	26.63	27.50	-31	4,071	-0.76%
2021/11/09	1	24.85	2	25.03	25.00	-1	3,784	-0.03%
2021/11/08	10	25.00	3	24.98	25.00	7	3,770	0.19%
2021/11/05	3	24.75	0	0.00	24.70	3	3,776	0.08%
2021/11/04	3	24.83	0	0.00	24.80	3	3,782	0.08%
2021/11/03	5	24.92	0	0.00	24.95	5	3,811	0.13%
2021/11/02	8	25.25	0	0.00	24.85	8	3,829	0.21%
2021/11/01	21	25.72	2	25.70	25.70	19	3,792	0.50%
2021/10/29	5	25.18	5	25.32	25.70	0	3,727	0.00%
2021/10/28	1	24.90	12	24.90	25.00	-11	3,658	-0.30%
2021/10/27	5	24.35	0	0.00	24.30	5	3,585	0.14%
2021/10/26	2	24.55	13	24.54	24.65	-11	3,595	-0.31%
2021/10/25	2	24.20	1	24.40	24.25	1	3,590	0.03%
2021/10/22	2	24.28	2	24.23	24.30	0	3,599	0.00%
2021/10/21	14	24.60	1	24.50	24.50	13	3,647	0.36%
2021/10/20	3	24.57	4	24.80	24.75	-1	3,664	-0.03%
2021/10/19	8	24.54	2	24.65	24.70	6	3,761	0.16%
2021/10/18	4	24.36	7	24.49	24.70	-3	3,803	-0.08%
2021/10/15	0	0.00	5	24.39	24.40	-5	3,842	-0.13%
2021/10/14	8	24.22	1	23.95	24.10	7	3,866	0.18%
2021/10/13	3	24.20	3	24.23	24.35	0	3,934	0.00%
2021/10/12	2	24.23	2	24.33	24.30	0	3,954	0.00%
2021/10/08	3	24.38	2	24.43	24.40	1	3,951	0.03%
2021/10/07	1	23.90	4	24.23	24.30	-3	3,924	-0.08%
2021/10/06	2	23.90	8	24.03	23.90	-6	3,910	-0.15%
2021/10/05	1	23.15	2	23.43	23.50	-1	3,837	-0.03%
2021/10/04	1	23.50	4	23.53	23.55	-3	3,821	-0.08%
2021/10/01	11	23.95	6	23.79	23.60	5	3,803	0.13%
2021/09/30	13	24.35	7	24.56	24.50	6	3,681	0.16%
2021/09/29	7	23.81	8	23.91	23.95	-1	3,412	-0.03%
2021/09/28	9	23.53	7	23.79	23.65	2	3,336	0.06%
2021/09/27	6	23.09	10	23.49	23.60	-4	3,301	-0.12%
2021/09/24	3	23.08	7	23.11	22.95	-4	3,294	-0.12%
2021/09/23	1	22.65	0	0.00	22.70	1	3,336	0.03%
2021/09/22	1	22.55	0	0.00	22.60	1	3,367	0.03%
2021/09/17	0	0.00	5	22.81	22.95	-5	3,374	-0.15%
2021/09/16	0	0.00	1	22.60	22.65	-1	3,379	-0.03%
2021/09/15	4	22.70	0	0.00	22.70	4	3,404	0.12%
2021/09/14	11	22.98	3	22.98	22.90	8	3,432	0.23%
2021/09/13	1	22.40	6	22.87	22.95	-5	3,463	-0.14%
2021/09/10	3	22.40	0	0.00	22.45	3	3,466	0.09%
2021/09/09	3	22.43	0	0.00	22.30	3	3,464	0.09%
2021/09/08	1	22.55	0	0.00	22.40	1	3,485	0.03%
2021/09/07	0	0.00	1	22.85	22.70	-1	3,502	-0.03%
2021/09/06	0	0.00	1	22.70	22.90	-1	3,548	-0.03%
2021/09/03	1	22.90	2	23.00	22.95	-1	3,557	-0.03%
2021/09/02	0	0.00	1	22.80	22.95	-1	3,580	-0.03%
2021/09/01	6	23.02	13	22.88	23.10	-7	3,597	-0.19%
2021/08/31	2	22.45	3	22.55	22.50	-1	3,574	-0.03%
2021/08/26	2	22.30	0	0.00	22.30	2	3,652	0.05%
2021/08/25	1	22.30	1	22.40	22.35	0	3,691	0.00%
2021/08/24	5	22.26	0	0.00	22.25	5	3,715	0.13%
2021/08/23	10	22.10	4	22.46	22.60	6	3,746	0.16%
2021/08/20	1	21.55	0	0.00	21.55	1	3,759	0.03%
2021/08/18	2	21.60	0	0.00	21.50	2	3,896	0.05%
2021/08/17	2	21.58	0	0.00	21.45	2	4,008	0.05%
2021/08/12	2	22.48	8	22.45	22.45	-6	4,035	-0.15%
2021/08/11	0	0.00	19	22.47	22.50	-19	4,073	-0.47%
2021/08/10	0	0.00	20	22.30	22.30	-20	4,113	-0.49%
2021/08/09	3	22.52	3	22.57	22.45	0	4,250	0.00%
2021/08/05	1	22.70	0	0.00	22.60	1	4,382	0.02%
2021/08/03	1	22.60	2	22.90	23.10	-1	4,682	-0.02%
2021/07/30	1	22.65	1	22.60	22.65	0	4,675	0.00%
2021/07/29	2	22.75	0	0.00	22.90	2	4,729	0.04%
2021/07/26	1	24.10	1	23.60	23.60	0	5,097	0.00%
2021/07/23	10	25.40	0	0.00	25.50	10	5,123	0.20%
2021/07/22	0	0.00	0.2	25.45	25.50	-0.2	5,068	0.00%
2021/07/21	1	25.45	1	25.55	25.15	0	5,070	0.00%
2021/07/20	2	25.10	7.3	25.33	25.40	-5.3	5,073	-0.10%
2021/07/19	10	25.50	3	25.57	25.50	7	5,214	0.13%
2021/07/16	4	25.04	8	25.24	25.10	-4	5,547	-0.07%
2021/07/15	3	24.75	0	0.00	24.80	3	5,604	0.05%
2021/07/14	4	24.43	5	24.55	24.60	-1	5,809	-0.02%
2021/07/13	1	24.90	3	24.67	24.40	-2	6,122	-0.03%
2021/07/12	4	24.99	6.2	24.87	24.85	-2.2	6,186	-0.04%
2021/07/09	0	0.00	2	25.18	25.05	-2	6,362	-0.03%
2021/07/08	2	25.05	3	25.13	25.20	-1	6,594	-0.02%
2021/07/07	0	0.00	4	24.85	24.85	-4	6,691	-0.06%
2021/07/06	5	25.00	0	0.00	24.80	5	6,785	0.07%
2021/07/05	18	25.06	5	25.00	25.00	13	6,803	0.19%
2021/07/02	2	24.75	2	25.00	24.65	0	6,877	0.00%
2021/07/01	10	25.13	2	25.00	24.70	8	6,919	0.12%
2021/06/30	31	25.52	28	25.31	25.35	3	6,939	0.04%
2021/06/28	4	24.39	1	24.30	24.45	3	6,817	0.04%
2021/06/25	1	24.55	1	24.40	24.35	0	6,872	0.00%
2021/06/24	5	24.49	0	0.00	24.50	5	6,914	0.07%
2021/06/23	0	0.00	4	24.56	24.65	-4	6,964	-0.06%
2021/06/22	5	24.23	6.6	24.24	24.20	-1.6	6,981	-0.02%
2021/06/18	0	0.00	1	24.65	24.70	-1	7,101	-0.01%
2021/06/17	1	24.60	3	24.75	24.80	-2	7,212	-0.03%
2021/06/15	2	24.78	1	24.85	24.55	1	7,465	0.01%
2021/06/11	4	25.00	2	25.00	24.90	2	7,631	0.03%
2021/06/09	13	25.33	5	25.42	25.20	8	7,735	0.10%
2021/06/08	8	25.43	14	25.55	25.35	-6	7,753	-0.08%
2021/06/07	5	25.25	5	25.49	25.10	0	7,759	0.00%
2021/06/04	4	25.34	2	25.60	25.25	2	7,794	0.03%
2021/06/03	7	25.49	6	25.71	25.55	1	7,830	0.01%
2021/06/02	4	25.28	12	25.51	25.40	-8	7,908	-0.10%
2021/06/01	10	25.35	0	0.00	25.30	10	7,917	0.13%
2021/05/31	5	25.37	14	25.51	25.55	-9	7,991	-0.11%
2021/05/28	7	25.20	12	25.32	25.10	-5	8,119	-0.06%
2021/05/27	11	25.28	6	25.51	25.00	5	8,166	0.06%
2021/05/26	8	25.26	10	25.62	25.45	-2	8,224	-0.02%
2021/05/25	3	24.18	15	24.83	25.00	-12	8,171	-0.15%
2021/05/24	3	23.95	1	23.80	24.05	2	8,156	0.02%
2021/05/21	3.1	23.47	3	23.52	23.90	0.1	8,260	0.00%
2021/05/19	3	22.75	1	23.25	22.95	2	8,333	0.02%
2021/05/18	2	22.03	2	22.33	22.90	0	8,377	0.00%
2021/05/17	2	21.55	0	0.00	20.90	2	8,412	0.02%
2021/05/14	5	23.37	3	23.70	23.10	2	8,383	0.02%
2021/05/13	9	22.98	5	23.42	23.05	4	8,312	0.05%
2021/05/12	508	25.59	500.9	25.00	23.75	7.1	8,197	0.09%	大買/大賣/
2021/05/11	5	26.89	16	26.17	26.00	-11	8,023	-0.14%
2021/05/10	4	27.18	3	27.38	27.25	1	7,926	0.01%
2021/05/07	2	26.90	0	0.00	27.10	2	7,942	0.03%
2021/05/06	5	27.16	7	27.01	27.20	-2	7,918	-0.03%
2021/05/05	4	26.80	17	27.21	27.75	-13	7,843	-0.17%
2021/05/04	3	26.37	0	0.00	25.90	3	7,712	0.04%
2021/05/03	6	28.18	4	28.69	27.50	2	7,580	0.03%
2021/04/29	8	28.59	6	28.88	28.55	2	7,462	0.03%
2021/04/28	6	28.61	2	28.78	28.55	4	7,385	0.05%
2021/04/27	1	28.35	9	28.63	28.80	-8	7,415	-0.11%
2021/04/26	5	28.41	1.7	28.42	28.45	3.3	7,347	0.05%
2021/04/23	7	28.03	6	28.55	28.50	1	7,331	0.01%
2021/04/22	16	28.81	26	28.89	28.35	-10	7,311	-0.14%
2021/04/21	9	28.54	49	28.74	28.60	-40	6,907	-0.58%
2021/04/20	28	28.71	20	28.58	28.45	8	6,811	0.12%
2021/04/19	9	28.77	20	28.72	29.35	-11	6,638	-0.17%
2021/04/16	9	27.57	11	27.75	27.65	-2	6,350	-0.03%
2021/04/15	10	27.84	0	0.00	27.60	10	6,293	0.16%
2021/04/14	5	27.20	13	27.49	28.10	-8	6,125	-0.13%
2021/04/13	6	27.24	8	27.49	26.80	-2	5,942	-0.03%
2021/04/12	3	27.07	669	27.16	27.25	-666	5,845	-11.39%	大賣/鉅額交易
2021/04/09	9	26.88	2	27.05	26.90	7	5,801	0.12%
2021/04/08	0	0.00	10	27.00	27.05	-10	5,829	-0.17%
2021/04/07	7	26.24	0	0.00	26.35	7	5,824	0.12%
2021/04/06	3	26.45	0	0.00	26.35	3	5,799	0.05%
2021/04/01	2	26.85	3	26.95	26.80	-1	5,739	-0.02%
2021/03/31	2	26.85	2	26.83	27.05	0	5,723	0.00%
2021/03/30	2	26.65	11	26.89	26.75	-9	5,686	-0.16%
2021/03/29	4	26.55	8	26.70	26.50	-4	5,649	-0.07%
2021/03/26	5	26.54	4	26.76	26.35	1	5,630	0.02%
2021/03/25	14	26.79	24	26.55	26.55	-10	5,609	-0.18%
2021/03/24	6	27.13	1	27.50	26.90	5	5,582	0.09%
2021/03/23	5	27.15	2	27.43	27.60	3	5,543	0.05%
2021/03/22	13	26.85	4	27.24	27.40	9	5,485	0.16%
2021/03/19	1	26.55	5	26.93	27.05	-4	5,397	-0.07%
2021/03/18	30	26.70	31	26.41	26.85	-1	5,339	-0.02%
2021/03/17	312	25.91	12	26.05	26.60	300	5,289	5.67%	大買/鉅額交易
2021/03/16	23	25.59	10	25.71	25.65	13	5,183	0.25%
2021/03/15	4	24.95	3	25.17	25.05	1	5,229	0.02%
2021/03/12	3	24.80	5	24.85	24.75	-2	5,285	-0.04%
2021/03/11	1	24.95	0	0.00	24.95	1	5,370	0.02%
2021/03/10	6	25.08	1	25.40	24.90	5	5,527	0.09%
2021/03/09	5	25.20	0	0.00	25.25	5	5,733	0.09%
2021/03/08	1	25.45	5	25.57	25.35	-4	5,782	-0.07%
2021/03/05	3	25.02	1	25.05	25.20	2	5,709	0.04%
2021/03/04	7	25.08	3	25.28	25.10	4	5,717	0.07%
2021/03/03	3	25.10	67	25.27	25.35	-64	5,635	-1.14%
2021/03/02	5	24.58	4	24.95	24.25	1	5,493	0.02%
2021/02/26	4	24.53	2	24.85	24.60	2	5,463	0.04%
2021/02/25	4	24.63	5	24.82	24.70	-1	5,460	-0.02%
2021/02/24	5	24.68	2	24.80	24.55	3	5,530	0.05%
2021/02/23	4	24.38	4	24.58	24.70	0	5,584	0.00%
2021/02/22	0	0.00	14	24.04	24.20	-14	5,643	-0.25%
2021/02/19	4	23.10	10	23.25	23.25	-6	5,656	-0.11%
2021/02/18	0	0.00	10	22.97	23.30	-10	5,645	-0.18%
2021/02/17	4	22.29	6	22.69	22.55	-2	5,631	-0.04%
2021/02/05	4	22.36	25	22.64	22.45	-21	5,582	-0.38%
2021/02/03	9	21.98	0	0.00	21.90	9	5,624	0.16%
2021/02/02	2	21.23	9	21.98	22.15	-7	5,923	-0.12%
2021/01/28	1	21.45	0	0.00	21.35	1	6,116	0.02%
2021/01/27	4	21.90	0	0.00	21.85	4	6,159	0.06%
2021/01/26	7	21.97	0	0.00	21.95	7	6,277	0.11%
2021/01/25	0	0.00	8	21.96	22.25	-8	6,321	-0.13%
2021/01/22	1	21.40	1	21.45	21.55	0	6,373	0.00%
2021/01/21	4	21.65	0	0.00	21.80	4	6,433	0.06%
2021/01/20	1	22.40	0	0.00	21.60	1	6,791	0.01%
2021/01/19	8	22.68	1	22.60	22.65	7	6,783	0.10%
2021/01/18	2	21.90	8	22.66	23.05	-6	6,868	-0.09%
2021/01/15	5	22.78	0	0.00	22.25	5	6,909	0.07%
2021/01/14	7	23.53	40	23.55	23.55	-33	6,972	-0.47%
2021/01/13	2	23.58	0	0.00	23.55	2	7,068	0.03%
2021/01/11	3	24.45	2	24.80	24.10	1	7,660	0.01%
2021/01/08	0	0.00	35	24.77	24.55	-35	7,851	-0.45%
2021/01/07	1	24.05	1	24.05	24.15	0	7,955	0.00%
2021/01/06	0	0.00	2	24.03	23.85	-2	8,022	-0.02%
2021/01/04	5	24.63	0	0.00	24.70	5	8,110	0.06%
2020/12/31	3	24.52	4	24.83	25.00	-1	8,226	-0.01%
2020/12/30	1	24.75	3.7	24.96	24.80	-2.7	8,398	-0.03%
2020/12/29	10	24.35	4.4	24.50	24.55	5.6	8,443	0.07%
2020/12/25	10	24.36	4	24.25	24.25	6	8,829	0.07%
2020/12/24	3	24.28	0	0.00	24.40	3	8,893	0.03%
2020/12/23	0	0.00	1	24.15	24.20	-1	9,006	-0.01%
2020/12/22	3	24.28	0	0.00	24.00	3	9,079	0.03%
2020/12/21	0	0.00	4	24.60	24.65	-4	9,300	-0.04%
2020/12/18	2	23.95	1	24.35	24.00	1	9,832	0.01%
2020/12/17	1	24.25	0	0.00	24.25	1	10,081	0.01%
2020/12/16	3	24.57	12	24.59	24.70	-9	10,474	-0.09%
2020/12/15	2	24.20	1	24.00	23.95	1	10,690	0.01%
2020/12/14	6	24.01	2	23.80	24.10	4	10,971	0.04%
2020/12/11	1	24.05	4	24.39	24.30	-3	11,362	-0.03%
2020/12/10	11	24.20	0	0.00	24.20	11	11,829	0.09%
2020/12/09	19	24.49	100	24.46	24.40	-81	11,951	-0.68%
2020/12/08	16	25.09	0	0.00	24.90	16	12,012	0.13%
2020/12/07	0	0.00	3.7	25.23	25.40	-3.7	12,261	-0.03%
2020/12/04	41	24.60	0	0.00	24.80	41	12,522	0.33%
2020/12/03	13	25.12	44	25.45	25.05	-31	12,568	-0.25%
2020/12/02	13	26.43	0	0.00	26.25	13	12,499	0.10%
2020/12/01	12	26.94	2	27.23	26.90	10	12,555	0.08%
2020/11/30	0	0.00	15	27.08	27.05	-15	12,767	-0.12%
2020/11/27	13	26.73	0	0.00	26.65	13	13,119	0.10%
2020/11/26	6	26.88	0	0.00	26.75	6	13,702	0.04%
2020/11/25	4	26.98	31	27.00	27.00	-27	14,046	-0.19%
2020/11/24	3	26.90	3	27.08	27.00	0	14,387	0.00%
2020/11/23	5	26.65	34	26.97	27.10	-29	14,594	-0.20%
2020/11/20	10	26.28	10	26.31	26.25	0	14,751	0.00%
2020/11/19	7	27.19	0	0.00	26.50	7	15,180	0.05%
2020/11/18	10	27.66	0	0.00	27.50	10	15,443	0.06%
2020/11/17	4	28.19	13	28.28	28.15	-9	15,629	-0.06%
2020/11/16	4	28.14	5	28.48	28.45	-1	16,355	-0.01%
2020/11/13	0	0.00	26	28.25	28.30	-26	16,391	-0.16%
2020/11/12	4	28.18	3.3	28.02	27.75	0.7	16,410	0.00%
2020/11/11	4	28.19	5	28.60	28.55	-1	16,363	-0.01%
2020/11/10	10	28.21	20	28.51	28.30	-10	16,389	-0.06%
2020/11/09	4	27.95	45	27.59	28.00	-41	16,128	-0.25%
2020/11/06	1.3	26.56	27	26.73	26.75	-25.7	15,991	-0.16%
2020/11/05	9.3	26.65	1	26.85	26.40	8.3	16,039	0.05%
2020/11/04	0.3	26.60	23	26.82	26.70	-22.7	16,086	-0.14%
2020/11/03	4	26.33	21	26.56	26.70	-17	16,072	-0.11%
2020/11/02	10	26.14	8	26.13	26.15	2	16,141	0.01%
2020/10/30	6	26.33	23	26.60	26.20	-17	16,296	-0.10%
2020/10/29	3	25.93	24	26.29	26.25	-21	16,284	-0.13%
2020/10/28	4	25.88	45	26.40	26.05	-41	16,335	-0.25%
2020/10/27	17	25.64	9	25.50	25.35	8	16,284	0.05%
2020/10/26	3	25.77	13	26.03	25.85	-10	16,287	-0.06%
2020/10/23	8	25.76	28	25.73	25.80	-20	16,367	-0.12%
2020/10/22	2	25.60	28.2	25.62	25.90	-26.2	16,452	-0.16%
2020/10/21	22	25.08	23	25.29	25.30	-1	16,563	-0.01%
2020/10/20	1	23.60	70	24.68	25.20	-69	16,809	-0.41%
2020/10/19	23	24.58	0.6	23.85	23.80	22.4	16,856	0.13%
2020/10/16	4	25.71	18	26.43	25.95	-14	17,312	-0.08%
2020/10/06	16	22.87	10	22.85	22.85	6	17,231	0.03%
2020/10/05	5	23.24	6.7	23.29	23.30	-1.7	17,214	-0.01%
2020/09/30	4	23.65	7	23.74	23.45	-3	17,252	-0.02%
2020/09/29	6	23.84	14	24.33	23.70	-8	17,522	-0.05%
2020/09/28	3	23.12	10	23.81	23.60	-7	17,644	-0.04%
2020/09/25	12	23.47	7	24.22	23.00	5	17,685	0.03%
2020/09/24	5	23.59	9	23.78	23.65	-4	17,878	-0.02%
2020/09/23	13	24.33	2	24.55	23.90	11	17,957	0.06%
2020/09/22	255	24.37	19	24.42	24.50	236	17,864	1.32%	大買/鉅額交易
2020/09/21	3	24.05	3	24.17	24.15	0	17,842	0.00%
2020/09/18	2	23.60	10	24.01	24.10	-8	17,970	-0.04%
2020/09/17	2	23.83	2	24.00	23.75	0	17,881	0.00%
2020/09/16	5	23.75	4	24.21	23.85	1	17,926	0.01%
2020/09/15	19	23.21	27	23.49	24.05	-8	17,925	-0.04%
2020/09/14	18	23.88	6.8	24.29	23.75	11.2	17,371	0.06%
2020/09/11	5	23.99	17	24.56	23.90	-12	17,187	-0.07%
2020/09/10	16	24.27	1	24.75	23.95	15	16,780	0.09%
2020/09/09	6	24.23	3	24.55	24.50	3	16,532	0.02%
2020/09/08	6	23.63	23	24.03	24.80	-17	16,267	-0.10%
2020/09/07	10	23.81	16	24.16	23.95	-6	15,902	-0.04%
2020/09/04	2	21.65	7	22.25	22.60	-5	15,489	-0.03%
2020/09/03	8	21.97	6	22.09	22.20	2	15,321	0.01%
2020/09/02	5	21.69	29	21.84	21.80	-24	15,273	-0.16%
2020/09/01	16	21.48	5	22.03	21.25	11	15,019	0.07%
2020/08/31	2	20.95	12	21.48	21.65	-10	14,683	-0.07%
2020/08/28	6	21.10	14	21.06	21.00	-8	14,607	-0.05%
2020/08/27	10	21.34	0	0.00	21.20	10	14,438	0.07%
2020/08/26	7	21.09	5	21.43	21.50	2	14,294	0.01%
2020/08/25	9	21.46	4	21.60	21.40	5	14,099	0.04%
2020/08/24	17	20.55	6	20.70	21.00	11	13,766	0.08%
2020/08/21	911	20.05	621	20.06	20.10	290	13,275	2.18%	大買/大賣/鉅額交易
2020/08/20	7	19.71	1	20.45	19.55	6	13,202	0.05%
2020/08/19	9	20.22	6	20.56	20.10	3	12,890	0.02%
2020/08/18	8	19.89	5	20.10	20.30	3	12,647	0.02%
2020/08/17	606	19.51	601.1	19.50	20.10	4.9	12,426	0.04%	大買/大賣/
2020/08/14	10	18.35	8	18.51	19.10	2	11,894	0.02%
2020/08/13	11	17.90	2	18.03	18.10	9	11,493	0.08%
2020/08/12	13.3	17.96	30	17.74	18.15	-16.7	11,350	-0.15%
2020/08/11	0	0.00	7	16.65	16.50	-7	10,722	-0.07%
2020/08/10	0	0.00	4	16.65	16.25	-4	10,688	-0.04%
2020/08/07	1	16.25	0	0.00	16.15	1	10,684	0.01%
2020/08/06	4	16.24	5	16.20	16.25	-1	10,673	-0.01%
2020/08/05	4	16.54	0	0.00	16.45	4	10,676	0.04%
2020/08/04	14	16.60	2	16.85	16.60	12	10,987	0.11%
2020/08/03	3	16.62	0	0.00	16.50	3	11,159	0.03%
2020/07/31	7	17.01	0	0.00	16.75	7	11,663	0.06%
2020/07/30	8	17.14	0	0.00	17.15	8	11,762	0.07%
2020/07/29	0	0.00	19	17.17	17.25	-19	11,940	-0.16%
2020/07/28	7	16.72	0	0.00	16.15	7	11,949	0.06%
2020/07/27	5	17.16	0	0.00	17.10	5	11,970	0.04%
2020/07/24	5	17.22	0	0.00	17.10	5	12,353	0.04%
2020/07/23	9	17.66	2	17.95	17.50	7	12,567	0.06%
2020/07/22	4	17.61	5	17.78	17.70	-1	12,316	-0.01%
2020/07/21	5	17.72	9	17.85	17.65	-4	12,292	-0.03%
2020/07/20	4	17.34	3	17.72	17.45	1	12,185	0.01%
2020/07/17	7	17.90	6	17.68	17.60	1	12,029	0.01%
2020/07/16	7	18.17	7	18.49	18.25	0	11,776	0.00%
2020/07/15	9	18.22	6	18.50	18.00	3	11,463	0.03%
2020/07/14	8	17.95	16	17.74	17.95	-8	11,294	-0.07%
2020/07/13	102	17.10	20	17.01	17.15	82	10,618	0.77%	大買/
2020/07/10	7	16.61	0	0.00	16.45	7	10,597	0.07%
2020/07/09	15	16.88	4	17.08	16.95	11	10,601	0.10%
2020/07/08	2	16.20	19	16.77	16.95	-17	10,515	-0.16%
2020/07/07	5	16.41	0	0.00	16.15	5	10,427	0.05%
2020/07/06	25	16.61	4	16.81	16.65	21	10,304	0.20%
2020/07/03	15	16.31	6	16.27	16.50	9	10,163	0.09%
2020/07/02	5	15.75	11	15.55	15.80	-6	9,814	-0.06%
2020/07/01	5	15.03	3	15.23	15.15	2	9,659	0.02%
2020/06/30	7	15.04	28	14.95	15.10	-21	9,573	-0.22%
2020/06/29	203	14.48	16.1	14.73	15.10	186.9	9,406	1.99%	大買/鉅額交易
2020/06/24	3	14.45	0	0.00	14.40	3	9,224	0.03%
2020/06/23	11	14.50	6	14.63	14.60	5	9,336	0.05%
2020/06/22	3	14.37	33	14.48	14.45	-30	9,254	-0.32%
2020/06/19	2	14.00	0	0.00	14.05	2	9,093	0.02%
2020/06/18	7	14.02	3	14.13	14.05	4	9,131	0.04%
2020/06/17	28	14.00	0	0.00	14.00	28	9,091	0.31%
2020/06/16	4	14.00	0	0.00	14.00	4	9,220	0.04%
2020/06/15	9	13.85	0	0.00	13.85	9	9,454	0.10%
2020/06/12	2	13.80	2	13.95	13.90	0	9,693	0.00%
2020/06/11	9	14.28	2	14.70	14.05	7	9,807	0.07%
2020/06/10	6	14.43	17	14.50	14.55	-11	9,790	-0.11%
2020/06/09	2	14.25	8	14.49	14.50	-6	10,050	-0.06%
2020/06/08	2	14.25	11	14.45	14.30	-9	10,122	-0.09%
2020/06/05	4	14.23	0	0.00	14.20	4	10,049	0.04%
2020/06/04	1	14.20	7	14.36	14.25	-6	10,142	-0.06%
2020/06/03	10	14.21	2	14.28	14.25	8	10,064	0.08%
2020/06/02	5	14.17	2	14.40	14.15	3	10,069	0.03%
2020/06/01	0	0.00	4	14.28	14.25	-4	10,069	-0.04%
2020/05/29	19	14.16	4	14.33	13.95	15	10,049	0.15%
2020/05/28	7	14.43	1	14.55	14.10	6	10,005	0.06%
2020/05/27	3	14.50	3	14.68	14.60	0	10,005	0.00%
2020/05/26	0	0.00	10	14.24	14.30	-10	9,804	-0.10%
2020/05/25	0	0.00	14	13.96	13.90	-14	9,762	-0.14%
2020/05/22	6	14.07	0	0.00	13.90	6	9,806	0.06%
2020/05/20	0	0.00	2	14.30	14.20	-2	9,915	-0.02%
2020/05/19	6	14.15	4	14.34	14.25	2	9,884	0.02%
2020/05/18	0	0.00	6	14.08	14.05	-6	9,750	-0.06%
2020/05/15	0	0.00	5	13.86	13.80	-5	9,650	-0.05%
2020/05/14	4	13.83	0	0.00	13.65	4	9,632	0.04%
2020/05/13	0	0.00	4	13.93	13.95	-4	9,619	-0.04%
2020/05/12	0	0.00	2	14.00	13.90	-2	9,653	-0.02%
2020/05/11	14	14.00	2	14.20	13.85	12	9,602	0.12%
2020/05/08	0	0.00	10	14.15	14.05	-10	9,376	-0.11%
2020/05/07	331	14.06	7	14.37	13.85	324	9,221	3.51%	大買/鉅額交易
2020/05/06	7	14.01	1	13.90	13.85	6	8,778	0.07%
2020/05/05	0	0.00	2	14.05	14.15	-2	8,751	-0.02%
2020/05/04	2	13.73	4	13.99	13.80	-2	8,855	-0.02%
2020/04/30	4	13.65	1	13.75	13.80	3	8,823	0.03%
2020/04/29	2	13.15	38	13.74	13.75	-36	8,899	-0.40%
2020/04/28	3	12.55	215	12.46	13.00	-212	8,839	-2.40%	大賣/鉅額交易
2020/04/27	3	12.07	6	12.23	12.20	-3	9,086	-0.03%
2020/04/24	0	0.00	1	11.95	11.90	-1	9,515	-0.01%
2020/04/23	2	11.85	8	11.98	11.85	-6	10,384	-0.06%
2020/04/22	1	11.65	1	11.65	11.65	0	11,438	0.00%
2020/04/21	2	11.40	0	0.00	11.35	2	11,822	0.02%
2020/04/20	6	11.97	0	0.00	11.90	6	11,971	0.05%
2020/04/17	50	12.13	2	12.60	12.05	48	11,968	0.40%
2020/04/16	0	0.00	6	12.50	12.40	-6	11,821	-0.05%
2020/04/15	2	12.15	9	12.36	12.45	-7	11,726	-0.06%
2020/04/14	12	12.02	25	12.05	12.05	-13	11,633	-0.11%
2020/04/13	6	12.18	0	0.00	12.10	6	11,597	0.05%
2020/04/10	0	0.00	6	12.13	12.35	-6	11,623	-0.05%
2020/04/09	24	11.71	3	11.75	11.70	21	11,512	0.18%
2020/04/08	1	11.50	10	11.29	11.50	-9	11,651	-0.08%
2020/04/07	4	11.05	0	0.00	11.00	4	11,742	0.03%
2020/04/06	1	10.80	2	10.90	10.95	-1	12,074	-0.01%
2020/04/01	4	10.93	0	0.00	11.00	4	12,112	0.03%
2020/03/31	0	0.00	4	11.08	11.05	-4	12,192	-0.03%
2020/03/30	2	10.95	2	10.90	10.90	0	12,232	0.00%
2020/03/27	6	10.98	8	11.15	10.85	-2	12,546	-0.02%
2020/03/26	202	10.60	1	10.80	10.70	201	12,493	1.61%	大買/鉅額交易
2020/03/25	6	10.55	11	10.57	10.75	-5	12,504	-0.04%
2020/03/24	2	10.25	2	10.20	10.20	0	12,550	0.00%
2020/03/23	4	9.91	8	10.02	9.94	-4	12,546	-0.03%
2020/03/20	2	10.10	8	10.26	10.15	-6	12,611	-0.05%
2020/03/19	7	9.84	10	9.79	9.67	-3	12,638	-0.02%
2020/03/18	4	10.30	17	10.67	10.10	-13	12,521	-0.10%
2020/03/17	2	9.90	0	0.00	9.91	2	12,333	0.02%
2020/03/16	6	10.74	4	11.08	10.25	2	12,509	0.02%
2020/03/13	3	10.13	1	10.65	10.85	2	12,421	0.02%
2020/03/12	7	11.15	0	0.00	11.05	7	12,218	0.06%
2020/03/11	11	12.39	4	12.68	12.25	7	12,271	0.06%
2020/03/10	3	12.25	0	0.00	12.45	3	12,774	0.02%
2020/03/09	2	12.55	1	12.65	12.55	1	12,701	0.01%
2020/03/06	5	13.02	0	0.00	13.10	5	12,663	0.04%
2020/03/05	0	0.00	5	13.33	13.30	-5	12,792	-0.04%
2020/03/04	3	13.13	0	0.00	13.10	3	12,891	0.02%
2020/03/03	2	13.30	2	13.60	13.40	0	13,103	0.00%
2020/03/02	0	0.00	2	13.25	13.10	-2	13,120	-0.02%
2020/02/27	0	0.00	11	12.95	12.95	-11	13,128	-0.08%
2020/02/26	2	13.30	0	0.00	13.25	2	13,125	0.02%
2020/02/24	3	13.38	0	0.00	13.45	3	13,280	0.02%
2020/02/20	3	14.02	2	14.20	14.00	1	13,313	0.01%
2020/02/19	2	13.95	0	0.00	14.05	2	13,441	0.01%
2020/02/18	6	13.88	2	13.90	13.90	4	13,657	0.03%
2020/02/17	6	13.98	0	0.00	13.95	6	14,172	0.04%
2020/02/14	6	14.07	1	14.25	14.10	5	14,389	0.03%
2020/02/13	1	14.15	2	14.30	14.05	-1	14,627	-0.01%
2020/02/12	2	14.10	3	14.15	14.15	-1	14,922	-0.01%
2020/02/11	4	14.15	0	0.00	14.10	4	15,250	0.03%
2020/02/10	1	14.05	6	13.90	14.00	-5	15,604	-0.03%
2020/02/07	1	14.20	0	0.00	14.15	1	16,106	0.01%
2020/02/06	2	14.40	1	14.50	14.60	1	17,501	0.01%
2020/02/05	0	0.00	2	14.48	14.40	-2	18,212	-0.01%
2020/02/04	4	14.03	12	14.10	14.05	-8	18,046	-0.04%
2020/02/03	3	13.98	0	0.00	13.95	3	18,065	0.02%
2020/01/31	1	14.80	2	14.80	14.70	-1	17,834	-0.01%
2020/01/30	12	14.90	1	14.60	14.35	11	17,556	0.06%
2020/01/20	0	0.00	4	15.89	15.90	-4	17,049	-0.02%
2020/01/17	1	15.50	6	15.56	15.70	-5	16,570	-0.03%
2020/01/16	24	15.02	45	14.89	14.85	-21	15,752	-0.13%
2020/01/15	3	14.50	10	14.40	14.60	-7	14,861	-0.05%
2020/01/14	0	0.00	9	14.11	14.20	-9	14,668	-0.06%
2020/01/13	1	13.70	0	0.00	13.80	1	14,752	0.01%
2020/01/10	1	13.70	5	13.86	13.70	-4	15,972	-0.03%
2020/01/09	2	13.65	1	13.60	13.60	1	18,082	0.01%
2020/01/08	5	13.59	0	0.00	13.60	5	19,266	0.03%
2020/01/07	2	13.68	0	0.00	13.75	2	20,302	0.01%
2020/01/06	5	13.75	0	0.00	13.70	5	21,431	0.02%
2020/01/03	7	14.00	0	0.00	13.80	7	22,241	0.03%
2020/01/02	5	14.07	0	0.00	14.00	5	22,262	0.02%
2019/12/31	1	14.55	2	14.55	14.40	-1	22,215	0.00%
2019/12/30	12	14.47	5	14.45	14.55	7	22,179	0.03%
2019/12/27	0	0.00	6	14.12	14.15	-6	21,801	-0.03%
2019/12/26	10	13.90	1	14.00	13.90	9	21,696	0.04%
2019/12/25	3	13.97	1	13.95	13.90	2	21,613	0.01%
2019/12/24	6	14.13	11	14.25	14.05	-5	21,577	-0.02%
2019/12/23	3	13.87	2	13.95	13.85	1	21,276	0.00%
2019/12/20	8	13.85	0	0.00	13.75	8	21,285	0.04%
2019/12/19	2	13.90	6	14.20	14.05	-4	21,323	-0.02%
2019/12/18	3	13.95	0	0.00	13.90	3	21,730	0.01%
2019/12/17	3	14.08	2	14.20	14.10	1	21,845	0.00%
2019/12/16	0	0.00	12	13.94	14.05	-12	21,733	-0.06%
2019/12/13	5	13.76	0	0.00	13.60	5	21,576	0.02%
2019/12/12	8	13.96	0	0.00	13.85	8	21,469	0.04%
2019/12/11	7	14.30	8	14.55	14.10	-1	21,442	0.00%
2019/12/10	5	14.02	3	14.17	14.20	2	21,077	0.01%
2019/12/09	4	13.95	4	14.18	13.95	0	21,044	0.00%
2019/12/06	8	14.22	0	0.00	14.05	8	21,014	0.04%
2019/12/05	0	0.00	11	14.05	14.40	-11	20,739	-0.05%
2019/12/02	12	13.72	4	13.83	13.35	8	20,133	0.04%
2019/11/29	6	13.36	0	0.00	13.60	6	19,971	0.03%
2019/11/28	14	13.55	9	13.80	13.55	5	19,869	0.03%
2019/11/27	4	13.55	0	0.00	13.60	4	19,634	0.02%
2019/11/26	3	13.72	4	13.95	13.50	-1	19,571	-0.01%
2019/11/25	1	13.45	3	13.72	13.75	-2	19,443	-0.01%
2019/11/22	7	13.65	0	0.00	13.50	7	19,327	0.04%
2019/11/21	11	13.75	0	0.00	13.75	11	19,105	0.06%
2019/11/20	5	14.11	6	14.25	13.95	-1	19,027	-0.01%
2019/11/19	0	0.00	2	14.20	14.15	-2	18,832	-0.01%
2019/11/18	2	14.05	0	0.00	14.00	2	18,742	0.01%
2019/11/15	1	13.95	0	0.00	13.85	1	18,593	0.01%
2019/11/14	16	14.27	11	14.38	14.10	5	18,360	0.03%
2019/11/13	2	13.95	6	14.03	14.00	-4	17,812	-0.02%
2019/11/12	6	13.72	2	14.25	13.85	4	17,569	0.02%
2019/11/11	5	13.80	0	0.00	13.95	5	17,290	0.03%
2019/11/08	4	14.10	2	14.08	14.00	2	16,910	0.01%
2019/11/07	5	14.54	4	14.90	14.60	1	16,541	0.01%
2019/11/06	4	14.88	18	14.73	14.50	-14	16,043	-0.09%
2019/11/05	15	15.39	3	15.55	15.20	12	15,456	0.08%
2019/11/04	18	14.89	16	14.99	15.30	2	13,922	0.01%
2019/11/01	0	0.00	6	13.92	13.95	-6	13,072	-0.05%
2019/10/31	0	0.00	7	13.54	13.75	-7	12,931	-0.05%
2019/10/30	0	0.00	8	13.30	13.30	-8	12,767	-0.06%
2019/10/29	4	13.23	1	13.65	13.20	3	12,713	0.02%
2019/10/28	0	0.00	5	13.51	13.45	-5	12,620	-0.04%
2019/10/24	0	0.00	3	13.30	13.40	-3	12,471	-0.02%
2019/10/23	2	13.15	0	0.00	13.00	2	12,368	0.02%
2019/10/22	7	13.50	2	14.15	13.35	5	12,158	0.04%
2019/10/21	19	13.96	17	13.89	13.95	2	11,975	0.02%
2019/10/18	0	0.00	11	13.48	13.65	-11	11,758	-0.09%
2019/10/17	7	13.39	1	13.35	13.10	6	10,515	0.06%
2019/10/16	2	12.45	7	12.68	13.00	-5	8,378	-0.06%
2019/10/15	17	12.29	88	12.06	12.15	-71	7,187	-0.99%
2019/10/14	59	11.09	4	11.61	11.70	55	6,130	0.90%
2019/10/09	5	10.14	8	10.61	10.65	-3	4,929	-0.06%
2019/10/08	0	0.00	9	9.68	9.72	-9	4,042	-0.22%
2019/10/07	4	9.53	6	9.60	9.58	-2	3,899	-0.05%
2019/10/04	2	9.45	7	9.41	9.46	-5	3,737	-0.13%
2019/10/03	0	0.00	11	9.19	9.27	-11	3,594	-0.31%
2019/10/02	0	0.00	8	9.13	9.15	-8	3,547	-0.23%
2019/10/01	2	9.18	0	0.00	9.13	2	3,551	0.06%
2019/09/27	3	9.11	0	0.00	9.07	3	3,599	0.08%
2019/09/26	4	9.27	4	9.35	9.24	0	3,543	0.00%
2019/09/25	7	9.27	0	0.00	9.25	7	3,519	0.20%
2019/09/24	6	9.47	0	0.00	9.43	6	3,554	0.17%
2019/09/23	6	9.59	84	9.56	9.57	-78	3,451	-2.26%
2019/09/20	0	0.00	3	9.30	9.30	-3	2,899	-0.10%
2019/09/19	4	8.48	0	0.00	8.46	4	2,729	0.15%
2019/09/18	2	8.46	1	8.52	8.50	1	2,743	0.04%
2019/09/17	1	8.48	0	0.00	8.45	1	2,751	0.04%
2019/09/16	0	0.00	5	8.50	8.57	-5	2,796	-0.18%
2019/09/12	0	0.00	2	8.44	8.41	-2	2,736	-0.07%
2019/09/11	6	8.40	2	8.42	8.39	4	2,752	0.15%
2019/09/10	0	0.00	7	8.37	8.44	-7	2,736	-0.26%
2019/09/09	6	8.27	2	8.30	8.30	4	2,657	0.15%
2019/09/06	2	8.24	5	8.25	8.24	-3	2,648	-0.11%
2019/09/05	0	0.00	200	8.18	8.19	-200	2,632	-7.60%	大賣/鉅額交易
2019/09/04	0	0.00	8	8.18	8.18	-8	2,632	-0.30%
2019/09/03	10	8.15	0	0.00	8.13	10	2,641	0.38%
2019/09/02	6	8.15	8	8.13	8.17	-2	2,651	-0.08%
2019/08/30	6	8.02	0	0.00	8.02	6	2,679	0.22%
2019/08/29	1	7.98	0	0.00	8.00	1	2,696	0.04%
2019/08/28	0	0.00	4	7.99	8.00	-4	2,757	-0.15%
2019/08/27	4	8.01	0	0.00	7.97	4	2,838	0.14%
2019/08/23	2	8.01	0	0.00	8.01	2	2,941	0.07%
2019/08/22	0	0.00	2	8.03	8.04	-2	3,048	-0.07%
2019/08/21	2	8.03	0	0.00	8.04	2	3,223	0.06%
2019/08/20	1	8.01	2	8.01	8.04	-1	3,284	-0.03%
2019/08/19	2	8.00	0	0.00	8.05	2	3,310	0.06%
2019/08/16	0	0.00	2	8.00	8.02	-2	3,323	-0.06%
2019/08/15	2	7.99	0	0.00	8.00	2	3,352	0.06%
2019/08/14	2	8.09	2	8.09	8.08	0	3,365	0.00%
2019/08/13	0.1	8.07	2	8.08	8.07	-1.9	3,373	-0.06%
2019/08/12	4	8.09	0	0.00	8.10	4	3,508	0.11%
2019/08/08	2	8.07	0	0.00	8.13	2	3,645	0.05%
2019/08/07	0	0.00	2	8.03	8.01	-2	3,665	-0.05%
2019/08/02	0	0.00	2	8.16	8.12	-2	3,693	-0.05%
2019/08/01	4	8.25	0	0.00	8.23	4	3,820	0.10%
2019/07/31	3	8.33	1	8.37	8.33	2	3,791	0.05%
2019/07/30	5	8.60	4	8.63	8.61	1	3,773	0.03%
2019/07/29	2	8.62	2	8.62	8.63	0	3,738	0.00%
2019/07/26	0	0.00	2	8.61	8.59	-2	3,710	-0.05%
2019/07/25	1	8.63	302	8.61	8.61	-301	3,685	-8.17%	大賣/鉅額交易
2019/07/24	4	8.65	0	0.00	8.61	4	3,660	0.11%
2019/07/23	4	8.69	0	0.00	8.67	4	3,613	0.11%
2019/07/22	0	0.00	7	8.68	8.70	-7	3,549	-0.20%
2019/07/19	3	8.57	3	8.60	8.59	0	3,431	0.00%
2019/07/18	2	8.54	0	0.00	8.55	2	3,410	0.06%
2019/07/17	0	0.00	2	8.62	8.59	-2	3,366	-0.06%
2019/07/15	4	8.58	1	8.60	8.59	3	3,295	0.09%
2019/07/12	0	0.00	200	8.54	8.54	-200	3,244	-6.16%	大賣/鉅額交易
2019/07/10	0	0.00	12	8.58	8.56	-12	3,212	-0.37%
2019/07/08	0	0.00	2	8.49	8.49	-2	3,140	-0.06%
2019/07/05	2	8.48	2	8.49	8.49	0	3,141	0.00%
2019/07/04	4	8.53	0	0.00	8.50	4	3,120	0.13%
2019/07/03	0	0.00	2	8.56	8.53	-2	3,037	-0.07%
2019/07/01	4	8.61	0	0.00	8.57	4	2,997	0.13%
2019/06/28	2	8.48	0	0.00	8.53	2	2,849	0.07%
2019/06/27	1	8.48	0	0.00	8.49	1	2,826	0.04%
2019/06/21	1	8.48	0	0.00	8.49	1	2,776	0.04%
2019/06/20	0	0.00	250	8.54	8.53	-250	2,701	-9.25%	大賣/鉅額交易
2019/06/14	0	0.00	250	8.48	8.48	-250	2,569	-9.73%	大賣/鉅額交易
2019/06/13	22	8.50	0	0.00	8.49	22	2,543	0.87%
2019/06/06	20	8.60	200	8.55	8.55	-180	2,452	-7.34%	大賣/鉅額交易
2019/06/04	40	8.73	0	0.00	8.66	40	2,360	1.69%
2019/05/30	0	0.00	2	8.69	8.66	-2	2,165	-0.09%
2019/05/24	2	8.50	0	0.00	8.45	2	1,703	0.12%
2019/05/17	0	0.00	3	8.85	8.87	-3	1,506	-0.20%
2019/05/16	6	8.75	1	8.62	8.72	5	1,367	0.37%
2019/05/09	0	0.00	1	8.70	8.61	-1	1,123	-0.09%
2019/05/08	0	0.00	3	8.52	8.60	-3	950	-0.32%
2019/04/30	0	0.00	50	8.30	8.31	-50	912	-5.48%
2019/04/25	2	8.35	0	0.00	8.39	2	908	0.22%
2019/04/24	2	8.37	6.9	8.38	8.39	-4.9	902	-0.54%
2019/04/23	3	8.41	0	0.00	8.40	3	887	0.34%
2019/04/22	1	8.47	0	0.00	8.47	1	871	0.11%
2019/04/18	3	8.48	0	0.00	8.46	3	850	0.35%
2019/04/12	1	8.50	0	0.00	8.49	1	827	0.12%
2019/04/11	3	8.55	0	0.00	8.52	3	810	0.37%
2019/04/10	1	8.56	0	0.00	8.55	1	795	0.13%
2019/04/02	1	8.52	0	0.00	8.51	1	780	0.13%
2019/04/01	3	8.56	2	8.59	8.57	1	770	0.13%
2019/03/29	1	8.56	0	8.53	8.56	1	756	0.13%
2019/03/28	1	8.55	0	0.00	8.55	1	755	0.13%
2019/03/27	2	8.58	0	0.00	8.62	2	741	0.27%
2019/03/26	1	8.68	0	0.00	8.69	1	722	0.14%
2019/03/21	1	8.75	0	0.00	8.75	1	710	0.14%
2019/03/18	1	8.80	0	0.00	8.80	1	719	0.14%
2019/03/07	0	0.00	1	8.90	8.82	-1	1,096	-0.09%
2019/02/25	0	0.00	0	8.94	8.94	0	1,114	0.00%
2019/02/22	0	0.00	1	8.90	8.90	-1	1,104	-0.09%
2019/02/18	0	0.00	2	8.90	8.91	-2	1,106	-0.18%
2019/02/15	0	0.00	1	8.79	8.78	-1	1,094	-0.09%
2019/02/13	0	0.00	50	8.90	8.93	-50	1,082	-4.62%
2019/02/11	1	8.69	0	0.00	8.68	1	1,069	0.09%
2019/01/29	0	0.00	1	8.59	8.62	-1	1,053	-0.09%
2019/01/28	0	0.00	2	8.60	8.60	-2	1,050	-0.19%
2019/01/24	0	0.00	3	8.58	8.59	-3	1,055	-0.28%
2019/01/18	0	0.00	1	8.33	8.35	-1	1,040	-0.10%
2019/01/17	2.3	8.32	0	0.00	8.32	2.3	1,053	0.22%
2019/01/11	1	8.40	0	0.00	8.41	1	1,120	0.09%
2018/12/17	0	0.00	1	8.60	8.61	-1	1,230	-0.08%
2018/12/14	0	0.00	1	8.60	8.59	-1	1,231	-0.08%
2018/12/12	0	0.00	301	8.61	8.63	-301	1,236	-24.33%	大賣/鉅額交易
2018/12/10	1	8.69	0	0.00	8.66	1	1,266	0.08%
2018/12/03	0	0.00	2	8.52	8.49	-2	1,098	-0.18%
2018/11/30	0	0.00	3	8.72	8.22	-3	1,029	-0.29%
2018/11/28	0	0.00	3	8.55	8.55	-3	937	-0.32%
2018/11/16	0	0.00	1	8.45	8.47	-1	974	-0.10%
2018/11/15	0	0.00	1	8.42	8.37	-1	978	-0.10%
2018/11/14	0	0.00	1	8.35	8.31	-1	977	-0.10%
2018/11/12	1	8.28	0	0.00	8.32	1	997	0.10%
2018/11/08	0	0.00	2	8.44	8.46	-2	1,030	-0.19%
2018/11/06	1	8.25	0	0.00	8.28	1	1,096	0.09%
2018/10/30	1	8.05	0	0.00	8.03	1	1,176	0.08%
2018/10/25	1	8.15	0	0.00	8.02	1	1,324	0.08%
2018/10/24	3	8.28	0	0.00	8.30	3	1,438	0.21%
2018/10/19	1	8.38	0	0.00	8.38	1	2,127	0.05%
2018/10/18	0.5	8.72	0	0.00	8.72	0.5	2,272	0.02%
2018/10/16	1	8.60	0	0.00	8.70	1	2,273	0.04%
2018/10/15	1	8.50	0	0.00	8.65	1	2,268	0.04%
2018/10/12	1	8.52	0	0.00	8.70	1	2,250	0.04%
2018/10/11	3	8.73	0	0.00	8.65	3	2,226	0.13%
2018/10/05	1	9.13	0	0.00	9.12	1	2,187	0.05%
2018/10/04	1	9.28	0	0.00	9.26	1	2,168	0.05%
2018/10/02	2	9.28	0	0.00	9.27	2	2,167	0.09%
2018/09/28	3	9.30	0	0.00	9.31	3	2,174	0.14%
2018/09/27	1	9.38	12	9.39	9.37	-11	2,175	-0.51%
2018/09/25	0	0.00	1	9.35	9.31	-1	2,164	-0.05%
2018/09/20	0	0.00	1	9.30	9.26	-1	2,150	-0.05%
2018/09/17	0	0.00	1	9.30	9.29	-1	2,173	-0.05%
2018/09/14	0	0.00	2,000	9.23	9.27	-2,000	2,173	-92.02%	大賣/鉅額交易
2018/09/12	1	9.18	0	0.00	9.22	1	2,140	0.05%
2018/09/03	0	0.00	2	9.47	9.42	-2	2,157	-0.09%
2018/08/23	0	0.00	1	9.40	9.40	-1	2,229	-0.04%
2018/08/17	0	0.00	8	9.27	9.23	-8	2,238	-0.36%
2018/08/16	4	9.17	5	9.17	9.17	-1	2,242	-0.04%
2018/08/13	3	9.29	0	0.00	9.25	3	2,213	0.14%
2018/08/07	0	0.00	2	9.50	9.41	-2	2,170	-0.09%
2018/08/06	1	9.48	1	9.50	9.48	0	2,162	0.00%
2018/08/02	0	0.00	1	9.50	9.40	-1	2,141	-0.05%
2018/07/27	20	10.00	0	0.00	10.00	20	1,937	1.03%
2018/07/26	2,000	9.71	4	9.78	9.81	1,996	1,493	133.63%	大買/鉅額交易
2018/07/25	17	9.72	1	9.55	9.58	16	1,342	1.19%
2018/07/24	0	0.00	2	9.40	9.40	-2	1,170	-0.17%
2018/07/13	1	9.29	0	0.00	9.32	1	1,315	0.08%
2018/07/06	1	9.14	0	0.00	9.12	1	1,484	0.07%
2018/07/05	1	9.20	0	0.00	9.19	1	1,534	0.07%
2018/07/02	1	9.35	0	0.00	9.34	1	1,720	0.06%
2018/06/26	1	9.35	10	9.41	9.34	-9	1,719	-0.52%
2018/06/21	1	9.51	0	0.00	9.50	1	1,768	0.06%
2018/06/08	0	0.00	3	9.61	9.59	-3	1,804	-0.17%
2018/06/06	10	9.58	0	0.00	9.52	10	1,801	0.56%
2018/06/05	0	0.00	0.1	9.57	9.58	-0.1	1,781	-0.01%
2018/05/31	0	0.00	10	9.51	9.51	-10	1,735	-0.58%
2018/05/28	1	9.50	0	0.00	9.51	1	1,730	0.06%
2018/05/22	0.7	9.60	0	0.00	9.62	0.7	1,707	0.04%
2018/05/18	0	0.00	0	9.57	9.58	0	1,732	0.00%
2018/05/16	1	9.54	0	0.00	9.55	1	1,753	0.06%
2018/05/14	2	9.78	0	0.00	9.74	2	1,770	0.11%
2018/05/11	0	0.00	3	9.80	9.79	-3	1,779	-0.17%
2018/05/02	20	9.78	0	0.00	9.78	20	1,719	1.16%
2018/04/26	1	9.56	0	0.00	9.56	1	1,737	0.06%
2018/04/20	1	9.69	0	0.00	9.69	1	1,809	0.06%
2018/04/13	0	0.00	1	9.60	9.60	-1	2,245	-0.04%
2018/04/11	0	0.00	2	9.58	9.63	-2	2,304	-0.09%
2018/04/10	1	9.57	3	9.72	9.75	-2	2,279	-0.09%
2018/04/09	1	9.45	0	0.00	9.49	1	2,155	0.05%
2018/04/03	0	0.00	7.7	9.41	9.43	-7.7	2,176	-0.36%
2018/03/27	0	0.00	1	9.40	9.34	-1	2,483	-0.04%
2018/03/26	1	9.28	0	0.00	9.27	1	2,449	0.04%
2018/03/14	0	0.00	1	9.45	9.45	-1	2,341	-0.04%
2018/03/12	0	0.00	1	9.50	9.55	-1	2,324	-0.04%
2018/03/02	2	9.30	0	0.00	9.34	2	2,349	0.09%
2018/02/22	0	0.00	1	9.40	9.35	-1	2,402	-0.04%
2018/02/21	0	0.00	2	9.35	9.40	-2	2,410	-0.08%
2018/02/09	1	8.85	0	0.00	9.00	1	2,392	0.04%
2018/02/06	3	9.03	0	0.00	8.98	3	2,349	0.13%
2018/02/01	1	9.60	0	0.00	9.53	1	2,299	0.04%
2018/01/31	2	9.56	0	0.00	9.61	2	2,289	0.09%
2018/01/19	1	9.95	0	0.00	9.96	1	2,185	0.05%
2018/01/17	0	0.00	1.2	10.08	10.10	-1.2	2,111	-0.06%
2018/01/16	0	0.00	3	10.17	10.20	-3	2,103	-0.14%
2018/01/15	0	0.00	5	10.00	10.05	-5	2,047	-0.24%
2018/01/12	0	0.00	4.9	10.10	10.25	-4.9	1,919	-0.26%
2018/01/10	0	0.00	1	9.98	9.97	-1	1,721	-0.06%
2018/01/09	5	9.95	1,001	9.64	9.96	-996	1,647	-60.46%	大賣/鉅額交易
2018/01/05	0	0.00	1	9.60	9.64	-1	1,393	-0.07%