國產 (2504)-永豐金-鳳山券商分點個股進出

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
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4.5	49.64	2	49.65	49.40	2.5	9,732	0.03%
2024/05/02	8.5	50.58	14	50.52	50.80	-5.5	9,509	-0.06%
2024/04/30	3	47.86	4	47.53	48.05	-1	9,144	-0.01%
2024/04/29	10	48.89	8.1	48.53	49.15	1.9	8,934	0.02%
2024/04/26	5	47.29	2	47.10	46.95	3	8,615	0.03%
2024/04/25	5	46.65	18	47.52	47.25	-13	8,361	-0.16%
2024/04/24	4	44.53	3	45.40	43.90	1	7,806	0.01%
2024/04/23	1	46.60	1	45.60	46.65	0	7,433	0.00%
2024/04/22	17	47.88	18	48.04	47.00	-1	7,145	-0.01%
2024/04/19	3	48.22	3.1	47.20	48.25	-0.1	6,678	0.00%
2024/04/18	19.4	47.03	25	46.68	48.05	-5.6	6,249	-0.09%
2024/04/17	0	0.00	18	44.69	45.85	-18	5,709	-0.32%
2024/04/12	3	43.07	10.1	42.75	43.40	-7.1	5,156	-0.14%
2024/04/11	0.5	41.80	0	0.00	41.70	0.5	5,001	0.01%
2024/04/10	0.1	41.80	11	41.98	41.60	-10.9	4,936	-0.22%
2024/04/09	3	40.45	3.1	40.76	41.35	-0.1	4,821	0.00%
2024/04/08	2.1	41.25	11	40.66	41.30	-9	4,712	-0.19%
2024/04/03	0	0.00	12	39.85	39.75	-12	4,529	-0.26%
2024/04/02	0.1	38.60	0	0.00	38.55	0.1	4,419	0.00%
2024/03/29	0	0.00	1	37.65	37.90	-1	4,361	-0.02%
2024/03/26	0	0.00	3	37.05	37.05	-3	4,261	-0.07%
2024/03/25	3	37.00	0	0.00	37.00	3	4,251	0.07%
2024/03/22	6	37.00	0	0.00	36.85	6	4,239	0.14%
2024/03/20	0	36.25	3	36.40	36.25	-3	4,172	-0.07%
2024/03/19	0	0.00	1	36.35	36.35	-1	4,158	-0.02%
2024/03/18	0	0.00	0.1	37.05	37.00	-0.1	4,116	0.00%
2024/03/14	0.1	36.20	0	0.00	36.35	0.1	3,965	0.00%
2024/03/13	1	37.25	0.2	36.20	36.75	0.9	3,911	0.02%
2024/03/12	1.2	37.28	1	37.35	36.95	0.2	3,732	0.00%
2024/03/11	0	0.00	1	36.10	36.15	-1	3,672	-0.03%
2024/03/07	1	36.25	20	36.00	36.25	-19	3,500	-0.54%
2024/03/06	1	35.14	0	0.00	35.15	1	3,361	0.03%
2024/03/05	1	34.15	0	0.00	35.25	1	3,314	0.03%
2024/03/01	0	33.80	5	33.92	34.00	-5	3,136	-0.16%
2024/02/22	0	32.05	0	0.00	32.00	0	2,720	0.00%
2024/02/21	1	32.40	13	32.25	32.40	-12	2,648	-0.45%
2024/02/20	1	32.05	0	0.00	32.05	1	2,540	0.04%
2024/02/19	0	0.00	3	31.27	32.00	-3	2,433	-0.12%
2024/02/16	1	29.75	0	0.00	29.90	1	2,216	0.05%
2024/02/15	0	0.00	7.3	29.25	29.30	-7.3	2,191	-0.33%
2024/02/02	0	29.95	0	0.00	29.30	0	2,169	0.00%
2024/01/30	0	0.00	1	29.25	29.50	-1	2,020	-0.05%
2024/01/26	0	0.00	3	29.23	29.25	-3	1,948	-0.15%
2024/01/25	0	28.95	1	29.20	29.10	-1	1,901	-0.05%
2024/01/24	0	0.00	4	29.13	29.00	-4	1,859	-0.22%
2024/01/23	20	28.74	0	0.00	28.70	20	1,765	1.13%
2024/01/22	0	0.00	17	28.29	28.55	-17	1,723	-0.99%
2024/01/15	1	27.95	0	0.00	28.00	1	1,548	0.06%
2023/12/28	0	0.00	4	28.29	28.20	-4	1,556	-0.26%
2023/12/27	0	28.40	0	0.00	28.40	0	1,552	0.00%
2023/12/26	3	28.32	17	28.43	28.50	-14	1,541	-0.91%
2023/12/25	1	28.10	0	0.00	28.20	1	1,506	0.07%
2023/12/22	0	0.00	4	28.20	28.15	-4	1,500	-0.27%
2023/12/21	2	28.25	0	0.00	28.30	2	1,477	0.14%
2023/12/20	0	0.00	51	28.42	28.50	-51	1,448	-3.52%
2023/12/19	2	28.35	0	0.00	28.30	2	1,422	0.14%
2023/12/18	2	28.25	0	0.00	28.25	2	1,402	0.14%
2023/12/15	1	28.10	0	0.00	28.20	1	1,393	0.07%
2023/12/14	0	0.00	2	27.88	28.00	-2	1,359	-0.15%
2023/12/12	0	0.00	4	27.59	27.55	-4	1,315	-0.30%
2023/12/08	0	27.55	0	0.00	27.60	0	1,316	0.00%
2023/11/29	0	27.00	0.1	27.05	27.00	-0.1	1,470	0.00%
2023/11/28	0	0.00	3	26.95	27.10	-3	1,455	-0.21%
2023/11/23	0	26.80	0	0.00	26.80	0	1,436	0.00%
2023/11/22	3	26.62	0	0.00	26.60	3	1,420	0.21%
2023/11/15	0	26.00	0	0.00	26.15	0	1,367	0.00%
2023/11/14	0	0.00	2	25.90	26.05	-2	1,352	-0.15%
2023/11/07	0	25.60	0	0.00	25.50	0	1,371	0.00%
2023/11/02	0	0.00	2	25.50	25.50	-2	1,417	-0.14%
2023/10/30	0	25.30	2	25.23	25.40	-2	1,729	-0.12%
2023/10/27	0	25.33	0	0.00	25.30	0	1,742	0.00%
2023/10/24	0	25.20	0	0.00	25.30	0	1,765	0.00%
2023/10/23	2	25.13	1	25.15	25.20	1	1,766	0.06%
2023/10/20	0	0.00	2	25.15	25.20	-2	1,775	-0.11%
2023/10/19	1	25.20	0	0.00	25.25	1	1,791	0.06%
2023/10/18	1	25.20	0	0.00	25.55	1	1,805	0.06%
2023/10/13	1	25.35	0	0.00	25.40	1	1,803	0.06%
2023/10/04	0	0.00	0	25.30	25.30	0	1,837	0.00%
2023/09/27	0	25.25	0	0.00	25.10	0	1,902	0.00%
2023/09/26	1	25.05	0	0.00	25.00	1	1,915	0.05%
2023/09/22	1	25.00	0	0.00	25.00	1	2,013	0.05%
2023/09/20	0	0.00	0.5	25.50	25.20	-0.5	2,103	-0.03%
2023/09/12	1	25.20	0	0.00	25.30	1	2,628	0.04%
2023/09/11	2	25.35	0	0.00	25.30	2	2,666	0.08%
2023/09/07	2	25.65	0	0.00	25.45	2	2,720	0.07%
2023/09/06	1	26.20	0	0.00	25.80	1	2,684	0.04%
2023/09/05	1	26.35	0	0.00	26.40	1	2,602	0.04%
2023/09/04	2	26.58	0	0.00	26.55	2	2,597	0.08%
2023/09/01	0	26.90	0	0.00	26.90	0	2,652	0.00%
2023/08/29	0	0.00	3	27.00	26.95	-3	2,728	-0.11%
2023/08/22	0	0.00	7	26.60	26.55	-7	2,879	-0.24%
2023/08/21	0	0.00	3	26.75	26.70	-3	2,904	-0.10%
2023/08/11	2	26.95	0	0.00	27.00	2	3,228	0.06%
2023/08/09	0	0.00	2	27.50	27.65	-2	3,252	-0.06%
2023/08/08	0	0.00	0.2	27.40	27.45	-0.2	3,278	-0.01%
2023/08/07	2	27.70	1	28.05	27.65	1	3,338	0.03%
2023/08/04	0	0.00	20	27.49	27.95	-20	3,314	-0.60%
2023/08/02	2	26.55	5	26.50	26.60	-3	3,209	-0.09%
2023/08/01	0.1	26.35	0	0.00	26.35	0.1	3,207	0.00%
2023/07/31	0.1	26.35	1	26.65	26.35	-0.9	3,216	-0.03%
2023/07/26	0	0.00	1	26.50	26.40	-1	3,446	-0.03%
2023/07/25	0	0.00	5.1	26.25	26.25	-5.1	3,465	-0.15%
2023/07/20	7	26.35	0	0.00	26.30	7	3,496	0.20%
2023/07/19	0	0.00	4	26.38	26.20	-4	3,594	-0.11%
2023/07/18	2	26.20	0	0.00	26.15	2	3,591	0.06%
2023/07/17	1.5	26.23	2	26.25	26.20	-0.5	3,614	-0.02%
2023/07/14	1	26.40	0	0.00	26.30	1	3,664	0.03%
2023/07/13	0	0.00	1	26.55	26.35	-1	3,665	-0.03%
2023/07/12	0	26.50	0	0.00	26.45	0	3,654	0.00%
2023/07/07	0	0.00	5	26.60	26.70	-5	3,639	-0.14%
2023/07/06	1	26.85	1.2	26.90	26.85	-0.2	3,650	-0.01%
2023/07/05	1	27.30	0	0.00	27.00	1	3,638	0.03%
2023/07/04	0	0.00	1	27.65	27.45	-1	3,615	-0.03%
2023/07/03	0.7	27.65	3	27.63	27.65	-2.3	3,608	-0.06%
2023/06/30	1	27.50	0	0.00	27.50	1	3,603	0.03%
2023/06/29	1.3	27.04	0	0.00	27.40	1.3	3,546	0.04%
2023/06/28	2	26.70	0	0.00	26.55	2	3,465	0.06%
2023/06/27	1	26.35	7	26.24	26.40	-6	3,455	-0.17%
2023/06/26	8.2	26.04	0	0.00	26.10	8.2	3,415	0.24%
2023/06/21	2	26.00	0	0.00	26.15	2	3,406	0.06%
2023/06/20	4	26.55	60	26.64	26.25	-56	3,357	-1.67%
2023/06/19	10	28.82	20	28.86	28.80	-10	3,155	-0.32%
2023/06/16	1	29.15	0	0.00	28.90	1	3,050	0.03%
2023/06/15	0.5	29.10	0	0.00	29.15	0.5	2,981	0.02%
2023/06/13	2	29.05	0	0.00	29.10	2	2,925	0.07%
2023/06/12	3	29.13	0	0.00	29.05	3	2,893	0.10%
2023/06/07	3	29.42	0	0.00	29.40	3	2,921	0.10%
2023/06/06	0	0.00	3	29.05	29.05	-3	2,874	-0.10%
2023/06/02	5	28.69	0	0.00	28.70	5	2,830	0.18%
2023/06/01	0	0.00	4	28.65	28.65	-4	2,839	-0.14%
2023/05/31	0.5	28.50	0	0.00	28.60	0.5	2,839	0.02%
2023/05/30	1.1	28.51	0	0.00	28.35	1.1	2,843	0.04%
2023/05/29	1	28.75	0	0.00	28.90	1	2,924	0.03%
2023/05/25	0	28.75	0	0.00	28.75	0	2,940	0.00%
2023/05/24	0	0.00	1	29.00	29.05	-1	2,925	-0.03%
2023/05/23	11	28.80	0	0.00	28.80	11	2,904	0.38%
2023/05/22	0	0.00	1	28.70	29.00	-1	2,912	-0.03%
2023/05/19	5	28.25	0	0.00	28.75	5	2,866	0.17%
2023/05/18	0.1	28.52	3	28.45	28.50	-3	2,708	-0.11%
2023/05/12	0	28.50	0	0.00	28.60	0	2,661	0.00%
2023/05/11	0	28.35	1	28.30	28.25	-1	2,635	-0.04%
2023/05/10	4	28.88	0	0.00	28.95	4	2,579	0.16%
2023/05/08	3	28.60	4	28.71	28.85	-1	2,545	-0.04%
2023/05/05	0	0.00	2	28.90	28.85	-2	2,515	-0.08%
2023/05/03	1	29.00	4	29.03	28.75	-3	2,459	-0.12%
2023/05/02	2	28.58	1	28.10	28.70	1	2,390	0.04%
2023/04/28	1	28.00	0	0.00	28.00	1	2,291	0.04%
2023/04/27	0	0.00	0	28.00	28.00	0	2,283	0.00%
2023/04/25	0	27.95	0	0.00	27.90	0	2,266	0.00%
2023/04/24	1	28.40	0	0.00	28.35	1	2,220	0.05%
2023/04/19	15	27.85	0	0.00	27.80	15	2,069	0.72%
2023/04/18	0	0.00	0	28.05	28.05	0	1,997	0.00%
2023/04/12	10	28.00	0	0.00	27.95	10	1,989	0.50%
2023/04/11	0	0.00	1	28.10	28.00	-1	1,996	-0.05%
2023/04/10	0	0.00	4	27.70	27.85	-4	1,972	-0.20%
2023/03/29	0	27.80	0	0.00	27.85	0	1,922	0.00%
2023/03/28	20.1	27.95	0	0.00	28.00	20.1	1,934	1.04%
2023/03/24	1	27.80	35	27.80	27.80	-34	1,925	-1.77%
2023/03/20	15	27.75	3	27.85	27.85	12	1,897	0.63%
2023/03/17	0	0.00	2	27.50	27.65	-2	1,948	-0.10%
2023/03/16	0	0.00	5	27.31	27.15	-5	1,920	-0.26%
2023/03/14	20	27.50	0	0.00	27.55	20	1,895	1.06%
2023/03/13	0	27.60	0	0.00	27.70	0	1,892	0.00%
2023/03/10	5.2	27.75	0	0.00	27.75	5.2	1,850	0.28%
2023/03/09	5	27.80	2	27.85	27.80	3	1,826	0.16%
2023/03/06	0	0.00	2.1	27.17	27.20	-2.1	1,763	-0.12%
2023/03/03	1	26.85	0	0.00	26.95	1	1,750	0.06%
2023/03/02	16	26.80	0	0.00	26.90	16	1,744	0.92%
2023/03/01	4	26.89	0	0.00	26.80	4	1,730	0.23%
2023/02/24	20	27.38	0	0.00	27.70	20	1,589	1.26%
2023/02/23	0	0.00	2	27.40	27.45	-2	1,562	-0.13%
2023/02/21	5	26.97	0	0.00	26.95	5	1,559	0.32%
2023/02/20	0	0.00	1	27.15	27.10	-1	1,556	-0.06%
2023/02/17	0	0.00	3	26.60	26.65	-3	1,540	-0.19%
2023/02/14	1	26.95	0	0.00	26.85	1	1,585	0.06%
2023/02/07	3	26.50	0	0.00	26.50	3	1,575	0.19%
2023/01/30	0	0.00	1	25.55	25.55	-1	1,517	-0.07%
2023/01/17	0	0.00	1	25.50	25.60	-1	1,519	-0.07%
2023/01/16	1	25.25	10	25.25	25.30	-9	1,517	-0.59%
2023/01/12	0	0.00	5	25.35	25.30	-5	1,606	-0.31%
2023/01/10	3	25.65	0	0.00	25.55	3	1,649	0.18%
2023/01/05	0.1	25.40	0	0.00	25.55	0.1	1,780	0.01%
2023/01/04	0	0.00	3	25.40	25.50	-3	1,795	-0.17%
2023/01/03	2	25.25	0	0.00	25.15	2	1,821	0.11%
2022/12/28	2	25.05	0	0.00	24.95	2	1,822	0.11%
2022/12/26	1	25.10	0	0.00	25.05	1	1,837	0.05%
2022/12/23	0	0.00	61	24.75	25.10	-61	1,907	-3.20%
2022/12/15	1	25.25	0	0.00	25.25	1	2,073	0.05%
2022/12/09	0	0.00	1	25.50	25.60	-1	2,133	-0.05%
2022/12/06	0	0.00	3	24.95	24.95	-3	2,086	-0.14%
2022/11/23	0	0.00	4	25.30	25.15	-4	2,094	-0.19%
2022/11/18	0	0.00	2	24.90	24.85	-2	2,104	-0.10%
2022/11/17	0	0.00	5	24.80	24.85	-5	2,101	-0.24%
2022/11/16	1	24.50	0	0.00	24.50	1	2,097	0.05%
2022/11/09	0	0.00	3	24.10	23.90	-3	2,204	-0.14%
2022/11/04	1	22.90	0	0.00	23.15	1	2,229	0.04%
2022/11/02	2	23.50	0	0.00	23.15	2	2,342	0.09%
2022/11/01	0	0.00	5	23.25	23.40	-5	2,363	-0.21%
2022/10/31	5	22.35	0	0.00	22.65	5	2,382	0.21%
2022/10/25	0	0.00	6	22.10	22.20	-6	2,571	-0.23%
2022/10/21	10	21.90	0	0.00	21.90	10	2,592	0.39%
2022/10/20	3	21.45	0	0.00	22.40	3	2,591	0.12%
2022/10/19	2	22.25	0	0.00	22.10	2	2,514	0.08%
2022/10/07	0	0.00	10	24.27	24.25	-10	2,409	-0.42%
2022/09/30	4	23.80	0	0.00	24.00	4	2,475	0.16%
2022/09/21	0	0.00	1	25.90	25.65	-1	2,421	-0.04%
2022/09/13	1	25.25	0	0.00	25.30	1	2,602	0.04%
2022/09/02	0	0.00	5	25.35	25.15	-5	2,781	-0.18%
2022/09/01	1	25.15	0	0.00	25.30	1	2,783	0.04%
2022/08/26	0	0.00	1	25.80	25.80	-1	2,801	-0.04%
2022/08/22	0	25.15	0	0.00	25.10	0	2,805	0.00%
2022/08/16	0	0.00	3	25.23	25.25	-3	2,739	-0.11%
2022/08/12	0	0.00	10	24.80	24.70	-10	2,721	-0.37%
2022/08/11	1	24.70	22	24.71	24.65	-21	2,769	-0.76%
2022/08/10	0	0.00	2	24.75	24.70	-2	2,777	-0.07%
2022/08/09	2	24.70	1	24.65	24.65	1	2,752	0.04%
2022/08/08	5	23.96	0	0.00	23.90	5	2,740	0.18%
2022/08/05	2	23.78	0	0.00	24.20	2	2,746	0.07%
2022/08/03	2	23.85	0	0.00	23.60	2	2,768	0.07%
2022/07/25	3	24.25	0	0.00	24.25	3	3,359	0.09%
2022/07/20	0	0.00	0.5	23.98	24.05	-0.5	3,532	-0.01%
2022/07/13	0	0.00	2	23.05	23.05	-2	3,802	-0.05%
2022/07/11	2	23.00	0	0.00	23.00	2	3,997	0.05%
2022/07/06	1	22.55	1	22.50	22.40	0	4,463	0.00%
2022/07/05	0	22.90	5	23.00	23.25	-5	4,552	-0.11%
2022/07/04	0	0.00	5	22.50	22.50	-5	4,716	-0.11%
2022/06/29	0.5	23.35	0	0.00	23.30	0.5	4,831	0.01%
2022/06/28	1	23.55	0	0.00	23.40	1	4,878	0.02%
2022/06/27	5	24.00	10	23.95	24.10	-5	4,899	-0.10%
2022/06/22	1	25.70	0	0.00	25.25	1	4,918	0.02%
2022/06/14	2	26.20	0	0.00	26.25	2	4,995	0.04%
2022/06/13	0	0.00	1	26.15	26.20	-1	5,024	-0.02%
2022/05/31	0	0.00	0	26.95	27.15	0	5,124	0.00%
2022/05/26	0	0.00	3	26.80	26.65	-3	5,302	-0.06%
2022/05/25	4	26.20	0	0.00	26.30	4	5,295	0.08%
2022/05/24	1	26.40	0	0.00	26.35	1	5,311	0.02%
2022/05/19	1	26.10	0	0.00	26.30	1	5,298	0.02%
2022/05/18	2	27.30	0	0.00	27.20	2	5,250	0.04%
2022/05/17	27	26.99	0	0.00	27.05	27	5,259	0.51%
2022/05/16	1	26.30	0	0.00	26.60	1	5,245	0.02%
2022/05/11	2	26.43	0	0.00	26.35	2	5,208	0.04%
2022/05/09	15	27.89	1	27.75	27.00	14	5,159	0.27%
2022/05/06	1	29.70	0	0.00	30.00	1	4,856	0.02%
2022/05/05	1	30.65	1	30.55	30.50	0	4,890	0.00%
2022/05/03	6	28.78	0	0.00	28.80	6	4,779	0.13%
2022/04/27	1	29.10	0	0.00	29.40	1	4,716	0.02%
2022/04/26	2	29.93	0	0.00	29.75	2	4,659	0.04%
2022/04/25	11	30.37	0	0.00	30.15	11	4,598	0.24%
2022/04/22	3	30.85	13	31.48	31.40	-10	4,550	-0.22%
2022/04/21	0	0.00	30	30.15	30.50	-30	4,503	-0.67%
2022/04/19	11	30.39	1.1	30.45	30.80	9.9	4,482	0.22%
2022/04/18	1	30.80	1	31.10	30.80	0	4,432	0.00%
2022/04/15	4	30.81	15	31.05	30.65	-11	4,563	-0.24%
2022/04/14	2	32.23	3	32.55	32.05	-1	4,706	-0.02%
2022/04/13	1	32.25	3	32.23	32.70	-2	4,633	-0.04%
2022/04/12	0	0.00	8	31.42	31.45	-8	4,519	-0.18%
2022/04/11	0	0.00	4	30.63	30.80	-4	4,405	-0.09%
2022/04/08	0	0.00	7	30.77	31.00	-7	4,384	-0.16%
2022/04/07	5	30.01	3	29.85	29.85	2	4,416	0.05%
2022/04/06	0	0.00	2.7	29.99	30.15	-2.7	4,652	-0.06%
2022/03/29	0	0.00	1	29.40	29.55	-1	4,661	-0.02%
2022/03/28	20	29.05	0	0.00	29.20	20	4,745	0.42%
2022/03/24	0	0.00	0.6	29.05	29.05	-0.6	5,338	-0.01%
2022/03/23	10	28.80	0	0.00	28.85	10	5,874	0.17%
2022/03/22	0	0.00	1	28.85	28.85	-1	5,989	-0.02%
2022/03/18	0	28.00	0	0.00	28.00	0	5,937	0.00%
2022/03/17	0	0.00	3.1	28.30	28.20	-3.1	5,862	-0.05%
2022/03/15	1	27.55	1	27.70	27.50	0	5,803	0.00%
2022/03/14	0.1	27.55	2	27.50	27.55	-1.9	5,806	-0.03%
2022/03/11	0	0.00	1	27.75	27.40	-1	5,829	-0.02%
2022/03/10	0	27.55	0	0.00	27.70	0	5,841	0.00%
2022/03/08	1	26.80	12	26.60	26.80	-11	5,830	-0.19%
2022/03/07	8	27.20	0	0.00	27.25	8	5,808	0.14%
2022/03/04	0	0.00	5	28.20	27.95	-5	5,787	-0.09%
2022/03/03	0	0.00	6	28.43	28.15	-6	5,819	-0.10%
2022/03/02	11	27.88	1	28.10	28.15	10	5,818	0.17%
2022/03/01	0	27.80	0	0.00	27.85	0	5,789	0.00%
2022/02/25	13	26.29	0	0.00	26.40	13	5,701	0.23%
2022/02/24	11	26.49	2	26.30	26.30	9	5,746	0.16%
2022/02/23	1	27.00	0	0.00	27.10	1	5,773	0.02%
2022/02/21	0	0.00	2	27.40	27.40	-2	5,871	-0.03%
2022/02/17	5	27.16	1	27.15	27.35	4	6,078	0.07%
2022/02/14	0	0.00	30	27.08	27.20	-30	6,949	-0.43%
2022/02/11	0.1	27.30	0	0.00	27.45	0.1	7,237	0.00%
2022/02/08	1	26.90	1	26.75	26.90	0	7,169	0.00%
2022/02/07	0	0.00	2	26.45	26.45	-2	7,112	-0.03%
2022/01/25	2	25.35	0	0.00	25.45	2	7,100	0.03%
2022/01/18	1	26.20	0.2	26.15	26.20	0.8	7,354	0.01%
2022/01/14	32	26.19	0	0.00	26.10	32	7,373	0.43%
2022/01/13	11	26.62	0	0.00	26.60	11	7,423	0.15%
2022/01/12	7	27.09	0	0.00	26.60	7	7,428	0.09%
2022/01/11	1	26.90	0	0.00	26.85	1	7,433	0.01%
2022/01/07	13	26.78	14	26.44	26.45	-1	7,284	-0.01%
2022/01/06	1	27.60	0	0.00	27.70	1	7,004	0.01%
2022/01/04	2	28.40	0.2	28.15	28.20	1.8	6,960	0.03%
2022/01/03	1	28.50	0	0.00	28.75	1	6,938	0.01%
2021/12/30	4	29.30	10	29.10	29.15	-6	6,916	-0.09%
2021/12/29	5	30.35	9	30.13	30.20	-4	6,794	-0.06%
2021/12/28	9	29.07	0	28.80	28.90	9	6,523	0.14%
2021/12/27	1	29.15	0	0.00	29.35	1	6,491	0.02%
2021/12/24	0	0.00	0.8	28.90	29.00	-0.8	6,591	-0.01%
2021/12/23	10	29.09	2	29.08	29.00	8	6,861	0.12%
2021/12/22	1	29.25	7	29.55	29.20	-6	6,908	-0.09%
2021/12/21	4	30.06	6.2	29.85	30.10	-2.2	6,838	-0.03%
2021/12/20	4.1	30.03	9	30.18	30.20	-4.9	6,733	-0.07%
2021/12/17	17	29.50	48	29.54	29.60	-31	6,369	-0.49%
2021/12/16	1	28.05	12	27.83	28.10	-11	5,785	-0.19%
2021/12/14	0	0.00	10	27.10	27.05	-10	5,636	-0.18%
2021/12/09	6	27.59	1	27.50	27.55	5	5,610	0.09%
2021/12/08	0	0.00	1	27.50	27.50	-1	5,592	-0.02%
2021/12/06	0	0.00	1	27.10	27.25	-1	5,558	-0.02%
2021/12/02	0	0.00	9	26.56	26.70	-9	5,534	-0.16%
2021/11/30	10	26.60	0	0.00	26.60	10	5,544	0.18%
2021/11/29	0	0.00	20	26.32	26.65	-20	5,512	-0.36%
2021/11/26	1	26.95	10	26.98	26.95	-9	5,498	-0.16%
2021/11/25	0	0.00	1	27.50	27.35	-1	5,472	-0.02%
2021/11/22	0	0.00	1	27.15	27.15	-1	5,351	-0.02%
2021/11/19	5	27.60	0	0.00	27.55	5	5,286	0.09%
2021/11/18	0	0.00	3	27.53	27.95	-3	5,265	-0.06%
2021/11/17	14	27.75	2	27.80	27.50	12	5,192	0.23%
2021/11/16	17	28.12	4	27.93	27.90	13	5,120	0.25%
2021/11/15	0	0.00	4	28.03	28.15	-4	4,982	-0.08%
2021/11/12	0	0.00	5.7	27.79	27.85	-5.7	4,872	-0.12%
2021/11/11	12	27.17	5	26.98	26.85	7	4,670	0.15%
2021/11/10	1	26.40	18	27.41	27.50	-17	4,071	-0.42%
2021/11/09	10	25.00	2	24.90	25.00	8	3,784	0.21%
2021/11/08	3	24.95	0	0.00	25.00	3	3,770	0.08%
2021/11/05	2	24.70	0	0.00	24.70	2	3,776	0.05%
2021/11/04	1	24.90	0	0.00	24.80	1	3,782	0.03%
2021/11/03	3	24.92	0	0.00	24.95	3	3,811	0.08%
2021/11/02	5	25.00	0	0.00	24.85	5	3,829	0.13%
2021/11/01	11	25.61	0	0.00	25.70	11	3,792	0.29%
2021/10/29	1	25.70	5	25.50	25.70	-4	3,727	-0.11%
2021/10/28	4	24.94	7	25.16	25.00	-3	3,658	-0.08%
2021/10/26	0	0.00	4	24.35	24.65	-4	3,595	-0.11%
2021/10/25	20	24.28	0	0.00	24.25	20	3,590	0.56%
2021/10/22	5	24.25	0	0.00	24.30	5	3,599	0.14%
2021/10/20	0	0.00	3	24.65	24.75	-3	3,664	-0.08%
2021/10/19	1	24.55	0	0.00	24.70	1	3,761	0.03%
2021/10/18	8	24.53	2	24.50	24.70	6	3,803	0.16%
2021/10/14	1	24.05	0	0.00	24.10	1	3,866	0.03%
2021/10/13	3	24.35	3	24.40	24.35	0	3,934	0.00%
2021/10/12	1	24.25	0	0.00	24.30	1	3,954	0.03%
2021/10/08	0	0.00	2	24.45	24.40	-2	3,951	-0.05%
2021/10/07	7	24.07	0	0.00	24.30	7	3,924	0.18%
2021/10/05	9	23.29	4	23.35	23.50	5	3,837	0.13%
2021/10/01	31	23.81	10	24.08	23.60	21	3,803	0.55%
2021/09/30	38	25.11	43	24.45	24.50	-5	3,681	-0.14%
2021/09/29	2	23.90	6	23.78	23.95	-4	3,412	-0.12%
2021/09/28	4	23.73	4	23.71	23.65	0	3,336	0.00%
2021/09/27	10	23.50	4	23.50	23.60	6	3,301	0.18%
2021/09/24	7	23.19	0	0.00	22.95	7	3,294	0.21%
2021/09/17	0	0.00	8	23.00	22.95	-8	3,374	-0.24%
2021/09/16	5	22.50	0	0.00	22.65	5	3,379	0.15%
2021/09/15	5	22.65	0	0.00	22.70	5	3,404	0.15%
2021/09/09	5	22.30	0	0.00	22.30	5	3,464	0.14%
2021/09/08	10	22.55	0	0.00	22.40	10	3,485	0.29%
2021/09/07	5	22.70	0	0.00	22.70	5	3,502	0.14%
2021/08/31	0	0.00	17	22.50	22.50	-17	3,574	-0.48%
2021/08/25	10	22.25	0	0.00	22.35	10	3,691	0.27%
2021/08/23	10	22.19	0	0.00	22.60	10	3,746	0.27%
2021/08/20	0	0.00	1	21.55	21.55	-1	3,759	-0.03%
2021/08/19	10	21.25	16	21.44	21.50	-6	3,789	-0.16%
2021/08/16	0	0.00	6	22.08	21.60	-6	4,017	-0.15%
2021/08/13	6	22.30	0	0.00	22.15	6	4,031	0.15%
2021/08/12	2	22.40	0	0.00	22.45	2	4,035	0.05%
2021/08/10	5	22.25	0	0.00	22.30	5	4,113	0.12%
2021/08/09	5	22.50	0	0.00	22.45	5	4,250	0.12%
2021/08/06	5	22.43	0	0.00	22.45	5	4,286	0.12%
2021/07/28	3	22.80	0	0.00	22.90	3	4,849	0.06%
2021/07/27	2	23.20	0	0.00	22.80	2	5,004	0.04%
2021/07/26	4	23.85	1.7	23.77	23.60	2.3	5,097	0.04%
2021/07/23	11	25.30	30	25.40	25.50	-19	5,123	-0.37%
2021/07/22	3	25.40	37	25.44	25.50	-34	5,068	-0.67%
2021/07/21	0	0.00	2	25.60	25.15	-2	5,070	-0.04%
2021/07/19	0	0.00	15	25.40	25.50	-15	5,214	-0.29%
2021/07/16	0	0.00	119	25.16	25.10	-119	5,547	-2.15%	大賣/鉅額交易
2021/07/15	0	0.00	260	24.80	24.80	-260	5,604	-4.64%	大賣/鉅額交易
2021/07/09	0	0.00	35	25.01	25.05	-35	6,362	-0.55%
2021/07/08	5	25.00	5	25.25	25.20	0	6,594	0.00%
2021/07/07	0	0.00	8	24.80	24.85	-8	6,691	-0.12%
2021/07/06	5	25.00	0	0.00	24.80	5	6,785	0.07%
2021/07/05	1	24.95	0	0.00	25.00	1	6,803	0.01%
2021/07/02	40	24.70	5	24.60	24.65	35	6,877	0.51%
2021/07/01	4	24.70	1	25.05	24.70	3	6,919	0.04%
2021/06/30	20	25.46	0	0.00	25.35	20	6,939	0.29%
2021/06/29	0	0.00	5	24.55	24.45	-5	6,799	-0.07%
2021/06/25	3	24.45	0	0.00	24.35	3	6,872	0.04%
2021/06/24	4	24.40	0	0.00	24.50	4	6,914	0.06%
2021/06/23	23	24.39	5	24.65	24.65	18	6,964	0.26%
2021/06/22	10	24.10	0	0.00	24.20	10	6,981	0.14%
2021/06/17	5	24.60	0	0.00	24.80	5	7,212	0.07%
2021/06/15	21	24.57	5	24.60	24.55	16	7,465	0.21%
2021/06/11	5	24.80	0	0.00	24.90	5	7,631	0.07%
2021/06/03	0	0.00	3	25.70	25.55	-3	7,830	-0.04%
2021/06/02	0	0.00	2	25.50	25.40	-2	7,908	-0.03%
2021/05/25	32	24.00	5	25.00	25.00	27	8,171	0.33%
2021/05/21	0	0.00	6	23.65	23.90	-6	8,260	-0.07%
2021/05/20	10	22.63	0	0.00	22.55	10	8,303	0.12%
2021/05/18	0	0.00	1	22.10	22.90	-1	8,377	-0.01%
2021/05/17	6	21.67	4	20.85	20.90	2	8,412	0.02%
2021/05/14	0	0.00	0	23.40	23.10	0	8,383	0.00%
2021/05/13	8	22.71	0	0.00	23.05	8	8,312	0.10%
2021/05/12	6	25.08	45	24.26	23.75	-39	8,197	-0.48%
2021/05/11	17	26.49	6	26.96	26.00	11	8,023	0.14%
2021/05/10	0	0.00	1	27.25	27.25	-1	7,926	-0.01%
2021/05/07	5	27.10	0	0.00	27.10	5	7,942	0.06%
2021/05/06	5	27.65	0	0.00	27.20	5	7,918	0.06%
2021/05/05	5	27.80	0	0.00	27.75	5	7,843	0.06%
2021/05/04	6	25.83	2	26.90	25.90	4	7,712	0.05%
2021/05/03	3	27.85	26	27.43	27.50	-23	7,580	-0.30%
2021/04/29	4	28.55	0	0.00	28.55	4	7,462	0.05%
2021/04/28	6	28.64	2.6	28.69	28.55	3.4	7,385	0.05%
2021/04/27	10	28.31	1	28.70	28.80	9	7,415	0.12%
2021/04/26	2	28.25	0	0.00	28.45	2	7,347	0.03%
2021/04/23	4	28.35	0	0.00	28.50	4	7,331	0.05%
2021/04/22	12	29.41	35	28.93	28.35	-23	7,311	-0.31%
2021/04/21	26	28.66	30	28.66	28.60	-4	6,907	-0.06%
2021/04/20	9	28.42	1	28.25	28.45	8	6,811	0.12%
2021/04/19	7	28.84	6	29.07	29.35	1	6,638	0.02%
2021/04/16	1	27.60	6.1	27.55	27.65	-5.1	6,350	-0.08%
2021/04/15	1	27.60	2	27.45	27.60	-1	6,293	-0.02%
2021/04/14	4	27.25	23.5	27.71	28.10	-19.5	6,125	-0.32%
2021/04/12	2	27.10	0	0.00	27.25	2	5,845	0.03%
2021/04/09	0	0.00	1	26.95	26.90	-1	5,801	-0.02%
2021/04/08	7	27.02	6	27.00	27.05	1	5,829	0.02%
2021/04/07	30	26.13	0	0.00	26.35	30	5,824	0.52%
2021/04/06	14	26.38	0	0.00	26.35	14	5,799	0.24%
2021/04/01	3	26.88	1	26.85	26.80	2	5,739	0.03%
2021/03/31	0	0.00	5	26.90	27.05	-5	5,723	-0.09%
2021/03/30	3	26.88	0	0.00	26.75	3	5,686	0.05%
2021/03/29	5	26.55	1	26.70	26.50	4	5,649	0.07%
2021/03/26	6	26.59	0	0.00	26.35	6	5,630	0.11%
2021/03/25	19	26.85	2	26.70	26.55	17	5,609	0.30%
2021/03/24	4	27.40	0	0.00	26.90	4	5,582	0.07%
2021/03/19	6	26.61	5	26.70	27.05	1	5,397	0.02%
2021/03/18	27	26.49	1	26.25	26.85	26	5,339	0.49%
2021/03/17	60	26.18	25	26.51	26.60	35	5,289	0.66%
2021/03/16	40	25.60	0	0.00	25.65	40	5,183	0.77%
2021/03/11	1	24.95	0	0.00	24.95	1	5,370	0.02%
2021/03/10	1	24.80	0	0.00	24.90	1	5,527	0.02%
2021/03/09	5	25.25	5	25.25	25.25	0	5,733	0.00%
2021/03/08	1	25.35	0	0.00	25.35	1	5,782	0.02%
2021/03/04	0.5	25.10	0	0.00	25.10	0.5	5,717	0.01%
2021/03/03	2	25.40	4	25.20	25.35	-2	5,635	-0.04%
2021/03/02	0	0.00	2	25.13	24.25	-2	5,493	-0.04%
2021/02/25	2	24.75	0	0.00	24.70	2	5,460	0.04%
2021/02/24	5	24.85	5	24.95	24.55	0	5,530	0.00%
2021/02/23	10	24.68	1	24.10	24.70	9	5,584	0.16%
2021/02/22	17	24.06	0.9	24.10	24.20	16.1	5,643	0.29%
2021/02/19	0	0.00	1	23.25	23.25	-1	5,656	-0.02%
2021/02/18	3	23.00	0	0.00	23.30	3	5,645	0.05%
2021/02/17	6	22.70	0	0.00	22.55	6	5,631	0.11%
2021/02/05	0	0.00	2	22.60	22.45	-2	5,582	-0.04%
2021/02/03	50	21.90	0	0.00	21.90	50	5,624	0.89%
2021/02/02	0	0.00	4.3	21.91	22.15	-4.3	5,923	-0.07%
2021/01/29	2	20.90	0	0.00	20.90	2	6,110	0.03%
2021/01/28	8	21.39	0	0.00	21.35	8	6,116	0.13%
2021/01/26	2	22.00	0	0.00	21.95	2	6,277	0.03%
2021/01/25	0	0.00	4.1	22.07	22.25	-4.1	6,321	-0.06%
2021/01/21	4	21.70	3	22.05	21.80	1	6,433	0.02%
2021/01/15	11	22.65	0	0.00	22.25	11	6,909	0.16%
2021/01/14	1	23.55	1	23.55	23.55	0	6,972	0.00%
2021/01/08	1	24.60	0	0.00	24.55	1	7,851	0.01%
2021/01/07	0	0.00	1	24.10	24.15	-1	7,955	-0.01%
2021/01/04	5	24.70	0	0.00	24.70	5	8,110	0.06%
2020/12/31	0	0.00	6	25.00	25.00	-6	8,226	-0.07%
2020/12/30	1	25.00	0	0.00	24.80	1	8,398	0.01%
2020/12/28	0	0.00	10	24.25	24.20	-10	8,598	-0.12%
2020/12/23	10	24.00	0	0.00	24.20	10	9,006	0.11%
2020/12/21	0	0.00	10	24.65	24.65	-10	9,300	-0.11%
2020/12/18	10	24.05	0	0.00	24.00	10	9,832	0.10%
2020/12/17	7	24.27	0	0.00	24.25	7	10,081	0.07%
2020/12/16	6	24.20	16	24.59	24.70	-10	10,474	-0.10%
2020/12/15	6	23.85	2	23.90	23.95	4	10,690	0.04%
2020/12/11	0.6	24.20	0	0.00	24.30	0.6	11,362	0.01%
2020/12/09	3	24.38	0	0.00	24.40	3	11,951	0.03%
2020/12/08	10.3	24.70	3	24.77	24.90	7.3	12,012	0.06%
2020/12/07	2	25.25	24	25.08	25.40	-22	12,261	-0.18%
2020/12/04	20	24.70	14.4	24.97	24.80	5.6	12,522	0.04%
2020/12/03	16	25.01	41	25.32	25.05	-25	12,568	-0.20%
2020/12/02	27	26.22	10	26.20	26.25	17	12,499	0.14%
2020/12/01	0	0.00	5	26.98	26.90	-5	12,555	-0.04%
2020/11/30	0	0.00	1	27.05	27.05	-1	12,767	-0.01%
2020/11/26	8	26.81	0	0.00	26.75	8	13,702	0.06%
2020/11/24	1	27.00	7	27.15	27.00	-6	14,387	-0.04%
2020/11/20	2.3	26.47	0	0.00	26.25	2.3	14,751	0.02%
2020/11/19	11	26.62	0	0.00	26.50	11	15,180	0.07%
2020/11/18	2	27.45	3	27.73	27.50	-1	15,443	-0.01%
2020/11/17	0	0.00	2	28.45	28.15	-2	15,629	-0.01%
2020/11/16	6	28.09	2	28.15	28.45	4	16,355	0.02%
2020/11/13	2	28.33	0	0.00	28.30	2	16,391	0.01%
2020/11/12	3	27.80	0	0.00	27.75	3	16,410	0.02%
2020/11/11	7	28.53	0	0.00	28.55	7	16,363	0.04%
2020/11/10	4	28.43	5	28.32	28.30	-1	16,389	-0.01%
2020/11/09	3	27.90	0.6	27.78	28.00	2.4	16,128	0.02%
2020/11/03	1	26.45	1	26.35	26.70	0	16,072	0.00%
2020/10/30	0	0.00	2	26.55	26.20	-2	16,296	-0.01%
2020/10/29	2	26.25	0	0.00	26.25	2	16,284	0.01%
2020/10/28	8	26.59	13.3	26.25	26.05	-5.3	16,335	-0.03%
2020/10/27	5.3	25.38	0	0.00	25.35	5.3	16,284	0.03%
2020/10/26	0.3	25.80	2	26.00	25.85	-1.7	16,287	-0.01%
2020/10/23	0	0.00	10	25.90	25.80	-10	16,367	-0.06%
2020/10/22	1	26.00	1	25.95	25.90	0	16,452	0.00%
2020/10/20	9	24.79	9	25.35	25.20	0	16,809	0.00%
2020/10/19	2.6	23.97	5	25.27	23.80	-2.4	16,856	-0.01%
2020/10/16	4.4	26.45	5	27.00	25.95	-0.6	17,312	0.00%
2020/10/06	10	22.82	0	0.00	22.85	10	17,231	0.06%
2020/10/05	4	23.13	12	22.98	23.30	-8	17,214	-0.05%
2020/09/30	2	23.50	1	23.55	23.45	1	17,252	0.01%
2020/09/29	3	23.70	35	23.77	23.70	-32	17,522	-0.18%
2020/09/28	0	0.00	5	23.76	23.60	-5	17,644	-0.03%
2020/09/25	8	23.72	6	23.35	23.00	2	17,685	0.01%
2020/09/23	7	24.04	4	24.40	23.90	3	17,957	0.02%
2020/09/22	4	24.20	10	24.37	24.50	-6	17,864	-0.03%
2020/09/21	1	24.25	1	24.10	24.15	0	17,842	0.00%
2020/09/18	3	24.02	7	23.95	24.10	-4	17,970	-0.02%
2020/09/17	0	0.00	2	23.75	23.75	-2	17,881	-0.01%
2020/09/16	0	0.00	6	23.90	23.85	-6	17,926	-0.03%
2020/09/15	33	23.17	31	23.67	24.05	2	17,925	0.01%
2020/09/14	1	23.55	19	23.95	23.75	-18	17,371	-0.10%
2020/09/11	13	24.48	6	24.54	23.90	7	17,187	0.04%
2020/09/10	10	24.38	2	23.80	23.95	8	16,780	0.05%
2020/09/09	14	24.30	6	24.46	24.50	8	16,532	0.05%
2020/09/08	14	23.77	16	24.18	24.80	-2	16,267	-0.01%
2020/09/07	16	23.65	7	24.71	23.95	9	15,902	0.06%
2020/09/04	2	22.30	2	22.40	22.60	0	15,489	0.00%
2020/09/03	7	21.99	8	22.20	22.20	-1	15,321	-0.01%
2020/09/02	3	21.83	21	21.75	21.80	-18	15,273	-0.12%
2020/09/01	4	21.88	1	21.60	21.25	3	15,019	0.02%
2020/08/31	0	0.00	7	21.33	21.65	-7	14,683	-0.05%
2020/08/28	2	21.00	0	0.00	21.00	2	14,607	0.01%
2020/08/27	6	21.24	4	21.20	21.20	2	14,438	0.01%
2020/08/26	9	21.42	15	21.21	21.50	-6	14,294	-0.04%
2020/08/25	20	21.42	26	21.52	21.40	-6	14,099	-0.04%
2020/08/24	23	20.78	13	21.13	21.00	10	13,766	0.07%
2020/08/21	12	20.44	16	20.15	20.10	-4	13,275	-0.03%
2020/08/20	7	19.78	9	19.42	19.55	-2	13,202	-0.02%
2020/08/19	18	20.52	21	20.20	20.10	-3	12,890	-0.02%
2020/08/18	30	20.06	16	20.09	20.30	14	12,647	0.11%
2020/08/17	44	19.87	23	20.20	20.10	21	12,426	0.17%
2020/08/14	27	18.78	36	18.94	19.10	-9	11,894	-0.08%
2020/08/13	18	18.01	11	18.07	18.10	7	11,493	0.06%
2020/08/12	12	17.99	2	18.10	18.15	10	11,350	0.09%
2020/08/11	0	0.00	7	16.37	16.50	-7	10,722	-0.07%
2020/08/07	4	16.20	0	0.00	16.15	4	10,684	0.04%
2020/08/06	6	16.20	0	0.00	16.25	6	10,673	0.06%
2020/08/05	10	16.60	1	16.50	16.45	9	10,676	0.08%
2020/08/03	3	16.40	0	0.00	16.50	3	11,159	0.03%
2020/07/30	0	0.00	2	17.10	17.15	-2	11,762	-0.02%
2020/07/29	2	17.30	0	0.00	17.25	2	11,940	0.02%
2020/07/28	2	16.58	4	16.40	16.15	-2	11,949	-0.02%
2020/07/24	1	17.30	1.7	17.06	17.10	-0.7	12,353	-0.01%
2020/07/20	0	0.00	2	17.45	17.45	-2	12,185	-0.02%
2020/07/17	1	18.10	0	0.00	17.60	1	12,029	0.01%
2020/07/16	0	0.00	18	18.31	18.25	-18	11,776	-0.15%
2020/07/15	7	18.09	20.3	18.37	18.00	-13.3	11,463	-0.12%
2020/07/14	7	18.37	13	18.06	17.95	-6	11,294	-0.05%
2020/07/10	2	16.50	38.3	16.90	16.45	-36.3	10,597	-0.34%
2020/07/09	20	17.05	24	16.90	16.95	-4	10,601	-0.04%
2020/07/08	15	17.06	0.1	16.85	16.95	14.9	10,515	0.14%
2020/07/07	0	0.00	9	16.29	16.15	-9	10,427	-0.09%
2020/07/06	4	16.77	0	0.00	16.65	4	10,304	0.04%
2020/07/03	1	15.90	6	16.54	16.50	-5	10,163	-0.05%
2020/07/02	1	15.60	20	15.75	15.80	-19	9,814	-0.19%
2020/06/30	0	0.00	5.2	15.24	15.10	-5.2	9,573	-0.05%
2020/06/29	0	0.00	105	14.72	15.10	-105	9,406	-1.12%	大賣/鉅額交易
2020/06/23	4	14.45	0	0.00	14.60	4	9,336	0.04%
2020/06/22	0	0.00	1	14.70	14.45	-1	9,254	-0.01%
2020/06/19	6	14.03	0	0.00	14.05	6	9,093	0.07%
2020/06/16	2	14.10	0	0.00	14.00	2	9,220	0.02%
2020/06/15	0	0.00	5	13.80	13.85	-5	9,454	-0.05%
2020/06/11	2	14.05	0	0.00	14.05	2	9,807	0.02%
2020/06/10	0	0.00	20	14.44	14.55	-20	9,790	-0.20%
2020/06/08	0	0.00	2	14.30	14.30	-2	10,122	-0.02%
2020/06/05	20	14.33	0	0.00	14.20	20	10,049	0.20%
2020/06/04	2	14.30	0	0.00	14.25	2	10,142	0.02%
2020/06/03	0	0.00	1	14.20	14.25	-1	10,064	-0.01%
2020/05/22	0	0.00	3	14.05	13.90	-3	9,806	-0.03%
2020/05/21	2	14.40	0	0.00	14.15	2	9,933	0.02%
2020/05/15	0	0.00	1	13.80	13.80	-1	9,650	-0.01%
2020/05/08	0	0.00	0	13.95	14.05	0	9,376	0.00%
2020/05/07	5	14.04	0	0.00	13.85	5	9,221	0.05%
2020/05/05	0	0.00	3	14.10	14.15	-3	8,751	-0.03%
2020/04/29	1	13.75	0	0.00	13.75	1	8,899	0.01%
2020/04/27	0	0.00	2	12.05	12.20	-2	9,086	-0.02%
2020/04/23	0	0.00	4	12.05	11.85	-4	10,384	-0.04%
2020/04/22	1	11.10	3	11.60	11.65	-2	11,438	-0.02%
2020/04/21	7	11.83	4	11.85	11.35	3	11,822	0.03%
2020/04/20	4	11.98	0	0.00	11.90	4	11,971	0.03%
2020/04/17	42	12.08	1	12.50	12.05	41	11,968	0.34%
2020/04/16	11	12.55	13	12.43	12.40	-2	11,821	-0.02%
2020/04/15	1	12.30	1	12.30	12.45	0	11,726	0.00%
2020/04/14	3	12.00	0	0.00	12.05	3	11,633	0.03%
2020/04/13	0	0.00	1	12.20	12.10	-1	11,597	-0.01%
2020/04/10	1	12.30	2	12.40	12.35	-1	11,623	-0.01%
2020/04/08	0	0.00	4	11.34	11.50	-4	11,651	-0.03%
2020/04/07	0	0.00	3	11.10	11.00	-3	11,742	-0.03%
2020/04/06	2	10.90	0	0.00	10.95	2	12,074	0.02%
2020/04/01	0	0.00	1	11.10	11.00	-1	12,112	-0.01%
2020/03/31	3	11.10	1	11.00	11.05	2	12,192	0.02%
2020/03/27	2	10.95	2	11.08	10.85	0	12,546	0.00%
2020/03/25	2	10.55	0	0.00	10.75	2	12,504	0.02%
2020/03/24	3	10.30	3	10.25	10.20	0	12,550	0.00%
2020/03/23	0	0.00	4	9.81	9.94	-4	12,546	-0.03%
2020/03/20	0	0.00	3	10.00	10.15	-3	12,611	-0.02%
2020/03/19	5	9.54	5	9.55	9.67	0	12,638	0.00%
2020/03/18	3	10.48	2	10.68	10.10	1	12,521	0.01%
2020/03/17	4	9.91	3	10.30	9.91	1	12,333	0.01%
2020/03/13	3	10.85	0	0.00	10.85	3	12,421	0.02%
2020/03/12	2	11.10	0	0.00	11.05	2	12,218	0.02%
2020/03/11	0	0.00	4	12.50	12.25	-4	12,271	-0.03%
2020/03/06	3	13.10	0	0.00	13.10	3	12,663	0.02%
2020/03/05	10	13.30	0	0.00	13.30	10	12,792	0.08%
2020/03/04	0	0.00	2	13.10	13.10	-2	12,891	-0.02%
2020/03/03	2	13.40	0	0.00	13.40	2	13,103	0.02%
2020/02/27	0	0.00	2	12.90	12.95	-2	13,128	-0.02%
2020/02/25	2	13.20	0	0.00	13.45	2	13,291	0.02%
2020/02/24	2	13.50	26	13.50	13.45	-24	13,280	-0.18%
2020/02/20	0	0.00	1	14.00	14.00	-1	13,313	-0.01%
2020/02/19	0	0.00	1	13.90	14.05	-1	13,441	-0.01%
2020/02/14	1	14.10	1	14.20	14.10	0	14,389	0.00%
2020/02/13	2	14.10	2	14.28	14.05	0	14,627	0.00%
2020/02/11	3	14.17	1	14.10	14.10	2	15,250	0.01%
2020/02/10	4	14.05	0	0.00	14.00	4	15,604	0.03%
2020/02/07	31	14.22	3	14.10	14.15	28	16,106	0.17%
2020/02/06	2	14.50	1	14.65	14.60	1	17,501	0.01%
2020/02/05	1	14.40	10	14.31	14.40	-9	18,212	-0.05%
2020/02/04	10	13.84	9	13.93	14.05	1	18,046	0.01%
2020/02/03	7	14.06	4	13.93	13.95	3	18,065	0.02%
2020/01/31	22	14.50	6	14.64	14.70	16	17,834	0.09%
2020/01/30	3	14.87	3	14.73	14.35	0	17,556	0.00%
2020/01/20	28	15.88	2	15.83	15.90	26	17,049	0.15%
2020/01/17	3	15.57	64	15.73	15.70	-61	16,570	-0.37%
2020/01/16	12	15.56	6	14.92	14.85	6	15,752	0.04%
2020/01/15	1	14.60	3	14.43	14.60	-2	14,861	-0.01%
2020/01/14	1	14.20	10	14.18	14.20	-9	14,668	-0.06%
2020/01/07	0	0.00	4	13.85	13.75	-4	20,302	-0.02%
2020/01/03	11	13.86	6	13.93	13.80	5	22,241	0.02%
2020/01/02	8	14.11	0	0.00	14.00	8	22,262	0.04%
2019/12/30	5	14.62	10	14.55	14.55	-5	22,179	-0.02%
2019/12/27	0	0.00	37	14.13	14.15	-37	21,801	-0.17%
2019/12/26	1	14.00	2	13.98	13.90	-1	21,696	0.00%
2019/12/25	29	13.94	0	0.00	13.90	29	21,613	0.13%
2019/12/24	17	14.14	42.4	14.31	14.05	-25.4	21,577	-0.12%
2019/12/23	3	13.93	22	14.04	13.85	-19	21,276	-0.09%
2019/12/20	2	13.90	0	0.00	13.75	2	21,285	0.01%
2019/12/19	29	14.25	29	13.95	14.05	0	21,323	0.00%
2019/12/18	6	13.99	2	13.95	13.90	4	21,730	0.02%
2019/12/17	0	0.00	4	14.13	14.10	-4	21,845	-0.02%
2019/12/16	3	14.00	1	13.85	14.05	2	21,733	0.01%
2019/12/13	21	13.72	3	13.65	13.60	18	21,576	0.08%
2019/12/12	15	14.03	0	0.00	13.85	15	21,469	0.07%
2019/12/11	23	14.52	24	14.54	14.10	-1	21,442	0.00%
2019/12/10	6	14.00	0	0.00	14.20	6	21,077	0.03%
2019/12/09	13	14.10	0	0.00	13.95	13	21,044	0.06%
2019/12/06	5	14.55	22	14.29	14.05	-17	21,014	-0.08%
2019/12/05	9	14.19	5	13.89	14.40	4	20,739	0.02%
2019/12/04	0	0.00	1	13.50	13.50	-1	20,235	0.00%
2019/12/03	10	13.35	1	13.35	13.35	9	20,175	0.04%
2019/12/02	3	13.45	7	13.88	13.35	-4	20,133	-0.02%
2019/11/29	0	0.00	17	13.47	13.60	-17	19,971	-0.09%
2019/11/28	15	13.51	6	13.53	13.55	9	19,869	0.05%
2019/11/27	4	13.56	1	13.65	13.60	3	19,634	0.02%
2019/11/26	24	13.79	1	13.95	13.50	23	19,571	0.12%
2019/11/25	1	13.75	1	13.70	13.75	0	19,443	0.00%
2019/11/22	5	13.53	1	13.95	13.50	4	19,327	0.02%
2019/11/21	5	13.77	0	0.00	13.75	5	19,105	0.03%
2019/11/20	5	14.15	1	14.30	13.95	4	19,027	0.02%
2019/11/19	1	14.15	1	14.15	14.15	0	18,832	0.00%
2019/11/18	1	14.00	1	14.05	14.00	0	18,742	0.00%
2019/11/15	5	13.89	11	13.98	13.85	-6	18,593	-0.03%
2019/11/14	1	14.15	8	14.19	14.10	-7	18,360	-0.04%
2019/11/13	30	13.98	1	14.05	14.00	29	17,812	0.16%
2019/11/11	4	13.75	0	0.00	13.95	4	17,290	0.02%
2019/11/08	7	14.14	1	14.10	14.00	6	16,910	0.04%
2019/11/07	7	14.66	10	14.58	14.60	-3	16,541	-0.02%
2019/11/06	6	14.60	5	14.72	14.50	1	16,043	0.01%
2019/11/05	39	15.47	33	15.35	15.20	6	15,456	0.04%
2019/11/04	12	15.08	10	15.01	15.30	2	13,922	0.01%
2019/11/01	20	13.81	3	13.90	13.95	17	13,072	0.13%
2019/10/31	2	13.75	10	13.56	13.75	-8	12,931	-0.06%
2019/10/30	1	13.30	2.2	13.32	13.30	-1.2	12,767	-0.01%
2019/10/29	1	13.30	1	13.65	13.20	0	12,713	0.00%
2019/10/28	1	13.45	1	13.45	13.45	0	12,620	0.00%
2019/10/25	1	13.40	1	13.55	13.30	0	12,519	0.00%
2019/10/24	3	13.27	4	13.33	13.40	-1	12,471	-0.01%
2019/10/23	4	13.00	5	13.10	13.00	-1	12,368	-0.01%
2019/10/22	15.5	13.40	4.4	13.67	13.35	11	12,158	0.09%
2019/10/21	14	14.00	6	13.91	13.95	8	11,975	0.07%
2019/10/18	12	13.58	27	13.43	13.65	-15	11,758	-0.13%
2019/10/17	86	13.04	27	13.26	13.10	59	10,515	0.56%
2019/10/16	17	12.66	31	12.97	13.00	-14	8,378	-0.17%
2019/10/15	5	11.97	3	11.83	12.15	2	7,187	0.03%
2019/10/14	8	11.38	4	11.10	11.70	4	6,130	0.07%
2019/10/09	0	0.00	33	10.45	10.65	-33	4,929	-0.67%
2019/10/07	10	9.58	0	0.00	9.58	10	3,899	0.26%
2019/10/04	40	9.31	0	0.00	9.46	40	3,737	1.07%
2019/09/27	1	9.10	0	0.00	9.07	1	3,599	0.03%
2019/09/26	0	0.00	5	9.35	9.24	-5	3,543	-0.14%
2019/09/25	3	9.25	25	9.25	9.25	-22	3,519	-0.63%
2019/09/24	0	0.00	1	9.54	9.43	-1	3,554	-0.03%
2019/09/18	0	0.00	2	8.50	8.50	-2	2,743	-0.07%
2019/09/16	0	0.00	2	8.58	8.57	-2	2,796	-0.07%
2019/09/12	0	0.00	1	8.42	8.41	-1	2,736	-0.04%
2019/09/10	2	8.40	0	0.00	8.44	2	2,736	0.07%
2019/09/03	5	8.19	0	0.00	8.13	5	2,641	0.19%
2019/08/20	1	8.02	0	0.00	8.04	1	3,284	0.03%
2019/07/18	10	8.58	0	0.00	8.55	10	3,410	0.29%
2019/07/17	10	8.62	0	0.00	8.59	10	3,366	0.30%
2019/07/15	2	8.59	0	0.00	8.59	2	3,295	0.06%
2019/05/27	0	0.00	20	8.65	8.68	-20	1,774	-1.13%
2019/05/23	20	8.60	0	0.00	8.54	20	1,660	1.20%
2019/05/22	0	0.00	5	8.71	8.67	-5	1,631	-0.31%
2019/05/21	0	0.00	8	8.70	8.73	-8	1,586	-0.50%
2019/05/16	3	8.96	0	0.00	8.72	3	1,367	0.22%
2019/05/09	3	8.68	3	8.65	8.61	0	1,123	0.00%
2019/05/06	5	8.42	0	0.00	8.39	5	903	0.55%
2019/04/01	0	8.54	0	0.00	8.57	0	770	0.00%
2019/02/25	0	0.00	0.1	8.94	8.94	-0.1	1,114	-0.01%
2019/02/13	0	0.00	2	9.30	8.93	-2	1,082	-0.18%
2019/01/28	0	0.00	10	8.60	8.60	-10	1,050	-0.95%
2019/01/24	2	8.56	0	0.00	8.59	2	1,055	0.19%
2018/12/28	3	8.34	2.4	8.30	8.36	0.6	1,225	0.05%
2018/12/19	10	8.48	0	0.00	8.49	10	1,229	0.81%
2018/12/06	1	8.83	9	8.80	8.70	-8	1,244	-0.64%
2018/12/05	9	8.54	1	9.02	8.97	8	1,196	0.67%
2018/10/03	0	0.00	3	9.30	9.29	-3	2,164	-0.14%
2018/09/20	10	9.27	0	0.00	9.26	10	2,150	0.47%
2018/09/05	0	0.00	10	9.43	9.42	-10	2,164	-0.46%
2018/08/13	0	0.00	20	9.30	9.25	-20	2,213	-0.90%
2018/07/31	1	9.91	0	0.00	9.90	1	2,056	0.05%
2018/07/27	36	10.10	5	10.05	10.00	31	1,937	1.60%
2018/07/25	8	9.57	5	9.64	9.58	3	1,342	0.22%
2018/06/26	0	0.00	4	9.35	9.34	-4	1,719	-0.23%
2018/06/19	3	9.59	0	0.00	9.53	3	1,829	0.16%
2018/06/11	3	9.59	0	0.00	9.59	3	1,800	0.17%
2018/06/07	0	0.00	3	9.60	9.60	-3	1,788	-0.17%
2018/06/05	0	0.00	1	9.64	9.58	-1	1,781	-0.06%
2018/05/25	3	9.54	0	0.00	9.53	3	1,721	0.17%
2018/05/16	1	9.56	4	9.55	9.55	-3	1,753	-0.17%
2018/05/11	0	0.00	39	9.79	9.79	-39	1,779	-2.19%
2018/05/10	0	0.00	3	9.78	9.75	-3	1,776	-0.17%
2018/05/07	5	9.77	5	9.86	9.77	0	1,792	0.00%
2018/05/04	7	9.74	0	0.00	9.75	7	1,741	0.40%
2018/05/03	0	0.00	8	9.74	9.70	-8	1,726	-0.46%
2018/05/02	0	0.00	3	9.70	9.78	-3	1,719	-0.17%
2018/04/24	0	0.00	2	9.69	9.60	-2	1,790	-0.11%
2018/04/23	0	0.00	2	9.75	9.68	-2	1,793	-0.11%
2018/04/18	1	9.64	0	0.00	9.57	1	2,020	0.05%
2018/04/17	3	9.56	9	9.55	9.52	-6	2,069	-0.29%
2018/04/13	1	9.60	1	9.58	9.60	0	2,245	0.00%
2018/04/12	0	0.00	3	9.60	9.59	-3	2,288	-0.13%
2018/04/10	14	9.69	5	9.75	9.75	9	2,279	0.39%
2018/03/31	0	0.00	10	9.42	9.41	-10	2,449	-0.41%
2018/03/28	10	9.35	0	0.00	9.33	10	2,467	0.41%
2018/03/27	3	9.40	0	0.00	9.34	3	2,483	0.12%
2018/03/22	40	9.45	0	0.00	9.42	40	2,406	1.66%
2018/01/24	0	0.00	2.5	9.90	9.93	-2.5	2,236	-0.11%
2018/01/22	0	0.00	10	9.86	9.95	-10	2,218	-0.45%
2018/01/17	0	0.00	0	10.00	10.10	0	2,111	0.00%
2018/01/10	11	9.99	0	0.00	9.97	11	1,721	0.64%
2018/01/09	0	0.00	2	10.13	9.96	-2	1,647	-0.12%