國產 (2504)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
46.10
漲跌
▼0.55
漲幅
-1.18%
成交量
17,088張
產業
上市營建類股
353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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/06/03	11	46.19	1	45.90	46.10	10	13,084	0.08%
2024/05/31	2	46.80	50	47.76	46.65	-48	12,885	-0.37%
2024/05/30	47	48.13	0	0.00	46.90	47	12,736	0.37%
2024/05/29	4.1	47.14	4	48.06	47.45	0.1	12,589	0.00%
2024/05/28	0	0.00	1.2	48.27	47.95	-1.2	12,531	-0.01%
2024/05/27	0.1	46.50	30	47.46	47.85	-29.9	12,497	-0.24%
2024/05/24	1.1	45.28	6	46.40	47.00	-4.9	12,376	-0.04%
2024/05/23	1	44.60	1	45.25	44.80	0	12,167	0.00%
2024/05/22	25.1	45.68	2.2	46.16	45.45	22.9	11,910	0.19%
2024/05/21	5	48.20	1	48.80	47.50	4	11,626	0.03%
2024/05/20	17.2	50.35	13	50.15	49.80	4.2	11,469	0.04%
2024/05/17	6	49.74	41	48.92	50.20	-35	11,179	-0.31%
2024/05/16	71	48.17	59	48.10	48.55	12	11,109	0.11%
2024/05/15	0	45.30	2	45.40	45.55	-2	10,803	-0.02%
2024/05/14	24	45.61	15	45.26	45.55	9	10,745	0.08%
2024/05/10	2	46.15	4	46.46	46.75	-2	10,593	-0.02%
2024/05/09	3	45.22	22	46.00	45.00	-19	10,470	-0.18%
2024/05/08	36.1	46.27	0	0.00	45.90	36.1	10,372	0.35%
2024/05/07	14	47.26	1	47.00	47.25	13	10,219	0.13%
2024/05/06	8.1	47.99	4	48.93	49.45	4.1	9,950	0.04%
2024/05/03	10.2	49.63	1	49.70	49.40	9.2	9,732	0.09%
2024/05/02	45	51.08	72.4	50.57	50.80	-27.4	9,509	-0.29%
2024/04/30	64.1	48.51	54	47.79	48.05	10.1	9,144	0.11%
2024/04/29	52.1	48.53	62.3	47.80	49.15	-10.2	8,934	-0.11%
2024/04/26	64.1	47.42	51	47.15	46.95	13.1	8,615	0.15%
2024/04/25	23.1	46.17	32.5	46.91	47.25	-9.4	8,361	-0.11%
2024/04/24	40.2	45.74	7	44.49	43.90	33.2	7,806	0.43%
2024/04/23	14.1	46.57	5	46.35	46.65	9.1	7,433	0.12%
2024/04/22	4.4	48.42	37	48.32	47.00	-32.6	7,145	-0.46%
2024/04/19	76.2	48.07	65	46.94	48.25	11.2	6,678	0.17%
2024/04/18	73.1	47.60	47	47.94	48.05	26.1	6,249	0.42%
2024/04/17	52.1	43.99	48	45.15	45.85	4.1	5,709	0.07%
2024/04/16	2.2	41.68	31	41.79	41.70	-28.8	5,404	-0.53%
2024/04/15	2	42.55	66	42.32	42.65	-64	5,266	-1.22%
2024/04/12	66	42.70	2	42.95	43.40	64	5,156	1.24%
2024/04/11	1	41.55	11	41.94	41.70	-10	5,001	-0.20%
2024/04/10	10	40.85	16	41.72	41.60	-6	4,936	-0.12%
2024/04/09	12	41.17	61	41.05	41.35	-49	4,821	-1.02%
2024/04/08	126	41.29	63	40.89	41.30	63	4,712	1.34%	大買/
2024/04/03	59	39.68	32	39.31	39.75	27	4,529	0.60%
2024/04/02	0	0.00	1	38.60	38.55	-1	4,419	-0.02%
2024/04/01	0	0.00	36	38.10	38.30	-36	4,375	-0.82%
2024/03/29	36	38.35	0	0.00	37.90	36	4,361	0.83%
2024/03/28	3	38.05	3	37.70	37.70	0	4,328	0.00%
2024/03/27	6	37.30	1	38.10	38.10	5	4,312	0.12%
2024/03/22	0	0.00	1	36.90	36.85	-1	4,239	-0.02%
2024/03/21	0	0.00	20	36.53	36.95	-20	4,213	-0.47%
2024/03/20	0	0.00	40	36.27	36.25	-40	4,172	-0.96%
2024/03/19	2	36.58	0	0.00	36.35	2	4,158	0.05%
2024/03/18	38	37.00	0	0.00	37.00	38	4,116	0.92%
2024/03/15	1	35.90	2	35.90	36.15	-1	4,038	-0.02%
2024/03/14	2	36.48	0	0.00	36.35	2	3,965	0.05%
2024/03/13	0	0.00	4	37.74	36.75	-4	3,911	-0.10%
2024/03/12	0	0.00	2	37.00	36.95	-2	3,732	-0.05%
2024/03/11	0.1	35.95	1	36.15	36.15	-0.9	3,672	-0.02%
2024/03/08	0	0.00	6	36.42	36.40	-6	3,635	-0.17%
2024/03/07	20	35.87	3	36.18	36.25	17	3,500	0.49%
2024/03/01	9	34.09	7	33.91	34.00	2	3,136	0.06%
2024/02/26	3	32.15	3	31.95	31.90	0	2,777	0.00%
2024/02/23	0	0.00	3	31.85	32.10	-3	2,762	-0.11%
2024/02/20	0	0.00	15	31.94	32.05	-15	2,540	-0.59%
2024/02/19	7	32.05	0	0.00	32.00	7	2,433	0.29%
2024/02/16	0	0.00	2	29.95	29.90	-2	2,216	-0.09%
2024/02/15	1	29.25	2	29.15	29.30	-1	2,191	-0.05%
2024/01/30	0	0.00	1	29.25	29.50	-1	2,020	-0.05%
2024/01/26	0	0.00	15	29.06	29.25	-15	1,948	-0.77%
2024/01/16	1	27.70	0	0.00	27.50	1	1,574	0.06%
2024/01/11	10	27.90	1	27.70	27.95	9	1,547	0.58%
2024/01/04	0	0.00	1	28.00	28.00	-1	1,588	-0.06%
2023/12/28	0	0.00	2	28.30	28.20	-2	1,556	-0.13%
2023/12/26	0	0.00	2	28.45	28.50	-2	1,541	-0.13%
2023/12/19	0	0.00	0.2	28.10	28.30	-0.2	1,422	-0.01%
2023/12/18	2	28.30	0	0.00	28.25	2	1,402	0.14%
2023/12/14	0	0.00	5	27.90	28.00	-5	1,359	-0.37%
2023/12/12	0	0.00	1	27.55	27.55	-1	1,315	-0.08%
2023/12/11	1	27.40	1	27.45	27.60	0	1,328	0.00%
2023/12/08	2	27.58	17.1	27.49	27.60	-15.1	1,316	-1.15%
2023/12/06	5	27.45	4	27.50	27.65	1	1,330	0.08%
2023/12/05	1	27.30	0	0.00	27.45	1	1,345	0.07%
2023/11/28	0	0.00	1	27.10	27.10	-1	1,455	-0.07%
2023/11/27	0	0.00	1	26.75	26.75	-1	1,438	-0.07%
2023/11/24	0	0.00	0.1	26.75	26.85	-0.1	1,437	-0.01%
2023/11/22	0	0.00	11	26.65	26.60	-11	1,420	-0.77%
2023/11/20	0	0.00	5	26.40	26.35	-5	1,390	-0.36%
2023/11/16	12	26.15	0	0.00	26.05	12	1,370	0.88%
2023/11/14	0	0.00	11	25.90	26.05	-11	1,352	-0.81%
2023/11/13	0	0.00	10	26.05	25.95	-10	1,348	-0.74%
2023/11/03	1	25.55	0	25.50	25.55	1	1,396	0.07%
2023/11/02	0	0.00	2	25.50	25.50	-2	1,417	-0.14%
2023/11/01	0	25.35	0	0.00	25.45	0	1,518	0.00%
2023/10/31	2	25.45	0	0.00	25.20	2	1,682	0.12%
2023/10/30	2	25.20	0	0.00	25.40	2	1,729	0.12%
2023/10/24	6	25.29	0	25.20	25.30	6	1,765	0.34%
2023/10/18	0	0.00	4	25.30	25.55	-4	1,805	-0.22%
2023/10/13	5	25.35	0	0.00	25.40	5	1,803	0.28%
2023/10/12	5	25.45	0	0.00	25.45	5	1,814	0.28%
2023/10/11	1	25.50	0	0.00	25.55	1	1,834	0.05%
2023/10/06	0	0.00	4	25.55	25.60	-4	1,834	-0.22%
2023/10/05	1	25.25	0	0.00	25.20	1	1,833	0.05%
2023/10/03	1	25.40	0	0.00	25.30	1	1,852	0.05%
2023/09/25	2	25.05	0	25.15	25.30	2	1,941	0.10%
2023/09/21	0	0.00	1	25.15	25.10	-1	2,102	-0.05%
2023/09/20	9	25.42	0	0.00	25.20	9	2,103	0.43%
2023/09/18	7	25.55	0	0.00	25.50	7	2,164	0.32%
2023/09/15	10	25.55	0	0.00	25.70	10	2,220	0.45%
2023/09/14	0.2	25.60	0	0.00	25.60	0.2	2,429	0.01%
2023/09/13	0	0.00	10	25.50	25.55	-10	2,545	-0.39%
2023/09/12	4	25.30	0	0.00	25.30	4	2,628	0.15%
2023/09/11	10	25.30	0	0.00	25.30	10	2,666	0.38%
2023/09/07	1	25.50	0	0.00	25.45	1	2,720	0.04%
2023/09/06	3	26.23	0	0.00	25.80	3	2,684	0.11%
2023/09/05	0	0.00	8	26.40	26.40	-8	2,602	-0.31%
2023/08/25	0	0.00	1	26.65	26.60	-1	2,760	-0.04%
2023/08/18	0	0.00	5	26.55	26.60	-5	2,953	-0.17%
2023/08/11	0	0.00	1	27.05	27.00	-1	3,228	-0.03%
2023/08/07	1	28.15	55.8	27.96	27.65	-54.8	3,338	-1.64%
2023/08/02	0	0.00	1	26.50	26.60	-1	3,209	-0.03%
2023/08/01	2	26.30	0	0.00	26.35	2	3,207	0.06%
2023/07/28	1	26.35	0.8	26.20	26.30	0.2	3,250	0.01%
2023/07/27	0	0.00	10	26.40	26.35	-10	3,333	-0.30%
2023/07/24	1	26.25	0	0.00	26.10	1	3,467	0.03%
2023/07/21	10	26.60	0	0.00	26.55	10	3,464	0.29%
2023/07/19	0	0.00	2.6	26.25	26.20	-2.6	3,594	-0.07%
2023/07/18	3	26.20	4	26.25	26.15	-1	3,591	-0.03%
2023/07/17	0	0.00	5	26.15	26.20	-5	3,614	-0.14%
2023/07/13	0	0.00	1	26.60	26.35	-1	3,665	-0.03%
2023/07/12	10	26.50	3	26.47	26.45	7	3,654	0.19%
2023/07/07	0	0.00	3	26.68	26.70	-3	3,639	-0.08%
2023/07/03	0	0.00	10	27.75	27.65	-10	3,608	-0.28%
2023/06/30	0	0.00	10	27.80	27.50	-10	3,603	-0.28%
2023/06/29	0	0.00	10	27.09	27.40	-10	3,546	-0.28%
2023/06/27	0	0.00	0.1	26.35	26.40	-0.1	3,455	0.00%
2023/06/26	10	26.15	8	25.95	26.10	2	3,415	0.06%
2023/06/20	6	26.41	0	0.00	26.25	6	3,357	0.18%
2023/06/19	10	28.76	25	28.85	28.80	-15	3,155	-0.48%
2023/06/15	30	29.10	0	0.00	29.15	30	2,981	1.01%
2023/06/09	0	0.00	2	29.20	29.15	-2	2,879	-0.07%
2023/06/08	0	0.00	34	29.28	29.25	-34	2,905	-1.17%
2023/06/07	34	29.51	10	29.55	29.40	24	2,921	0.82%
2023/06/06	2	29.00	2	29.10	29.05	0	2,874	0.00%
2023/06/01	12	28.55	0	0.00	28.65	12	2,839	0.42%
2023/05/26	0	0.00	25	28.65	28.70	-25	2,946	-0.85%
2023/05/17	0	0.00	2	28.65	28.70	-2	2,682	-0.07%
2023/05/15	0	0.00	2	28.25	28.35	-2	2,683	-0.07%
2023/05/05	2	28.90	0	0.00	28.85	2	2,515	0.08%
2023/05/04	0	0.00	1	28.65	29.00	-1	2,502	-0.04%
2023/05/03	1	29.00	0	0.00	28.75	1	2,459	0.04%
2023/04/27	21	28.00	0	0.00	28.00	21	2,283	0.92%
2023/04/25	0	0.00	20	28.35	27.90	-20	2,266	-0.88%
2023/04/24	0	0.00	13	28.30	28.35	-13	2,220	-0.59%
2023/04/18	33	28.08	1	27.95	28.05	32	1,997	1.60%
2023/04/11	1	28.10	0	0.00	28.00	1	1,996	0.05%
2023/04/07	0	0.00	1	27.70	27.80	-1	1,967	-0.05%
2023/04/06	2	27.75	0	0.00	27.75	2	1,957	0.10%
2023/03/29	0	0.00	1	27.99	27.85	-1	1,922	-0.05%
2023/03/28	1	27.95	0	0.00	28.00	1	1,934	0.05%
2023/03/21	0	0.00	2	28.05	28.00	-2	1,894	-0.11%
2023/03/20	6	27.89	0	0.00	27.85	6	1,897	0.32%
2023/03/17	0	27.65	0	0.00	27.65	0	1,948	0.00%
2023/03/14	2	27.55	1	27.55	27.55	1	1,895	0.05%
2023/03/13	2	27.50	0	0.00	27.70	2	1,892	0.11%
2023/03/10	2.2	27.75	0	0.00	27.75	2.2	1,850	0.12%
2023/03/09	2	27.85	0	0.00	27.80	2	1,826	0.11%
2023/03/07	2	27.30	0	0.00	27.35	2	1,775	0.11%
2023/03/06	2	27.15	7	27.00	27.20	-5	1,763	-0.28%
2023/03/03	1	26.90	0	0.00	26.95	1	1,750	0.06%
2023/03/01	1	26.80	0	0.00	26.80	1	1,730	0.06%
2023/02/24	10	27.85	0	0.00	27.70	10	1,589	0.63%
2023/02/23	0	0.00	1	27.40	27.45	-1	1,562	-0.06%
2023/02/22	0	0.00	12	26.73	26.95	-12	1,543	-0.78%
2023/02/20	0	0.00	1.2	27.09	27.10	-1.2	1,556	-0.08%
2023/02/13	0	0.00	19	26.55	26.60	-19	1,577	-1.20%
2023/02/10	1	26.30	0	0.00	26.50	1	1,598	0.06%
2023/02/08	0	0.00	2	26.48	26.45	-2	1,591	-0.13%
2023/02/07	2	26.20	1	26.20	26.50	1	1,575	0.06%
2023/02/06	1	25.80	0	0.00	25.85	1	1,507	0.07%
2023/02/02	0	0.00	25	25.60	25.65	-25	1,524	-1.64%
2023/01/30	1	25.75	0	0.00	25.55	1	1,517	0.07%
2023/01/17	1	25.35	0	0.00	25.60	1	1,519	0.07%
2023/01/16	0	0.00	1	25.20	25.30	-1	1,517	-0.07%
2023/01/06	1	25.55	0	0.00	25.60	1	1,719	0.06%
2022/12/29	0	0.00	2	24.80	24.95	-2	1,828	-0.11%
2022/12/23	0	0.00	10	24.90	25.10	-10	1,907	-0.52%
2022/12/20	18	24.86	0	0.00	24.60	18	1,999	0.90%
2022/12/16	7	25.00	0	0.00	25.05	7	2,063	0.34%
2022/12/08	10	25.00	0	0.00	25.00	10	2,069	0.48%
2022/12/06	1	25.10	0	0.00	24.95	1	2,086	0.05%
2022/11/30	1	25.35	0	0.00	25.35	1	2,087	0.05%
2022/11/25	2	25.25	5	25.15	25.05	-3	2,097	-0.14%
2022/11/14	0	0.00	1	24.30	24.30	-1	2,085	-0.05%
2022/11/10	0	0.00	4	24.10	23.95	-4	2,179	-0.18%
2022/11/09	5	24.10	0	0.00	23.90	5	2,204	0.23%
2022/11/01	0	0.00	7	23.36	23.40	-7	2,363	-0.30%
2022/10/18	5	22.25	1	22.25	22.30	4	2,499	0.16%
2022/10/17	2	22.15	0	0.00	22.25	2	2,492	0.08%
2022/10/13	1	22.60	0	0.00	22.50	1	2,464	0.04%
2022/09/26	1	24.25	0	0.00	24.30	1	2,423	0.04%
2022/09/23	0	0.00	2	25.55	25.55	-2	2,396	-0.08%
2022/09/22	1	25.25	0	0.00	25.25	1	2,428	0.04%
2022/09/21	0	0.00	2	25.75	25.65	-2	2,421	-0.08%
2022/09/19	0	0.00	2	25.85	25.60	-2	2,449	-0.08%
2022/09/14	2	24.83	0	0.00	24.85	2	2,557	0.08%
2022/09/08	6	25.00	0	0.00	25.05	6	2,694	0.22%
2022/09/06	1	25.20	0	0.00	24.85	1	2,725	0.04%
2022/08/30	1	25.30	0	0.00	25.35	1	2,779	0.04%
2022/08/25	0	0.00	2	25.45	25.50	-2	2,788	-0.07%
2022/08/24	1	25.30	0	0.00	25.20	1	2,803	0.04%
2022/08/22	5	25.15	0	0.00	25.10	5	2,805	0.18%
2022/08/19	1	25.10	0	0.00	25.15	1	2,799	0.04%
2022/08/18	1	25.50	27	25.33	25.25	-26	2,806	-0.93%
2022/08/17	0	0.00	12	25.66	25.80	-12	2,749	-0.44%
2022/08/15	7	24.84	0	0.00	24.95	7	2,712	0.26%
2022/08/12	10	24.80	7	24.60	24.70	3	2,721	0.11%
2022/08/11	20	24.80	0	0.00	24.65	20	2,769	0.72%
2022/08/09	2	24.35	0	0.00	24.65	2	2,752	0.07%
2022/08/04	1	23.50	0	0.00	23.45	1	2,771	0.04%
2022/07/29	5	24.30	0	0.00	24.70	5	3,148	0.16%
2022/07/26	0	0.00	5	24.30	24.30	-5	3,320	-0.15%
2022/07/22	6	24.05	1	24.25	24.25	5	3,411	0.15%
2022/07/19	0	0.00	1	23.60	23.75	-1	3,579	-0.03%
2022/07/01	1	22.30	0	0.00	22.15	1	4,801	0.02%
2022/06/23	0	0.00	2	23.40	23.45	-2	4,940	-0.04%
2022/06/22	2	25.55	10	26.00	25.25	-8	4,918	-0.16%
2022/06/13	2	26.30	0	0.00	26.20	2	5,024	0.04%
2022/06/09	1	26.90	0	0.00	26.90	1	5,007	0.02%
2022/06/07	1	26.90	0	0.00	26.85	1	5,028	0.02%
2022/06/02	0	0.00	1	27.05	27.05	-1	5,058	-0.02%
2022/05/17	0	0.00	1	27.10	27.05	-1	5,259	-0.02%
2022/05/12	2	25.80	0	0.00	25.50	2	5,263	0.04%
2022/05/10	2	26.55	0	0.00	26.85	2	5,220	0.04%
2022/05/09	11	27.30	20	27.50	27.00	-9	5,159	-0.17%
2022/05/06	3	30.02	5	29.80	30.00	-2	4,856	-0.04%
2022/05/05	16	30.24	5	30.60	30.50	11	4,890	0.22%
2022/05/04	20	29.73	8	29.89	29.65	12	4,827	0.25%
2022/04/26	5	30.20	0	0.00	29.75	5	4,659	0.11%
2022/04/25	1	30.20	0	0.00	30.15	1	4,598	0.02%
2022/04/22	0	0.00	12	31.36	31.40	-12	4,550	-0.26%
2022/04/20	10	30.75	0.9	30.75	30.65	9.1	4,467	0.20%
2022/04/19	0	0.00	3	30.55	30.80	-3	4,482	-0.07%
2022/04/15	3	31.05	2	30.90	30.65	1	4,563	0.02%
2022/04/13	0	0.00	13	32.43	32.70	-13	4,633	-0.28%
2022/04/12	0	0.00	5	31.61	31.45	-5	4,519	-0.11%
2022/04/11	4	30.51	21	30.32	30.80	-17	4,405	-0.39%
2022/04/08	1	30.25	5	30.68	31.00	-4	4,384	-0.09%
2022/04/06	0	0.00	1	30.10	30.15	-1	4,652	-0.02%
2022/04/01	5	29.75	0	0.00	29.95	5	4,672	0.11%
2022/03/31	0	0.00	5	29.75	29.75	-5	4,662	-0.11%
2022/03/29	0	0.00	8.1	29.52	29.55	-8.1	4,661	-0.17%
2022/03/24	0	0.00	2	29.15	29.05	-2	5,338	-0.04%
2022/03/23	0	0.00	4	28.85	28.85	-4	5,874	-0.07%
2022/03/18	0	0.00	9.2	28.31	28.00	-9.2	5,937	-0.15%
2022/03/17	2	28.20	0	0.00	28.20	2	5,862	0.03%
2022/03/10	0	0.00	1	27.70	27.70	-1	5,841	-0.02%
2022/03/01	1	27.95	2	27.98	27.85	-1	5,789	-0.02%
2022/02/18	3	27.30	0	0.00	27.35	3	5,945	0.05%
2022/02/16	1	27.60	0	0.00	27.55	1	6,173	0.02%
2022/02/07	1	26.50	0	0.00	26.45	1	7,112	0.01%
2022/01/13	2	26.75	2	26.78	26.60	0	7,423	0.00%
2022/01/12	8	26.81	0	0.00	26.60	8	7,428	0.11%
2022/01/10	13	26.63	0	0.00	26.65	13	7,455	0.17%
2022/01/07	29	26.62	0	0.00	26.45	29	7,284	0.40%
2022/01/06	2	27.65	0	0.00	27.70	2	7,004	0.03%
2022/01/05	5	27.80	0	0.00	27.80	5	7,006	0.07%
2022/01/04	8.1	28.21	0	0.00	28.20	8.1	6,960	0.12%
2022/01/03	14	28.69	20	28.50	28.75	-6	6,938	-0.09%
2021/12/30	0	0.00	12	29.60	29.15	-12	6,916	-0.17%
2021/12/29	2	28.95	2	29.55	30.20	0	6,794	0.00%
2021/12/28	2	28.95	0	0.00	28.90	2	6,523	0.03%
2021/12/27	5	29.10	0	0.00	29.35	5	6,491	0.08%
2021/12/24	0	0.00	1	28.90	29.00	-1	6,591	-0.02%
2021/12/23	0	0.00	26	28.88	29.00	-26	6,861	-0.38%
2021/12/22	1	29.15	18	29.44	29.20	-17	6,908	-0.25%
2021/12/21	8	30.07	2.1	29.98	30.10	5.9	6,838	0.09%
2021/12/20	0	0.00	16	30.04	30.20	-16	6,733	-0.24%
2021/12/17	19	29.72	16	29.63	29.60	3	6,369	0.05%
2021/12/16	5	28.10	3	28.10	28.10	2	5,785	0.03%
2021/12/15	2	27.10	0	0.00	27.20	2	5,635	0.04%
2021/12/09	2	27.45	2	27.85	27.55	0	5,610	0.00%
2021/12/06	23	27.20	0	0.00	27.25	23	5,558	0.41%
2021/11/30	0	0.00	2	26.93	26.60	-2	5,544	-0.04%
2021/11/29	0	0.00	1	26.60	26.65	-1	5,512	-0.02%
2021/11/26	2	27.00	1	26.90	26.95	1	5,498	0.02%
2021/11/23	5	27.29	0	0.00	27.20	5	5,415	0.09%
2021/11/22	10	27.30	13	27.17	27.15	-3	5,351	-0.06%
2021/11/19	4	27.75	0	0.00	27.55	4	5,286	0.08%
2021/11/18	0	0.00	6	27.55	27.95	-6	5,265	-0.11%
2021/11/17	0	0.00	4	27.70	27.50	-4	5,192	-0.08%
2021/11/15	4	27.60	8	27.96	28.15	-4	4,982	-0.08%
2021/11/12	0	0.00	9	27.51	27.85	-9	4,872	-0.18%
2021/11/11	14	27.40	4	27.45	26.85	10	4,670	0.21%
2021/11/10	0	0.00	12	26.54	27.50	-12	4,071	-0.29%
2021/11/09	1	25.05	0	0.00	25.00	1	3,784	0.03%
2021/11/08	4	24.95	0	0.00	25.00	4	3,770	0.11%
2021/11/05	4	24.69	0	0.00	24.70	4	3,776	0.11%
2021/11/02	10	24.90	0	0.00	24.85	10	3,829	0.26%
2021/11/01	3	25.55	1	25.55	25.70	2	3,792	0.05%
2021/10/28	0	0.00	20.3	24.93	25.00	-20.3	3,658	-0.55%
2021/10/22	0	0.00	9	24.55	24.30	-9	3,599	-0.25%
2021/10/20	2	24.55	0	0.00	24.75	2	3,664	0.05%
2021/10/18	0	0.00	21	24.63	24.70	-21	3,803	-0.55%
2021/10/13	10	24.25	10	24.55	24.35	0	3,934	0.00%
2021/10/01	20	23.65	1	23.60	23.60	19	3,803	0.50%
2021/09/30	20	24.30	1	24.50	24.50	19	3,681	0.52%
2021/09/29	10	24.15	2	23.40	23.95	8	3,412	0.23%
2021/09/28	0	0.00	6	23.78	23.65	-6	3,336	-0.18%
2021/09/27	0	0.00	11	23.24	23.60	-11	3,301	-0.33%
2021/09/23	2	22.60	0	0.00	22.70	2	3,336	0.06%
2021/09/17	0	0.00	20	23.15	22.95	-20	3,374	-0.59%
2021/09/14	5	23.00	0	0.00	22.90	5	3,432	0.15%
2021/09/13	0	0.00	1	22.95	22.95	-1	3,463	-0.03%
2021/09/09	1	22.30	0	0.00	22.30	1	3,464	0.03%
2021/09/03	2	23.00	0	0.00	22.95	2	3,557	0.06%
2021/09/02	10	22.80	3	22.90	22.95	7	3,580	0.20%
2021/09/01	0	0.00	10	23.00	23.10	-10	3,597	-0.28%
2021/08/26	13	22.27	0	0.00	22.30	13	3,652	0.36%
2021/08/09	1	22.60	0	0.00	22.45	1	4,250	0.02%
2021/08/06	0	0.00	8	22.50	22.45	-8	4,286	-0.19%
2021/08/02	0	0.00	1	22.40	22.50	-1	4,662	-0.02%
2021/07/30	9	22.64	0	0.00	22.65	9	4,675	0.19%
2021/07/28	2	22.50	0	0.00	22.90	2	4,849	0.04%
2021/07/27	5	22.80	0	0.00	22.80	5	5,004	0.10%
2021/07/26	10	23.85	10	24.20	23.60	0	5,097	0.00%
2021/07/21	10	25.10	0	0.00	25.15	10	5,070	0.20%
2021/07/13	0	0.00	11	24.60	24.40	-11	6,122	-0.18%
2021/07/06	0	0.00	0.7	24.80	24.80	-0.7	6,785	-0.01%
2021/07/05	1	24.85	0	0.00	25.00	1	6,803	0.01%
2021/07/02	1	24.95	0	0.00	24.65	1	6,877	0.01%
2021/07/01	1	24.70	0	0.00	24.70	1	6,919	0.01%
2021/06/30	0	0.00	2	25.35	25.35	-2	6,939	-0.03%
2021/06/22	2	24.25	0	0.00	24.20	2	6,981	0.03%
2021/06/15	0	0.00	0.9	24.55	24.55	-0.9	7,465	-0.01%
2021/06/07	0	0.00	5	25.00	25.10	-5	7,759	-0.06%
2021/05/26	0	25.30	0	0.00	25.45	0	8,224	0.00%
2021/05/19	2	22.60	0	0.00	22.95	2	8,333	0.02%
2021/05/17	2	20.85	6	21.03	20.90	-4	8,412	-0.05%
2021/05/13	11	23.19	0	0.00	23.05	11	8,312	0.13%
2021/05/10	2	27.25	1	27.25	27.25	1	7,926	0.01%
2021/05/06	8	27.32	1	27.60	27.20	7	7,918	0.09%
2021/05/05	0	0.00	1	27.75	27.75	-1	7,843	-0.01%
2021/04/27	0	0.00	1.7	28.70	28.80	-1.7	7,415	-0.02%
2021/04/26	11	28.30	0	0.00	28.45	11	7,347	0.15%
2021/04/23	1	28.50	1	28.65	28.50	0	7,331	0.00%
2021/04/22	4	30.26	8	28.58	28.35	-4	7,311	-0.05%
2021/04/20	5	28.60	0	0.00	28.45	5	6,811	0.07%
2021/04/19	4	28.25	3.3	28.74	29.35	0.7	6,638	0.01%
2021/04/16	0	0.00	5	27.42	27.65	-5	6,350	-0.08%
2021/04/14	4	27.15	0	28.00	28.10	4	6,125	0.06%
2021/04/13	0	0.00	1	27.60	26.80	-1	5,942	-0.02%
2021/04/12	4	27.15	0	0.00	27.25	4	5,845	0.07%
2021/03/26	0	0.00	5	26.70	26.35	-5	5,630	-0.09%
2021/03/23	0	0.00	8	27.00	27.60	-8	5,543	-0.14%
2021/03/22	2	26.90	0	27.30	27.40	2	5,485	0.04%
2021/03/19	0	0.00	1	26.75	27.05	-1	5,397	-0.02%
2021/03/18	0	0.00	1	26.25	26.85	-1	5,339	-0.02%
2021/03/16	1	25.55	0	0.00	25.65	1	5,183	0.02%
2021/03/08	1	25.85	0	0.00	25.35	1	5,782	0.02%
2021/03/05	0.2	24.75	1	25.05	25.20	-0.8	5,709	-0.01%
2021/03/03	1	24.90	4	24.95	25.35	-3	5,635	-0.05%
2021/02/26	0.1	24.50	0	0.00	24.60	0.1	5,463	0.00%
2021/02/23	1	24.70	0	0.00	24.70	1	5,584	0.02%
2021/02/18	0	0.00	1	22.95	23.30	-1	5,645	-0.02%
2021/02/17	1	22.35	0	0.00	22.55	1	5,631	0.02%
2021/02/05	2	23.10	0	0.00	22.45	2	5,582	0.04%
2021/01/21	5.9	21.53	1.5	21.41	21.80	4.4	6,433	0.07%
2021/01/20	1	21.60	2	21.55	21.60	-1	6,791	-0.01%
2021/01/18	0	0.00	2	21.50	23.05	-2	6,868	-0.03%
2021/01/15	5	22.43	0	0.00	22.25	5	6,909	0.07%
2021/01/14	4	23.55	0	0.00	23.55	4	6,972	0.06%
2021/01/08	0	0.00	0	24.45	24.55	0	7,851	0.00%
2021/01/05	0	0.00	1.7	24.37	24.45	-1.7	8,002	-0.02%
2021/01/04	5	24.65	0	0.00	24.70	5	8,110	0.06%
2020/12/24	0	0.00	0	24.35	24.40	0	8,893	0.00%
2020/12/22	5	24.90	5	24.35	24.00	0	9,079	0.00%
2020/12/21	0	0.00	5	23.95	24.65	-5	9,300	-0.05%
2020/12/18	1	23.95	0	0.00	24.00	1	9,832	0.01%
2020/12/11	0	0.00	4	24.25	24.30	-4	11,362	-0.04%
2020/12/10	0	0.00	10	24.05	24.20	-10	11,829	-0.08%
2020/12/09	4	24.60	0	0.00	24.40	4	11,951	0.03%
2020/12/04	0	0.00	0.2	24.65	24.80	-0.2	12,522	0.00%
2020/12/02	1	26.15	1.4	26.68	26.25	-0.4	12,499	0.00%
2020/12/01	0	0.00	1	26.90	26.90	-1	12,555	-0.01%
2020/11/30	10	27.15	10	27.00	27.05	0	12,767	0.00%
2020/11/27	0	0.00	0.5	26.60	26.65	-0.5	13,119	0.00%
2020/11/26	0.7	26.75	0.4	27.00	26.75	0.3	13,702	0.00%
2020/11/25	0.4	26.80	2.5	26.98	27.00	-2	14,046	-0.01%
2020/11/23	30	26.70	30	26.90	27.10	0	14,594	0.00%
2020/11/20	11	26.60	10	26.95	26.25	1	14,751	0.01%
2020/11/19	1	27.10	1	27.05	26.50	0	15,180	0.00%
2020/11/18	1	27.90	0	0.00	27.50	1	15,443	0.01%
2020/11/17	0	0.00	5	28.10	28.15	-5	15,629	-0.03%
2020/11/16	0	0.00	1.1	28.33	28.45	-1.1	16,355	-0.01%
2020/11/13	41	28.10	40.1	28.18	28.30	0.9	16,391	0.01%
2020/11/12	5	27.80	0	0.00	27.75	5	16,410	0.03%
2020/11/11	11	28.35	11	28.81	28.55	0	16,363	0.00%
2020/11/10	20	27.68	21	28.35	28.30	-1	16,389	-0.01%
2020/11/09	5	28.00	3	27.78	28.00	2	16,128	0.01%
2020/11/05	10	26.60	10	26.88	26.40	0	16,039	0.00%
2020/11/04	0	0.00	1.8	26.60	26.70	-1.8	16,086	-0.01%
2020/11/03	25	26.59	26.2	26.74	26.70	-1.2	16,072	-0.01%
2020/11/02	0	0.00	1.1	26.13	26.15	-1.1	16,141	-0.01%
2020/10/30	10	26.35	17	26.66	26.20	-7	16,296	-0.04%
2020/10/28	7	25.90	0.1	25.95	26.05	6.9	16,335	0.04%
2020/10/27	0	0.00	4	25.63	25.35	-4	16,284	-0.02%
2020/10/26	0	0.00	0.9	25.80	25.85	-0.9	16,287	-0.01%
2020/10/23	0	0.00	7.6	25.98	25.80	-7.6	16,367	-0.05%
2020/10/22	1	26.00	6	25.90	25.90	-5	16,452	-0.03%
2020/10/21	0	0.00	3.1	25.20	25.30	-3.1	16,563	-0.02%
2020/10/20	9	25.65	0.6	25.10	25.20	8.4	16,809	0.05%
2020/10/19	2.3	23.98	14.3	24.72	23.80	-12	16,856	-0.07%
2020/10/16	0	0.00	5	26.09	25.95	-5	17,312	-0.03%
2020/10/06	3	22.83	1	22.85	22.85	2	17,231	0.01%
2020/10/05	0	0.00	5	23.00	23.30	-5	17,214	-0.03%
2020/09/30	3	23.63	3	23.47	23.45	0	17,252	0.00%
2020/09/28	0	0.00	14	23.29	23.60	-14	17,644	-0.08%
2020/09/25	7	24.01	5	23.85	23.00	2	17,685	0.01%
2020/09/24	0	0.00	6	23.63	23.65	-6	17,878	-0.03%
2020/09/23	10	24.15	0	0.00	23.90	10	17,957	0.06%
2020/09/22	1	24.05	0	0.00	24.50	1	17,864	0.01%
2020/09/21	0	0.00	1	24.10	24.15	-1	17,842	-0.01%
2020/09/18	5	24.10	1	24.00	24.10	4	17,970	0.02%
2020/09/17	0	0.00	1	23.85	23.75	-1	17,881	-0.01%
2020/09/16	0	0.00	2	24.10	23.85	-2	17,926	-0.01%
2020/09/15	3	23.10	8	23.72	24.05	-5	17,925	-0.03%
2020/09/14	5	24.55	5	23.80	23.75	0	17,371	0.00%
2020/09/11	13	24.05	0	0.00	23.90	13	17,187	0.08%
2020/09/10	1	23.75	5.1	24.34	23.95	-4.1	16,780	-0.02%
2020/09/09	5	24.49	4	24.40	24.50	1	16,532	0.01%
2020/09/08	6	24.33	3	23.77	24.80	3	16,267	0.02%
2020/09/07	4	24.11	14	23.84	23.95	-10	15,902	-0.06%
2020/09/04	11	22.45	16	22.00	22.60	-5	15,489	-0.03%
2020/09/03	3	22.25	16	22.01	22.20	-13	15,321	-0.08%
2020/09/02	0	0.00	10	21.91	21.80	-10	15,273	-0.07%
2020/08/31	4	20.91	4	21.43	21.65	0	14,683	0.00%
2020/08/28	2	21.05	0	0.00	21.00	2	14,607	0.01%
2020/08/27	3	21.20	5	21.15	21.20	-2	14,438	-0.01%
2020/08/26	7	21.20	16	21.13	21.50	-9	14,294	-0.06%
2020/08/25	22	21.63	25	21.45	21.40	-3	14,099	-0.02%
2020/08/24	9	21.00	15.3	20.75	21.00	-6.3	13,766	-0.05%
2020/08/21	16	20.32	15	20.36	20.10	1	13,275	0.01%
2020/08/20	5	19.60	0	0.00	19.55	5	13,202	0.04%
2020/08/19	15	20.40	3	20.30	20.10	12	12,890	0.09%
2020/08/18	19	19.89	3	20.05	20.30	16	12,647	0.13%
2020/08/17	10	20.12	5	20.05	20.10	5	12,426	0.04%
2020/08/13	4	17.98	66.6	17.83	18.10	-62.6	11,493	-0.54%
2020/08/12	21	17.60	35	17.97	18.15	-14	11,350	-0.12%
2020/07/31	11	16.81	0	0.00	16.75	11	11,663	0.09%
2020/07/29	1	17.05	0	0.00	17.25	1	11,940	0.01%
2020/07/28	6	16.50	0	0.00	16.15	6	11,949	0.05%
2020/07/27	0	0.00	13	17.15	17.10	-13	11,970	-0.11%
2020/07/24	0	0.00	1	17.25	17.10	-1	12,353	-0.01%
2020/07/22	0	0.00	20	17.65	17.70	-20	12,316	-0.16%
2020/07/20	20	17.50	2	17.70	17.45	18	12,185	0.15%
2020/07/17	9	17.91	0	0.00	17.60	9	12,029	0.07%
2020/07/16	7	18.19	3	18.45	18.25	4	11,776	0.03%
2020/07/15	7	18.46	20.2	18.32	18.00	-13.2	11,463	-0.11%
2020/07/14	3	18.17	40	18.62	17.95	-37	11,294	-0.33%
2020/07/13	3	17.08	17	17.19	17.15	-14	10,618	-0.13%
2020/07/10	0	0.00	6	16.85	16.45	-6	10,597	-0.06%
2020/07/09	11	16.93	4	16.95	16.95	7	10,601	0.07%
2020/07/08	14	17.25	17.1	16.92	16.95	-3.1	10,515	-0.03%
2020/07/07	12	16.31	0	0.00	16.15	12	10,427	0.12%
2020/07/06	11	16.61	0.8	16.55	16.65	10.2	10,304	0.10%
2020/07/03	2	15.93	18.6	16.23	16.50	-16.6	10,163	-0.16%
2020/07/01	0	0.00	1	14.95	15.15	-1	9,659	-0.01%
2020/06/30	1	15.25	0	0.00	15.10	1	9,573	0.01%
2020/06/29	1	14.80	24	14.76	15.10	-23	9,406	-0.24%
2020/06/23	2	14.75	3	14.55	14.60	-1	9,336	-0.01%
2020/06/22	2	14.75	2	14.65	14.45	0	9,254	0.00%
2020/06/18	0	0.00	1	14.00	14.05	-1	9,131	-0.01%
2020/06/16	1	14.00	0	0.00	14.00	1	9,220	0.01%
2020/06/09	17	14.67	1	14.50	14.50	16	10,050	0.16%
2020/06/04	0	0.00	2	14.25	14.25	-2	10,142	-0.02%
2020/06/02	1	14.40	0	0.00	14.15	1	10,069	0.01%
2020/06/01	1	14.15	1	14.20	14.25	0	10,069	0.00%
2020/05/29	2	14.30	3	14.23	13.95	-1	10,049	-0.01%
2020/05/28	3	14.25	4	14.20	14.10	-1	10,005	-0.01%
2020/05/27	3	14.50	1	14.60	14.60	2	10,005	0.02%
2020/05/26	0	0.00	10	14.30	14.30	-10	9,804	-0.10%
2020/05/25	2	13.90	2	14.00	13.90	0	9,762	0.00%
2020/05/19	0	0.00	10	14.10	14.25	-10	9,884	-0.10%
2020/05/15	0	0.00	11	13.72	13.80	-11	9,650	-0.11%
2020/05/13	1	14.05	0	0.00	13.95	1	9,619	0.01%
2020/05/12	0	0.00	1	13.90	13.90	-1	9,653	-0.01%
2020/05/11	5	14.05	0	0.00	13.85	5	9,602	0.05%
2020/05/07	1	14.10	30	14.10	13.85	-29	9,221	-0.31%
2020/05/06	0	0.00	46	13.88	13.85	-46	8,778	-0.52%
2020/05/05	0	0.00	17	13.98	14.15	-17	8,751	-0.19%
2020/04/30	0	0.00	8	13.77	13.80	-8	8,823	-0.09%
2020/04/29	11	13.62	6	13.61	13.75	5	8,899	0.06%
2020/04/28	0	0.00	10	12.85	13.00	-10	8,839	-0.11%
2020/04/24	10	12.08	4	12.01	11.90	6	9,515	0.06%
2020/04/23	0	0.00	2	12.00	11.85	-2	10,384	-0.02%
2020/04/21	1	11.70	7	11.62	11.35	-6	11,822	-0.05%
2020/04/20	8	11.98	1	11.95	11.90	7	11,971	0.06%
2020/04/17	3	12.25	0	0.00	12.05	3	11,968	0.03%
2020/04/13	0	0.00	5	12.15	12.10	-5	11,597	-0.04%
2020/04/10	6	12.34	12	12.30	12.35	-6	11,623	-0.05%
2020/04/09	10	11.68	2.2	11.74	11.70	7.8	11,512	0.07%
2020/04/08	0	0.00	14	11.35	11.50	-14	11,651	-0.12%
2020/04/07	7	11.10	0	0.00	11.00	7	11,742	0.06%
2020/04/01	0	11.00	0	0.00	11.00	0	12,112	0.00%
2020/03/31	2	11.10	0	0.00	11.05	2	12,192	0.02%
2020/03/27	2	11.05	6	11.00	10.85	-4	12,546	-0.03%
2020/03/25	0	0.00	1	10.50	10.75	-1	12,504	-0.01%
2020/03/24	3	10.22	0	0.00	10.20	3	12,550	0.02%
2020/03/23	0	0.00	21	9.95	9.94	-21	12,546	-0.17%
2020/03/20	1	10.30	1	10.15	10.15	0	12,611	0.00%
2020/03/19	2	9.64	17	9.72	9.67	-15	12,638	-0.12%
2020/03/18	23	10.39	0	0.00	10.10	23	12,521	0.18%
2020/03/17	5	9.86	0	0.00	9.91	5	12,333	0.04%
2020/03/16	11	10.73	1	10.35	10.25	10	12,509	0.08%
2020/03/13	2	9.98	11	10.19	10.85	-9	12,421	-0.07%
2020/03/12	26	11.59	2	11.30	11.05	24	12,218	0.20%
2020/03/11	7	12.64	11	12.57	12.25	-4	12,271	-0.03%
2020/03/10	19	12.01	0	0.00	12.45	19	12,774	0.15%
2020/03/05	0	0.00	5	13.30	13.30	-5	12,792	-0.04%
2020/03/04	3	13.25	10	13.10	13.10	-7	12,891	-0.05%
2020/03/02	7	12.60	3	12.60	13.10	4	13,120	0.03%
2020/02/27	25	13.04	1	13.25	12.95	24	13,128	0.18%
2020/02/26	48	13.38	0	0.00	13.25	48	13,125	0.37%
2020/02/24	4	13.40	0	0.00	13.45	4	13,280	0.03%
2020/02/18	5	13.90	0	0.00	13.90	5	13,657	0.04%
2020/02/17	20	14.00	2	14.00	13.95	18	14,172	0.13%
2020/02/12	2	14.10	0	0.00	14.15	2	14,922	0.01%
2020/02/11	24	14.20	0	0.00	14.10	24	15,250	0.16%
2020/02/10	0	0.00	1	13.80	14.00	-1	15,604	-0.01%
2020/02/07	2	14.15	26	14.15	14.15	-24	16,106	-0.15%
2020/02/06	9	14.52	1	14.50	14.60	8	17,501	0.05%
2020/02/05	6	14.32	0	0.00	14.40	6	18,212	0.03%
2020/02/03	21	13.95	5	13.95	13.95	16	18,065	0.09%
2020/01/31	2	14.60	4	14.91	14.70	-2	17,834	-0.01%
2020/01/30	5	14.53	35	14.51	14.35	-30	17,556	-0.17%
2020/01/20	12	15.91	8	15.99	15.90	4	17,049	0.02%
2020/01/17	12	15.55	4	15.48	15.70	8	16,570	0.05%
2020/01/16	29	14.66	50	14.98	14.85	-21	15,752	-0.13%
2020/01/15	5	14.58	2	14.30	14.60	3	14,861	0.02%
2020/01/14	16	13.95	0	0.00	14.20	16	14,668	0.11%
2020/01/08	0	0.00	7	13.69	13.60	-7	19,266	-0.04%
2020/01/02	1	14.00	3	14.20	14.00	-2	22,262	-0.01%
2019/12/30	2	14.65	15	14.48	14.55	-13	22,179	-0.06%
2019/12/26	10	14.00	0	0.00	13.90	10	21,696	0.05%
2019/12/24	1	14.45	0	0.00	14.05	1	21,577	0.00%
2019/12/20	0	0.00	10	13.85	13.75	-10	21,285	-0.05%
2019/12/19	0	0.00	5	14.05	14.05	-5	21,323	-0.02%
2019/12/18	0	0.00	200	13.92	13.90	-200	21,730	-0.92%	大賣/鉅額交易
2019/12/16	203	13.92	200	14.05	14.05	3	21,733	0.01%	大買/大賣/
2019/12/13	2	13.65	0	0.00	13.60	2	21,576	0.01%
2019/12/11	206.2	14.74	0	0.00	14.10	206.2	21,442	0.96%	大買/鉅額交易
2019/12/10	0	0.00	4	14.20	14.20	-4	21,077	-0.02%
2019/12/06	11	14.27	29	14.24	14.05	-18	21,014	-0.09%
2019/12/05	14	14.21	8	13.89	14.40	6	20,739	0.03%
2019/12/04	1	13.45	0	0.00	13.50	1	20,235	0.00%
2019/12/02	8	13.60	0	0.00	13.35	8	20,133	0.04%
2019/11/28	21	13.80	1	13.75	13.55	20	19,869	0.10%
2019/11/26	0	0.00	3	13.60	13.50	-3	19,571	-0.02%
2019/11/25	0	0.00	1	13.70	13.75	-1	19,443	-0.01%
2019/11/22	1	13.85	4	13.85	13.50	-3	19,327	-0.02%
2019/11/21	2	13.80	0	0.00	13.75	2	19,105	0.01%
2019/11/20	2	14.10	0	0.00	13.95	2	19,027	0.01%
2019/11/19	2	14.20	0	0.00	14.15	2	18,832	0.01%
2019/11/18	2	14.05	0	0.00	14.00	2	18,742	0.01%
2019/11/14	1	14.15	3	14.10	14.10	-2	18,360	-0.01%
2019/11/13	5	13.90	0	0.00	14.00	5	17,812	0.03%
2019/11/12	0	0.00	6	13.74	13.85	-6	17,569	-0.03%
2019/11/11	0	0.00	35	13.56	13.95	-35	17,290	-0.20%
2019/11/08	5	14.60	82	14.04	14.00	-77	16,910	-0.46%
2019/11/07	36	14.82	13	14.44	14.60	23	16,541	0.14%
2019/11/06	8	14.95	49	14.68	14.50	-41	16,043	-0.26%
2019/11/05	44	15.46	28	15.52	15.20	16	15,456	0.10%
2019/11/04	61	14.82	40	14.96	15.30	21	13,922	0.15%
2019/11/01	27	13.78	1	13.90	13.95	26	13,072	0.20%
2019/10/31	6	13.50	0	0.00	13.75	6	12,931	0.05%
2019/10/30	0	0.00	0.2	13.25	13.30	-0.2	12,767	0.00%
2019/10/29	0	0.00	1	13.20	13.20	-1	12,713	-0.01%
2019/10/25	0	0.00	3	13.30	13.30	-3	12,519	-0.02%
2019/10/24	9	13.40	10	13.30	13.40	-1	12,471	-0.01%
2019/10/23	12	13.14	27	13.08	13.00	-15	12,368	-0.12%
2019/10/22	0	13.30	13	13.43	13.35	-13	12,158	-0.11%
2019/10/21	6	14.15	31	14.10	13.95	-25	11,975	-0.21%
2019/10/18	55	13.23	35	13.18	13.65	20	11,758	0.17%
2019/10/17	143	13.47	110	13.58	13.10	33	10,515	0.31%	大買/大賣/
2019/10/16	328	12.37	318	13.08	13.00	10	8,378	0.12%	大買/大賣/
2019/10/15	18	11.87	33	11.78	12.15	-15	7,187	-0.21%
2019/10/14	32	11.05	2.9	11.39	11.70	29.1	6,130	0.48%
2019/10/09	24	10.43	36.4	10.32	10.65	-12.4	4,929	-0.25%
2019/10/08	0	0.00	100	9.70	9.72	-100	4,042	-2.47%
2019/10/07	3	9.60	31	9.54	9.58	-28	3,899	-0.72%
2019/10/04	0	0.00	20	9.45	9.46	-20	3,737	-0.54%
2019/09/27	1	9.25	0	0.00	9.07	1	3,599	0.03%
2019/09/25	0	0.00	35	9.39	9.25	-35	3,519	-0.99%
2019/09/24	0	0.00	15	9.46	9.43	-15	3,554	-0.42%
2019/09/23	10	9.75	71	9.59	9.57	-61	3,451	-1.77%
2019/09/18	0	0.00	2	8.48	8.50	-2	2,743	-0.07%
2019/09/17	0	0.00	0.1	8.40	8.45	-0.1	2,751	0.00%
2019/09/16	47	8.54	0	0.00	8.57	47	2,796	1.68%
2019/09/11	15	8.44	3	8.39	8.39	12	2,752	0.44%
2019/09/10	14	8.35	11	8.43	8.44	3	2,736	0.11%
2019/08/16	1	8.01	0	0.00	8.02	1	3,323	0.03%
2019/08/14	5	8.09	0	0.00	8.08	5	3,365	0.15%
2019/08/06	5	7.91	0	0.00	7.99	5	3,709	0.13%
2019/07/29	5	8.60	2	8.61	8.63	3	3,738	0.08%
2019/07/24	0	0.00	3	8.63	8.61	-3	3,660	-0.08%
2019/07/19	0	0.00	2	8.59	8.59	-2	3,431	-0.06%
2019/07/16	35	8.62	0	0.00	8.61	35	3,336	1.05%
2019/07/08	0	0.00	25	8.49	8.49	-25	3,140	-0.80%
2019/07/01	10	8.62	0	0.00	8.57	10	2,997	0.33%
2019/06/28	0	0.00	1	8.47	8.53	-1	2,849	-0.04%
2019/06/20	0	0.00	5	8.53	8.53	-5	2,701	-0.19%
2019/06/05	1	8.71	0	0.00	8.70	1	2,392	0.04%
2019/06/03	0	0.00	31	8.76	8.78	-31	2,297	-1.35%
2019/05/29	0	0.00	1	8.62	8.56	-1	2,097	-0.05%
2019/05/28	0	0.00	4	8.87	8.55	-4	1,960	-0.20%
2019/05/27	1	8.51	0	0.00	8.68	1	1,774	0.06%
2019/05/23	0	0.00	10	8.57	8.54	-10	1,660	-0.60%
2019/05/22	0	0.00	1	8.67	8.67	-1	1,631	-0.06%
2019/05/20	22	8.71	0	0.00	8.68	22	1,536	1.43%
2019/05/17	15	8.82	30	8.87	8.87	-15	1,506	-1.00%
2019/05/16	11	8.92	0	0.00	8.72	11	1,367	0.80%
2019/05/14	5	8.37	0	0.00	8.55	5	1,209	0.41%
2019/05/09	5	8.69	0	0.00	8.61	5	1,123	0.45%
2019/04/25	0	0.00	1	8.39	8.39	-1	908	-0.11%
2019/04/23	0	0.00	94	8.40	8.40	-94	887	-10.59%
2019/04/18	0	0.00	0.1	8.43	8.46	-0.1	850	-0.01%
2019/04/17	0	0.00	2.3	8.50	8.58	-2.3	849	-0.27%
2019/04/15	1	8.51	0	0.00	8.50	1	828	0.12%
2019/04/08	0	8.57	0	0.00	8.61	0	788	0.00%
2019/04/01	0	0.00	6	8.56	8.57	-6	770	-0.78%
2019/03/21	0	0.00	4	8.74	8.75	-4	710	-0.56%
2019/03/20	0	0.00	1	8.77	8.74	-1	710	-0.14%
2019/03/19	0	0.00	2	8.79	8.78	-2	711	-0.28%
2019/03/13	0	0.00	2	8.74	8.73	-2	802	-0.25%
2019/03/04	0	0.00	5	8.94	8.96	-5	1,092	-0.46%
2019/02/21	0	0.00	5	8.87	8.87	-5	1,105	-0.45%
2019/02/18	2	8.88	0	0.00	8.91	2	1,106	0.18%
2019/01/30	0	0.00	15	8.68	8.68	-15	1,068	-1.40%
2019/01/29	0	0.00	15	8.55	8.62	-15	1,053	-1.42%
2019/01/25	1	8.60	0	0.00	8.59	1	1,059	0.09%
2019/01/23	0	0.00	8	8.42	8.44	-8	1,038	-0.77%
2019/01/21	0	0.00	2	8.38	8.37	-2	1,027	-0.19%
2019/01/18	0	0.00	2	8.36	8.35	-2	1,040	-0.19%
2019/01/16	0	0.00	3	8.36	8.33	-3	1,049	-0.29%
2019/01/11	0	0.00	5	8.42	8.41	-5	1,120	-0.45%
2019/01/09	4	8.47	4	8.44	8.45	0	1,125	0.00%
2019/01/04	2	8.20	2	8.28	8.26	0	1,167	0.00%
2019/01/03	2	8.34	2	8.33	8.33	0	1,206	0.00%
2019/01/02	0	0.00	6	8.34	8.34	-6	1,215	-0.49%
2018/12/22	1	8.37	0	0.00	8.37	1	1,218	0.08%
2018/12/19	0	0.00	5	8.50	8.49	-5	1,229	-0.41%
2018/12/17	0	0.00	0.1	8.60	8.61	-0.1	1,230	-0.01%
2018/12/14	0	0.00	2	8.58	8.59	-2	1,231	-0.16%
2018/12/12	1	8.63	8	8.60	8.63	-7	1,236	-0.57%
2018/12/10	0	0.00	1	8.68	8.66	-1	1,266	-0.08%
2018/12/07	1	8.77	0	0.00	8.80	1	1,262	0.08%
2018/12/06	5	8.81	4	8.93	8.70	1	1,244	0.08%
2018/12/05	3	8.82	2	8.75	8.97	1	1,196	0.08%
2018/12/04	1	8.54	5	8.54	8.57	-4	1,088	-0.37%
2018/12/03	10	8.50	10	8.55	8.49	0	1,098	0.00%
2018/11/22	0	0.00	6	8.45	8.39	-6	976	-0.61%
2018/11/16	0	0.00	2	8.44	8.47	-2	974	-0.21%
2018/11/13	0	0.00	5	8.25	8.25	-5	989	-0.51%
2018/11/07	0	0.00	3	8.30	8.36	-3	1,034	-0.29%
2018/11/02	0	0.00	10	8.22	8.22	-10	1,122	-0.89%
2018/10/24	0	0.00	10	8.28	8.30	-10	1,438	-0.70%
2018/10/19	0	0.00	2	8.61	8.38	-2	2,127	-0.09%
2018/10/17	0	0.00	2	8.72	8.70	-2	2,281	-0.09%
2018/10/11	0	0.00	8	8.86	8.65	-8	2,226	-0.36%
2018/10/09	0	0.00	2	9.18	9.16	-2	2,194	-0.09%
2018/10/04	0	0.00	2	9.28	9.26	-2	2,168	-0.09%
2018/09/27	2	9.40	0	0.00	9.37	2	2,175	0.09%
2018/09/10	0	0.00	3	9.15	9.12	-3	2,145	-0.14%
2018/09/05	0	0.00	5	9.41	9.42	-5	2,164	-0.23%
2018/09/04	0	0.00	2	9.42	9.42	-2	2,162	-0.09%
2018/08/31	0	0.00	7	9.33	9.38	-7	2,142	-0.33%
2018/08/30	0	0.00	5	9.34	9.36	-5	2,153	-0.23%
2018/08/29	0	0.00	3	9.36	9.35	-3	2,169	-0.14%
2018/08/27	30	9.32	0	0.00	9.35	30	2,204	1.36%
2018/08/24	25	9.37	0	0.00	9.37	25	2,214	1.13%
2018/08/23	0	0.00	1	9.36	9.40	-1	2,229	-0.04%
2018/08/22	2	9.36	0	0.00	9.34	2	2,236	0.09%
2018/08/20	4	9.34	0	0.00	9.30	4	2,241	0.18%
2018/08/15	0	0.00	13	9.23	9.21	-13	2,240	-0.58%
2018/08/14	1	9.29	0	0.00	9.26	1	2,224	0.04%
2018/08/13	0	0.00	2	9.28	9.25	-2	2,213	-0.09%
2018/08/09	0	0.00	1	9.45	9.43	-1	2,144	-0.05%
2018/08/08	0	0.00	60	9.43	9.44	-60	2,184	-2.75%
2018/08/07	1	9.43	0	0.00	9.41	1	2,170	0.05%
2018/08/06	12	9.47	0	0.00	9.48	12	2,162	0.55%
2018/08/02	2	9.50	0	0.00	9.40	2	2,141	0.09%
2018/08/01	3	9.48	0	0.00	9.50	3	2,102	0.14%
2018/07/31	29	9.89	4	9.91	9.90	25	2,056	1.22%
2018/07/30	2	10.00	0	0.00	9.97	2	1,999	0.10%
2018/07/27	74	10.16	20	10.10	10.00	54	1,937	2.79%
2018/07/26	1	9.69	5	9.76	9.81	-4	1,493	-0.27%
2018/07/25	10	9.78	0	0.00	9.58	10	1,342	0.74%
2018/07/12	0	0.00	3	9.25	9.28	-3	1,332	-0.23%
2018/07/10	0	0.00	2	9.25	9.28	-2	1,453	-0.14%
2018/07/03	20	9.23	0	0.00	9.23	20	1,732	1.15%
2018/06/26	0	0.00	10	9.40	9.34	-10	1,719	-0.58%
2018/06/22	30	9.48	0	0.00	9.45	30	1,752	1.71%
2018/06/15	20	9.52	0	0.00	9.65	20	1,824	1.10%
2018/06/14	30	9.53	0	0.00	9.58	30	1,804	1.66%
2018/06/08	0	0.00	10	9.58	9.59	-10	1,804	-0.55%
2018/05/22	0	0.00	10	9.59	9.62	-10	1,707	-0.59%
2018/05/09	0	0.00	1	9.78	9.80	-1	1,779	-0.06%
2018/05/07	1	9.86	0	0.00	9.77	1	1,792	0.06%
2018/05/04	0	0.00	10	9.73	9.75	-10	1,741	-0.57%
2018/04/24	0	0.00	20	9.68	9.60	-20	1,790	-1.12%
2018/04/23	0	0.00	0	9.66	9.68	0	1,793	0.00%
2018/04/16	30	9.59	0	0.00	9.58	30	2,049	1.46%
2018/04/12	0	9.52	0	0.00	9.59	0	2,288	0.00%
2018/04/10	1	9.73	0	0.00	9.75	1	2,279	0.04%
2018/04/02	0	0.00	0.1	9.41	9.43	-0.1	2,398	0.00%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/12	300	9.51	0	0.00	9.55	300	2,324	12.91%	大買/鉅額交易
2018/03/02	0	0.00	1	9.34	9.34	-1	2,349	-0.04%
2018/02/23	0	0.00	1.4	9.37	9.39	-1.4	2,400	-0.06%
2018/02/05	0	0.00	4	9.31	9.35	-4	2,307	-0.17%
2018/01/19	0	0.00	20.1	10.00	9.96	-20.1	2,185	-0.92%
2018/01/11	1	9.98	0	0.00	9.95	1	1,790	0.06%
2018/01/10	0	0.00	23	9.96	9.97	-23	1,721	-1.34%
2018/01/09	41	10.08	6.3	10.00	9.96	34.7	1,647	2.11%
2018/01/03	4	9.61	30	9.50	9.50	-26	1,329	-1.96%