國產 (2504)-凱基-市府券商分點個股進出

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
48.25
漲跌
▲0.20
漲幅
+0.42%
成交量
26,686張
產業
上市營建類股
340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－凱基-市府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/04/19	5	46.89	6	47.88	48.25	-1	6,678	-0.01%
2024/04/18	3.1	47.17	6	47.67	48.05	-2.9	6,249	-0.05%
2024/04/17	0	0.00	7	45.00	45.85	-7	5,709	-0.12%
2024/04/16	0	41.50	22	41.60	41.70	-22	5,404	-0.41%
2024/04/15	3.1	42.69	1	43.30	42.65	2.1	5,266	0.04%
2024/04/12	0	0.00	4	42.49	43.40	-4	5,156	-0.08%
2024/04/11	0	0.00	1.1	41.55	41.70	-1.1	5,001	-0.02%
2024/04/10	3	41.58	2	41.00	41.60	1	4,936	0.02%
2024/04/09	7	41.01	5	40.45	41.35	2	4,821	0.04%
2024/04/08	1	41.20	3	41.45	41.30	-2	4,712	-0.04%
2024/04/03	0	0.00	2	39.68	39.75	-2	4,529	-0.04%
2024/04/02	45	38.40	0	0.00	38.55	45	4,419	1.02%
2024/04/01	0	0.00	2	38.30	38.30	-2	4,375	-0.05%
2024/03/29	2	37.65	0	0.00	37.90	2	4,361	0.05%
2024/03/28	4.1	37.72	0	0.00	37.70	4.1	4,328	0.09%
2024/03/27	1	38.15	1	37.85	38.10	0	4,312	0.00%
2024/03/26	0	0.00	3	37.33	37.05	-3	4,261	-0.07%
2024/03/25	1	37.00	0	0.00	37.00	1	4,251	0.02%
2024/03/20	2	36.28	0	0.00	36.25	2	4,172	0.05%
2024/03/19	2	36.70	0	0.00	36.35	2	4,158	0.05%
2024/03/18	7	36.98	0	0.00	37.00	7	4,116	0.17%
2024/03/15	16	36.00	28	35.86	36.15	-12	4,038	-0.30%
2024/03/14	5	36.37	3	36.75	36.35	2	3,965	0.05%
2024/03/13	6	37.72	2	37.43	36.75	4	3,911	0.10%
2024/03/12	3	36.75	1	37.40	36.95	2	3,732	0.05%
2024/03/11	2.1	35.98	0	0.00	36.15	2.1	3,672	0.06%
2024/03/08	1.1	35.97	1.1	36.46	36.40	-0.1	3,635	0.00%
2024/03/07	5	35.65	58	35.49	36.25	-53	3,500	-1.51%
2024/03/06	41	34.65	41	35.04	35.15	0	3,361	0.00%
2024/03/05	0	0.00	53	35.18	35.25	-53	3,314	-1.60%
2024/03/04	5	34.16	1	34.50	34.15	4	3,194	0.13%
2024/03/01	3	34.15	3	34.25	34.00	0	3,136	0.00%
2024/02/29	2	32.75	1	32.75	33.00	1	2,945	0.03%
2024/02/22	1	31.76	6	32.21	32.00	-5	2,720	-0.18%
2024/02/21	0	0.00	1	32.45	32.40	-1	2,648	-0.04%
2024/02/19	3	31.42	8	31.26	32.00	-5	2,433	-0.21%
2024/02/16	0	0.00	1	29.95	29.90	-1	2,216	-0.05%
2024/02/15	1	29.15	0	0.00	29.30	1	2,191	0.05%
2024/02/05	0	0.00	34.2	29.15	29.30	-34.2	2,185	-1.57%
2024/02/02	1.1	29.35	17	29.35	29.30	-16	2,169	-0.74%
2024/01/31	16	29.65	0	0.00	29.70	16	2,058	0.78%
2024/01/30	3	29.25	0	0.00	29.50	3	2,020	0.15%
2024/01/29	0	0.00	10	29.25	29.25	-10	1,979	-0.51%
2024/01/26	3	29.15	0	0.00	29.25	3	1,948	0.15%
2024/01/24	1	29.00	2	29.15	29.00	-1	1,859	-0.05%
2024/01/23	0	0.00	3	28.65	28.70	-3	1,765	-0.17%
2024/01/22	21	28.55	37.5	28.21	28.55	-16.5	1,723	-0.96%
2024/01/19	3	27.90	19	27.86	28.00	-16	1,665	-0.96%
2024/01/18	30	27.85	0	0.00	27.85	30	1,653	1.81%
2024/01/17	0	27.25	0	0.00	27.45	0	1,611	0.00%
2024/01/15	0	0.00	0.5	27.90	28.00	-0.5	1,548	-0.03%
2024/01/04	1	27.90	0	0.00	28.00	1	1,588	0.06%
2023/12/29	0	0.00	1	28.15	28.15	-1	1,566	-0.06%
2023/12/27	0	28.30	0	0.00	28.40	0	1,552	0.00%
2023/12/25	0	0.00	0.1	28.15	28.20	-0.1	1,506	-0.01%
2023/12/21	0	0.00	1	28.45	28.30	-1	1,477	-0.07%
2023/12/20	0	0.00	1	28.25	28.50	-1	1,448	-0.07%
2023/12/19	0	0.00	1	28.25	28.30	-1	1,422	-0.07%
2023/12/18	0.1	28.40	1	28.35	28.25	-0.9	1,402	-0.06%
2023/12/15	0	0.00	1	28.15	28.20	-1	1,393	-0.07%
2023/12/07	0	0.00	1	27.85	27.60	-1	1,323	-0.08%
2023/12/04	19	27.45	0	0.00	27.45	19	1,385	1.37%
2023/11/29	0	0.00	1	27.05	27.00	-1	1,470	-0.07%
2023/11/28	0	0.00	10	26.95	27.10	-10	1,455	-0.69%
2023/11/23	0	0.00	1	26.75	26.80	-1	1,436	-0.07%
2023/11/22	0	26.50	0	0.00	26.60	0	1,420	0.00%
2023/11/17	1	26.10	0	0.00	26.20	1	1,368	0.07%
2023/11/16	0	0.00	2	26.15	26.05	-2	1,370	-0.15%
2023/11/14	0	0.00	5	25.95	26.05	-5	1,352	-0.37%
2023/11/13	1	26.05	0	0.00	25.95	1	1,348	0.07%
2023/11/09	0	25.45	0	0.00	25.65	0	1,328	0.00%
2023/11/03	0	0.00	2	25.58	25.55	-2	1,396	-0.14%
2023/11/01	0	0.00	1	25.35	25.45	-1	1,518	-0.07%
2023/10/30	0	25.35	0	0.00	25.40	0	1,729	0.00%
2023/10/24	0	0.00	2	25.30	25.30	-2	1,765	-0.11%
2023/10/20	2	25.10	0	0.00	25.20	2	1,775	0.11%
2023/10/18	1	25.25	0	0.00	25.55	1	1,805	0.06%
2023/10/16	0	0.00	1	25.75	25.65	-1	1,801	-0.06%
2023/10/12	2	25.45	0	0.00	25.45	2	1,814	0.11%
2023/10/11	1	25.45	0	0.00	25.55	1	1,834	0.05%
2023/10/04	0	0.00	2	25.25	25.30	-2	1,837	-0.11%
2023/09/28	1	25.10	0	0.00	25.05	1	1,872	0.05%
2023/09/21	28	25.09	0	0.00	25.10	28	2,102	1.33%
2023/09/15	1	25.60	0	0.00	25.70	1	2,220	0.05%
2023/09/14	5	25.60	0	0.00	25.60	5	2,429	0.21%
2023/09/13	2	25.50	0	0.00	25.55	2	2,545	0.08%
2023/09/12	20	25.30	0	0.00	25.30	20	2,628	0.76%
2023/09/11	0	25.45	0	0.00	25.30	0	2,666	0.00%
2023/09/07	18	25.64	0	0.00	25.45	18	2,720	0.66%
2023/09/06	4	26.10	0	0.00	25.80	4	2,684	0.15%
2023/09/04	1	26.65	0	0.00	26.55	1	2,597	0.04%
2023/08/29	0	0.00	1	27.00	26.95	-1	2,728	-0.04%
2023/08/22	0	26.60	0	0.00	26.55	0	2,879	0.00%
2023/08/18	2	26.60	0	0.00	26.60	2	2,953	0.07%
2023/08/15	1	26.80	0	0.00	26.80	1	3,200	0.03%
2023/08/14	1	26.65	0	0.00	26.75	1	3,240	0.03%
2023/08/11	1	26.95	0	0.00	27.00	1	3,228	0.03%
2023/08/08	1	27.45	0	0.00	27.45	1	3,278	0.03%
2023/08/04	0	0.00	2	27.58	27.95	-2	3,314	-0.06%
2023/08/02	0	0.00	1	26.85	26.60	-1	3,209	-0.03%
2023/07/27	10	26.35	0	0.00	26.35	10	3,333	0.30%
2023/07/26	7	26.35	4	26.40	26.40	3	3,446	0.09%
2023/07/24	5	26.20	0	0.00	26.10	5	3,467	0.14%
2023/07/18	0	0.00	2	26.15	26.15	-2	3,591	-0.06%
2023/07/17	1	26.15	0	0.00	26.20	1	3,614	0.03%
2023/07/14	2	26.35	0	0.00	26.30	2	3,664	0.05%
2023/07/11	0	0.00	1	26.60	26.65	-1	3,648	-0.03%
2023/07/10	0	26.55	0	0.00	26.45	0	3,643	0.00%
2023/07/07	1	26.65	1	26.65	26.70	0	3,639	0.00%
2023/07/06	1	26.90	0	0.00	26.85	1	3,650	0.03%
2023/07/05	20	27.35	1	27.35	27.00	19	3,638	0.52%
2023/07/04	0	0.00	2	27.58	27.45	-2	3,615	-0.06%
2023/07/03	0	0.00	23	27.65	27.65	-23	3,608	-0.64%
2023/06/30	0	0.00	1	27.80	27.50	-1	3,603	-0.03%
2023/06/29	1	26.90	1	27.15	27.40	0	3,546	0.00%
2023/06/28	1	26.40	0	0.00	26.55	1	3,465	0.03%
2023/06/27	2	26.43	1	26.40	26.40	1	3,455	0.03%
2023/06/21	0	26.15	0	0.00	26.15	0	3,406	0.00%
2023/06/20	23.1	26.63	0	0.00	26.25	23.1	3,357	0.69%
2023/06/16	2	29.00	0	0.00	28.90	2	3,050	0.07%
2023/06/15	1	29.10	0	0.00	29.15	1	2,981	0.03%
2023/06/13	4	29.05	0	0.00	29.10	4	2,925	0.14%
2023/06/09	1	29.20	0	0.00	29.15	1	2,879	0.03%
2023/06/07	0	0.00	1	29.55	29.40	-1	2,921	-0.03%
2023/06/05	1	28.85	0.6	28.80	28.85	0.4	2,832	0.01%
2023/06/02	1	28.65	1	28.70	28.70	0	2,830	0.00%
2023/05/30	0	28.60	0	0.00	28.35	0	2,843	0.00%
2023/05/29	1	28.75	0	0.00	28.90	1	2,924	0.03%
2023/05/26	0	0.00	0	29.00	28.70	0	2,946	0.00%
2023/05/25	0	28.85	0	0.00	28.75	0	2,940	0.00%
2023/05/23	1	28.75	0.4	28.90	28.80	0.6	2,904	0.02%
2023/05/22	1	28.55	1.5	28.95	29.00	-0.4	2,912	-0.02%
2023/05/19	5	28.21	0	0.00	28.75	5	2,866	0.17%
2023/05/18	2	28.48	0	0.00	28.50	2	2,708	0.07%
2023/05/17	0	0.00	1	28.70	28.70	-1	2,682	-0.04%
2023/05/15	1	28.40	0	0.00	28.35	1	2,683	0.04%
2023/05/11	3	28.45	0	0.00	28.25	3	2,635	0.11%
2023/05/09	1	28.70	0	0.00	28.75	1	2,588	0.04%
2023/05/08	30	28.60	3	28.65	28.85	27	2,545	1.06%
2023/05/05	0	0.00	30	29.02	28.85	-30	2,515	-1.19%
2023/05/04	0	0.00	2	28.93	29.00	-2	2,502	-0.08%
2023/05/03	1	28.55	0	0.00	28.75	1	2,459	0.04%
2023/05/02	30	28.55	1	28.65	28.70	29	2,390	1.21%
2023/04/28	1	28.00	1	27.95	28.00	0	2,291	0.00%
2023/04/27	0	0.00	1	28.00	28.00	-1	2,283	-0.04%
2023/04/25	0	27.85	0	0.00	27.90	0	2,266	0.00%
2023/04/24	2	28.35	12	28.31	28.35	-10	2,220	-0.45%
2023/04/20	2	27.58	0	0.00	27.40	2	2,102	0.10%
2023/04/19	2	27.90	1	28.30	27.80	1	2,069	0.05%
2023/04/13	0	0.00	2.1	27.90	27.95	-2.1	1,979	-0.11%
2023/04/12	1	27.95	0	0.00	27.95	1	1,989	0.05%
2023/04/11	3	28.08	1	28.15	28.00	2	1,996	0.10%
2023/04/06	1	27.70	0	0.00	27.75	1	1,957	0.05%
2023/03/31	0	27.90	0	0.00	27.90	0	1,961	0.00%
2023/03/30	0	0.00	1	27.90	27.95	-1	1,935	-0.05%
2023/03/20	1	27.85	0	0.00	27.85	1	1,897	0.05%
2023/03/17	20	27.65	1	27.75	27.65	19	1,948	0.98%
2023/03/15	0.1	27.60	2	27.65	27.50	-1.9	1,889	-0.10%
2023/03/14	0	27.60	0	0.00	27.55	0	1,895	0.00%
2023/03/13	1	27.60	0	0.00	27.70	1	1,892	0.05%
2023/03/10	0	28.00	76	27.77	27.75	-76	1,850	-4.11%
2023/03/08	1	27.30	0	0.00	27.55	1	1,791	0.06%
2023/03/07	76	27.35	1	27.45	27.35	75	1,775	4.22%
2023/03/06	0	0.00	0.1	27.15	27.20	-0.1	1,763	-0.01%
2023/03/03	1	26.85	0	0.00	26.95	1	1,750	0.06%
2023/03/01	3	26.68	0	0.00	26.80	3	1,730	0.17%
2023/02/23	0	0.00	1	27.45	27.45	-1	1,562	-0.06%
2023/02/20	0	0.00	5	27.05	27.10	-5	1,556	-0.32%
2023/02/16	0	0.00	1	26.80	26.80	-1	1,561	-0.06%
2023/02/15	1	26.65	0	0.00	26.80	1	1,580	0.06%
2023/02/14	0	0.00	1	27.05	26.85	-1	1,585	-0.06%
2023/02/10	0	0.00	1	26.30	26.50	-1	1,598	-0.06%
2023/02/08	5	26.55	0.9	26.35	26.45	4.1	1,591	0.26%
2023/02/07	1	26.45	3	26.20	26.50	-2	1,575	-0.13%
2023/02/03	1	25.60	0	0.00	25.70	1	1,521	0.07%
2023/01/31	1	25.60	0	0.00	25.65	1	1,527	0.07%
2023/01/30	1	25.50	0	0.00	25.55	1	1,517	0.07%
2023/01/13	1	25.25	0	0.00	25.10	1	1,531	0.07%
2023/01/11	0	25.40	0	0.00	25.35	0	1,631	0.00%
2023/01/04	0	0.00	1	25.25	25.50	-1	1,795	-0.06%
2023/01/03	0	0.00	2	25.25	25.15	-2	1,821	-0.11%
2022/12/30	3	25.05	3.8	24.98	25.25	-0.8	1,828	-0.04%
2022/12/29	1	24.65	3	24.90	24.95	-2	1,828	-0.11%
2022/12/28	0	25.00	2	25.00	24.95	-2	1,822	-0.11%
2022/12/22	0	0.00	4	24.95	24.85	-4	1,931	-0.21%
2022/12/20	0	0.00	3	24.70	24.60	-3	1,999	-0.15%
2022/12/16	0	25.00	0	0.00	25.05	0	2,063	0.00%
2022/12/12	1	25.15	0	0.00	25.05	1	2,139	0.05%
2022/12/09	0	0.00	1	25.65	25.60	-1	2,133	-0.05%
2022/12/06	0	25.15	0	0.00	24.95	0	2,086	0.00%
2022/11/24	0	0.00	10	25.25	25.20	-10	2,095	-0.48%
2022/11/22	0	24.85	0	0.00	24.80	0	2,091	0.00%
2022/11/21	0	25.00	0	0.00	24.95	0	2,112	0.00%
2022/11/15	1	24.75	10.2	24.65	24.80	-9.2	2,095	-0.44%
2022/11/14	1	24.25	1	24.40	24.30	0	2,085	0.00%
2022/11/11	10	23.95	10	24.35	23.90	0	2,143	0.00%
2022/11/02	1	23.25	0	0.00	23.15	1	2,342	0.04%
2022/11/01	0	0.00	12	23.24	23.40	-12	2,363	-0.51%
2022/10/27	0	0.00	11	22.34	22.45	-11	2,531	-0.43%
2022/10/25	1	21.90	2	22.00	22.20	-1	2,571	-0.04%
2022/10/21	0	22.00	2	21.95	21.90	-2	2,592	-0.08%
2022/10/20	13	21.55	0	0.00	22.40	13	2,591	0.50%
2022/10/19	1	22.25	0	0.00	22.10	1	2,514	0.04%
2022/10/18	0	0.00	1	22.55	22.30	-1	2,499	-0.04%
2022/10/17	2	22.32	4	22.39	22.25	-2	2,492	-0.08%
2022/10/13	11	22.62	0	0.00	22.50	11	2,464	0.45%
2022/10/12	1	23.15	0	0.00	23.25	1	2,437	0.04%
2022/10/11	10	23.45	0	0.00	23.50	10	2,428	0.41%
2022/10/04	1	24.10	0	0.00	24.20	1	2,437	0.04%
2022/10/03	1	23.75	0	0.00	24.00	1	2,440	0.04%
2022/09/30	10	23.70	0	0.00	24.00	10	2,475	0.40%
2022/09/29	1	23.85	0	0.00	24.25	1	2,442	0.04%
2022/09/28	2	23.70	0	0.00	23.70	2	2,442	0.08%
2022/09/27	0	0.00	1	24.65	24.40	-1	2,449	-0.04%
2022/09/26	3	24.37	0.7	24.30	24.30	2.4	2,423	0.10%
2022/09/22	0	25.45	0	0.00	25.25	0	2,428	0.00%
2022/09/21	0.7	25.65	1	25.95	25.65	-0.3	2,421	-0.01%
2022/09/16	0	0.00	1	25.40	25.40	-1	2,439	-0.04%
2022/09/14	1	24.75	0	0.00	24.85	1	2,557	0.04%
2022/09/12	0	0.00	1.6	25.36	25.40	-1.6	2,676	-0.06%
2022/09/06	2	24.78	0	0.00	24.85	2	2,725	0.07%
2022/09/01	1	25.10	2	25.15	25.30	-1	2,783	-0.04%
2022/08/30	1	25.30	0	0.00	25.35	1	2,779	0.04%
2022/08/26	0	0.00	11	25.75	25.80	-11	2,801	-0.39%
2022/08/25	0	0.00	10	25.45	25.50	-10	2,788	-0.36%
2022/08/24	2	25.25	0	0.00	25.20	2	2,803	0.07%
2022/08/22	0	0.00	13	25.10	25.10	-13	2,805	-0.46%
2022/08/18	1	25.25	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0	0.00	1	25.70	25.80	-1	2,749	-0.04%
2022/08/16	0	0.00	12	25.18	25.25	-12	2,739	-0.44%
2022/08/11	14	24.70	0	0.00	24.65	14	2,769	0.51%
2022/08/09	0	0.00	2	24.58	24.65	-2	2,752	-0.07%
2022/08/05	0	0.00	3	23.98	24.20	-3	2,746	-0.11%
2022/08/03	5	23.88	0	0.00	23.60	5	2,768	0.18%
2022/07/29	0	0.00	1	24.70	24.70	-1	3,148	-0.03%
2022/07/22	0	24.05	0	0.00	24.25	0	3,411	0.00%
2022/07/19	0	0.00	2	23.70	23.75	-2	3,579	-0.06%
2022/07/14	0	0.00	1	23.30	23.30	-1	3,718	-0.03%
2022/07/12	0	0.00	3	22.60	22.70	-3	3,847	-0.08%
2022/07/08	0	0.00	1	23.05	23.20	-1	4,116	-0.02%
2022/07/07	0.3	22.65	0	0.00	22.65	0.3	4,283	0.01%
2022/07/06	1.1	22.45	0	0.00	22.40	1.1	4,463	0.02%
2022/07/05	0	0.00	1	23.10	23.25	-1	4,552	-0.02%
2022/07/01	4	22.35	4	22.18	22.15	0	4,801	0.00%
2022/06/29	0.2	23.30	0	0.00	23.30	0.2	4,831	0.00%
2022/06/28	1	23.79	0	0.00	23.40	1	4,878	0.02%
2022/06/27	1	23.90	1	24.10	24.10	0	4,899	0.00%
2022/06/24	0.3	23.90	0	0.00	23.85	0.3	4,922	0.01%
2022/06/23	3	23.75	0	0.00	23.45	3	4,940	0.06%
2022/06/22	1	26.05	0	0.00	25.25	1	4,918	0.02%
2022/06/21	1	26.05	0	0.00	26.00	1	4,895	0.02%
2022/06/17	1	26.00	0	0.00	26.00	1	4,882	0.02%
2022/06/15	1	26.20	0	0.00	26.25	1	4,938	0.02%
2022/06/13	2	26.20	0	0.00	26.20	2	5,024	0.04%
2022/06/10	1	26.75	0	0.00	26.90	1	4,999	0.02%
2022/06/09	1	26.85	0	26.90	26.90	1	5,007	0.02%
2022/06/07	2	26.85	0	0.00	26.85	2	5,028	0.04%
2022/06/06	1	27.05	0	0.00	27.05	1	5,041	0.02%
2022/05/31	0	0.00	2	27.10	27.15	-2	5,124	-0.04%
2022/05/30	5	26.90	1	26.85	27.00	4	5,149	0.08%
2022/05/27	2	26.70	0	0.00	26.75	2	5,200	0.04%
2022/05/26	0	0.00	1	26.70	26.65	-1	5,302	-0.02%
2022/05/20	1	26.15	0	0.00	26.30	1	5,325	0.02%
2022/05/19	13.1	26.19	0	0.00	26.30	13.1	5,298	0.25%
2022/05/17	1	26.90	3	26.98	27.05	-2	5,259	-0.04%
2022/05/16	1	26.40	0	0.00	26.60	1	5,245	0.02%
2022/05/12	0	0.00	10	26.25	25.50	-10	5,263	-0.19%
2022/05/11	2.3	26.27	0	0.00	26.35	2.3	5,208	0.04%
2022/05/10	2	25.70	1	26.45	26.85	1	5,220	0.02%
2022/05/09	44	27.26	0	0.00	27.00	44	5,159	0.85%
2022/05/06	3	29.85	0	0.00	30.00	3	4,856	0.06%
2022/05/05	0	0.00	10	30.23	30.50	-10	4,890	-0.20%
2022/05/04	1	29.80	2	29.60	29.65	-1	4,827	-0.02%
2022/05/03	1	28.65	1	28.95	28.80	0	4,779	0.00%
2022/04/29	2	29.35	1	29.70	29.25	1	4,777	0.02%
2022/04/28	1	29.55	42	30.00	29.60	-41	4,768	-0.86%
2022/04/27	1	28.90	2	29.50	29.40	-1	4,716	-0.02%
2022/04/26	3	29.90	1	29.75	29.75	2	4,659	0.04%
2022/04/25	2.1	30.42	1	30.85	30.15	1.1	4,598	0.02%
2022/04/22	1	31.45	3	31.23	31.40	-2	4,550	-0.04%
2022/04/21	1	30.25	0	0.00	30.50	1	4,503	0.02%
2022/04/20	1	31.10	1	30.65	30.65	0	4,467	0.00%
2022/04/19	1	30.35	14	30.60	30.80	-13	4,482	-0.29%
2022/04/18	3	30.73	1	31.15	30.80	2	4,432	0.05%
2022/04/15	3	31.07	58	31.49	30.65	-55	4,563	-1.21%
2022/04/14	22	32.36	0	0.00	32.05	22	4,706	0.47%
2022/04/13	2	32.63	5	32.21	32.70	-3	4,633	-0.06%
2022/04/12	5	31.30	123	31.23	31.45	-118	4,519	-2.61%	大賣/鉅額交易
2022/04/11	23	30.47	30	30.50	30.80	-7	4,405	-0.16%
2022/04/08	31	30.35	11	30.70	31.00	20	4,384	0.46%
2022/04/06	0	30.00	0	0.00	30.15	0	4,652	0.00%
2022/03/29	0	29.45	1	29.40	29.55	-1	4,661	-0.02%
2022/03/28	1.1	28.76	1	29.25	29.20	0.1	4,745	0.00%
2022/03/25	3	29.08	0	0.00	29.05	3	4,870	0.06%
2022/03/22	10	28.60	0	0.00	28.85	10	5,989	0.17%
2022/03/18	1	28.25	10	28.35	28.00	-9	5,937	-0.15%
2022/03/17	0	0.00	3	28.35	28.20	-3	5,862	-0.05%
2022/03/16	1	27.65	2	27.98	27.85	-1	5,799	-0.02%
2022/03/15	2	27.45	0	0.00	27.50	2	5,803	0.03%
2022/03/11	0	27.55	0	0.00	27.40	0	5,829	0.00%
2022/03/10	1	27.55	1	27.70	27.70	0	5,841	0.00%
2022/03/09	0	0.00	21	27.30	27.35	-21	5,845	-0.36%
2022/03/08	2	26.73	2	26.85	26.80	0	5,830	0.00%
2022/03/07	3	27.28	0	0.00	27.25	3	5,808	0.05%
2022/03/02	1	28.15	2	27.95	28.15	-1	5,818	-0.02%
2022/03/01	1	27.95	22	27.59	27.85	-21	5,789	-0.36%
2022/02/25	1	26.30	1	26.40	26.40	0	5,701	0.00%
2022/02/24	14	26.45	0	0.00	26.30	14	5,746	0.24%
2022/02/23	0.1	27.05	0	0.00	27.10	0.1	5,773	0.00%
2022/02/22	4	26.83	0	0.00	27.05	4	5,805	0.07%
2022/02/18	1	27.25	0	0.00	27.35	1	5,945	0.02%
2022/02/17	1	27.10	0	0.00	27.35	1	6,078	0.02%
2022/02/15	21	27.45	10	27.95	27.45	11	6,377	0.17%
2022/02/14	5	27.13	0	0.00	27.20	5	6,949	0.07%
2022/02/10	3	27.65	1	27.65	27.45	2	7,246	0.03%
2022/02/09	1	26.90	0	0.00	27.20	1	7,217	0.01%
2022/02/08	1	26.50	1	26.85	26.90	0	7,169	0.00%
2022/02/07	1	26.35	1	26.15	26.45	0	7,112	0.00%
2022/01/25	1	25.30	5	25.30	25.45	-4	7,100	-0.06%
2022/01/24	2	25.25	2	25.35	25.70	0	7,133	0.00%
2022/01/19	0.4	26.11	0	0.00	25.95	0.4	7,323	0.00%
2022/01/17	0	0.00	1	26.00	26.20	-1	7,363	-0.01%
2022/01/14	1	26.30	2	26.10	26.10	-1	7,373	-0.01%
2022/01/13	1	26.65	0	0.00	26.60	1	7,423	0.01%
2022/01/12	30	27.10	0	0.00	26.60	30	7,428	0.40%
2022/01/11	3	26.90	1	26.95	26.85	2	7,433	0.03%
2022/01/10	1.1	26.30	0	0.00	26.65	1.1	7,455	0.01%
2022/01/07	15.1	26.89	101	26.51	26.45	-85.9	7,284	-1.18%	大賣/
2022/01/06	11	27.55	0	0.00	27.70	11	7,004	0.16%
2022/01/05	1	27.85	5	27.70	27.80	-4	7,006	-0.06%
2022/01/04	13	28.20	1	28.60	28.20	12	6,960	0.17%
2022/01/03	32	28.60	0	0.00	28.75	32	6,938	0.46%
2021/12/30	4	29.34	0	0.00	29.15	4	6,916	0.06%
2021/12/29	47	29.95	3	29.85	30.20	44	6,794	0.65%
2021/12/28	1	28.75	0	0.00	28.90	1	6,523	0.02%
2021/12/27	23	29.30	1	29.35	29.35	22	6,491	0.34%
2021/12/23	20	29.30	0	0.00	29.00	20	6,861	0.29%
2021/12/22	1	29.25	1	29.90	29.20	0	6,908	0.00%
2021/12/21	0	0.00	1	29.95	30.10	-1	6,838	-0.01%
2021/12/20	1	30.50	0	0.00	30.20	1	6,733	0.01%
2021/12/17	2	29.58	25	28.96	29.60	-23	6,369	-0.36%
2021/12/16	0	0.00	2	27.88	28.10	-2	5,785	-0.03%
2021/12/10	0	0.00	1	27.40	27.35	-1	5,614	-0.02%
2021/12/09	1	27.55	0	0.00	27.55	1	5,610	0.02%
2021/12/08	2	27.48	1	27.45	27.50	1	5,592	0.02%
2021/12/07	0	0.00	1	27.45	27.55	-1	5,579	-0.02%
2021/12/02	0	0.00	10	26.60	26.70	-10	5,534	-0.18%
2021/11/29	1	26.40	2	26.55	26.65	-1	5,512	-0.02%
2021/11/26	12	26.95	15	26.95	26.95	-3	5,498	-0.05%
2021/11/25	0	0.00	2	27.35	27.35	-2	5,472	-0.04%
2021/11/24	10	27.10	1	27.05	27.20	9	5,434	0.17%
2021/11/23	0	0.00	43	27.16	27.20	-43	5,415	-0.79%
2021/11/22	3	27.17	0	0.00	27.15	3	5,351	0.06%
2021/11/19	1	27.75	0	0.00	27.55	1	5,286	0.02%
2021/11/18	44	27.90	0	0.00	27.95	44	5,265	0.84%
2021/11/17	89	27.70	10	27.60	27.50	79	5,192	1.52%
2021/11/16	0	0.00	89	28.00	27.90	-89	5,120	-1.74%
2021/11/15	16	27.91	1	28.15	28.15	15	4,982	0.30%
2021/11/12	3	27.72	10	27.55	27.85	-7	4,872	-0.14%
2021/11/11	100	26.78	1	27.45	26.85	99	4,670	2.12%
2021/11/10	0	0.00	113	27.47	27.50	-113	4,071	-2.78%	大賣/鉅額交易
2021/11/09	2	24.95	0	0.00	25.00	2	3,784	0.05%
2021/11/04	1	24.85	0	0.00	24.80	1	3,782	0.03%
2021/11/03	2	24.88	0	0.00	24.95	2	3,811	0.05%
2021/11/02	1	25.55	0	0.00	24.85	1	3,829	0.03%
2021/11/01	1	25.70	0	0.00	25.70	1	3,792	0.03%
2021/10/29	0	0.00	29	25.19	25.70	-29	3,727	-0.78%
2021/10/28	0	0.00	22	24.95	25.00	-22	3,658	-0.60%
2021/10/26	0	0.00	10	24.55	24.65	-10	3,595	-0.28%
2021/10/22	10	24.55	0	0.00	24.30	10	3,599	0.28%
2021/10/21	20	24.55	0	0.00	24.50	20	3,647	0.55%
2021/10/20	21	24.53	0	0.00	24.75	21	3,664	0.57%
2021/10/19	1	24.50	0.2	24.60	24.70	0.8	3,761	0.02%
2021/10/18	5	24.58	4.6	24.60	24.70	0.4	3,803	0.01%
2021/10/13	0	0.00	1	24.40	24.35	-1	3,934	-0.03%
2021/10/12	4	24.00	0	0.00	24.30	4	3,954	0.10%
2021/10/08	2	24.30	20	24.65	24.40	-18	3,951	-0.46%
2021/10/07	0	0.00	1	24.20	24.30	-1	3,924	-0.03%
2021/10/06	2	23.98	30	24.30	23.90	-28	3,910	-0.72%
2021/10/05	1	23.35	0	0.00	23.50	1	3,837	0.03%
2021/10/04	22	23.31	3	23.65	23.55	19	3,821	0.50%
2021/10/01	21	23.57	21	24.16	23.60	0	3,803	0.00%
2021/09/30	29	24.46	68	24.52	24.50	-39	3,681	-1.06%
2021/09/29	11	24.04	91	23.87	23.95	-80	3,412	-2.34%
2021/09/28	46	23.52	15	23.73	23.65	31	3,336	0.93%
2021/09/27	51	23.46	0	0.00	23.60	51	3,301	1.54%
2021/09/24	6	23.62	2	23.30	22.95	4	3,294	0.12%
2021/09/22	0	0.00	1	22.60	22.60	-1	3,367	-0.03%
2021/09/14	0	0.00	0	22.85	22.90	0	3,432	0.00%
2021/09/13	1	22.90	2	23.03	22.95	-1	3,463	-0.03%
2021/09/08	20	22.70	1	22.50	22.40	19	3,485	0.55%
2021/09/03	0	0.00	40	22.90	22.95	-40	3,557	-1.12%
2021/09/02	50	22.87	0	0.00	22.95	50	3,580	1.40%
2021/09/01	3	22.90	1	22.65	23.10	2	3,597	0.06%
2021/08/27	1	22.20	0	0.00	22.45	1	3,633	0.03%
2021/08/25	0	0.00	1	22.30	22.35	-1	3,691	-0.03%
2021/08/23	20	22.30	1	22.45	22.60	19	3,746	0.51%
2021/08/20	1	21.45	0	0.00	21.55	1	3,759	0.03%
2021/08/19	1	21.30	1	21.25	21.50	0	3,789	0.00%
2021/08/16	1	21.80	1	21.60	21.60	0	4,017	0.00%
2021/08/10	1	22.30	0	0.00	22.30	1	4,113	0.02%
2021/08/09	0	0.00	0.2	22.60	22.45	-0.2	4,250	0.00%
2021/08/05	11	22.66	0	0.00	22.60	11	4,382	0.25%
2021/08/03	22	22.69	1	23.10	23.10	21	4,682	0.45%
2021/08/02	20	22.40	0	0.00	22.50	20	4,662	0.43%
2021/07/30	20	22.70	0	0.00	22.65	20	4,675	0.43%
2021/07/29	2	22.83	0	0.00	22.90	2	4,729	0.04%
2021/07/28	3	22.80	0	0.00	22.90	3	4,849	0.06%
2021/07/27	2.1	23.10	1	23.40	22.80	1.1	5,004	0.02%
2021/07/26	1.1	23.92	0	0.00	23.60	1.1	5,097	0.02%
2021/07/23	0	0.00	2	25.45	25.50	-2	5,123	-0.04%
2021/07/21	0.1	25.30	0	0.00	25.15	0.1	5,070	0.00%
2021/07/19	1	25.35	2	25.40	25.50	-1	5,214	-0.02%
2021/07/16	0	0.00	4.5	25.13	25.10	-4.5	5,547	-0.08%
2021/07/15	1	24.70	4	24.91	24.80	-3	5,604	-0.05%
2021/07/13	4	24.64	0	24.40	24.40	4	6,122	0.07%
2021/07/12	21	24.86	0	0.00	24.85	21	6,186	0.34%
2021/07/09	3	25.10	3	25.25	25.05	0	6,362	0.00%
2021/07/08	3.2	25.01	6	25.24	25.20	-2.8	6,594	-0.04%
2021/07/07	1	24.75	0	0.00	24.85	1	6,691	0.01%
2021/07/06	7	25.09	0	0.00	24.80	7	6,785	0.10%
2021/07/02	5	24.70	0	0.00	24.65	5	6,877	0.07%
2021/07/01	12	24.76	8	25.19	24.70	4	6,919	0.06%
2021/06/30	0	0.00	4	25.03	25.35	-4	6,939	-0.06%
2021/06/29	6	24.45	0	0.00	24.45	6	6,799	0.09%
2021/06/24	3.6	24.45	0	0.00	24.50	3.6	6,914	0.05%
2021/06/22	2	24.20	0.3	24.20	24.20	1.7	6,981	0.02%
2021/06/16	0	0.00	3	24.70	24.65	-3	7,310	-0.04%
2021/06/15	3	24.55	1	24.60	24.55	2	7,465	0.03%
2021/06/08	0	0.00	2	25.50	25.35	-2	7,753	-0.03%
2021/06/07	2	25.30	0	0.00	25.10	2	7,759	0.03%
2021/06/04	0.2	25.40	0	0.00	25.25	0.2	7,794	0.00%
2021/06/03	0.2	25.76	0	0.00	25.55	0.2	7,830	0.00%
2021/06/01	1	25.40	0	0.00	25.30	1	7,917	0.01%
2021/05/28	0	0.00	1	25.35	25.10	-1	8,119	-0.01%
2021/05/27	1	25.00	0	0.00	25.00	1	8,166	0.01%
2021/05/26	1	25.55	1	25.35	25.45	0	8,224	0.00%
2021/05/25	6	24.29	1	24.85	25.00	5	8,171	0.06%
2021/05/21	0	0.00	1	23.80	23.90	-1	8,260	-0.01%
2021/05/18	0	0.00	2	22.33	22.90	-2	8,377	-0.02%
2021/05/17	4	21.48	0	0.00	20.90	4	8,412	0.05%
2021/05/13	1	23.55	0	0.00	23.05	1	8,312	0.01%
2021/05/12	4	24.06	0	0.00	23.75	4	8,197	0.05%
2021/05/11	2	26.25	0	0.00	26.00	2	8,023	0.02%
2021/05/07	88	27.24	0	0.00	27.10	88	7,942	1.11%
2021/05/05	0	0.00	1	27.25	27.75	-1	7,843	-0.01%
2021/05/04	4.1	26.95	5	25.90	25.90	-0.9	7,712	-0.01%
2021/05/03	5	28.13	1	27.50	27.50	4	7,580	0.05%
2021/04/29	0	0.00	2	28.85	28.55	-2	7,462	-0.03%
2021/04/28	4	28.58	7	28.82	28.55	-3	7,385	-0.04%
2021/04/27	8	28.29	31.7	28.64	28.80	-23.7	7,415	-0.32%
2021/04/26	8	28.42	88	28.40	28.45	-80	7,347	-1.09%
2021/04/23	99	28.08	4	28.60	28.50	95	7,331	1.30%
2021/04/22	19	29.04	41	28.93	28.35	-22	7,311	-0.30%
2021/04/21	11	28.50	86	28.69	28.60	-75	6,907	-1.09%
2021/04/20	15.1	28.37	6	28.62	28.45	9.1	6,811	0.13%
2021/04/19	5	29.12	15	28.56	29.35	-10	6,638	-0.15%
2021/04/16	5	27.65	8	27.91	27.65	-3	6,350	-0.05%
2021/04/15	22	27.92	10	27.95	27.60	12	6,293	0.19%
2021/04/14	5	27.35	8	27.64	28.10	-3	6,125	-0.05%
2021/04/13	3	27.05	4	27.50	26.80	-1	5,942	-0.02%
2021/04/12	6	27.07	1	27.35	27.25	5	5,845	0.09%
2021/04/09	1	26.75	34	26.81	26.90	-33	5,801	-0.57%
2021/04/08	1	27.00	1	27.05	27.05	0	5,829	0.00%
2021/04/07	2	26.35	6	26.10	26.35	-4	5,824	-0.07%
2021/04/06	25	26.42	0.3	26.70	26.35	24.7	5,799	0.43%
2021/04/01	1	27.05	0	0.00	26.80	1	5,739	0.02%
2021/03/31	0	0.00	4.4	26.94	27.05	-4.4	5,723	-0.08%
2021/03/30	0	0.00	2	26.93	26.75	-2	5,686	-0.04%
2021/03/29	1	26.35	0	0.00	26.50	1	5,649	0.02%
2021/03/26	4	26.68	0	0.00	26.35	4	5,630	0.07%
2021/03/25	0	0.00	2	27.05	26.55	-2	5,609	-0.04%
2021/03/24	91	27.20	2	27.20	26.90	89	5,582	1.59%
2021/03/23	0	27.50	88.6	27.45	27.60	-88.6	5,543	-1.60%
2021/03/22	1	26.90	1	27.30	27.40	0	5,485	0.00%
2021/03/19	20	26.45	12	26.68	27.05	8	5,397	0.15%
2021/03/18	8	26.32	42	26.88	26.85	-34	5,339	-0.64%
2021/03/17	10	26.10	13	26.22	26.60	-3	5,289	-0.06%
2021/03/15	5	25.12	0	0.00	25.05	5	5,229	0.10%
2021/03/12	1	24.80	7	24.90	24.75	-6	5,285	-0.11%
2021/03/11	5	25.00	0	0.00	24.95	5	5,370	0.09%
2021/03/09	2	25.30	0	0.00	25.25	2	5,733	0.03%
2021/03/08	6	25.55	6	25.80	25.35	0	5,782	0.00%
2021/03/05	0	0.00	4	25.15	25.20	-4	5,709	-0.07%
2021/03/04	1	25.30	0	0.00	25.10	1	5,717	0.02%
2021/03/03	0	0.00	10	25.11	25.35	-10	5,635	-0.18%
2021/03/02	20	24.50	20	24.70	24.25	0	5,493	0.00%
2021/02/26	0	0.00	1	24.45	24.60	-1	5,463	-0.02%
2021/02/25	5	24.80	0	0.00	24.70	5	5,460	0.09%
2021/02/24	23	24.68	25	24.95	24.55	-2	5,530	-0.04%
2021/02/23	0	0.00	10	24.67	24.70	-10	5,584	-0.18%
2021/02/22	1	24.20	26	24.14	24.20	-25	5,643	-0.44%
2021/02/19	2	22.93	0	0.00	23.25	2	5,656	0.04%
2021/02/18	2	23.30	3	23.13	23.30	-1	5,645	-0.02%
2021/02/17	3	22.45	0	0.00	22.55	3	5,631	0.05%
2021/02/05	3	22.35	2.1	22.91	22.45	0.9	5,582	0.02%
2021/02/04	1	21.65	0	0.00	21.75	1	5,561	0.02%
2021/02/02	20	21.25	2	22.05	22.15	18	5,923	0.30%
2021/01/28	2	21.50	0	0.00	21.35	2	6,116	0.03%
2021/01/27	45	22.06	0	0.00	21.85	45	6,159	0.73%
2021/01/26	0	0.00	3	22.00	21.95	-3	6,277	-0.05%
2021/01/25	2	22.03	0	0.00	22.25	2	6,321	0.03%
2021/01/21	21	22.07	13	21.40	21.80	8	6,433	0.12%
2021/01/20	2	22.30	13	22.13	21.60	-11	6,791	-0.16%
2021/01/19	1	22.65	0	0.00	22.65	1	6,783	0.01%
2021/01/18	14	22.63	24	22.99	23.05	-10	6,868	-0.15%
2021/01/15	11	22.70	12	22.74	22.25	-1	6,909	-0.01%
2021/01/14	1	23.60	0	0.00	23.55	1	6,972	0.01%
2021/01/12	4	23.81	10	23.60	23.60	-6	7,374	-0.08%
2021/01/11	3	24.38	0	0.00	24.10	3	7,660	0.04%
2021/01/06	20	23.95	0	0.00	23.85	20	8,022	0.25%
2021/01/05	1	24.35	0	0.00	24.45	1	8,002	0.01%
2021/01/04	1	24.65	1	24.55	24.70	0	8,110	0.00%
2020/12/31	2	24.40	0	0.00	25.00	2	8,226	0.02%
2020/12/30	12	24.78	0	0.00	24.80	12	8,398	0.14%
2020/12/28	1	24.15	0	0.00	24.20	1	8,598	0.01%
2020/12/24	0	0.00	21	24.30	24.40	-21	8,893	-0.24%
2020/12/22	6	24.14	0	0.00	24.00	6	9,079	0.07%
2020/12/21	1	24.35	5	23.90	24.65	-4	9,300	-0.04%
2020/12/17	0	0.00	2	24.45	24.25	-2	10,081	-0.02%
2020/12/16	0	0.00	3	24.60	24.70	-3	10,474	-0.03%
2020/12/14	0	0.00	42	23.90	24.10	-42	10,971	-0.38%
2020/12/11	5	24.40	0	0.00	24.30	5	11,362	0.04%
2020/12/10	3	24.23	20	24.50	24.20	-17	11,829	-0.14%
2020/12/09	16	24.32	2	24.40	24.40	14	11,951	0.12%
2020/12/08	2	24.90	0	0.00	24.90	2	12,012	0.02%
2020/12/07	20	25.40	23.6	25.03	25.40	-3.6	12,261	-0.03%
2020/12/04	3	24.73	1	24.70	24.80	2	12,522	0.02%
2020/12/03	29	25.13	20	25.84	25.05	9	12,568	0.07%
2020/12/02	4	26.30	0	0.00	26.25	4	12,499	0.03%
2020/12/01	1	26.90	0	0.00	26.90	1	12,555	0.01%
2020/11/30	14	27.07	32	26.96	27.05	-18	12,767	-0.14%
2020/11/27	6.7	26.64	2	26.80	26.65	4.7	13,119	0.04%
2020/11/26	0.1	26.75	11	26.85	26.75	-10.9	13,702	-0.08%
2020/11/24	10	26.95	0	0.00	27.00	10	14,387	0.07%
2020/11/23	0	0.00	1	26.95	27.10	-1	14,594	-0.01%
2020/11/20	15.8	26.41	3	26.15	26.25	12.8	14,751	0.09%
2020/11/19	6	26.70	2.6	26.83	26.50	3.4	15,180	0.02%
2020/11/18	3	27.58	0	0.00	27.50	3	15,443	0.02%
2020/11/16	1	28.00	0	0.00	28.45	1	16,355	0.01%
2020/11/13	5	28.50	1	28.45	28.30	4	16,391	0.02%
2020/11/12	2	27.98	20	27.86	27.75	-18	16,410	-0.11%
2020/11/11	4.4	28.57	7	28.14	28.55	-2.6	16,363	-0.02%
2020/11/10	9	28.83	4	28.93	28.30	5	16,389	0.03%
2020/11/09	0	0.00	4	27.48	28.00	-4	16,128	-0.02%
2020/11/06	4	26.84	40	26.70	26.75	-36	15,991	-0.23%
2020/11/03	0	0.00	12	26.45	26.70	-12	16,072	-0.07%
2020/10/30	0	0.00	12	26.49	26.20	-12	16,296	-0.07%
2020/10/29	9	25.87	7	26.34	26.25	2	16,284	0.01%
2020/10/28	8	26.46	35	26.30	26.05	-27	16,335	-0.17%
2020/10/27	28	25.63	1	25.65	25.35	27	16,284	0.17%
2020/10/26	5	25.80	255.5	26.00	25.85	-250.5	16,287	-1.54%	大賣/鉅額交易
2020/10/23	0	0.00	1	25.45	25.80	-1	16,367	-0.01%
2020/10/22	2	25.50	4.4	25.84	25.90	-2.4	16,452	-0.01%
2020/10/20	27	25.38	117	24.63	25.20	-90	16,809	-0.54%	大賣/
2020/10/19	34.7	24.19	0	0.00	23.80	34.7	16,856	0.21%
2020/10/16	0.3	25.95	2	26.95	25.95	-1.7	17,312	-0.01%
2020/10/06	22	22.86	0	0.00	22.85	22	17,231	0.13%
2020/10/05	2	23.05	120	23.04	23.30	-118	17,214	-0.69%	大賣/鉅額交易
2020/09/30	22	23.68	0	0.00	23.45	22	17,252	0.13%
2020/09/29	30	23.65	90	23.87	23.70	-60	17,522	-0.34%
2020/09/28	69	23.42	2	23.85	23.60	67	17,644	0.38%
2020/09/25	36	23.36	72	23.92	23.00	-36	17,685	-0.20%
2020/09/23	2	23.95	0	0.00	23.90	2	17,957	0.01%
2020/09/22	50	24.50	83	24.01	24.50	-33	17,864	-0.18%
2020/09/21	50	24.30	0	0.00	24.15	50	17,842	0.28%
2020/09/16	30	23.74	30.1	24.19	23.85	-0.1	17,926	0.00%
2020/09/15	30	23.11	29	22.93	24.05	1	17,925	0.01%
2020/09/14	4	23.84	3	24.15	23.75	1	17,371	0.01%
2020/09/11	1	24.05	9	24.31	23.90	-8	17,187	-0.05%
2020/09/10	1	23.95	51	23.76	23.95	-50	16,780	-0.30%
2020/09/09	2	24.30	20	24.35	24.50	-18	16,532	-0.11%
2020/09/08	46	23.97	32	24.80	24.80	14	16,267	0.09%
2020/09/07	16	24.29	98	23.79	23.95	-82	15,902	-0.52%
2020/09/03	0	0.00	30	22.05	22.20	-30	15,321	-0.20%
2020/09/02	1	22.00	19	21.69	21.80	-18	15,273	-0.12%
2020/09/01	19	21.36	8	21.21	21.25	11	15,019	0.07%
2020/08/31	18	21.01	21	21.28	21.65	-3	14,683	-0.02%
2020/08/28	76	21.12	20	21.32	21.00	56	14,607	0.38%
2020/08/27	23	21.23	10	21.45	21.20	13	14,438	0.09%
2020/08/26	105	21.24	19	21.28	21.50	86	14,294	0.60%	大買/
2020/08/25	25	21.38	21	21.63	21.40	4	14,099	0.03%
2020/08/24	1	21.45	10	20.58	21.00	-9	13,766	-0.07%
2020/08/21	60	20.04	7	20.34	20.10	53	13,275	0.40%
2020/08/20	10	19.57	15	19.20	19.55	-5	13,202	-0.04%
2020/08/19	18	20.37	7	20.21	20.10	11	12,890	0.09%
2020/08/18	7	19.82	2	20.10	20.30	5	12,647	0.04%
2020/08/17	3	20.05	3	20.10	20.10	0	12,426	0.00%
2020/08/14	2	18.43	5	18.86	19.10	-3	11,894	-0.03%
2020/08/13	4	17.90	1	17.90	18.10	3	11,493	0.03%
2020/08/12	21	18.11	62	17.86	18.15	-41	11,350	-0.36%
2020/08/11	5	16.60	1	16.45	16.50	4	10,722	0.04%
2020/08/10	5	16.25	0	0.00	16.25	5	10,688	0.05%
2020/08/07	6	16.24	31	16.20	16.15	-25	10,684	-0.23%
2020/08/06	2	16.20	1	16.30	16.25	1	10,673	0.01%
2020/08/05	0	0.00	0.6	16.40	16.45	-0.6	10,676	-0.01%
2020/08/03	1	16.35	1	16.50	16.50	0	11,159	0.00%
2020/07/31	1	16.85	1	16.85	16.75	0	11,663	0.00%
2020/07/29	3	17.17	2	17.15	17.25	1	11,940	0.01%
2020/07/28	10	16.50	36	16.40	16.15	-26	11,949	-0.22%
2020/07/27	1	17.35	1	17.35	17.10	0	11,970	0.00%
2020/07/24	0	0.00	15	17.10	17.10	-15	12,353	-0.12%
2020/07/23	5	17.81	0	0.00	17.50	5	12,567	0.04%
2020/07/22	0	0.00	2	17.75	17.70	-2	12,316	-0.02%
2020/07/21	9	17.72	1	17.55	17.65	8	12,292	0.07%
2020/07/20	6	17.50	113	17.27	17.45	-107	12,185	-0.88%	大賣/鉅額交易
2020/07/17	72	18.19	54	17.53	17.60	18	12,029	0.15%
2020/07/16	1	18.25	2	18.30	18.25	-1	11,776	-0.01%
2020/07/15	55	18.34	16	18.45	18.00	39	11,463	0.34%
2020/07/14	63	18.14	69	18.02	17.95	-6	11,294	-0.05%
2020/07/13	5	17.15	0	0.00	17.15	5	10,618	0.05%
2020/07/09	58	17.17	0	0.00	16.95	58	10,601	0.55%
2020/07/08	37	16.74	3	17.10	16.95	34	10,515	0.32%
2020/07/07	1	16.00	15	16.30	16.15	-14	10,427	-0.13%
2020/07/06	40	16.65	1.1	16.83	16.65	38.9	10,304	0.38%
2020/07/03	0	0.00	3	16.10	16.50	-3	10,163	-0.03%
2020/07/02	0	0.00	11	15.45	15.80	-11	9,814	-0.11%
2020/07/01	0	0.00	5	15.09	15.15	-5	9,659	-0.05%
2020/06/30	0	0.00	6	15.27	15.10	-6	9,573	-0.06%
2020/06/29	0	0.00	10	14.75	15.10	-10	9,406	-0.11%
2020/06/23	0	0.00	4	14.50	14.60	-4	9,336	-0.04%
2020/06/22	0	0.00	6	14.38	14.45	-6	9,254	-0.06%
2020/06/18	0	0.00	2	14.10	14.05	-2	9,131	-0.02%
2020/06/12	4	13.63	4	13.93	13.90	0	9,693	0.00%
2020/06/09	2	14.55	21	14.53	14.50	-19	10,050	-0.19%
2020/06/08	0	0.00	2	14.45	14.30	-2	10,122	-0.02%
2020/06/02	0	0.00	32	14.25	14.15	-32	10,069	-0.32%
2020/06/01	0	0.00	6	14.25	14.25	-6	10,069	-0.06%
2020/05/28	28	14.50	6	14.53	14.10	22	10,005	0.22%
2020/05/20	0	0.00	5	14.20	14.20	-5	9,915	-0.05%
2020/05/18	0	0.00	4	14.06	14.05	-4	9,750	-0.04%
2020/05/14	3	13.85	12	13.88	13.65	-9	9,632	-0.09%
2020/05/12	2	13.85	0	0.00	13.90	2	9,653	0.02%
2020/05/11	10	14.20	29	14.07	13.85	-19	9,602	-0.20%
2020/05/08	0	0.00	3	14.00	14.05	-3	9,376	-0.03%
2020/05/07	31	14.09	0	0.00	13.85	31	9,221	0.34%
2020/05/06	0	0.00	5	14.05	13.85	-5	8,778	-0.06%
2020/05/05	0	0.00	6	13.99	14.15	-6	8,751	-0.07%
2020/04/30	1	13.65	12	13.97	13.80	-11	8,823	-0.12%
2020/04/29	530	13.46	499	13.66	13.75	31	8,899	0.35%	大買/大賣/
2020/04/28	2	12.40	2	12.45	13.00	0	8,839	0.00%
2020/04/27	0	0.00	10	12.35	12.20	-10	9,086	-0.11%
2020/04/24	10	12.10	0	0.00	11.90	10	9,515	0.11%
2020/04/23	0	0.00	35	11.95	11.85	-35	10,384	-0.34%
2020/04/22	2	11.20	12	11.57	11.65	-10	11,438	-0.09%
2020/04/21	11	11.54	19	11.49	11.35	-8	11,822	-0.07%
2020/04/20	10	12.05	0	0.00	11.90	10	11,971	0.08%
2020/04/17	30	12.10	1	12.40	12.05	29	11,968	0.24%
2020/04/16	26	12.43	10	12.20	12.40	16	11,821	0.14%
2020/04/15	10	12.40	7	12.19	12.45	3	11,726	0.03%
2020/04/14	5	12.05	57	12.09	12.05	-52	11,633	-0.45%
2020/04/13	1	12.20	2	12.10	12.10	-1	11,597	-0.01%
2020/04/10	10	12.45	15	12.50	12.35	-5	11,623	-0.04%
2020/04/09	5	11.60	2	11.70	11.70	3	11,512	0.03%
2020/04/07	2	11.05	0	0.00	11.00	2	11,742	0.02%
2020/03/31	0	0.00	20	11.03	11.05	-20	12,192	-0.16%
2020/03/30	20	10.93	0	0.00	10.90	20	12,232	0.16%
2020/03/27	15	10.85	23	11.13	10.85	-8	12,546	-0.06%
2020/03/25	26	10.60	0	0.00	10.75	26	12,504	0.21%
2020/03/24	0	0.00	3	10.30	10.20	-3	12,550	-0.02%
2020/03/20	10	10.05	751	10.20	10.15	-741	12,611	-5.88%	大賣/鉅額交易
2020/03/19	127	9.57	126	9.67	9.67	1	12,638	0.01%	大買/大賣/
2020/03/18	203	10.20	252	10.49	10.10	-49	12,521	-0.39%	大買/大賣/
2020/03/17	803	10.09	10	10.05	9.91	793	12,333	6.43%	大買/鉅額交易
2020/03/16	7	10.61	1	11.05	10.25	6	12,509	0.05%
2020/03/13	17	10.03	30	10.15	10.85	-13	12,421	-0.10%
2020/03/12	9	11.26	152	11.66	11.05	-143	12,218	-1.17%	大賣/鉅額交易
2020/03/11	23	12.64	0	0.00	12.25	23	12,271	0.19%
2020/03/10	36	12.53	30	12.00	12.45	6	12,774	0.05%
2020/03/09	60	12.68	35	12.60	12.55	25	12,701	0.20%
2020/03/04	20	13.13	0	0.00	13.10	20	12,891	0.16%
2020/03/02	0	0.00	5	13.20	13.10	-5	13,120	-0.04%
2020/02/27	5	12.88	20	12.95	12.95	-15	13,128	-0.11%
2020/02/26	5	13.30	0	0.00	13.25	5	13,125	0.04%
2020/02/25	5	13.30	0	0.00	13.45	5	13,291	0.04%
2020/02/24	2	13.35	5	13.50	13.45	-3	13,280	-0.02%
2020/02/21	15	13.90	0	0.00	13.80	15	13,272	0.11%
2020/02/20	7	14.04	12	14.11	14.00	-5	13,313	-0.04%
2020/02/19	3	13.90	0	0.00	14.05	3	13,441	0.02%
2020/02/17	5	13.95	10	14.00	13.95	-5	14,172	-0.04%
2020/02/12	0	0.00	10	14.15	14.15	-10	14,922	-0.07%
2020/02/10	1	13.80	4	14.01	14.00	-3	15,604	-0.02%
2020/02/07	22	14.23	105	14.17	14.15	-83	16,106	-0.52%	大賣/
2020/02/06	33	14.55	1	14.40	14.60	32	17,501	0.18%
2020/02/05	0	0.00	28	14.38	14.40	-28	18,212	-0.15%
2020/02/04	2	13.70	2	14.10	14.05	0	18,046	0.00%
2020/02/03	16	13.95	1	14.15	13.95	15	18,065	0.08%
2020/01/31	0	0.00	5	14.60	14.70	-5	17,834	-0.03%
2020/01/20	100	15.90	6	15.75	15.90	94	17,049	0.55%
2020/01/17	48	15.42	51	15.53	15.70	-3	16,570	-0.02%
2020/01/16	12	14.89	27	14.92	14.85	-15	15,752	-0.10%
2020/01/15	1	14.45	2	14.43	14.60	-1	14,861	-0.01%
2020/01/14	0	0.00	5	14.18	14.20	-5	14,668	-0.03%
2020/01/10	4	13.75	2	13.80	13.70	2	15,972	0.01%
2020/01/09	0	0.00	10	13.65	13.60	-10	18,082	-0.06%
2020/01/07	0	0.00	100	13.60	13.75	-100	20,302	-0.49%
2020/01/06	5	13.80	0	0.00	13.70	5	21,431	0.02%
2020/01/03	1	13.95	0	0.00	13.80	1	22,241	0.00%
2020/01/02	105	14.16	105	14.29	14.00	0	22,262	0.00%	大買/大賣/
2019/12/31	0	0.00	102	14.45	14.40	-102	22,215	-0.46%	大賣/鉅額交易
2019/12/30	100	14.55	20	14.35	14.55	80	22,179	0.36%
2019/12/27	100	14.05	0	0.00	14.15	100	21,801	0.46%
2019/12/25	5	13.90	0	0.00	13.90	5	21,613	0.02%
2019/12/24	10	14.10	0	0.00	14.05	10	21,577	0.05%
2019/12/19	0	0.00	4	14.00	14.05	-4	21,323	-0.02%
2019/12/17	0	0.00	1	14.10	14.10	-1	21,845	0.00%
2019/12/13	3	13.77	31	14.02	13.60	-28	21,576	-0.13%
2019/12/12	0	0.00	7	14.07	13.85	-7	21,469	-0.03%
2019/12/11	19	14.38	0	0.00	14.10	19	21,442	0.09%
2019/12/06	6	14.14	0	0.00	14.05	6	21,014	0.03%
2019/12/05	12	14.30	17	14.24	14.40	-5	20,739	-0.02%
2019/12/03	0	0.00	20	13.40	13.35	-20	20,175	-0.10%
2019/12/02	10	13.63	10	13.55	13.35	0	20,133	0.00%
2019/11/26	0	0.00	5	13.66	13.50	-5	19,571	-0.03%
2019/11/25	2	13.45	20	13.65	13.75	-18	19,443	-0.09%
2019/11/22	2	13.55	4.1	13.70	13.50	-2.1	19,327	-0.01%
2019/11/21	0	0.00	8	13.75	13.75	-8	19,105	-0.04%
2019/11/20	1	14.15	1	14.40	13.95	0	19,027	0.00%
2019/11/19	2	14.15	14.4	14.14	14.15	-12.4	18,832	-0.07%
2019/11/18	2	14.00	5	14.00	14.00	-3	18,742	-0.02%
2019/11/15	7	14.14	7	13.86	13.85	0	18,593	0.00%
2019/11/14	17	14.36	19	14.22	14.10	-2	18,360	-0.01%
2019/11/13	2	14.05	28	13.89	14.00	-26	17,812	-0.15%
2019/11/12	25	13.77	1	13.70	13.85	24	17,569	0.14%
2019/11/11	5	13.60	28	13.60	13.95	-23	17,290	-0.13%
2019/11/08	21.6	14.14	10	14.15	14.00	11.6	16,910	0.07%
2019/11/07	12	14.57	3	14.62	14.60	9	16,541	0.05%
2019/11/06	345	14.69	331	14.94	14.50	14	16,043	0.09%	大買/大賣/
2019/11/05	364	15.24	341	15.40	15.20	23	15,456	0.15%	大買/大賣/
2019/11/04	14	14.68	28.3	15.02	15.30	-14.3	13,922	-0.10%
2019/11/01	5	13.89	15	13.92	13.95	-10	13,072	-0.08%
2019/10/31	4	13.75	39	13.58	13.75	-35	12,931	-0.27%
2019/10/30	10	13.30	1	13.30	13.30	9	12,767	0.07%
2019/10/29	19	13.54	11	13.51	13.20	8	12,713	0.06%
2019/10/28	1	13.20	3	13.50	13.45	-2	12,620	-0.02%
2019/10/25	6	13.31	0	0.00	13.30	6	12,519	0.05%
2019/10/24	1	13.20	2	13.20	13.40	-1	12,471	-0.01%
2019/10/23	4	13.06	28	13.06	13.00	-24	12,368	-0.19%
2019/10/22	18	13.72	10	13.60	13.35	8	12,158	0.07%
2019/10/21	5	14.10	14	14.01	13.95	-9	11,975	-0.08%
2019/10/18	16	13.48	106	13.44	13.65	-90	11,758	-0.77%	大賣/
2019/10/17	115	13.21	158	13.19	13.10	-43	10,515	-0.41%	大買/大賣/
2019/10/16	182	12.49	47	12.84	13.00	135	8,378	1.61%	大買/鉅額交易
2019/10/15	37	11.86	29	11.96	12.15	8	7,187	0.11%
2019/10/14	78	11.25	763.7	10.68	11.70	-685.7	6,130	-11.18%	大賣/鉅額交易
2019/10/09	821	10.24	46	10.36	10.65	775	4,929	15.72%	大買/鉅額交易
2019/10/08	10	9.70	2	9.71	9.72	8	4,042	0.20%
2019/10/07	33	9.58	0	0.00	9.58	33	3,899	0.85%
2019/10/04	0	0.00	2	9.48	9.46	-2	3,737	-0.05%
2019/10/03	10	9.29	0	0.00	9.27	10	3,594	0.28%
2019/10/02	5	9.09	0	0.00	9.15	5	3,547	0.14%
2019/10/01	21	9.15	0	0.00	9.13	21	3,551	0.59%
2019/09/27	1	9.18	10	9.22	9.07	-9	3,599	-0.25%
2019/09/26	10	9.25	0	0.00	9.24	10	3,543	0.28%
2019/09/25	4	9.28	37	9.28	9.25	-33	3,519	-0.94%
2019/09/24	1	9.46	89	9.51	9.43	-88	3,554	-2.48%
2019/09/23	10	9.57	4	9.54	9.57	6	3,451	0.17%
2019/09/20	0	0.00	2	9.30	9.30	-2	2,899	-0.07%
2019/09/19	2	8.47	0	0.00	8.46	2	2,729	0.07%
2019/09/17	5	8.50	0	0.00	8.45	5	2,751	0.18%
2019/09/11	40	8.41	0	0.00	8.39	40	2,752	1.45%
2019/09/10	20	8.30	0	0.00	8.44	20	2,736	0.73%
2019/09/03	1	8.17	0	0.00	8.13	1	2,641	0.04%
2019/08/28	0	0.00	14	7.98	8.00	-14	2,757	-0.51%
2019/08/27	0	0.00	20	8.02	7.97	-20	2,838	-0.70%
2019/08/21	10	8.01	0	0.00	8.04	10	3,223	0.31%
2019/08/20	20	8.06	0	0.00	8.04	20	3,284	0.61%
2019/08/19	20	7.99	20	8.04	8.05	0	3,310	0.00%
2019/08/15	20	7.97	0	0.00	8.00	20	3,352	0.60%
2019/08/14	0	0.00	120	8.08	8.08	-120	3,365	-3.57%	大賣/鉅額交易
2019/08/06	3	7.91	33	7.88	7.99	-30	3,709	-0.81%
2019/08/02	0	0.00	20	8.16	8.12	-20	3,693	-0.54%
2019/07/22	10	8.68	0	0.00	8.70	10	3,549	0.28%
2019/07/19	0	0.00	20	8.59	8.59	-20	3,431	-0.58%
2019/07/10	60	8.58	0	0.00	8.56	60	3,212	1.87%
2019/07/09	10	8.49	0	0.00	8.49	10	3,135	0.32%
2019/07/08	0	0.00	50	8.48	8.49	-50	3,140	-1.59%
2019/07/04	20	8.49	0	0.00	8.50	20	3,120	0.64%
2019/07/01	12	8.57	0	0.00	8.57	12	2,997	0.40%
2019/06/25	0	0.00	2	8.50	8.49	-2	2,815	-0.07%
2019/06/21	40	8.50	0	0.00	8.49	40	2,776	1.44%
2019/06/19	9	8.54	0	0.00	8.54	9	2,672	0.34%
2019/06/18	0	0.00	10	8.49	8.54	-10	2,630	-0.38%
2019/06/10	0	0.00	10	8.59	8.56	-10	2,474	-0.40%
2019/06/04	50	8.74	0	0.00	8.66	50	2,360	2.12%
2019/05/31	0	0.00	10	8.68	8.74	-10	2,220	-0.45%
2019/05/28	45	8.75	3	8.95	8.55	42	1,960	2.14%
2019/05/24	0	0.00	20	8.56	8.45	-20	1,703	-1.17%
2019/05/22	40	8.75	0	0.00	8.67	40	1,631	2.45%
2019/05/21	0	0.00	0	8.71	8.73	0	1,586	0.00%
2019/05/16	1	8.93	2	8.94	8.72	-1	1,367	-0.07%
2019/05/14	1	8.64	20	8.33	8.55	-19	1,209	-1.57%
2019/05/13	0	0.00	10	8.40	8.35	-10	1,159	-0.86%
2019/05/09	20	8.64	2	8.69	8.61	18	1,123	1.60%
2019/05/07	20	8.49	0	0.00	8.51	20	932	2.14%
2019/04/16	0	0.00	3	8.54	8.51	-3	831	-0.36%
2019/04/03	3	8.51	0	0.00	8.56	3	782	0.38%
2019/03/26	0	0.00	25	8.75	8.69	-25	722	-3.46%
2019/03/06	2	8.85	22	8.86	8.87	-20	1,098	-1.82%
2019/03/04	2	8.94	0	0.00	8.96	2	1,092	0.18%
2019/02/26	0	0.00	2	8.97	8.93	-2	1,107	-0.18%
2019/02/22	0	0.00	2	8.89	8.90	-2	1,104	-0.18%
2019/02/21	0	0.00	2	8.96	8.87	-2	1,105	-0.18%
2019/02/18	0	0.00	0	8.87	8.91	0	1,106	0.00%
2019/02/12	0	0.00	20	8.68	8.72	-20	1,055	-1.89%
2019/02/11	5	8.70	0	0.00	8.68	5	1,069	0.47%
2019/01/30	2	8.67	0	0.00	8.68	2	1,068	0.19%
2019/01/25	5	8.58	0	0.00	8.59	5	1,059	0.47%
2019/01/24	24	8.49	0	0.00	8.59	24	1,055	2.27%
2019/01/23	0	0.00	10	8.44	8.44	-10	1,038	-0.96%
2019/01/17	40	8.32	0	0.00	8.32	40	1,053	3.80%
2019/01/14	10	8.34	0	0.00	8.34	10	1,082	0.92%
2019/01/11	0	0.00	40	8.45	8.41	-40	1,120	-3.57%
2019/01/09	0	0.00	20	8.43	8.45	-20	1,125	-1.78%
2019/01/02	0	0.00	1	8.36	8.34	-1	1,215	-0.08%
2018/12/28	10	8.36	0	0.00	8.36	10	1,225	0.82%
2018/12/27	30	8.33	20	8.30	8.34	10	1,241	0.81%
2018/12/19	0	0.00	30	8.47	8.49	-30	1,229	-2.44%
2018/12/18	20	8.49	0	0.00	8.49	20	1,237	1.62%
2018/12/12	20	8.62	0.1	8.63	8.63	19.9	1,236	1.61%
2018/12/07	32	8.84	0	0.00	8.80	32	1,262	2.53%
2018/12/05	1	8.92	12	8.73	8.97	-11	1,196	-0.92%
2018/12/04	0	0.00	2	8.55	8.57	-2	1,088	-0.18%
2018/12/03	4	8.43	26	8.45	8.49	-22	1,098	-2.00%
2018/11/29	2	8.58	0	0.00	8.58	2	930	0.21%
2018/11/28	0	0.00	4	8.52	8.55	-4	937	-0.43%
2018/11/26	1	8.59	0	0.00	8.46	1	978	0.10%
2018/11/15	30	8.39	20	8.42	8.37	10	978	1.02%
2018/11/12	0	0.00	20	8.33	8.32	-20	997	-2.00%
2018/11/08	0	0.00	20	8.43	8.46	-20	1,030	-1.94%
2018/11/07	10	8.36	40	8.33	8.36	-30	1,034	-2.90%
2018/11/05	5	8.27	0	0.00	8.26	5	1,114	0.45%
2018/11/02	10	8.28	0	0.00	8.22	10	1,122	0.89%
2018/10/31	20	8.16	0	0.00	8.16	20	1,161	1.72%
2018/10/26	20	8.11	5	8.10	8.10	15	1,259	1.19%
2018/10/25	0	0.00	50	8.16	8.02	-50	1,324	-3.77%
2018/10/22	62	8.38	0	0.00	8.39	62	1,968	3.15%
2018/10/19	0	0.00	120	8.55	8.38	-120	2,127	-5.64%	大賣/鉅額交易
2018/10/17	0	0.00	5	8.75	8.70	-5	2,281	-0.22%
2018/10/12	2	8.46	80	8.50	8.70	-78	2,250	-3.47%
2018/10/11	0	0.00	25	8.76	8.65	-25	2,226	-1.12%
2018/10/05	1	9.12	0	0.00	9.12	1	2,187	0.05%
2018/10/04	1	9.32	2	9.30	9.26	-1	2,168	-0.05%
2018/09/28	2	9.30	0	0.00	9.31	2	2,174	0.09%
2018/09/19	0	0.00	10	9.27	9.30	-10	2,160	-0.46%
2018/09/14	10	9.27	0	0.00	9.27	10	2,173	0.46%
2018/09/11	10	9.12	0	0.00	9.19	10	2,141	0.47%
2018/09/10	0	0.00	10	9.22	9.12	-10	2,145	-0.47%
2018/09/07	10	9.33	0	0.00	9.28	10	2,159	0.46%
2018/09/06	10	9.36	0	0.00	9.36	10	2,156	0.46%
2018/09/04	30	9.43	5	9.43	9.42	25	2,162	1.16%
2018/08/31	5	9.35	0	0.00	9.38	5	2,142	0.23%
2018/08/29	0	0.00	30	9.35	9.35	-30	2,169	-1.38%
2018/08/23	5	9.35	0	0.00	9.40	5	2,229	0.22%
2018/08/21	0	0.00	10	9.32	9.32	-10	2,230	-0.45%
2018/08/17	10	9.21	0	0.00	9.23	10	2,238	0.45%
2018/08/16	10	9.17	50	9.17	9.17	-40	2,242	-1.78%
2018/08/15	35	9.21	0	0.00	9.21	35	2,240	1.56%
2018/08/14	40	9.26	0	0.00	9.26	40	2,224	1.80%
2018/08/13	72	9.30	0	0.00	9.25	72	2,213	3.25%
2018/08/09	18	9.42	0	0.00	9.43	18	2,144	0.84%
2018/08/08	20	9.42	0	0.00	9.44	20	2,184	0.92%
2018/08/06	20	9.46	40	9.50	9.48	-20	2,162	-0.92%
2018/08/03	50	9.44	60	9.41	9.44	-10	2,152	-0.46%
2018/08/02	20	9.48	4	9.50	9.40	16	2,141	0.75%
2018/07/31	100	9.91	110	9.91	9.90	-10	2,056	-0.49%	大賣/
2018/07/27	20	10.06	2	10.12	10.00	18	1,937	0.93%
2018/07/26	2	9.81	0	0.00	9.81	2	1,493	0.13%
2018/07/25	41	9.53	1	9.64	9.58	40	1,342	2.98%
2018/07/20	10	9.37	0	0.00	9.36	10	1,203	0.83%
2018/07/13	0	0.00	80	9.29	9.32	-80	1,315	-6.08%
2018/07/03	0	0.00	5	9.34	9.23	-5	1,732	-0.29%
2018/06/27	29	9.40	0	0.00	9.40	29	1,725	1.68%
2018/06/26	0	0.00	74	9.38	9.34	-74	1,719	-4.30%
2018/06/21	30	9.51	0	0.00	9.50	30	1,768	1.70%
2018/06/11	0	0.00	5	9.60	9.59	-5	1,800	-0.28%
2018/06/08	5	9.59	0	0.00	9.59	5	1,804	0.28%
2018/06/05	20	9.63	0	0.00	9.58	20	1,781	1.12%
2018/06/04	30	9.60	0	0.00	9.59	30	1,762	1.70%
2018/06/01	0	0.00	30	9.56	9.55	-30	1,745	-1.72%
2018/05/31	0	0.00	10	9.51	9.51	-10	1,735	-0.58%
2018/05/30	20	9.45	0	0.00	9.50	20	1,730	1.16%
2018/05/25	30	9.53	0	0.00	9.53	30	1,721	1.74%
2018/05/21	20	9.62	0	0.00	9.62	20	1,729	1.16%
2018/05/14	20	9.78	0	0.00	9.74	20	1,770	1.13%
2018/05/10	0	0.00	2	9.80	9.75	-2	1,776	-0.11%
2018/05/09	0	0.00	1	9.83	9.80	-1	1,779	-0.06%
2018/05/07	51	9.84	0	0.00	9.77	51	1,792	2.85%
2018/04/26	20	9.59	10	9.59	9.56	10	1,737	0.58%
2018/04/20	0	0.00	30	9.65	9.69	-30	1,809	-1.66%
2018/04/19	20	9.60	0	0.00	9.64	20	1,914	1.04%
2018/04/11	20	9.61	0	0.00	9.63	20	2,304	0.87%
2018/04/10	32	9.76	0	0.00	9.75	32	2,279	1.40%
2018/02/23	0	0.00	0	9.37	9.39	0	2,400	0.00%
2018/02/06	0.3	8.95	0	0.00	8.98	0.3	2,349	0.01%
2018/01/19	30	9.95	0	0.00	9.96	30	2,185	1.37%
2018/01/18	2	10.10	0	0.00	10.05	2	2,148	0.09%
2018/01/12	0	0.00	0.1	10.20	10.25	-0.1	1,919	-0.01%
2018/01/09	0	0.00	100	9.75	9.96	-100	1,647	-6.07%
2018/01/08	20	9.74	0	0.00	9.74	20	1,446	1.38%
2018/01/04	20	9.45	0	0.00	9.47	20	1,353	1.48%
2018/01/03	3	9.62	0	0.00	9.50	3	1,329	0.23%