國產 (2504)-凱基-中壢券商分點個股進出

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
49.9
漲跌
▼3.6
漲幅
-6.65%
成交量
14,431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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/09/20	6	49.40	0	0.00	49.85	6	7,211	0.08%
2024/09/19	91	55.81	140	53.40	53.40	-49	7,227	-0.68%	大賣/
2024/09/18	40	57.10	81	56.52	56.50	-41	7,354	-0.56%
2024/09/13	40	54.45	48	54.77	54.80	-8	7,514	-0.11%
2024/09/12	20	54.50	20	54.70	54.70	0	7,522	0.00%
2024/09/11	80	55.10	50	54.80	54.80	30	7,553	0.40%
2024/09/10	0	0.00	60.1	56.40	56.40	-60.1	7,598	-0.79%
2024/09/09	40	55.40	60	55.50	55.50	-20	7,647	-0.26%
2024/09/06	40	55.20	40	56.00	56.00	0	7,724	0.00%
2024/09/05	40	56.60	40	56.40	56.40	0	7,858	0.00%
2024/09/04	1	54.90	6	56.28	55.70	-5	8,005	-0.06%
2024/09/03	40	55.90	40	55.90	55.90	0	8,098	0.00%
2024/09/02	1	55.70	1	56.10	56.40	0	8,210	0.00%
2024/08/30	53	54.48	41	54.81	54.80	12	8,322	0.14%
2024/08/29	40	53.28	40	53.90	53.90	0	8,478	0.00%
2024/08/28	43	53.51	40	53.10	53.10	3	8,692	0.03%
2024/08/27	20	51.80	22	52.17	52.20	-2	8,877	-0.02%
2024/08/26	20	50.50	1	51.00	51.60	19	9,033	0.21%
2024/08/23	20	49.50	0	0.00	50.80	20	9,247	0.22%
2024/08/22	0	0.00	13	50.00	50.20	-13	9,329	-0.14%
2024/08/21	40	50.50	0	0.00	50.70	40	9,459	0.42%
2024/08/20	10	51.00	7	50.56	51.40	3	9,659	0.03%
2024/08/19	0	0.00	2	51.00	51.00	-2	9,885	-0.02%
2024/08/16	22	50.66	62	50.71	50.70	-40	10,229	-0.39%
2024/08/15	85	51.48	61	50.20	50.20	24	10,438	0.23%
2024/08/14	22	50.03	88	51.82	51.90	-66	10,726	-0.62%
2024/08/13	80	48.80	80	49.80	49.80	0	10,927	0.00%
2024/08/12	42	49.93	40	49.40	49.40	2	11,186	0.02%
2024/08/09	0	0.00	1	50.20	49.95	-1	11,216	-0.01%
2024/08/08	20	48.10	20	47.70	47.70	0	11,237	0.00%
2024/08/07	4	47.93	7	49.15	48.65	-3	11,310	-0.03%
2024/08/06	10	44.40	10	46.80	46.40	0	11,382	0.00%
2024/08/05	23	46.88	19	47.00	46.75	4	11,401	0.04%
2024/08/02	42	50.46	43	50.69	50.70	-1	11,468	-0.01%
2024/08/01	49	51.54	5	53.00	52.00	44	11,657	0.38%
2024/07/31	21	51.22	62	52.70	52.60	-41	11,814	-0.35%
2024/07/30	25	50.86	22	51.67	51.70	3	11,944	0.03%
2024/07/29	41	51.32	42	51.63	51.60	-1	12,312	-0.01%
2024/07/26	41	50.11	42	51.16	51.30	-1	12,431	-0.01%
2024/07/23	12	51.88	29	51.29	52.00	-17	12,612	-0.13%
2024/07/22	21	47.06	23	48.12	48.05	-2	12,575	-0.02%
2024/07/19	20	47.05	20	47.65	47.65	0	12,981	0.00%
2024/07/18	41	47.49	40	48.00	48.00	1	13,235	0.01%
2024/07/17	6	47.80	0.1	47.88	48.00	5.9	13,342	0.04%
2024/07/16	43	46.18	46.1	46.95	46.95	-3.1	13,641	-0.02%
2024/07/15	0	0.00	11	46.25	46.00	-11	13,926	-0.08%
2024/07/12	0	44.00	3	44.50	44.50	-3	14,354	-0.02%
2024/07/11	20	43.90	24	44.18	44.20	-4	14,628	-0.03%
2024/07/10	21	43.71	21	44.31	44.30	0	14,700	0.00%
2024/07/09	25	44.56	14	43.79	43.75	11	14,715	0.07%
2024/07/08	41	44.65	41	44.90	44.90	0	14,808	0.00%
2024/07/05	20	45.70	0	0.00	45.35	20	14,834	0.13%
2024/07/04	22	45.75	3	45.73	45.60	19	14,959	0.13%
2024/07/03	22	44.94	24	46.91	46.00	-2	15,015	-0.01%
2024/07/02	1	45.15	0	0.00	45.25	1	14,855	0.01%
2024/07/01	3	44.80	6	44.60	45.25	-3	14,910	-0.02%
2024/06/28	37	44.02	2	43.35	43.10	35	14,771	0.24%
2024/06/27	1	44.77	20	45.70	44.75	-19	14,635	-0.13%
2024/06/26	40	45.75	21	45.41	45.40	19	14,529	0.13%
2024/06/25	8	43.60	3	44.23	45.40	5	14,472	0.03%
2024/06/24	23	46.82	0	0.00	46.55	23	14,307	0.16%
2024/06/21	43	47.56	1	46.70	46.70	42	14,089	0.30%
2024/06/20	23	48.56	0	48.75	48.35	23	13,892	0.17%
2024/06/19	1	48.95	22	49.08	48.60	-21	13,865	-0.15%
2024/06/18	2	48.90	3	48.92	48.75	-1	13,864	-0.01%
2024/06/17	2	48.55	1.1	49.04	48.45	0.9	13,837	0.01%
2024/06/13	0	0.00	3	49.00	48.00	-3	13,739	-0.02%
2024/06/11	0	0.00	14.2	48.38	47.50	-14.2	13,531	-0.11%
2024/06/07	6	47.83	30	47.97	47.60	-24	13,496	-0.18%
2024/06/06	3	46.55	1	46.10	47.15	2	13,338	0.02%
2024/06/05	3	45.62	3	46.03	45.85	0	13,211	0.00%
2024/06/04	13	45.95	1	46.05	46.10	12	13,177	0.09%
2024/06/03	0	46.39	1	46.60	46.10	-1	13,084	-0.01%
2024/05/31	1	47.75	0	0.00	46.65	1	12,885	0.01%
2024/05/29	0	0.00	1.2	48.18	47.45	-1.2	12,589	-0.01%
2024/05/28	1	47.95	4.1	47.81	47.95	-3.1	12,531	-0.03%
2024/05/27	3	46.55	0	0.00	47.85	3	12,497	0.02%
2024/05/24	1	46.65	11	46.46	47.00	-10	12,376	-0.08%
2024/05/23	24	44.58	16	44.95	44.80	8	12,167	0.07%
2024/05/22	29.3	45.67	9	45.41	45.45	20.3	11,910	0.17%
2024/05/21	14.1	48.01	2	48.40	47.50	12.1	11,626	0.10%
2024/05/20	12.2	50.05	26	50.13	49.80	-13.8	11,469	-0.12%
2024/05/17	5	49.25	6.2	49.83	50.20	-1.2	11,179	-0.01%
2024/05/16	4	48.25	14.2	48.25	48.55	-10.2	11,109	-0.09%
2024/05/15	4	45.34	12	46.09	45.55	-8	10,803	-0.07%
2024/05/14	49	45.64	0	0.00	45.55	49	10,745	0.46%
2024/05/13	6	46.15	9	46.62	46.50	-3	10,646	-0.03%
2024/05/10	27	46.86	56	46.13	46.75	-29	10,593	-0.27%
2024/05/09	9.1	46.30	6	45.85	45.00	3.1	10,470	0.03%
2024/05/08	10.3	46.06	8.2	46.27	45.90	2.1	10,372	0.02%
2024/05/07	21	47.53	2	46.80	47.25	19	10,219	0.19%
2024/05/06	2.2	48.65	11.1	49.02	49.45	-8.9	9,950	-0.09%
2024/05/03	4	49.97	9	49.77	49.40	-5	9,732	-0.05%
2024/05/02	21	50.62	32	51.16	50.80	-11	9,509	-0.12%
2024/04/30	18	47.74	9	48.16	48.05	9	9,144	0.10%
2024/04/29	30	47.95	28	48.31	49.15	2	8,934	0.02%
2024/04/26	9.1	46.97	4	47.04	46.95	5.1	8,615	0.06%
2024/04/25	6.1	46.42	23.2	46.57	47.25	-17.2	8,361	-0.21%
2024/04/24	21.1	44.60	21.3	44.02	43.90	-0.2	7,806	0.00%
2024/04/23	7	46.21	36	46.03	46.65	-29	7,433	-0.39%
2024/04/22	14.1	48.09	2	47.50	47.00	12.1	7,145	0.17%
2024/04/19	25	47.51	9	47.96	48.25	16	6,678	0.24%
2024/04/18	13	47.70	13.1	47.55	48.05	-0.1	6,249	0.00%
2024/04/17	3.1	44.74	8.1	43.88	45.85	-5.1	5,709	-0.09%
2024/04/16	9	41.82	4.1	42.38	41.70	5	5,404	0.09%
2024/04/15	3	42.28	3	43.00	42.65	0	5,266	0.00%
2024/04/12	1	41.80	0	0.00	43.40	1	5,156	0.02%
2024/04/11	1	41.60	0	0.00	41.70	1	5,001	0.02%
2024/04/10	9.1	40.60	11	41.24	41.60	-1.9	4,936	-0.04%
2024/04/09	7	40.51	8	41.21	41.35	-1	4,821	-0.02%
2024/04/08	14	41.18	2	41.75	41.30	12	4,712	0.25%
2024/04/03	2	39.30	4.1	39.26	39.75	-2.1	4,529	-0.05%
2024/04/02	0	0.00	2	38.60	38.55	-2	4,419	-0.05%
2024/04/01	0	0.00	1	38.15	38.30	-1	4,375	-0.02%
2024/03/29	0	0.00	1	38.35	37.90	-1	4,361	-0.02%
2024/03/28	0	37.73	0	0.00	37.70	0	4,328	0.00%
2024/03/27	1	38.10	0.1	37.70	38.10	0.9	4,312	0.02%
2024/03/26	1	37.40	7	37.10	37.05	-6	4,261	-0.14%
2024/03/25	8	37.46	1.4	37.10	37.00	6.6	4,251	0.16%
2024/03/22	0	36.95	0	0.00	36.85	0	4,239	0.00%
2024/03/21	0	0.00	12	36.85	36.95	-12	4,213	-0.28%
2024/03/20	0	0.00	4	36.33	36.25	-4	4,172	-0.10%
2024/03/19	2.1	36.90	0	0.00	36.35	2.1	4,158	0.05%
2024/03/18	0.1	36.90	1	36.75	37.00	-0.9	4,116	-0.02%
2024/03/15	0	0.00	1	36.45	36.15	-1	4,038	-0.02%
2024/03/14	0.1	36.35	0	0.00	36.35	0.1	3,965	0.00%
2024/03/13	2	37.00	20	37.60	36.75	-18	3,911	-0.46%
2024/03/12	0	36.93	0	0.00	36.95	0	3,732	0.00%
2024/03/08	1	36.45	3.3	36.36	36.40	-2.3	3,635	-0.06%
2024/03/07	2	35.78	4.1	35.92	36.25	-2.1	3,500	-0.06%
2024/03/06	5.1	34.94	1	35.20	35.15	4.1	3,361	0.12%
2024/03/05	1	35.25	1	35.20	35.25	0	3,314	0.00%
2024/03/04	6.2	34.02	0	0.00	34.15	6.2	3,194	0.19%
2024/03/01	2	34.03	4	33.88	34.00	-2	3,136	-0.06%
2024/02/29	1	32.55	1	32.85	33.00	0	2,945	0.00%
2024/02/22	0	0.00	15.5	31.94	32.00	-15.5	2,720	-0.57%
2024/02/21	1	32.45	8	32.35	32.40	-7	2,648	-0.26%
2024/02/20	0	0.00	1	32.20	32.05	-1	2,540	-0.04%
2024/02/19	0	0.00	6	31.24	32.00	-6	2,433	-0.25%
2024/02/16	0	29.80	0	0.00	29.90	0	2,216	0.00%
2024/02/15	0	29.20	0	0.00	29.30	0	2,191	0.00%
2024/02/02	0	0.00	15	29.40	29.30	-15	2,169	-0.69%
2024/02/01	1	30.00	2	30.00	30.00	-1	2,112	-0.05%
2024/01/25	2	29.10	1	29.10	29.10	1	1,901	0.05%
2024/01/24	10	29.10	0	0.00	29.00	10	1,859	0.54%
2024/01/23	0	0.00	2	28.75	28.70	-2	1,765	-0.11%
2024/01/22	17	28.59	2	28.55	28.55	15	1,723	0.87%
2024/01/09	1	27.80	0	0.00	27.95	1	1,576	0.06%
2024/01/08	0	0.00	0.1	27.90	27.95	-0.1	1,577	-0.01%
2023/12/27	0	0.00	21.2	28.45	28.40	-21.2	1,552	-1.37%
2023/12/22	2	28.20	1	28.20	28.15	1	1,500	0.07%
2023/12/21	2	28.45	12	28.20	28.30	-10	1,477	-0.68%
2023/12/20	22	28.30	0	0.00	28.50	22	1,448	1.52%
2023/12/19	1	28.30	0	0.00	28.30	1	1,422	0.07%
2023/12/15	0	0.00	5	28.09	28.20	-5	1,393	-0.36%
2023/12/12	2	27.58	0	0.00	27.55	2	1,315	0.15%
2023/12/06	0	0.00	2	27.40	27.65	-2	1,330	-0.15%
2023/12/05	0	0.00	39	27.30	27.45	-39	1,345	-2.90%
2023/12/04	1	27.45	0	0.00	27.45	1	1,385	0.07%
2023/11/29	1	26.95	0	0.00	27.00	1	1,470	0.07%
2023/11/27	1	26.70	0	0.00	26.75	1	1,438	0.07%
2023/11/24	2	26.70	0	0.00	26.85	2	1,437	0.14%
2023/11/23	4	26.78	0	0.00	26.80	4	1,436	0.28%
2023/11/22	9	26.62	0	0.00	26.60	9	1,420	0.63%
2023/11/21	1	26.40	0	0.00	26.50	1	1,405	0.07%
2023/11/20	2	26.38	0	0.00	26.35	2	1,390	0.14%
2023/11/13	1	26.00	0	0.00	25.95	1	1,348	0.07%
2023/11/07	0.1	25.55	0	0.00	25.50	0.1	1,371	0.01%
2023/10/19	0	0.00	5	25.20	25.25	-5	1,791	-0.28%
2023/10/18	0	0.00	1	25.20	25.55	-1	1,805	-0.06%
2023/10/13	1.3	25.51	0	0.00	25.40	1.3	1,803	0.07%
2023/10/12	1	25.45	0	0.00	25.45	1	1,814	0.06%
2023/09/26	1.1	25.06	0	0.00	25.00	1.1	1,915	0.06%
2023/09/21	0.2	25.20	0	0.00	25.10	0.2	2,102	0.01%
2023/09/20	0	25.30	0	0.00	25.20	0	2,103	0.00%
2023/09/19	1	25.50	0	0.00	25.45	1	2,126	0.05%
2023/09/15	0.3	25.65	0	0.00	25.70	0.3	2,220	0.01%
2023/09/11	1	25.35	0	0.00	25.30	1	2,666	0.04%
2023/09/07	2.7	25.53	0	0.00	25.45	2.7	2,720	0.10%
2023/09/06	2	26.10	0	0.00	25.80	2	2,684	0.07%
2023/09/01	0	0.00	4	27.00	26.90	-4	2,652	-0.15%
2023/08/29	1	27.00	1	26.95	26.95	0	2,728	0.00%
2023/08/28	0	0.00	2	26.70	26.85	-2	2,735	-0.07%
2023/08/25	0	0.00	1	26.65	26.60	-1	2,760	-0.04%
2023/08/23	3	26.52	0	0.00	26.60	3	2,846	0.11%
2023/08/22	0	0.00	1	26.70	26.55	-1	2,879	-0.03%
2023/08/16	0	0.00	1	26.68	26.70	-1	3,045	-0.03%
2023/08/11	0.3	27.04	0	0.00	27.00	0.3	3,228	0.01%
2023/08/10	0.1	27.27	0	0.00	27.20	0.1	3,237	0.00%
2023/08/09	0.1	27.54	0	0.00	27.65	0.1	3,252	0.00%
2023/08/08	0.2	27.38	0	0.00	27.45	0.2	3,278	0.01%
2023/08/07	1.2	27.98	1	27.90	27.65	0.2	3,338	0.00%
2023/08/04	0.1	28.00	0	0.00	27.95	0.1	3,314	0.00%
2023/08/02	1	26.55	8	26.76	26.60	-7	3,209	-0.22%
2023/08/01	4	26.35	0	0.00	26.35	4	3,207	0.12%
2023/07/27	1	26.35	0	0.00	26.35	1	3,333	0.03%
2023/07/25	0	0.00	200	26.21	26.25	-200	3,465	-5.77%	大賣/鉅額交易
2023/07/24	20	26.20	0	0.00	26.10	20	3,467	0.58%
2023/07/20	2	26.30	0	0.00	26.30	2	3,496	0.06%
2023/07/12	2	26.50	0	0.00	26.45	2	3,654	0.05%
2023/07/04	0	0.00	1	27.45	27.45	-1	3,615	-0.03%
2023/07/03	1	27.55	100	27.70	27.65	-99	3,608	-2.74%
2023/06/30	2	27.55	2	27.60	27.50	0	3,603	0.00%
2023/06/29	300	27.34	2	27.35	27.40	298	3,546	8.40%	大買/鉅額交易
2023/06/28	1	26.35	0	0.00	26.55	1	3,465	0.03%
2023/06/27	1	26.25	1	26.45	26.40	0	3,455	0.00%
2023/06/26	0	0.00	1	26.10	26.10	-1	3,415	-0.03%
2023/06/21	1	26.00	0	0.00	26.15	1	3,406	0.03%
2023/06/20	3.5	26.77	0	0.00	26.25	3.5	3,357	0.10%
2023/06/19	1	28.85	0	0.00	28.80	1	3,155	0.03%
2023/06/16	10	29.08	0	0.00	28.90	10	3,050	0.33%
2023/06/15	1	29.10	0	0.00	29.15	1	2,981	0.03%
2023/06/12	1	29.10	0	0.00	29.05	1	2,893	0.03%
2023/06/07	3	29.45	3	29.55	29.40	0	2,921	0.00%
2023/06/06	0	0.00	0.9	29.00	29.05	-0.9	2,874	-0.03%
2023/06/02	1	28.65	0	0.00	28.70	1	2,830	0.04%
2023/05/25	5	28.83	0	0.00	28.75	5	2,940	0.17%
2023/05/17	1	28.70	0	0.00	28.70	1	2,682	0.04%
2023/05/11	2	28.40	5	28.65	28.25	-3	2,635	-0.11%
2023/05/10	5	28.80	0	0.00	28.95	5	2,579	0.19%
2023/05/08	5	28.70	0	0.00	28.85	5	2,545	0.20%
2023/05/04	0	0.00	2	28.95	29.00	-2	2,502	-0.08%
2023/05/03	27	28.70	60	28.82	28.75	-33	2,459	-1.34%
2023/05/02	5	28.55	0	0.00	28.70	5	2,390	0.21%
2023/04/28	0	0.00	20	27.95	28.00	-20	2,291	-0.87%
2023/04/26	51	27.98	1	27.90	28.00	50	2,276	2.20%
2023/04/24	20	28.33	2	28.05	28.35	18	2,220	0.81%
2023/04/19	11	27.94	0	0.00	27.80	11	2,069	0.53%
2023/04/17	0	0.00	6	27.90	27.90	-6	1,975	-0.30%
2023/04/14	0	0.00	1	27.90	27.90	-1	1,986	-0.05%
2023/04/12	1	27.95	5	27.95	27.95	-4	1,989	-0.20%
2023/03/28	4	27.96	1	28.00	28.00	3	1,934	0.16%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/22	1	28.10	0	0.00	28.05	1	1,892	0.05%
2023/03/20	0	27.93	0	0.00	27.85	0	1,897	0.00%
2023/03/17	2	27.58	0	0.00	27.65	2	1,948	0.10%
2023/03/16	0	27.55	0	0.00	27.15	0	1,920	0.00%
2023/03/14	0	0.00	2	27.50	27.55	-2	1,895	-0.11%
2023/03/13	0	27.74	1	27.75	27.70	-1	1,892	-0.05%
2023/03/10	0	27.82	2	27.60	27.75	-2	1,850	-0.11%
2023/03/09	1	27.90	1	27.80	27.80	0	1,826	0.00%
2023/03/08	0.4	27.50	1	27.40	27.55	-0.6	1,791	-0.03%
2023/03/07	1	27.40	0	0.00	27.35	1	1,775	0.06%
2023/03/06	2	27.13	0	0.00	27.20	2	1,763	0.11%
2023/03/03	6	26.91	0.7	26.90	26.95	5.3	1,750	0.30%
2023/03/02	1	26.80	1	26.80	26.90	0	1,744	0.00%
2023/03/01	4.1	26.78	0	0.00	26.80	4.1	1,730	0.23%
2023/02/24	0	0.00	6	27.80	27.70	-6	1,589	-0.38%
2023/02/20	1	27.10	0	0.00	27.10	1	1,556	0.06%
2023/02/16	0	26.85	0	0.00	26.80	0	1,561	0.00%
2023/02/07	0	0.00	15	26.25	26.50	-15	1,575	-0.95%
2023/01/17	0.3	25.25	0	0.00	25.60	0.3	1,519	0.02%
2023/01/04	0	0.00	5	25.49	25.50	-5	1,795	-0.28%
2022/12/12	1	25.20	0	0.00	25.05	1	2,139	0.05%
2022/12/09	0.4	25.70	23	25.72	25.60	-22.6	2,133	-1.06%
2022/12/06	1	25.10	0	0.00	24.95	1	2,086	0.05%
2022/12/05	0	0.00	0.1	25.30	25.30	-0.1	2,080	-0.01%
2022/12/02	1	25.25	0	0.00	25.25	1	2,081	0.05%
2022/11/15	0	0.00	5	24.75	24.80	-5	2,095	-0.24%
2022/11/09	0.2	24.05	3	24.05	23.90	-2.8	2,204	-0.13%
2022/11/08	0	0.00	1	23.80	23.80	-1	2,214	-0.05%
2022/11/07	1	23.35	1	23.40	23.40	0	2,212	0.00%
2022/11/02	0	0.00	1	23.25	23.15	-1	2,342	-0.04%
2022/11/01	9	22.88	0	0.00	23.40	9	2,363	0.38%
2022/10/31	1	22.60	0	0.00	22.65	1	2,382	0.04%
2022/10/27	3	22.12	0	0.00	22.45	3	2,531	0.12%
2022/10/11	3	23.70	0	0.00	23.50	3	2,428	0.12%
2022/10/07	0	0.00	1	24.35	24.25	-1	2,409	-0.04%
2022/09/29	0	0.00	3	24.30	24.25	-3	2,442	-0.12%
2022/09/28	3	23.70	0	0.00	23.70	3	2,442	0.12%
2022/09/26	1	24.70	0	0.00	24.30	1	2,423	0.04%
2022/09/21	3	25.85	0	0.00	25.65	3	2,421	0.12%
2022/09/20	2	25.85	0	0.00	25.75	2	2,433	0.08%
2022/09/19	5	25.85	9	25.72	25.60	-4	2,449	-0.16%
2022/09/15	0	0.00	8	24.90	25.20	-8	2,477	-0.32%
2022/09/08	1	24.95	0	0.00	25.05	1	2,694	0.04%
2022/09/07	2	24.58	0	0.00	24.55	2	2,714	0.07%
2022/09/06	1	25.20	0	0.00	24.85	1	2,725	0.04%
2022/08/26	3	25.72	0	0.00	25.80	3	2,801	0.11%
2022/08/16	0	0.00	19	25.18	25.25	-19	2,739	-0.69%
2022/08/15	1	25.10	0	0.00	24.95	1	2,712	0.04%
2022/08/12	1	24.70	0	0.00	24.70	1	2,721	0.04%
2022/08/09	0	0.00	1	24.50	24.65	-1	2,752	-0.04%
2022/08/05	0	0.00	1	24.15	24.20	-1	2,746	-0.04%
2022/08/04	8	23.20	8	23.50	23.45	0	2,771	0.00%
2022/08/03	11	23.81	8	24.05	23.60	3	2,768	0.11%
2022/07/29	1	24.30	0	0.00	24.70	1	3,148	0.03%
2022/07/20	0	0.00	3	24.05	24.05	-3	3,532	-0.08%
2022/07/14	3	23.10	0	0.00	23.30	3	3,718	0.08%
2022/07/07	0.1	22.65	0	0.00	22.65	0.1	4,283	0.00%
2022/07/06	1	22.60	0	0.00	22.40	1	4,463	0.02%
2022/06/30	2.1	22.61	0	0.00	22.80	2.1	4,827	0.04%
2022/06/23	3.1	23.73	0	0.00	23.45	3.1	4,940	0.06%
2022/06/17	3	25.90	0	0.00	26.00	3	4,882	0.06%
2022/06/16	22	26.41	0	0.00	26.20	22	4,887	0.45%
2022/06/15	3	26.12	0	0.00	26.25	3	4,938	0.06%
2022/06/13	0.1	26.40	0	0.00	26.20	0.1	5,024	0.00%
2022/06/10	0.1	26.85	0	0.00	26.90	0.1	4,999	0.00%
2022/06/08	0.1	27.05	0	0.00	26.95	0.1	5,019	0.00%
2022/06/07	0.1	27.00	0	0.00	26.85	0.1	5,028	0.00%
2022/06/02	0.1	27.00	0	0.00	27.05	0.1	5,058	0.00%
2022/06/01	0.1	27.20	0	0.00	27.05	0.1	5,105	0.00%
2022/05/30	0.2	26.93	0	0.00	27.00	0.2	5,149	0.00%
2022/05/25	1.1	26.16	0	0.00	26.30	1.1	5,295	0.02%
2022/05/24	1.1	26.42	0	0.00	26.35	1.1	5,311	0.02%
2022/05/19	1	26.15	0	0.00	26.30	1	5,298	0.02%
2022/05/18	1	27.15	0	0.00	27.20	1	5,250	0.02%
2022/05/17	1	26.90	0	0.00	27.05	1	5,259	0.02%
2022/05/13	3	26.42	3	26.28	26.40	0	5,284	0.00%
2022/05/11	0	0.00	1	26.50	26.35	-1	5,208	-0.02%
2022/05/10	1.1	26.64	0	0.00	26.85	1.1	5,220	0.02%
2022/05/09	30	27.33	4	27.81	27.00	26	5,159	0.50%
2022/05/05	2	30.50	5	30.10	30.50	-3	4,890	-0.06%
2022/05/04	0	0.00	5	29.70	29.65	-5	4,827	-0.10%
2022/04/29	10	29.32	18	29.35	29.25	-8	4,777	-0.17%
2022/04/28	2	29.50	0	0.00	29.60	2	4,768	0.04%
2022/04/27	0	0.00	5	29.50	29.40	-5	4,716	-0.11%
2022/04/26	0	0.00	4	29.70	29.75	-4	4,659	-0.09%
2022/04/25	5	30.30	6	30.21	30.15	-1	4,598	-0.02%
2022/04/22	8	31.14	3	31.18	31.40	5	4,550	0.11%
2022/04/21	1	30.30	1.9	30.35	30.50	-0.9	4,503	-0.02%
2022/04/19	1	30.80	0	0.00	30.80	1	4,482	0.02%
2022/04/18	10	31.30	0	0.00	30.80	10	4,432	0.23%
2022/04/15	20	30.80	29	31.07	30.65	-9	4,563	-0.20%
2022/04/14	10	31.85	10	32.10	32.05	0	4,706	0.00%
2022/04/13	28	32.45	48	32.37	32.70	-20	4,633	-0.43%
2022/04/12	0	0.00	12.3	31.74	31.45	-12.3	4,519	-0.27%
2022/04/11	25	30.74	29	30.67	30.80	-4	4,405	-0.09%
2022/04/08	26	30.30	27	30.42	31.00	-1	4,384	-0.02%
2022/04/07	0	0.00	30	30.20	29.85	-30	4,416	-0.68%
2022/04/06	0	0.00	1	29.85	30.15	-1	4,652	-0.02%
2022/04/01	0	29.65	1	29.80	29.95	-1	4,672	-0.02%
2022/03/30	1	29.55	0	0.00	29.60	1	4,633	0.02%
2022/03/29	0	29.20	0	0.00	29.55	0	4,661	0.00%
2022/03/28	1	28.90	0	0.00	29.20	1	4,745	0.02%
2022/03/24	1	29.05	3	29.00	29.05	-2	5,338	-0.04%
2022/03/23	1	28.80	0	0.00	28.85	1	5,874	0.02%
2022/03/21	1	28.45	0	0.00	28.40	1	5,939	0.02%
2022/03/18	0	28.35	0	0.00	28.00	0	5,937	0.00%
2022/03/11	11	27.54	0	0.00	27.40	11	5,829	0.19%
2022/03/09	0	0.00	1	27.30	27.35	-1	5,845	-0.02%
2022/03/08	9	26.91	9	27.09	26.80	0	5,830	0.00%
2022/03/07	0	0.00	7	27.20	27.25	-7	5,808	-0.12%
2022/03/03	21	28.43	21	28.15	28.15	0	5,819	0.00%
2022/03/02	1	28.20	1	27.95	28.15	0	5,818	0.00%
2022/03/01	20	27.63	18	27.68	27.85	2	5,789	0.03%
2022/02/25	1	26.30	0	0.00	26.40	1	5,701	0.02%
2022/02/24	2	26.68	1	26.30	26.30	1	5,746	0.02%
2022/02/22	1	26.90	1	27.15	27.05	0	5,805	0.00%
2022/02/18	2	27.40	0	0.00	27.35	2	5,945	0.03%
2022/02/16	0	0.00	1	27.50	27.55	-1	6,173	-0.02%
2022/02/10	1	27.60	0	0.00	27.45	1	7,246	0.01%
2022/01/26	8	25.80	0	0.00	25.65	8	7,064	0.11%
2022/01/21	1	25.85	0	0.00	25.80	1	7,219	0.01%
2022/01/20	1	25.90	0	0.00	26.00	1	7,299	0.01%
2022/01/14	10	26.10	8	26.40	26.10	2	7,373	0.03%
2022/01/13	0	0.00	5	26.65	26.60	-5	7,423	-0.07%
2022/01/12	2	27.00	0	0.00	26.60	2	7,428	0.03%
2022/01/11	0	0.00	2	26.85	26.85	-2	7,433	-0.03%
2022/01/10	6	26.53	3	26.47	26.65	3	7,455	0.04%
2022/01/07	16	26.53	8	26.70	26.45	8	7,284	0.11%
2022/01/06	0	0.00	1	27.70	27.70	-1	7,004	-0.01%
2022/01/05	0	0.00	1	27.75	27.80	-1	7,006	-0.01%
2022/01/04	0	0.00	2	28.15	28.20	-2	6,960	-0.03%
2022/01/03	1	28.70	1	28.70	28.75	0	6,938	0.00%
2021/12/30	9	29.23	12	29.32	29.15	-3	6,916	-0.04%
2021/12/29	2	30.40	10.4	30.29	30.20	-8.4	6,794	-0.12%
2021/12/27	5	29.35	5	29.30	29.35	0	6,491	0.00%
2021/12/23	10	29.02	10	29.05	29.00	0	6,861	0.00%
2021/12/22	22	29.47	3	29.63	29.20	19	6,908	0.28%
2021/12/21	8	29.76	10	29.66	30.10	-2	6,838	-0.03%
2021/12/20	55	30.12	53	30.04	30.20	2	6,733	0.03%
2021/12/17	42	29.57	270	29.45	29.60	-228	6,369	-3.58%	大賣/鉅額交易
2021/12/16	11	28.03	21	28.12	28.10	-10	5,785	-0.17%
2021/12/07	20	27.25	0	0.00	27.55	20	5,579	0.36%
2021/11/29	0	0.00	2	26.60	26.65	-2	5,512	-0.04%
2021/11/26	10	27.00	0	0.00	26.95	10	5,498	0.18%
2021/11/25	0	0.00	4	27.28	27.35	-4	5,472	-0.07%
2021/11/18	0	0.00	3	27.82	27.95	-3	5,265	-0.06%
2021/11/17	1	27.70	0	0.00	27.50	1	5,192	0.02%
2021/11/15	0	0.00	1	27.55	28.15	-1	4,982	-0.02%
2021/11/12	1	27.15	2.9	27.68	27.85	-1.9	4,872	-0.04%
2021/11/11	10	27.38	8	27.43	26.85	2	4,670	0.04%
2021/11/10	10	26.19	19	27.50	27.50	-9	4,071	-0.22%
2021/11/05	1	24.75	1	24.65	24.70	0	3,776	0.00%
2021/11/03	1	25.00	0	0.00	24.95	1	3,811	0.03%
2021/11/02	10	25.00	20	25.00	24.85	-10	3,829	-0.26%
2021/11/01	4	25.56	2	25.63	25.70	2	3,792	0.05%
2021/10/29	5	25.16	3	25.00	25.70	2	3,727	0.05%
2021/10/28	1	24.95	2	24.93	25.00	-1	3,658	-0.03%
2021/10/27	1	24.35	3	24.37	24.30	-2	3,585	-0.06%
2021/10/26	0	0.00	1	24.30	24.65	-1	3,595	-0.03%
2021/10/25	1	24.25	0	0.00	24.25	1	3,590	0.03%
2021/10/21	1	24.55	0	0.00	24.50	1	3,647	0.03%
2021/10/19	5	24.50	0	0.00	24.70	5	3,761	0.13%
2021/10/18	15	24.59	0	0.00	24.70	15	3,803	0.39%
2021/10/13	1	24.60	0	0.00	24.35	1	3,934	0.03%
2021/10/08	0	0.00	1	24.60	24.40	-1	3,951	-0.03%
2021/10/07	0	0.00	6	24.27	24.30	-6	3,924	-0.15%
2021/10/06	4	24.06	12	24.14	23.90	-8	3,910	-0.20%
2021/10/04	0	0.00	2	23.45	23.55	-2	3,821	-0.05%
2021/10/01	0	0.00	7	23.89	23.60	-7	3,803	-0.18%
2021/09/30	6	24.97	1	24.50	24.50	5	3,681	0.14%
2021/09/29	0	0.00	3	23.85	23.95	-3	3,412	-0.09%
2021/09/28	0	0.00	4	23.50	23.65	-4	3,336	-0.12%
2021/09/27	0	0.00	2	23.60	23.60	-2	3,301	-0.06%
2021/09/24	3	23.15	0	0.00	22.95	3	3,294	0.09%
2021/09/13	0	0.00	2	22.98	22.95	-2	3,463	-0.06%
2021/09/10	1	22.35	0	0.00	22.45	1	3,466	0.03%
2021/09/06	4	22.80	0	0.00	22.90	4	3,548	0.11%
2021/09/03	0.9	22.95	0	0.00	22.95	0.9	3,557	0.03%
2021/09/01	1	22.95	0	22.70	23.10	1	3,597	0.03%
2021/08/27	0.1	22.35	0	0.00	22.45	0.1	3,633	0.00%
2021/08/26	0.1	22.35	0	0.00	22.30	0.1	3,652	0.00%
2021/08/23	0	0.00	2	22.30	22.60	-2	3,746	-0.05%
2021/08/19	0.1	21.30	0	0.00	21.50	0.1	3,789	0.00%
2021/08/18	0	0.00	10	21.50	21.50	-10	3,896	-0.26%
2021/08/16	21	21.84	0	0.00	21.60	21	4,017	0.52%
2021/08/11	3	22.50	0	0.00	22.50	3	4,073	0.07%
2021/08/06	1	22.45	0	0.00	22.45	1	4,286	0.02%
2021/08/05	0	0.00	0	22.75	22.60	0	4,382	0.00%
2021/08/04	2	22.88	0	0.00	22.95	2	4,576	0.04%
2021/08/03	1	22.60	1	22.90	23.10	0	4,682	0.00%
2021/08/02	0.1	22.40	0	0.00	22.50	0.1	4,662	0.00%
2021/07/27	0.1	23.40	1	23.20	22.80	-0.9	5,004	-0.02%
2021/07/26	1	24.00	0	0.00	23.60	1	5,097	0.02%
2021/07/23	0	0.00	5	25.44	25.50	-5	5,123	-0.10%
2021/07/22	2	25.43	0	0.00	25.50	2	5,068	0.04%
2021/07/21	0	0.00	5	25.45	25.15	-5	5,070	-0.10%
2021/07/19	11	25.50	5	25.54	25.50	6	5,214	0.12%
2021/07/12	0	0.00	5	24.80	24.85	-5	6,186	-0.08%
2021/07/09	1	24.95	0	0.00	25.05	1	6,362	0.02%
2021/07/08	0	0.00	1	25.00	25.20	-1	6,594	-0.02%
2021/07/07	1	24.80	0	0.00	24.85	1	6,691	0.01%
2021/07/05	2	24.90	5	25.00	25.00	-3	6,803	-0.04%
2021/06/30	10	25.45	20	25.10	25.35	-10	6,939	-0.14%
2021/06/28	1	24.40	0	0.00	24.45	1	6,817	0.01%
2021/06/22	1	24.15	0	0.00	24.20	1	6,981	0.01%
2021/06/21	5	24.25	4	24.09	24.10	1	7,015	0.01%
2021/06/18	1	24.70	0	0.00	24.70	1	7,101	0.01%
2021/06/15	3	24.55	9	24.59	24.55	-6	7,465	-0.08%
2021/06/11	0	0.00	0.1	24.90	24.90	-0.1	7,631	0.00%
2021/06/07	0	0.00	6	25.10	25.10	-6	7,759	-0.08%
2021/06/04	2	25.48	4	25.31	25.25	-2	7,794	-0.03%
2021/06/03	1	25.75	1	25.75	25.55	0	7,830	0.00%
2021/05/31	0	0.00	3	25.50	25.55	-3	7,991	-0.04%
2021/05/28	3	25.00	0	0.00	25.10	3	8,119	0.04%
2021/05/26	4	25.35	0	0.00	25.45	4	8,224	0.05%
2021/05/25	0	0.00	0.4	25.00	25.00	-0.4	8,171	0.00%
2021/05/21	2	23.10	30	23.62	23.90	-28	8,260	-0.34%
2021/05/19	22	22.50	0	0.00	22.95	22	8,333	0.26%
2021/05/18	1	22.60	12	22.50	22.90	-11	8,377	-0.13%
2021/05/17	15	20.90	0	0.00	20.90	15	8,412	0.18%
2021/05/14	3	23.18	0	0.00	23.10	3	8,383	0.04%
2021/05/13	12	23.02	0	0.00	23.05	12	8,312	0.14%
2021/05/12	3	25.13	4	24.88	23.75	-1	8,197	-0.01%
2021/05/10	0	0.00	7	27.16	27.25	-7	7,926	-0.09%
2021/05/07	2	27.10	0	0.00	27.10	2	7,942	0.03%
2021/05/05	0	0.00	8	27.73	27.75	-8	7,843	-0.10%
2021/05/04	5	26.29	16	27.22	25.90	-11	7,712	-0.14%
2021/05/03	6	27.63	10	28.41	27.50	-4	7,580	-0.05%
2021/04/29	35	28.58	5.2	28.74	28.55	29.8	7,462	0.40%
2021/04/27	5	28.51	0	0.00	28.80	5	7,415	0.07%
2021/04/26	5	28.30	1	28.60	28.45	4	7,347	0.05%
2021/04/23	8	28.56	15	28.35	28.50	-7	7,331	-0.10%
2021/04/22	15	29.69	14	28.80	28.35	1	7,311	0.01%
2021/04/21	3	28.82	2	28.53	28.60	1	6,907	0.01%
2021/04/20	3	28.60	8.9	28.38	28.45	-5.9	6,811	-0.09%
2021/04/19	18	28.84	8	29.06	29.35	10	6,638	0.15%
2021/04/16	5	27.86	0	0.00	27.65	5	6,350	0.08%
2021/04/15	21	27.89	28	27.62	27.60	-7	6,293	-0.11%
2021/04/14	12	27.81	98.1	27.92	28.10	-86.1	6,125	-1.40%
2021/04/13	2	27.55	0	0.00	26.80	2	5,942	0.03%
2021/04/12	4	27.25	1	27.10	27.25	3	5,845	0.05%
2021/04/09	0	0.00	1	26.85	26.90	-1	5,801	-0.02%
2021/04/08	0	0.00	2.5	26.88	27.05	-2.5	5,829	-0.04%
2021/04/07	2	26.25	2	26.20	26.35	0	5,824	0.00%
2021/04/06	2	26.55	1.6	26.73	26.35	0.4	5,799	0.01%
2021/04/01	3	26.95	10	26.82	26.80	-7	5,739	-0.12%
2021/03/31	1	26.80	0	0.00	27.05	1	5,723	0.02%
2021/03/30	10	26.75	2	26.75	26.75	8	5,686	0.14%
2021/03/29	2	26.70	0.3	26.50	26.50	1.7	5,649	0.03%
2021/03/25	1	26.50	0	0.00	26.55	1	5,609	0.02%
2021/03/24	2	27.10	5	27.09	26.90	-3	5,582	-0.05%
2021/03/23	3	26.80	3	27.30	27.60	0	5,543	0.00%
2021/03/22	3	27.00	8	27.17	27.40	-5	5,485	-0.09%
2021/03/19	2	27.00	3	26.63	27.05	-1	5,397	-0.02%
2021/03/18	6	26.71	6	26.42	26.85	0	5,339	0.00%
2021/03/17	4	26.36	9.7	26.24	26.60	-5.7	5,289	-0.11%
2021/03/16	0	0.00	3	25.70	25.65	-3	5,183	-0.06%
2021/03/15	0	24.95	14.3	25.09	25.05	-14.3	5,229	-0.27%
2021/03/12	3	24.77	0.7	24.80	24.75	2.3	5,285	0.04%
2021/03/11	3	25.00	1	25.00	24.95	2	5,370	0.04%
2021/03/10	5	25.16	0	0.00	24.90	5	5,527	0.09%
2021/03/09	1	25.55	1	25.35	25.25	0	5,733	0.00%
2021/03/08	11	25.75	1	25.45	25.35	10	5,782	0.17%
2021/03/05	1	25.20	0	0.00	25.20	1	5,709	0.02%
2021/03/04	4	25.16	1	25.20	25.10	3	5,717	0.05%
2021/03/03	2	25.23	39	25.06	25.35	-37	5,635	-0.66%
2021/03/02	0	0.00	3	25.00	24.25	-3	5,493	-0.05%
2021/02/26	0	0.00	28	24.77	24.60	-28	5,463	-0.51%
2021/02/25	0	0.00	0.9	24.60	24.70	-0.9	5,460	-0.02%
2021/02/24	2	24.90	7	24.77	24.55	-5	5,530	-0.09%
2021/02/23	2	24.73	2	24.68	24.70	0	5,584	0.00%
2021/02/22	2	24.10	7	23.82	24.20	-5	5,643	-0.09%
2021/02/19	2	23.20	1	23.30	23.25	1	5,656	0.02%
2021/02/18	6	23.13	18.1	23.40	23.30	-12.1	5,645	-0.21%
2021/02/17	10	22.73	10.2	22.10	22.55	-0.2	5,631	0.00%
2021/02/05	14	22.81	3	22.53	22.45	11	5,582	0.20%
2021/02/03	4	21.91	1	22.00	21.90	3	5,624	0.05%
2021/02/02	3	22.08	17.1	22.20	22.15	-14.1	5,923	-0.24%
2021/01/29	3	21.03	0	0.00	20.90	3	6,110	0.05%
2021/01/27	1	21.85	0	0.00	21.85	1	6,159	0.02%
2021/01/25	3	22.20	0	0.00	22.25	3	6,321	0.05%
2021/01/21	26	21.55	0	21.55	21.80	26	6,433	0.40%
2021/01/20	8	21.50	2	22.10	21.60	6	6,791	0.09%
2021/01/19	3	22.88	0	0.00	22.65	3	6,783	0.04%
2021/01/18	0	0.00	3	22.55	23.05	-3	6,868	-0.04%
2021/01/15	6	22.83	2	22.55	22.25	4	6,909	0.06%
2021/01/14	1	23.50	0	0.00	23.55	1	6,972	0.01%
2021/01/13	0	0.00	0.4	23.50	23.55	-0.4	7,068	-0.01%
2021/01/12	0	0.00	3	23.85	23.60	-3	7,374	-0.04%
2021/01/11	14	24.51	0	0.00	24.10	14	7,660	0.18%
2021/01/08	1	24.60	5	24.55	24.55	-4	7,851	-0.05%
2021/01/07	4	24.00	0	0.00	24.15	4	7,955	0.05%
2021/01/06	10	24.00	0	0.00	23.85	10	8,022	0.12%
2021/01/05	0	0.00	1	24.40	24.45	-1	8,002	-0.01%
2021/01/04	0	0.00	17	24.56	24.70	-17	8,110	-0.21%
2020/12/30	54	25.17	52	24.74	24.80	2	8,398	0.02%
2020/12/29	0	0.00	4	24.60	24.55	-4	8,443	-0.05%
2020/12/28	50	24.25	50	24.24	24.20	0	8,598	0.00%
2020/12/24	22	24.30	0	0.00	24.40	22	8,893	0.25%
2020/12/22	10	24.20	0	0.00	24.00	10	9,079	0.11%
2020/12/21	0	0.00	2	24.28	24.65	-2	9,300	-0.02%
2020/12/15	20	24.10	0	0.00	23.95	20	10,690	0.19%
2020/12/11	1	24.60	0.5	23.85	24.30	0.5	11,362	0.00%
2020/12/10	0	0.00	3.1	24.35	24.20	-3.1	11,829	-0.03%
2020/12/09	11	24.05	1	24.35	24.40	10	11,951	0.08%
2020/12/08	0	0.00	0	24.90	24.90	0	12,012	0.00%
2020/12/04	5	24.62	0	0.00	24.80	5	12,522	0.04%
2020/12/03	47.1	25.34	0	0.00	25.05	47.1	12,568	0.37%
2020/12/02	10	26.15	2	26.20	26.25	8	12,499	0.06%
2020/12/01	0	0.00	0.8	26.75	26.90	-0.8	12,555	-0.01%
2020/11/27	0	0.00	2	26.65	26.65	-2	13,119	-0.02%
2020/11/24	0	0.00	1	27.10	27.00	-1	14,387	-0.01%
2020/11/23	1	27.00	0	0.00	27.10	1	14,594	0.01%
2020/11/20	15.3	26.06	0.5	26.25	26.25	14.8	14,751	0.10%
2020/11/19	5.4	26.68	1	26.70	26.50	4.4	15,180	0.03%
2020/11/18	2	27.53	0	0.00	27.50	2	15,443	0.01%
2020/11/17	1	28.15	0	0.00	28.15	1	15,629	0.01%
2020/11/16	1	28.30	0	0.00	28.45	1	16,355	0.01%
2020/11/13	0	0.00	1	28.30	28.30	-1	16,391	-0.01%
2020/11/12	8	27.81	0	0.00	27.75	8	16,410	0.05%
2020/11/11	3	28.23	0	0.00	28.55	3	16,363	0.02%
2020/11/10	7	28.29	9.9	28.73	28.30	-2.9	16,389	-0.02%
2020/11/09	0	0.00	18.5	27.73	28.00	-18.5	16,128	-0.11%
2020/11/04	1	26.90	1	26.65	26.70	0	16,086	0.00%
2020/11/02	5.1	26.16	5	26.12	26.15	0.1	16,141	0.00%
2020/10/29	2	26.25	1	25.65	26.25	1	16,284	0.01%
2020/10/28	7	26.34	5	26.75	26.05	2	16,335	0.01%
2020/10/27	0	0.00	2	25.65	25.35	-2	16,284	-0.01%
2020/10/26	1.1	25.94	0	0.00	25.85	1.1	16,287	0.01%
2020/10/22	1	26.05	2.7	25.42	25.90	-1.7	16,452	-0.01%
2020/10/21	0	0.00	2	25.33	25.30	-2	16,563	-0.01%
2020/10/20	6.3	25.20	16	25.49	25.20	-9.7	16,809	-0.06%
2020/10/19	9.6	23.71	0	0.00	23.80	9.6	16,856	0.06%
2020/10/16	9	26.34	7	26.70	25.95	2	17,312	0.01%
2020/10/06	3	22.80	0	0.00	22.85	3	17,231	0.02%
2020/10/05	0	0.00	44.6	23.03	23.30	-44.6	17,214	-0.26%
2020/09/30	0	0.00	30	23.50	23.45	-30	17,252	-0.17%
2020/09/28	2	23.48	1	23.20	23.60	1	17,644	0.01%
2020/09/25	0	0.00	1	23.90	23.00	-1	17,685	-0.01%
2020/09/24	0	0.00	3	23.77	23.65	-3	17,878	-0.02%
2020/09/23	2	24.43	1	24.10	23.90	1	17,957	0.01%
2020/09/22	11	24.50	4	24.16	24.50	7	17,864	0.04%
2020/09/21	4	24.11	14	24.19	24.15	-10	17,842	-0.06%
2020/09/18	2	23.75	1	24.05	24.10	1	17,970	0.01%
2020/09/17	1	24.05	1	23.75	23.75	0	17,881	0.00%
2020/09/16	114	23.73	4	24.11	23.85	110	17,926	0.61%	大買/鉅額交易
2020/09/15	86	23.07	10	23.72	24.05	76	17,925	0.42%
2020/09/14	1	23.70	5	23.73	23.75	-4	17,371	-0.02%
2020/09/11	59	24.04	6	23.94	23.90	53	17,187	0.31%
2020/09/10	73	24.12	8	23.80	23.95	65	16,780	0.39%
2020/09/09	66	24.48	4	24.29	24.50	62	16,532	0.38%
2020/09/08	36	23.64	3	23.80	24.80	33	16,267	0.20%
2020/09/07	8	23.79	9	24.37	23.95	-1	15,902	-0.01%
2020/09/04	2	22.13	4.1	22.23	22.60	-2.1	15,489	-0.01%
2020/09/03	9	22.02	10	22.11	22.20	-1	15,321	-0.01%
2020/09/02	1	21.75	8	21.48	21.80	-7	15,273	-0.05%
2020/09/01	16	21.73	9	21.21	21.25	7	15,019	0.05%
2020/08/31	13	21.42	11	21.20	21.65	2	14,683	0.01%
2020/08/28	0	0.00	11	21.06	21.00	-11	14,607	-0.08%
2020/08/27	3	21.20	4.7	21.24	21.20	-1.7	14,438	-0.01%
2020/08/26	2	21.15	5	21.34	21.50	-3	14,294	-0.02%
2020/08/25	5	21.64	6	21.50	21.40	-1	14,099	-0.01%
2020/08/24	14	21.08	34	21.04	21.00	-20	13,766	-0.15%
2020/08/21	3	20.23	1	20.40	20.10	2	13,275	0.02%
2020/08/20	0	0.00	53	19.38	19.55	-53	13,202	-0.40%
2020/08/19	33	20.51	4	20.59	20.10	29	12,890	0.22%
2020/08/18	9	19.96	10	19.92	20.30	-1	12,647	-0.01%
2020/08/17	22	20.02	12	19.88	20.10	10	12,426	0.08%
2020/08/14	42	19.08	56	18.75	19.10	-14	11,894	-0.12%
2020/08/13	11	18.00	11	17.89	18.10	0	11,493	0.00%
2020/08/12	55	17.85	58.1	17.94	18.15	-3.1	11,350	-0.03%
2020/08/11	10	16.55	0	0.00	16.50	10	10,722	0.09%
2020/08/10	0	0.00	1	16.55	16.25	-1	10,688	-0.01%
2020/08/07	1	16.30	2	16.20	16.15	-1	10,684	-0.01%
2020/08/06	3	16.40	0	0.00	16.25	3	10,673	0.03%
2020/08/05	2	16.70	0	0.00	16.45	2	10,676	0.02%
2020/08/04	21	16.56	2	16.55	16.60	19	10,987	0.17%
2020/08/03	3	16.48	0	0.00	16.50	3	11,159	0.03%
2020/07/31	2	16.98	2	16.95	16.75	0	11,663	0.00%
2020/07/30	10	17.10	2	17.10	17.15	8	11,762	0.07%
2020/07/29	9	17.13	5	16.95	17.25	4	11,940	0.03%
2020/07/28	9	16.51	9	16.53	16.15	0	11,949	0.00%
2020/07/27	1	17.40	0	0.00	17.10	1	11,970	0.01%
2020/07/24	6	17.04	0	0.00	17.10	6	12,353	0.05%
2020/07/23	25	17.91	24	17.59	17.50	1	12,567	0.01%
2020/07/22	10	17.80	12	17.78	17.70	-2	12,316	-0.02%
2020/07/21	17	17.71	0	0.00	17.65	17	12,292	0.14%
2020/07/17	7	17.97	1	17.50	17.60	6	12,029	0.05%
2020/07/16	15	18.30	2	18.45	18.25	13	11,776	0.11%
2020/07/15	0	0.00	4	18.15	18.00	-4	11,463	-0.03%
2020/07/14	47	18.16	61	18.54	17.95	-14	11,294	-0.12%
2020/07/13	0	0.00	8	16.96	17.15	-8	10,618	-0.08%
2020/07/10	0	0.00	3	16.62	16.45	-3	10,597	-0.03%
2020/07/09	1	17.05	2	16.83	16.95	-1	10,601	-0.01%
2020/07/08	3	17.10	2	17.18	16.95	1	10,515	0.01%
2020/07/07	1	16.25	7	16.32	16.15	-6	10,427	-0.06%
2020/07/06	4	16.75	3	16.60	16.65	1	10,304	0.01%
2020/07/03	6	16.37	6	16.30	16.50	0	10,163	0.00%
2020/07/02	3	15.55	1	15.65	15.80	2	9,814	0.02%
2020/07/01	0	0.00	6	15.20	15.15	-6	9,659	-0.06%
2020/06/30	4	15.24	1	14.90	15.10	3	9,573	0.03%
2020/06/29	2	15.10	4	14.86	15.10	-2	9,406	-0.02%
2020/06/23	3	14.55	5	14.76	14.60	-2	9,336	-0.02%
2020/06/22	6	14.44	11	14.46	14.45	-5	9,254	-0.05%
2020/06/18	10	14.20	10	14.10	14.05	0	9,131	0.00%
2020/06/16	3	14.00	0	0.00	14.00	3	9,220	0.03%
2020/06/15	0	0.00	1	13.80	13.85	-1	9,454	-0.01%
2020/06/11	5	14.28	18	14.14	14.05	-13	9,807	-0.13%
2020/06/09	1	14.70	3	14.50	14.50	-2	10,050	-0.02%
2020/06/08	0	0.00	5	14.43	14.30	-5	10,122	-0.05%
2020/06/05	4	14.28	0	0.00	14.20	4	10,049	0.04%
2020/06/04	1	14.20	5	14.25	14.25	-4	10,142	-0.04%
2020/06/03	7	14.21	2	14.30	14.25	5	10,064	0.05%
2020/06/02	1	14.20	1	14.35	14.15	0	10,069	0.00%
2020/06/01	2	14.20	9	14.14	14.25	-7	10,069	-0.07%
2020/05/29	14	14.28	12	14.23	13.95	2	10,049	0.02%
2020/05/28	2	14.25	0	0.00	14.10	2	10,005	0.02%
2020/05/27	13	14.65	52	14.65	14.60	-39	10,005	-0.39%
2020/05/26	4	14.15	3	14.20	14.30	1	9,804	0.01%
2020/05/25	1	14.00	3	14.03	13.90	-2	9,762	-0.02%
2020/05/22	3	14.02	16	13.98	13.90	-13	9,806	-0.13%
2020/05/21	14	14.29	0	14.15	14.15	14	9,933	0.14%
2020/05/20	0	0.00	1	14.25	14.20	-1	9,915	-0.01%
2020/05/19	1	14.10	4	14.20	14.25	-3	9,884	-0.03%
2020/05/18	6	14.00	4	13.99	14.05	2	9,750	0.02%
2020/05/15	4	13.81	2	13.93	13.80	2	9,650	0.02%
2020/05/14	3	13.65	15	13.80	13.65	-12	9,632	-0.12%
2020/05/13	0	0.00	3	13.85	13.95	-3	9,619	-0.03%
2020/05/12	8	13.90	9	14.01	13.90	-1	9,653	-0.01%
2020/05/11	7	13.94	2	14.28	13.85	5	9,602	0.05%
2020/05/08	1	13.90	25	14.09	14.05	-24	9,376	-0.26%
2020/05/07	75	13.98	33	14.08	13.85	42	9,221	0.46%
2020/05/06	1	13.85	0	0.00	13.85	1	8,778	0.01%
2020/05/05	4	13.88	5	13.97	14.15	-1	8,751	-0.01%
2020/05/04	3	13.62	22	13.53	13.80	-19	8,855	-0.21%
2020/04/30	11	13.67	6	13.73	13.80	5	8,823	0.06%
2020/04/29	6	13.37	6	13.63	13.75	0	8,899	0.00%
2020/04/28	8	12.89	3	12.87	13.00	5	8,839	0.06%
2020/04/27	0	0.00	1	12.20	12.20	-1	9,086	-0.01%
2020/04/24	1	11.90	0	0.00	11.90	1	9,515	0.01%
2020/04/23	0.8	11.80	13	12.00	11.85	-12.2	10,384	-0.12%
2020/04/22	0	0.00	2	11.70	11.65	-2	11,438	-0.02%
2020/04/21	7	11.69	1	11.40	11.35	6	11,822	0.05%
2020/04/20	2	11.95	3	11.98	11.90	-1	11,971	-0.01%
2020/04/17	3	12.42	2	12.20	12.05	1	11,968	0.01%
2020/04/16	0	0.00	1	12.50	12.40	-1	11,821	-0.01%
2020/04/15	9	12.19	24.1	12.37	12.45	-15.1	11,726	-0.13%
2020/04/14	6	12.05	3	12.30	12.05	3	11,633	0.03%
2020/04/13	3	12.12	30	12.17	12.10	-27	11,597	-0.23%
2020/04/10	10	12.30	25	11.98	12.35	-15	11,623	-0.13%
2020/04/09	30	11.65	2	11.65	11.70	28	11,512	0.24%
2020/04/08	0	0.00	5	11.20	11.50	-5	11,651	-0.04%
2020/04/07	5	11.10	1	11.05	11.00	4	11,742	0.03%
2020/04/01	0	0.00	5	10.95	11.00	-5	12,112	-0.04%
2020/03/31	2	11.05	6	11.00	11.05	-4	12,192	-0.03%
2020/03/30	10	10.90	1	10.85	10.90	9	12,232	0.07%
2020/03/27	4	11.08	33	10.97	10.85	-29	12,546	-0.23%
2020/03/26	0	0.00	1	10.55	10.70	-1	12,493	-0.01%
2020/03/25	4	10.59	4	10.58	10.75	0	12,504	0.00%
2020/03/24	2	10.30	10	10.35	10.20	-8	12,550	-0.06%
2020/03/23	0	0.00	1	9.90	9.94	-1	12,546	-0.01%
2020/03/20	4	10.20	3	10.10	10.15	1	12,611	0.01%
2020/03/19	12	9.65	26	9.67	9.67	-14	12,638	-0.11%
2020/03/18	53	10.75	12	10.40	10.10	41	12,521	0.33%
2020/03/17	11	9.92	5	9.98	9.91	6	12,333	0.05%
2020/03/16	14	10.50	23	10.96	10.25	-9	12,509	-0.07%
2020/03/13	23	10.76	6	10.04	10.85	17	12,421	0.14%
2020/03/12	11	11.25	1	11.65	11.05	10	12,218	0.08%
2020/03/11	2	12.55	0	12.25	12.25	2	12,271	0.02%
2020/03/10	5	12.20	4	12.43	12.45	1	12,774	0.01%
2020/03/09	3	12.70	1	12.90	12.55	2	12,701	0.02%
2020/03/06	2	13.00	0	0.00	13.10	2	12,663	0.02%
2020/03/03	0	0.00	10	13.40	13.40	-10	13,103	-0.08%
2020/03/02	3	12.80	5	12.90	13.10	-2	13,120	-0.02%
2020/02/27	17	13.15	1	12.90	12.95	16	13,128	0.12%
2020/02/26	2	13.35	0	0.00	13.25	2	13,125	0.02%
2020/02/25	0	0.00	2	13.10	13.45	-2	13,291	-0.02%
2020/02/24	8	13.48	0	0.00	13.45	8	13,280	0.06%
2020/02/21	2	13.85	15	13.95	13.80	-13	13,272	-0.10%
2020/02/18	2	13.90	4	13.85	13.90	-2	13,657	-0.01%
2020/02/17	4	13.95	20	14.04	13.95	-16	14,172	-0.11%
2020/02/14	4	14.10	7.5	14.10	14.10	-3.5	14,389	-0.02%
2020/02/13	0	0.00	21	14.15	14.05	-21	14,627	-0.14%
2020/02/12	3	14.15	0	0.00	14.15	3	14,922	0.02%
2020/02/11	51	14.35	48	14.15	14.10	3	15,250	0.02%
2020/02/10	4	14.09	0	0.00	14.00	4	15,604	0.03%
2020/02/07	4	14.14	17	14.41	14.15	-13	16,106	-0.08%
2020/02/06	4	14.50	0	0.00	14.60	4	17,501	0.02%
2020/02/05	26	14.33	22	14.37	14.40	4	18,212	0.02%
2020/02/04	19	13.94	7	14.01	14.05	12	18,046	0.07%
2020/02/03	61	13.87	34	13.97	13.95	27	18,065	0.15%
2020/01/31	12	14.73	68	14.83	14.70	-56	17,834	-0.31%
2020/01/30	134	14.68	72	14.69	14.35	62	17,556	0.35%	大買/
2020/01/20	33	15.89	57	15.87	15.90	-24	17,049	-0.14%
2020/01/17	187	15.31	148	15.51	15.70	39	16,570	0.24%	大買/大賣/
2020/01/16	86	15.16	161	15.46	14.85	-75	15,752	-0.48%	大賣/
2020/01/15	67	14.31	70	14.35	14.60	-3	14,861	-0.02%
2020/01/14	12	14.21	44	14.25	14.20	-32	14,668	-0.22%
2020/01/13	0	0.00	1	13.70	13.80	-1	14,752	-0.01%
2020/01/10	0	0.00	11	13.80	13.70	-11	15,972	-0.07%
2020/01/09	5	13.64	0	0.00	13.60	5	18,082	0.03%
2020/01/08	26	13.69	22	13.70	13.60	4	19,266	0.02%
2020/01/07	11	13.79	0	0.00	13.75	11	20,302	0.05%
2020/01/06	7	13.80	10	13.80	13.70	-3	21,431	-0.01%
2020/01/03	16	13.95	30	13.90	13.80	-14	22,241	-0.06%
2020/01/02	3	14.08	23	14.08	14.00	-20	22,262	-0.09%
2019/12/31	9	14.52	4	14.51	14.40	5	22,215	0.02%
2019/12/30	12	14.49	56	14.57	14.55	-44	22,179	-0.20%
2019/12/27	1	14.05	1	14.10	14.15	0	21,801	0.00%
2019/12/26	3	14.00	22	13.95	13.90	-19	21,696	-0.09%
2019/12/25	1	13.85	0	0.00	13.90	1	21,613	0.00%
2019/12/24	10	14.25	12	14.35	14.05	-2	21,577	-0.01%
2019/12/20	3	13.78	0	0.00	13.75	3	21,285	0.01%
2019/12/19	0	0.00	2	14.25	14.05	-2	21,323	-0.01%
2019/12/18	4	14.00	4	13.95	13.90	0	21,730	0.00%
2019/12/17	5	14.05	7.1	14.18	14.10	-2.1	21,845	-0.01%
2019/12/16	1	14.05	0.2	13.95	14.05	0.8	21,733	0.00%
2019/12/13	20	13.70	3	13.70	13.60	17	21,576	0.08%
2019/12/12	16	14.06	29	13.95	13.85	-13	21,469	-0.06%
2019/12/11	41	14.51	40	14.42	14.10	1	21,442	0.00%
2019/12/10	2	14.10	3	14.12	14.20	-1	21,077	0.00%
2019/12/09	11	14.00	16	14.00	13.95	-5	21,044	-0.02%
2019/12/06	26	14.25	118	14.49	14.05	-92	21,014	-0.44%	大賣/
2019/12/05	24	14.17	42	13.98	14.40	-18	20,739	-0.09%
2019/12/04	3	13.35	2	13.50	13.50	1	20,235	0.00%
2019/12/03	2	13.35	27	13.35	13.35	-25	20,175	-0.12%
2019/12/02	22	13.71	20	13.72	13.35	2	20,133	0.01%
2019/11/29	2	13.35	2	13.35	13.60	0	19,971	0.00%
2019/11/28	9	13.49	1	13.55	13.55	8	19,869	0.04%
2019/11/27	7	13.59	52	13.55	13.60	-45	19,634	-0.23%
2019/11/26	8	13.60	8	13.70	13.50	0	19,571	0.00%
2019/11/25	53	13.63	62	13.53	13.75	-9	19,443	-0.05%
2019/11/22	21	13.56	23	13.50	13.50	-2	19,327	-0.01%
2019/11/21	1	13.75	0	0.00	13.75	1	19,105	0.01%
2019/11/20	114	14.20	12	14.15	13.95	102	19,027	0.54%	大買/鉅額交易
2019/11/19	15	14.20	25	14.16	14.15	-10	18,832	-0.05%
2019/11/18	45	14.10	35	14.07	14.00	10	18,742	0.05%
2019/11/15	109	14.09	73	13.86	13.85	36	18,593	0.19%	大買/
2019/11/14	50	14.26	42	14.31	14.10	8	18,360	0.04%
2019/11/13	35	13.99	2	14.00	14.00	33	17,812	0.19%
2019/11/12	33	13.72	16	13.84	13.85	17	17,569	0.10%
2019/11/11	47	13.62	31	13.63	13.95	16	17,290	0.09%
2019/11/08	29	14.12	16	14.14	14.00	13	16,910	0.08%
2019/11/07	64	14.75	53	14.82	14.60	11	16,541	0.07%
2019/11/06	98	14.62	36	14.78	14.50	62	16,043	0.39%
2019/11/05	163	15.49	33	15.65	15.20	130	15,456	0.84%	大買/鉅額交易
2019/11/04	52	14.81	99	15.06	15.30	-47	13,922	-0.34%
2019/11/01	1	13.90	14	13.86	13.95	-13	13,072	-0.10%
2019/10/31	7	13.61	566	13.50	13.75	-559	12,931	-4.32%	大賣/鉅額交易
2019/10/30	2	13.30	2	13.30	13.30	0	12,767	0.00%
2019/10/29	26	13.49	7	13.20	13.20	19	12,713	0.15%
2019/10/28	5	13.60	23	13.40	13.45	-18	12,620	-0.14%
2019/10/25	3	13.30	12	13.23	13.30	-9	12,519	-0.07%
2019/10/24	1	13.15	4	13.24	13.40	-3	12,471	-0.02%
2019/10/23	31	13.04	52	13.09	13.00	-21	12,368	-0.17%
2019/10/22	9	13.46	34	13.42	13.35	-25	12,158	-0.21%
2019/10/21	18	14.06	15	13.95	13.95	3	11,975	0.03%
2019/10/18	61	13.51	107	13.32	13.65	-46	11,758	-0.39%	大賣/
2019/10/17	288	13.28	379	13.36	13.10	-91	10,515	-0.87%	大買/大賣/
2019/10/16	116	13.01	107	12.71	13.00	9	8,378	0.11%	大買/大賣/
2019/10/15	117	11.86	87	12.03	12.15	30	7,187	0.42%	大買/
2019/10/14	191	11.39	82	11.41	11.70	109	6,130	1.78%	大買/鉅額交易
2019/10/09	23	10.41	14	10.30	10.65	9	4,929	0.18%
2019/10/08	0	0.00	7	9.67	9.72	-7	4,042	-0.17%
2019/10/07	0	0.00	5	9.59	9.58	-5	3,899	-0.13%
2019/10/04	3	9.51	2	9.51	9.46	1	3,737	0.03%
2019/10/03	0	0.00	0.3	9.25	9.27	-0.3	3,594	-0.01%
2019/10/02	1	9.12	0	0.00	9.15	1	3,547	0.03%
2019/10/01	0	0.00	1	9.15	9.13	-1	3,551	-0.03%
2019/09/27	2	9.26	5	9.12	9.07	-3	3,599	-0.08%
2019/09/26	2	9.26	0	0.00	9.24	2	3,543	0.06%
2019/09/25	1	9.25	0	0.00	9.25	1	3,519	0.03%
2019/09/24	2	9.47	4	9.47	9.43	-2	3,554	-0.06%
2019/09/23	7	9.61	11	9.61	9.57	-4	3,451	-0.12%
2019/09/20	0	0.00	0.1	9.30	9.30	-0.1	2,899	0.00%
2019/09/19	0	0.00	1	8.47	8.46	-1	2,729	-0.04%
2019/09/17	0	0.00	3	8.49	8.45	-3	2,751	-0.11%
2019/09/11	4	8.42	0	0.00	8.39	4	2,752	0.15%
2019/09/09	2	8.31	0	0.00	8.30	2	2,657	0.08%
2019/09/04	50	8.15	0	0.00	8.18	50	2,632	1.90%
2019/08/21	2	8.03	0	0.00	8.04	2	3,223	0.06%
2019/08/20	1	8.00	0	0.00	8.04	1	3,284	0.03%
2019/08/15	69	8.00	1	7.95	8.00	68	3,352	2.03%
2019/08/06	38	7.98	0	0.00	7.99	38	3,709	1.02%
2019/08/05	1	8.10	0	0.00	8.02	1	3,711	0.03%
2019/07/31	2	8.32	0.5	8.32	8.33	1.5	3,791	0.04%
2019/07/29	2	8.59	0	0.00	8.63	2	3,738	0.05%
2019/07/19	99	8.60	0	0.00	8.59	99	3,431	2.88%
2019/07/01	101	8.64	0	0.00	8.57	101	2,997	3.37%	大買/鉅額交易
2019/06/17	2	8.50	2	8.46	8.45	0	2,591	0.00%
2019/06/14	0	0.00	2	8.47	8.48	-2	2,569	-0.08%
2019/06/10	1	8.60	0	0.00	8.56	1	2,474	0.04%
2019/05/28	0	0.00	12	8.91	8.55	-12	1,960	-0.61%
2019/05/27	2	8.52	2	8.54	8.68	0	1,774	0.00%
2019/05/24	2	8.55	5	8.47	8.45	-3	1,703	-0.18%
2019/05/23	2	8.72	2	8.55	8.54	0	1,660	0.00%
2019/05/22	4	8.82	0	0.00	8.67	4	1,631	0.25%
2019/05/21	8	8.71	1	8.64	8.73	7	1,586	0.44%
2019/05/20	1	8.73	6	8.74	8.68	-5	1,536	-0.33%
2019/05/17	3	8.79	14	8.87	8.87	-11	1,506	-0.73%
2019/05/16	17	8.83	0	0.00	8.72	17	1,367	1.24%
2019/05/15	1	8.47	5	8.56	8.55	-4	1,211	-0.33%
2019/05/14	4	8.32	1	8.63	8.55	3	1,209	0.25%
2019/05/13	1	8.42	0	0.00	8.35	1	1,159	0.09%
2019/05/10	5	8.63	0	0.00	8.47	5	1,137	0.44%
2019/05/09	205	8.68	0	0.00	8.61	205	1,123	18.25%	大買/鉅額交易
2019/05/02	0	0.00	0	8.25	8.31	0	908	0.00%
2019/04/16	0	8.47	0	0.00	8.51	0	831	0.00%
2019/03/07	0	0.00	108	8.82	8.82	-108	1,096	-9.85%	大賣/鉅額交易
2019/02/25	2	8.99	3	8.94	8.94	-1	1,114	-0.09%
2019/02/18	1	8.89	0	0.00	8.91	1	1,106	0.09%
2019/02/14	2	8.82	0	0.00	8.82	2	1,086	0.18%
2019/02/12	7	8.72	0	0.00	8.72	7	1,055	0.66%
2019/01/11	2	8.45	0	0.00	8.41	2	1,120	0.18%
2019/01/10	42	8.44	0	0.00	8.46	42	1,119	3.75%
2019/01/09	0	0.00	1	8.48	8.45	-1	1,125	-0.09%
2019/01/08	24	8.36	0	0.00	8.34	24	1,121	2.14%
2018/12/20	2	8.40	0	0.00	8.40	2	1,234	0.16%
2018/12/07	0	0.00	28	8.76	8.80	-28	1,262	-2.22%
2018/12/06	10	8.80	8	8.76	8.70	2	1,244	0.16%
2018/12/05	38	8.96	41	8.89	8.97	-3	1,196	-0.25%
2018/12/03	1	8.52	0	0.00	8.49	1	1,098	0.09%
2018/11/30	0	0.00	2	8.81	8.22	-2	1,029	-0.19%
2018/11/28	0	0.00	8	8.46	8.55	-8	937	-0.85%
2018/11/26	0	0.00	2	8.47	8.46	-2	978	-0.20%
2018/11/22	0	0.00	1	8.49	8.39	-1	976	-0.10%
2018/11/21	0	0.00	4	8.36	8.43	-4	971	-0.41%
2018/11/20	2	8.42	0	0.00	8.38	2	973	0.21%
2018/11/16	40	8.42	0	0.00	8.47	40	974	4.11%
2018/11/14	1	8.34	0	0.00	8.31	1	977	0.10%
2018/11/09	1	8.37	0	0.00	8.34	1	1,009	0.10%
2018/11/08	1	8.40	0	0.00	8.46	1	1,030	0.10%
2018/11/05	0	0.00	1	8.22	8.26	-1	1,114	-0.09%
2018/10/12	1	8.58	0	0.00	8.70	1	2,250	0.04%
2018/10/03	0	0.00	0.5	9.25	9.29	-0.5	2,164	-0.02%
2018/09/04	0	0.00	1.6	9.42	9.42	-1.6	2,162	-0.07%
2018/09/03	1	9.46	0	0.00	9.42	1	2,157	0.05%
2018/08/23	0	0.00	5	9.36	9.40	-5	2,229	-0.22%
2018/08/20	0	0.00	1	9.37	9.30	-1	2,241	-0.04%
2018/08/17	18	9.22	1.2	9.20	9.23	16.8	2,238	0.75%
2018/08/15	0	0.00	1	9.22	9.21	-1	2,240	-0.04%
2018/08/14	1	9.26	1.1	9.31	9.26	-0.1	2,224	-0.01%
2018/08/13	25	9.31	0	0.00	9.25	25	2,213	1.13%
2018/08/03	0	0.00	1	9.40	9.44	-1	2,152	-0.05%
2018/08/02	0	0.00	2	9.46	9.40	-2	2,141	-0.09%
2018/08/01	1	9.48	0	0.00	9.50	1	2,102	0.05%
2018/07/31	1	9.87	2	9.95	9.90	-1	2,056	-0.05%
2018/07/30	2	10.10	1	10.00	9.97	1	1,999	0.05%
2018/07/27	4	10.08	62	10.09	10.00	-58	1,937	-2.99%
2018/07/26	5	9.81	21	9.69	9.81	-16	1,493	-1.07%
2018/07/25	2	9.50	23	9.61	9.58	-21	1,342	-1.56%
2018/07/09	1	9.17	0	0.00	9.22	1	1,458	0.07%
2018/07/04	1	9.24	0	0.00	9.23	1	1,702	0.06%
2018/07/03	1	9.23	0	0.00	9.23	1	1,732	0.06%
2018/06/27	2	9.35	0	0.00	9.40	2	1,725	0.12%
2018/06/21	2	9.52	0	0.00	9.50	2	1,768	0.11%
2018/06/14	2	9.54	0	0.00	9.58	2	1,804	0.11%
2018/06/05	0	0.00	0.2	9.57	9.58	-0.2	1,781	-0.01%
2018/05/24	1	9.55	0	0.00	9.54	1	1,718	0.06%
2018/05/21	0	0.00	2	9.65	9.62	-2	1,729	-0.12%
2018/05/16	2	9.59	0	0.00	9.55	2	1,753	0.11%
2018/05/09	5	9.81	1	9.78	9.80	4	1,779	0.22%
2018/05/08	15	9.80	0	0.00	9.83	15	1,785	0.84%
2018/05/07	1	9.92	1	9.78	9.77	0	1,792	0.00%
2018/05/03	0	0.00	1	9.74	9.70	-1	1,726	-0.06%
2018/05/02	0	0.00	7	9.70	9.78	-7	1,719	-0.41%
2018/04/30	0	0.00	1	9.65	9.65	-1	1,698	-0.06%
2018/04/27	0	0.00	2	9.58	9.60	-2	1,707	-0.12%
2018/04/26	3	9.64	1	9.57	9.56	2	1,737	0.12%
2018/04/23	1	9.78	1	9.76	9.68	0	1,793	0.00%
2018/04/19	0	0.00	10	9.60	9.64	-10	1,914	-0.52%
2018/04/18	21	9.55	4	9.59	9.57	17	2,020	0.84%
2018/04/17	3	9.59	0	0.00	9.52	3	2,069	0.14%
2018/04/13	2	9.60	0	0.00	9.60	2	2,245	0.09%
2018/04/12	23	9.56	10	9.55	9.59	13	2,288	0.57%
2018/04/11	53	9.59	0	0.00	9.63	53	2,304	2.30%
2018/04/10	11	9.54	275	9.75	9.75	-264	2,279	-11.58%	大賣/鉅額交易
2018/04/03	10	9.40	0	0.00	9.43	10	2,176	0.46%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/30	10	9.42	10	9.40	9.40	0	2,451	0.00%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/28	0	9.33	17	9.35	9.33	-17	2,467	-0.69%
2018/03/26	5	9.28	0	0.00	9.27	5	2,449	0.20%
2018/03/22	0	0.00	21	9.50	9.42	-21	2,406	-0.87%
2018/03/21	10	9.33	0	0.00	9.32	10	2,360	0.42%
2018/03/16	0	0.00	63	9.48	9.42	-63	2,356	-2.67%
2018/03/15	1	9.43	0	0.00	9.47	1	2,337	0.04%
2018/03/13	0	0.00	28	9.50	9.46	-28	2,333	-1.20%
2018/03/12	0	0.00	22	9.54	9.55	-22	2,324	-0.95%
2018/03/09	0	9.23	0	0.00	9.30	0	2,314	0.00%
2018/03/07	1	9.27	0	0.00	9.24	1	2,313	0.04%
2018/02/27	0	0.00	87.5	9.41	9.46	-87.5	2,377	-3.68%
2018/02/26	0	0.00	63	9.39	9.38	-63	2,399	-2.63%
2018/02/23	0	0.00	63	9.39	9.39	-63	2,400	-2.62%
2018/02/21	2	9.31	21	9.32	9.40	-19	2,410	-0.79%
2018/02/09	4	8.80	0	0.00	9.00	4	2,392	0.17%
2018/02/06	0	0.00	2	9.15	8.98	-2	2,349	-0.09%
2018/02/02	1	9.53	0	0.00	9.48	1	2,296	0.04%
2018/01/22	3	9.92	15	9.90	9.95	-12	2,218	-0.54%
2018/01/19	14	9.94	0	0.00	9.96	14	2,185	0.64%
2018/01/18	1	10.10	10	10.10	10.05	-9	2,148	-0.42%
2018/01/17	0	0.00	6	10.11	10.10	-6	2,111	-0.28%
2018/01/16	11	10.00	3	10.12	10.20	8	2,103	0.38%
2018/01/15	15.1	10.18	14	10.11	10.05	1.1	2,047	0.05%
2018/01/12	7.7	10.01	27	10.01	10.25	-19.3	1,919	-1.01%
2018/01/11	5	9.99	0.3	9.95	9.95	4.7	1,790	0.26%
2018/01/10	8	9.96	36	9.99	9.97	-28	1,721	-1.63%
2018/01/09	18.5	9.77	74	10.01	9.96	-55.5	1,647	-3.37%
2018/01/08	6	9.77	28	9.77	9.74	-22	1,446	-1.52%
2018/01/05	0	0.00	10	9.62	9.64	-10	1,393	-0.72%
2018/01/04	42	9.47	10	9.47	9.47	32	1,353	2.36%
2018/01/03	21	9.51	0	0.00	9.50	21	1,329	1.58%
2018/01/02	0	0.00	15	9.63	9.63	-15	1,279	-1.17%