國產 (2504)-富邦-台南券商分點個股進出

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
46.95
漲跌
▼0.30
漲幅
-0.63%
成交量
16,533張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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
2024/04/26	63.1	47.03	16	47.18	46.95	47.1	8,615	0.55%
2024/04/25	21	46.33	171.1	46.75	47.25	-150.1	8,361	-1.80%	大賣/鉅額交易
2024/04/24	150.1	45.46	28	44.86	43.90	122.1	7,806	1.56%	大買/鉅額交易
2024/04/23	62	46.60	15.2	46.85	46.65	46.8	7,433	0.63%
2024/04/22	41	48.13	34.7	47.95	47.00	6.4	7,145	0.09%
2024/04/19	29	46.97	34	47.61	48.25	-5	6,678	-0.07%
2024/04/18	34.5	47.06	51.6	47.85	48.05	-17	6,249	-0.27%
2024/04/17	0	0.00	27.3	45.77	45.85	-27.3	5,709	-0.48%
2024/04/16	10	41.87	9	42.02	41.70	1	5,404	0.02%
2024/04/15	15.1	42.79	10	42.85	42.65	5.1	5,266	0.10%
2024/04/12	1	42.70	31	42.16	43.40	-30	5,156	-0.58%
2024/04/11	17.1	41.75	3.5	42.03	41.70	13.6	5,001	0.27%
2024/04/10	13	40.71	11	41.51	41.60	2	4,936	0.04%
2024/04/09	5.5	41.15	2	40.65	41.35	3.5	4,821	0.07%
2024/04/08	20	41.31	4.5	41.52	41.30	15.5	4,712	0.33%
2024/04/03	2	39.80	3	39.53	39.75	-1	4,529	-0.02%
2024/04/02	0	0.00	2	38.55	38.55	-2	4,419	-0.05%
2024/03/29	4	37.66	2	38.23	37.90	2	4,361	0.05%
2024/03/28	0	37.75	0	37.70	37.70	0	4,328	0.00%
2024/03/27	0	0.00	117	37.41	38.10	-117	4,312	-2.71%	大賣/鉅額交易
2024/03/26	2	37.20	120	37.44	37.05	-118	4,261	-2.77%	大賣/鉅額交易
2024/03/25	51.1	37.12	50	37.45	37.00	1.1	4,251	0.02%
2024/03/22	1	36.85	51	37.00	36.85	-50	4,239	-1.18%
2024/03/21	1	36.85	1	36.70	36.95	0	4,213	0.00%
2024/03/20	1	36.25	20	36.35	36.25	-19	4,172	-0.46%
2024/03/19	0.2	36.80	0	0.00	36.35	0.2	4,158	0.00%
2024/03/18	10	36.80	12	37.14	37.00	-2	4,116	-0.05%
2024/03/15	20	36.05	23	36.00	36.15	-3	4,038	-0.07%
2024/03/14	0.1	36.15	1	36.40	36.35	-0.9	3,965	-0.02%
2024/03/13	1	36.75	157.1	37.33	36.75	-156.1	3,911	-3.99%	大賣/鉅額交易
2024/03/12	25	37.07	83	37.19	36.95	-58	3,732	-1.55%
2024/03/08	1	36.35	5	36.44	36.40	-4	3,635	-0.11%
2024/03/07	2	35.60	46	36.06	36.25	-44	3,500	-1.26%
2024/03/06	1	34.75	0	0.00	35.15	1	3,361	0.03%
2024/03/05	14	35.23	61.1	34.88	35.25	-47.1	3,314	-1.42%
2024/03/04	0	0.00	10	34.26	34.15	-10	3,194	-0.31%
2024/03/01	1	34.25	79	34.04	34.00	-78	3,136	-2.49%
2024/02/29	3	32.70	48.1	32.68	33.00	-45.1	2,945	-1.53%
2024/02/27	0	0.00	12.5	32.22	32.35	-12.5	2,845	-0.44%
2024/02/26	6	32.11	2	32.00	31.90	4	2,777	0.14%
2024/02/23	1	31.85	4	31.94	32.10	-3	2,762	-0.11%
2024/02/22	0	0.00	2	31.90	32.00	-2	2,720	-0.07%
2024/02/21	2	32.45	5.2	32.37	32.40	-3.2	2,648	-0.12%
2024/02/20	2	31.95	29	32.01	32.05	-27	2,540	-1.06%
2024/02/19	11	31.46	347	31.49	32.00	-336	2,433	-13.81%	大賣/鉅額交易
2024/02/16	1	29.75	0	0.00	29.90	1	2,216	0.05%
2024/02/15	3.3	29.20	3	29.27	29.30	0.3	2,191	0.01%
2024/02/05	0	0.00	11	29.15	29.30	-11	2,185	-0.50%
2024/02/02	5	29.68	1	29.50	29.30	4	2,169	0.18%
2024/02/01	0	0.00	1	29.95	30.00	-1	2,112	-0.05%
2024/01/30	2	29.30	32	29.25	29.50	-30	2,020	-1.49%
2024/01/26	5	29.00	6	29.04	29.25	-1	1,948	-0.05%
2024/01/25	1	29.05	1	29.05	29.10	0	1,901	0.00%
2024/01/24	0	0.00	3	29.07	29.00	-3	1,859	-0.16%
2024/01/23	0	0.00	5	28.65	28.70	-5	1,765	-0.28%
2024/01/22	10	28.60	12	28.51	28.55	-2	1,723	-0.12%
2024/01/19	0	27.85	0	0.00	28.00	0	1,665	0.00%
2024/01/18	0	0.00	1	27.60	27.85	-1	1,653	-0.06%
2024/01/17	1	27.40	2	27.25	27.45	-1	1,611	-0.06%
2024/01/12	0	0.00	10	27.95	27.95	-10	1,549	-0.65%
2024/01/10	1	27.85	3	27.85	27.80	-2	1,577	-0.13%
2024/01/05	0	0.00	4	27.90	28.00	-4	1,586	-0.25%
2024/01/04	0	0.00	2	28.00	28.00	-2	1,588	-0.13%
2024/01/03	11	27.85	0	0.00	27.80	11	1,587	0.69%
2023/12/29	1	28.05	1	28.20	28.15	0	1,566	0.00%
2023/12/27	1	28.40	1	28.45	28.40	0	1,552	0.00%
2023/12/26	1	28.35	2	28.30	28.50	-1	1,541	-0.06%
2023/12/25	0	0.00	0	28.10	28.20	0	1,506	0.00%
2023/12/21	0	28.20	50	28.43	28.30	-50	1,477	-3.38%
2023/12/20	0	0.00	50	28.29	28.50	-50	1,448	-3.45%
2023/12/15	0	0.00	2.3	28.10	28.20	-2.3	1,393	-0.17%
2023/12/14	2	27.65	16	27.85	28.00	-14	1,359	-1.03%
2023/12/13	2	27.60	1	27.70	27.60	1	1,321	0.08%
2023/12/12	1	27.50	0	0.00	27.55	1	1,315	0.08%
2023/12/11	2	27.43	2	27.45	27.60	0	1,328	0.00%
2023/12/08	1	27.50	2.7	27.52	27.60	-1.7	1,316	-0.13%
2023/12/06	1	27.40	3	27.57	27.65	-2	1,330	-0.15%
2023/12/04	0	0.00	6	27.32	27.45	-6	1,385	-0.43%
2023/12/01	2.3	27.14	0	0.00	27.25	2.3	1,454	0.16%
2023/11/29	2	27.05	2	27.00	27.00	0	1,470	0.00%
2023/11/28	0	0.00	2	27.03	27.10	-2	1,455	-0.14%
2023/11/27	5	26.90	0	0.00	26.75	5	1,438	0.35%
2023/11/24	6	26.83	5	26.85	26.85	1	1,437	0.07%
2023/11/23	0	0.00	2	26.85	26.80	-2	1,436	-0.14%
2023/11/22	1	26.60	2.1	26.68	26.60	-1.1	1,420	-0.08%
2023/11/21	2	26.45	1	26.45	26.50	1	1,405	0.07%
2023/11/20	2	26.35	8.1	26.46	26.35	-6.1	1,390	-0.44%
2023/11/16	0	0.00	1	26.15	26.05	-1	1,370	-0.07%
2023/11/15	1	25.95	0	0.00	26.15	1	1,367	0.07%
2023/11/14	1	25.95	0	0.00	26.05	1	1,352	0.07%
2023/11/13	0	0.00	5	26.00	25.95	-5	1,348	-0.37%
2023/11/10	0.1	25.55	0.1	25.55	25.60	0	1,325	0.00%
2023/11/09	0	0.00	0.1	25.55	25.65	-0.1	1,328	-0.01%
2023/10/26	9	25.20	1	25.20	25.15	8	1,761	0.45%
2023/10/24	3	25.23	0	0.00	25.30	3	1,765	0.17%
2023/10/20	1	25.15	0	0.00	25.20	1	1,775	0.06%
2023/10/19	1	25.20	2	25.23	25.25	-1	1,791	-0.06%
2023/10/17	2	25.50	1	25.50	25.40	1	1,783	0.06%
2023/10/16	1	25.65	1	25.70	25.65	0	1,801	0.00%
2023/10/12	1	25.40	0	0.00	25.45	1	1,814	0.06%
2023/10/11	1	25.45	1	25.40	25.55	0	1,834	0.00%
2023/10/05	1	25.20	1	25.20	25.20	0	1,833	0.00%
2023/10/02	4	25.25	0	0.00	25.30	4	1,862	0.21%
2023/09/28	2	25.13	1	25.05	25.05	1	1,872	0.05%
2023/09/22	6	25.00	0	0.00	25.00	6	2,013	0.30%
2023/09/21	22	25.11	2	25.10	25.10	20	2,102	0.95%
2023/09/20	6	25.38	0	0.00	25.20	6	2,103	0.29%
2023/09/19	12	25.49	1	25.45	25.45	11	2,126	0.52%
2023/09/18	6	25.51	2	25.55	25.50	4	2,164	0.18%
2023/09/14	1	25.60	0	0.00	25.60	1	2,429	0.04%
2023/09/13	3	25.42	0	0.00	25.55	3	2,545	0.12%
2023/09/12	16	25.25	0	0.00	25.30	16	2,628	0.61%
2023/09/11	4	25.44	2	25.38	25.30	2	2,666	0.08%
2023/09/08	9	25.61	0	0.00	25.60	9	2,703	0.33%
2023/09/07	13	25.67	2	25.50	25.45	11	2,720	0.40%
2023/09/06	3	26.13	1	25.80	25.80	2	2,684	0.07%
2023/09/05	2	26.35	0	26.45	26.40	2	2,602	0.08%
2023/08/28	2	26.70	0	0.00	26.85	2	2,735	0.07%
2023/08/18	20	26.56	5	26.50	26.60	15	2,953	0.51%
2023/08/15	1	26.80	0	0.00	26.80	1	3,200	0.03%
2023/08/11	1	27.05	0	0.00	27.00	1	3,228	0.03%
2023/08/10	2	27.35	7	27.34	27.20	-5	3,237	-0.15%
2023/08/07	0	27.75	0	0.00	27.65	0	3,338	0.00%
2023/08/04	1	27.25	51	27.98	27.95	-50	3,314	-1.51%
2023/07/28	1	26.35	0.2	26.40	26.30	0.8	3,250	0.02%
2023/07/27	0	0.00	0.2	26.30	26.35	-0.2	3,333	-0.01%
2023/07/25	5	26.10	0	0.00	26.25	5	3,465	0.14%
2023/07/24	20	26.25	0	0.00	26.10	20	3,467	0.58%
2023/07/21	0	0.00	3	26.47	26.55	-3	3,464	-0.09%
2023/07/20	0	0.00	5	26.25	26.30	-5	3,496	-0.14%
2023/07/19	2	26.30	0	0.00	26.20	2	3,594	0.06%
2023/07/18	1	26.25	1	26.20	26.15	0	3,591	0.00%
2023/07/17	11	26.20	8	26.15	26.20	3	3,614	0.08%
2023/07/14	15	26.40	0	0.00	26.30	15	3,664	0.41%
2023/07/12	40	26.45	0	0.00	26.45	40	3,654	1.09%
2023/07/10	10	26.70	0	0.00	26.45	10	3,643	0.27%
2023/07/07	11	26.61	12	26.75	26.70	-1	3,639	-0.03%
2023/07/04	5	27.60	0	0.00	27.45	5	3,615	0.14%
2023/07/03	20	27.75	0	0.00	27.65	20	3,608	0.55%
2023/06/30	1	27.70	2.5	27.76	27.50	-1.5	3,603	-0.04%
2023/06/29	7.2	27.06	63	27.05	27.40	-55.8	3,546	-1.57%
2023/06/28	2	26.40	0	0.00	26.55	2	3,465	0.06%
2023/06/27	1	26.40	5	26.45	26.40	-4	3,455	-0.12%
2023/06/26	21	26.08	0	0.00	26.10	21	3,415	0.61%
2023/06/21	1.5	26.05	0	0.00	26.15	1.5	3,406	0.04%
2023/06/20	91.2	26.40	18	26.53	26.25	73.2	3,357	2.18%
2023/06/19	25	28.76	3	28.83	28.80	22	3,155	0.70%
2023/06/16	10	29.00	0	0.00	28.90	10	3,050	0.33%
2023/06/15	1.9	29.13	10	29.05	29.15	-8.1	2,981	-0.27%
2023/06/14	0	29.05	0	0.00	29.00	0	2,952	0.00%
2023/06/13	0	0.00	5	29.05	29.10	-5	2,925	-0.17%
2023/06/12	1	29.00	0	0.00	29.05	1	2,893	0.03%
2023/06/09	1	29.15	0	0.00	29.15	1	2,879	0.03%
2023/06/08	4.6	29.27	2	29.25	29.25	2.6	2,905	0.09%
2023/06/07	8	29.40	46.5	29.49	29.40	-38.5	2,921	-1.32%
2023/06/06	10.6	28.99	10	29.10	29.05	0.6	2,874	0.02%
2023/06/05	0	0.00	20.7	28.85	28.85	-20.7	2,832	-0.73%
2023/06/01	10	28.70	3	28.65	28.65	7	2,839	0.25%
2023/05/31	3	28.60	0.4	28.50	28.60	2.6	2,839	0.09%
2023/05/30	52	28.70	0	0.00	28.35	52	2,843	1.83%
2023/05/29	38.2	28.75	0	0.00	28.90	38.2	2,924	1.31%
2023/05/26	6	28.65	0	0.00	28.70	6	2,946	0.20%
2023/05/25	20	28.80	0	0.00	28.75	20	2,940	0.68%
2023/05/24	0	0.00	0	28.75	29.05	0	2,925	0.00%
2023/05/19	0	0.00	2	28.70	28.75	-2	2,866	-0.07%
2023/05/18	0.3	28.48	0	0.00	28.50	0.3	2,708	0.01%
2023/05/16	0	0.00	1	28.50	28.60	-1	2,694	-0.04%
2023/05/15	0	0.00	2	28.30	28.35	-2	2,683	-0.07%
2023/05/12	0	0.00	8	28.44	28.60	-8	2,661	-0.30%
2023/05/11	2	28.25	0	0.00	28.25	2	2,635	0.08%
2023/05/10	4	28.75	0	0.00	28.95	4	2,579	0.16%
2023/05/09	0	0.00	1	28.70	28.75	-1	2,588	-0.04%
2023/05/08	22	28.76	23	28.87	28.85	-1	2,545	-0.04%
2023/05/05	1	28.90	0	0.00	28.85	1	2,515	0.04%
2023/05/04	6	28.90	1	29.00	29.00	5	2,502	0.20%
2023/05/03	2	29.08	31	29.10	28.75	-29	2,459	-1.18%
2023/04/26	1	27.90	0	0.00	28.00	1	2,276	0.04%
2023/04/25	1	27.80	0	0.00	27.90	1	2,266	0.04%
2023/04/24	1	28.35	0	0.00	28.35	1	2,220	0.05%
2023/04/20	30	27.64	0	0.00	27.40	30	2,102	1.43%
2023/04/19	30	27.97	3.3	28.23	27.80	26.7	2,069	1.29%
2023/04/18	10	27.95	1	28.00	28.05	9	1,997	0.45%
2023/04/13	0	0.00	1	27.90	27.95	-1	1,979	-0.05%
2023/04/11	0	0.00	2	28.05	28.00	-2	1,996	-0.10%
2023/04/07	20	27.75	0	0.00	27.80	20	1,967	1.02%
2023/04/06	20	27.75	0	0.00	27.75	20	1,957	1.02%
2023/03/31	0	0.00	1	27.80	27.90	-1	1,961	-0.05%
2023/03/30	0	0.00	2	27.90	27.95	-2	1,935	-0.10%
2023/03/29	20	27.80	0	28.00	27.85	20	1,922	1.04%
2023/03/28	8	28.00	0	0.00	28.00	8	1,934	0.41%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/24	30	27.83	0	0.00	27.80	30	1,925	1.56%
2023/03/23	41	27.97	0	0.00	27.95	41	1,898	2.16%
2023/03/21	2	28.00	0	0.00	28.00	2	1,894	0.11%
2023/03/20	7	27.88	0	0.00	27.85	7	1,897	0.37%
2023/03/17	0	27.60	0	0.00	27.65	0	1,948	0.00%
2023/03/16	35	27.34	1	27.05	27.15	34	1,920	1.77%
2023/03/15	10	27.65	10	27.55	27.50	0	1,889	0.00%
2023/03/14	6	27.63	1	27.55	27.55	5	1,895	0.26%
2023/03/13	0	27.68	0	0.00	27.70	0	1,892	0.00%
2023/03/10	0	27.83	0	0.00	27.75	0	1,850	0.00%
2023/03/09	42	27.80	0	0.00	27.80	42	1,826	2.30%
2023/03/08	1	27.45	0	0.00	27.55	1	1,791	0.06%
2023/03/07	0	27.30	0	0.00	27.35	0	1,775	0.00%
2023/03/06	0	26.95	0	0.00	27.20	0	1,763	0.00%
2023/03/02	50	26.85	0	0.00	26.90	50	1,744	2.87%
2023/02/24	1	27.35	0	0.00	27.70	1	1,589	0.06%
2023/02/23	1	27.45	2	27.45	27.45	-1	1,562	-0.06%
2023/02/22	30	26.68	0	0.00	26.95	30	1,543	1.94%
2023/02/21	20	27.00	0	0.00	26.95	20	1,559	1.28%
2023/02/20	14	26.93	1	27.10	27.10	13	1,556	0.84%
2023/02/17	0	0.00	1.9	26.57	26.65	-1.9	1,540	-0.12%
2023/02/15	50	26.68	0	0.00	26.80	50	1,580	3.16%
2023/02/14	9	26.83	10	26.85	26.85	-1	1,585	-0.06%
2023/02/13	0	0.00	10	26.45	26.60	-10	1,577	-0.63%
2023/02/10	30	26.37	0	0.00	26.50	30	1,598	1.88%
2023/02/09	50	26.50	0	0.00	26.40	50	1,598	3.13%
2023/02/08	1	26.50	0	0.00	26.45	1	1,591	0.06%
2023/02/07	3.1	26.37	6	26.48	26.50	-2.9	1,575	-0.18%
2023/02/06	1	25.80	5	25.80	25.85	-4	1,507	-0.27%
2023/02/02	1	25.65	1	25.65	25.65	0	1,524	0.00%
2023/02/01	0	0.00	1	25.60	25.50	-1	1,517	-0.07%
2023/01/31	3	25.65	1	25.75	25.65	2	1,527	0.13%
2023/01/13	0	0.00	0.1	25.10	25.10	-0.1	1,531	-0.01%
2023/01/11	0	25.45	1	25.35	25.35	-1	1,631	-0.06%
2023/01/10	1	25.45	0	0.00	25.55	1	1,649	0.06%
2023/01/04	0	0.00	1	25.40	25.50	-1	1,795	-0.06%
2022/12/30	0	0.00	1	25.25	25.25	-1	1,828	-0.05%
2022/12/29	2	24.88	0	0.00	24.95	2	1,828	0.11%
2022/12/27	0	0.00	10	25.05	25.00	-10	1,828	-0.55%
2022/12/09	0	0.00	2	25.40	25.60	-2	2,133	-0.09%
2022/12/07	1	24.85	0	0.00	25.00	1	2,085	0.05%
2022/12/01	2	25.18	0.3	25.25	25.25	1.7	2,086	0.08%
2022/11/29	0.1	25.25	0	0.00	25.30	0.1	2,089	0.00%
2022/11/25	0	25.35	1	25.20	25.05	-1	2,097	-0.05%
2022/11/24	5	25.24	0	0.00	25.20	5	2,095	0.24%
2022/11/22	2	24.85	0	0.00	24.80	2	2,091	0.10%
2022/11/18	5	24.90	0	0.00	24.85	5	2,104	0.24%
2022/11/16	0	0.00	2	24.50	24.50	-2	2,097	-0.10%
2022/11/14	0	0.00	1	24.30	24.30	-1	2,085	-0.05%
2022/11/11	4	24.01	0	0.00	23.90	4	2,143	0.19%
2022/11/10	0	0.00	2	24.10	23.95	-2	2,179	-0.09%
2022/11/09	1	24.20	0	0.00	23.90	1	2,204	0.05%
2022/11/08	1	23.85	0	0.00	23.80	1	2,214	0.05%
2022/11/07	0.1	23.45	7	23.30	23.40	-7	2,212	-0.31%
2022/11/04	2	22.85	0	0.00	23.15	2	2,229	0.09%
2022/11/03	5	23.20	0	0.00	23.00	5	2,293	0.22%
2022/11/02	2	23.15	11	23.33	23.15	-9	2,342	-0.38%
2022/11/01	7	23.15	3	23.18	23.40	4	2,363	0.17%
2022/10/31	15	22.35	9	22.56	22.65	6	2,382	0.25%
2022/10/28	1	22.35	8	22.45	22.20	-7	2,420	-0.29%
2022/10/26	1	22.05	0	0.00	22.10	1	2,543	0.04%
2022/10/21	0	22.05	0	0.00	21.90	0	2,592	0.00%
2022/10/20	0.1	21.55	0	0.00	22.40	0.1	2,591	0.00%
2022/10/19	9	22.17	0	0.00	22.10	9	2,514	0.36%
2022/10/17	2	22.15	0	0.00	22.25	2	2,492	0.08%
2022/10/14	0	0.00	0.1	22.90	22.95	-0.1	2,454	0.00%
2022/10/11	5.1	23.80	0	0.00	23.50	5.1	2,428	0.21%
2022/09/30	1	23.75	0	0.00	24.00	1	2,475	0.04%
2022/09/27	1	23.95	2	24.55	24.40	-1	2,449	-0.04%
2022/09/26	1	24.30	1	24.30	24.30	0	2,423	0.00%
2022/09/23	0	0.00	0.5	25.40	25.55	-0.5	2,396	-0.02%
2022/09/22	0	0.00	30	25.35	25.25	-30	2,428	-1.24%
2022/09/21	0.1	25.95	45	25.86	25.65	-45	2,421	-1.86%
2022/09/20	35	25.84	0	0.00	25.75	35	2,433	1.44%
2022/09/19	10	25.90	1	25.65	25.60	9	2,449	0.37%
2022/08/31	0	0.00	10	25.30	25.40	-10	2,776	-0.36%
2022/08/29	1	25.20	8	25.25	25.20	-7	2,792	-0.25%
2022/08/26	0	0.00	4	25.80	25.80	-4	2,801	-0.14%
2022/08/25	10	25.45	0	0.00	25.50	10	2,788	0.36%
2022/08/24	10	25.40	0	0.00	25.20	10	2,803	0.36%
2022/08/23	5	25.25	0	0.00	25.40	5	2,813	0.18%
2022/08/22	0	0.00	0	25.20	25.10	0	2,805	0.00%
2022/08/19	31	25.18	9	25.05	25.15	22	2,799	0.79%
2022/08/18	16	25.49	0	0.00	25.25	16	2,806	0.57%
2022/08/17	0	0.00	5	25.75	25.80	-5	2,749	-0.18%
2022/08/16	0	0.00	1	25.05	25.25	-1	2,739	-0.04%
2022/08/12	0	0.00	3	24.80	24.70	-3	2,721	-0.11%
2022/08/09	0.1	24.20	1	24.65	24.65	-1	2,752	-0.03%
2022/08/08	1	24.00	1	24.00	23.90	0	2,740	0.00%
2022/08/03	3	23.78	0	0.00	23.60	3	2,768	0.11%
2022/08/01	5.6	24.91	5	25.00	24.90	0.6	3,136	0.02%
2022/07/29	2	24.40	1	24.30	24.70	1	3,148	0.03%
2022/07/26	0.5	24.20	20	24.35	24.30	-19.6	3,320	-0.59%
2022/07/25	0	0.00	1	24.25	24.25	-1	3,359	-0.03%
2022/07/21	0.1	24.25	0	0.00	24.15	0.1	3,473	0.00%
2022/07/15	0	0.00	2	23.05	23.00	-2	3,695	-0.05%
2022/07/08	3	23.20	2	22.95	23.20	1	4,116	0.02%
2022/07/07	0.5	22.55	0	0.00	22.65	0.5	4,283	0.01%
2022/07/05	0	0.00	3	23.05	23.25	-3	4,552	-0.07%
2022/07/04	0	0.00	15	22.60	22.50	-15	4,716	-0.32%
2022/07/01	0.1	22.25	32	22.23	22.15	-32	4,801	-0.67%
2022/06/30	1	22.70	0	0.00	22.80	1	4,827	0.02%
2022/06/28	20	23.45	0	0.00	23.40	20	4,878	0.41%
2022/06/27	4	23.90	0	0.00	24.10	4	4,899	0.08%
2022/06/23	0	23.50	0	0.00	23.45	0	4,940	0.00%
2022/06/22	27	25.74	0	0.00	25.25	27	4,918	0.55%
2022/06/21	0	0.00	40	25.98	26.00	-40	4,895	-0.82%
2022/06/17	38	26.00	2	26.00	26.00	36	4,882	0.74%
2022/06/15	2	26.10	0	0.00	26.25	2	4,938	0.04%
2022/06/10	0	26.90	0	0.00	26.90	0	4,999	0.00%
2022/05/24	1	26.40	0	0.00	26.35	1	5,311	0.02%
2022/05/23	5	26.37	0	0.00	26.40	5	5,288	0.09%
2022/05/19	2	26.57	0	0.00	26.30	2	5,298	0.04%
2022/05/17	0	26.95	1	27.00	27.05	-1	5,259	-0.02%
2022/05/16	2	26.50	4	26.58	26.60	-2	5,245	-0.04%
2022/05/13	2	26.48	2	26.45	26.40	0	5,284	0.00%
2022/05/11	0	0.00	1	26.40	26.35	-1	5,208	-0.02%
2022/05/10	2	26.70	3	26.50	26.85	-1	5,220	-0.02%
2022/05/09	8.6	27.02	0	0.00	27.00	8.6	5,159	0.17%
2022/05/05	0.3	30.48	0	0.00	30.50	0.3	4,890	0.01%
2022/05/04	0.1	29.80	0	0.00	29.65	0.1	4,827	0.00%
2022/05/03	0	28.80	1	29.25	28.80	-1	4,779	-0.02%
2022/04/28	1	30.05	0	0.00	29.60	1	4,768	0.02%
2022/04/26	3	30.03	1	29.80	29.75	2	4,659	0.04%
2022/04/25	2	30.85	0	0.00	30.15	2	4,598	0.04%
2022/04/22	0.6	31.11	0	0.00	31.40	0.6	4,550	0.01%
2022/04/21	0	30.40	5	30.25	30.50	-5	4,503	-0.11%
2022/04/20	2	31.05	0	31.00	30.65	2	4,467	0.04%
2022/04/18	1	30.75	1	31.05	30.80	0	4,432	0.00%
2022/04/15	6	31.67	1.4	30.93	30.65	4.6	4,563	0.10%
2022/04/14	0	31.90	5	32.35	32.05	-5	4,706	-0.11%
2022/04/13	1.1	32.30	0.3	32.50	32.70	0.8	4,633	0.02%
2022/04/12	5.1	31.21	1	30.90	31.45	4.1	4,519	0.09%
2022/04/08	0.1	30.45	0	0.00	31.00	0.1	4,384	0.00%
2022/04/07	0	29.90	0.3	30.10	29.85	-0.3	4,416	-0.01%
2022/04/06	0.1	30.00	0	0.00	30.15	0.1	4,652	0.00%
2022/04/01	0	0.00	2	29.88	29.95	-2	4,672	-0.04%
2022/03/31	0.1	29.75	5	29.75	29.75	-4.9	4,662	-0.11%
2022/03/30	0	0.00	29	29.58	29.60	-29	4,633	-0.63%
2022/03/29	0	0.00	1	29.50	29.55	-1	4,661	-0.02%
2022/03/28	0.1	29.20	0	0.00	29.20	0.1	4,745	0.00%
2022/03/25	0	29.10	13	29.15	29.05	-13	4,870	-0.27%
2022/03/24	0	29.10	0	0.00	29.05	0	5,338	0.00%
2022/03/23	1	28.75	19	28.94	28.85	-18	5,874	-0.31%
2022/03/22	1.1	28.90	1	28.60	28.85	0.1	5,989	0.00%
2022/03/21	1.1	28.35	1	28.35	28.40	0.1	5,939	0.00%
2022/03/18	1.1	28.04	0	0.00	28.00	1.1	5,937	0.02%
2022/03/16	1	28.05	1	27.75	27.85	0	5,799	0.00%
2022/03/11	0	0.00	0.1	27.30	27.40	-0.1	5,829	0.00%
2022/03/09	0	0.00	3	27.17	27.35	-3	5,845	-0.05%
2022/03/08	3	26.83	1	26.65	26.80	2	5,830	0.03%
2022/03/02	0	0.00	2	27.98	28.15	-2	5,818	-0.03%
2022/03/01	4.1	27.88	0	0.00	27.85	4.1	5,789	0.07%
2022/02/24	1	26.75	6	26.41	26.30	-5	5,746	-0.09%
2022/02/23	2	27.00	0	0.00	27.10	2	5,773	0.03%
2022/02/22	0	0.00	1	27.10	27.05	-1	5,805	-0.02%
2022/02/21	0	0.00	1	27.35	27.40	-1	5,871	-0.02%
2022/02/17	5	27.08	5.8	27.25	27.35	-0.8	6,078	-0.01%
2022/02/14	30	27.23	30	27.15	27.20	0	6,949	0.00%
2022/02/11	0	0.00	0.1	27.30	27.45	-0.1	7,237	0.00%
2022/02/10	2	27.43	0	0.00	27.45	2	7,246	0.03%
2022/01/25	0.1	25.45	0	0.00	25.45	0.1	7,100	0.00%
2022/01/24	1	25.45	5	25.35	25.70	-4	7,133	-0.06%
2022/01/17	0	0.00	1	25.95	26.20	-1	7,363	-0.01%
2022/01/13	0	0.00	0	26.70	26.60	0	7,423	0.00%
2022/01/12	0	0.00	0.1	27.15	26.60	-0.1	7,428	0.00%
2022/01/11	0.1	26.65	10	26.85	26.85	-9.9	7,433	-0.13%
2022/01/10	19	26.39	0	0.00	26.65	19	7,455	0.25%
2022/01/07	0	26.65	3	27.05	26.45	-3	7,284	-0.04%
2022/01/05	0	27.90	2	27.95	27.80	-2	7,006	-0.03%
2022/01/04	0	0.00	2	28.45	28.20	-2	6,960	-0.03%
2022/01/03	1	28.55	0	0.00	28.75	1	6,938	0.01%
2021/12/30	1	29.10	0	0.00	29.15	1	6,916	0.01%
2021/12/29	7	29.37	12.1	30.01	30.20	-5.1	6,794	-0.08%
2021/12/28	0	0.00	8	29.05	28.90	-8	6,523	-0.12%
2021/12/27	0	0.00	8.4	29.26	29.35	-8.4	6,491	-0.13%
2021/12/24	0	28.85	4.8	29.07	29.00	-4.8	6,591	-0.07%
2021/12/23	0	0.00	1	29.00	29.00	-1	6,861	-0.01%
2021/12/22	3.1	29.73	13	29.74	29.20	-9.9	6,908	-0.14%
2021/12/21	30	29.76	11	30.10	30.10	19	6,838	0.28%
2021/12/20	23.1	29.87	19	30.15	30.20	4.1	6,733	0.06%
2021/12/17	24.1	28.61	30	29.54	29.60	-5.9	6,369	-0.09%
2021/12/16	0	27.80	2	28.00	28.10	-2	5,785	-0.03%
2021/12/09	0	0.00	15	27.46	27.55	-15	5,610	-0.27%
2021/12/02	0	0.00	1	26.60	26.70	-1	5,534	-0.02%
2021/11/29	0	0.00	4	26.78	26.65	-4	5,512	-0.07%
2021/11/25	0	0.00	45	27.20	27.35	-45	5,472	-0.82%
2021/11/24	0	0.00	1	27.15	27.20	-1	5,434	-0.02%
2021/11/19	0	0.00	10	27.80	27.55	-10	5,286	-0.19%
2021/11/18	10	27.55	15	27.78	27.95	-5	5,265	-0.09%
2021/11/17	0	0.00	4	27.70	27.50	-4	5,192	-0.08%
2021/11/16	35.1	28.07	6	27.93	27.90	29.1	5,120	0.57%
2021/11/15	1	27.95	1	28.00	28.15	0	4,982	0.00%
2021/11/12	6.1	27.45	13	27.64	27.85	-7	4,872	-0.14%
2021/11/11	27	27.12	20	27.41	26.85	7	4,670	0.15%
2021/11/10	7	26.23	11	27.23	27.50	-4	4,071	-0.10%
2021/11/09	0	0.00	5	25.00	25.00	-5	3,784	-0.13%
2021/11/08	0	0.00	7	25.00	25.00	-7	3,770	-0.19%
2021/11/04	1	24.90	0	0.00	24.80	1	3,782	0.03%
2021/11/03	4	24.90	0	0.00	24.95	4	3,811	0.10%
2021/11/02	0	0.00	5	25.21	24.85	-5	3,829	-0.13%
2021/11/01	9	25.64	5	25.60	25.70	4	3,792	0.11%
2021/10/29	3	25.50	31.1	25.52	25.70	-28.1	3,727	-0.75%
2021/10/28	16	25.00	1	25.00	25.00	15	3,658	0.41%
2021/10/25	0	0.00	0.2	24.10	24.25	-0.2	3,590	-0.01%
2021/10/22	0	0.00	2	24.15	24.30	-2	3,599	-0.06%
2021/10/21	0	0.00	1	24.60	24.50	-1	3,647	-0.03%
2021/10/20	0	0.00	1	24.70	24.75	-1	3,664	-0.03%
2021/10/19	1	24.55	4	24.65	24.70	-3	3,761	-0.08%
2021/10/18	1	24.45	3	24.53	24.70	-2	3,803	-0.05%
2021/10/13	2	24.30	0	0.00	24.35	2	3,934	0.05%
2021/10/07	1	24.25	1	24.20	24.30	0	3,924	0.00%
2021/10/05	0	0.00	1	23.35	23.50	-1	3,837	-0.03%
2021/10/01	1	24.00	4	24.00	23.60	-3	3,803	-0.08%
2021/09/30	10	24.82	8	24.69	24.50	2	3,681	0.05%
2021/09/29	0	0.00	42	23.50	23.95	-42	3,412	-1.23%
2021/09/28	1	23.65	4	23.75	23.65	-3	3,336	-0.09%
2021/09/27	4	23.60	4	23.55	23.60	0	3,301	0.00%
2021/09/24	28	23.13	20	23.60	22.95	8	3,294	0.24%
2021/09/03	1	22.90	0	0.00	22.95	1	3,557	0.03%
2021/09/01	15	22.85	40	22.95	23.10	-25	3,597	-0.69%
2021/08/30	0	0.00	1	22.35	22.45	-1	3,600	-0.03%
2021/08/25	3	22.25	0	0.00	22.35	3	3,691	0.08%
2021/08/23	0	0.00	1	22.30	22.60	-1	3,746	-0.03%
2021/08/20	0	0.00	2	21.53	21.55	-2	3,759	-0.05%
2021/08/16	5	21.60	0	0.00	21.60	5	4,017	0.12%
2021/08/11	0	0.00	0.8	22.45	22.50	-0.8	4,073	-0.02%
2021/08/09	10	22.45	0	0.00	22.45	10	4,250	0.24%
2021/08/05	32	22.60	0	0.00	22.60	32	4,382	0.73%
2021/08/03	0	0.00	0.5	23.00	23.10	-0.5	4,682	-0.01%
2021/08/02	2	22.40	10	22.45	22.50	-8	4,662	-0.17%
2021/07/30	22	22.60	0	0.00	22.65	22	4,675	0.47%
2021/07/29	5	22.80	0	0.00	22.90	5	4,729	0.11%
2021/07/28	14	23.01	2	22.93	22.90	12	4,849	0.25%
2021/07/27	31	23.07	15	22.96	22.80	16	5,004	0.32%
2021/07/26	29	23.81	1	24.10	23.60	28	5,097	0.55%
2021/07/23	32	25.34	1	25.35	25.50	31	5,123	0.61%
2021/07/22	0	0.00	8	25.47	25.50	-8	5,068	-0.16%
2021/07/19	1	25.35	23	25.68	25.50	-22	5,214	-0.42%
2021/07/16	6	25.29	43	25.26	25.10	-37	5,547	-0.67%
2021/07/15	20	24.70	0	0.00	24.80	20	5,604	0.36%
2021/07/14	14	24.47	0	0.00	24.60	14	5,809	0.24%
2021/07/13	13	24.44	11	24.58	24.40	2	6,122	0.03%
2021/07/12	44	24.92	2	24.85	24.85	42	6,186	0.68%
2021/07/09	0	0.00	5	25.21	25.05	-5	6,362	-0.08%
2021/07/08	0	0.00	11	25.20	25.20	-11	6,594	-0.17%
2021/07/07	15	24.78	0	0.00	24.85	15	6,691	0.22%
2021/07/06	12	24.82	15	25.07	24.80	-3	6,785	-0.04%
2021/07/05	6	25.00	0	0.00	25.00	6	6,803	0.09%
2021/07/02	1	24.80	1	24.85	24.65	0	6,877	0.00%
2021/07/01	10	24.70	1	25.25	24.70	9	6,919	0.13%
2021/06/30	1	25.25	2	25.45	25.35	-1	6,939	-0.01%
2021/06/29	0	0.00	1	24.35	24.45	-1	6,799	-0.01%
2021/06/28	3	24.35	8	24.35	24.45	-5	6,817	-0.07%
2021/06/24	0	0.00	5	24.50	24.50	-5	6,914	-0.07%
2021/06/23	5	24.45	0	0.00	24.65	5	6,964	0.07%
2021/06/22	2	24.30	0	0.00	24.20	2	6,981	0.03%
2021/06/21	3	24.30	0	0.00	24.10	3	7,015	0.04%
2021/06/18	0	0.00	1	24.70	24.70	-1	7,101	-0.01%
2021/06/16	0	0.00	15	24.65	24.65	-15	7,310	-0.21%
2021/06/15	12	24.58	0	0.00	24.55	12	7,465	0.16%
2021/06/11	0	0.00	1	25.00	24.90	-1	7,631	-0.01%
2021/06/09	1	25.20	5	25.15	25.20	-4	7,735	-0.05%
2021/06/07	0.2	25.10	2	25.35	25.10	-1.9	7,759	-0.02%
2021/06/04	0.2	25.30	26	25.36	25.25	-25.8	7,794	-0.33%
2021/06/03	3	25.62	0	0.00	25.55	3	7,830	0.04%
2021/06/02	5.2	25.30	2	25.45	25.40	3.2	7,908	0.04%
2021/06/01	0.6	25.35	7	25.25	25.30	-6.4	7,917	-0.08%
2021/05/31	2	25.48	0	0.00	25.55	2	7,991	0.03%
2021/05/27	0	0.00	1	25.25	25.00	-1	8,166	-0.01%
2021/05/26	7	25.26	7	25.32	25.45	0	8,224	0.00%
2021/05/25	0.1	24.95	0	0.00	25.00	0.1	8,171	0.00%
2021/05/24	0	0.00	0.1	24.10	24.05	-0.1	8,156	0.00%
2021/05/20	5	22.57	0	0.00	22.55	5	8,303	0.06%
2021/05/19	1	22.90	7	22.90	22.95	-6	8,333	-0.07%
2021/05/18	7.1	22.74	10	21.15	22.90	-3	8,377	-0.04%
2021/05/17	0	0.00	152	20.95	20.90	-152	8,412	-1.81%	大賣/鉅額交易
2021/05/13	1	23.15	1	22.65	23.05	0	8,312	0.00%
2021/05/12	17.1	25.51	20	25.05	23.75	-3	8,197	-0.04%
2021/05/11	3	26.80	0	0.00	26.00	3	8,023	0.04%
2021/05/10	0	0.00	10	27.25	27.25	-10	7,926	-0.13%
2021/05/06	13.1	27.54	31	26.87	27.20	-17.9	7,918	-0.23%
2021/05/05	3	27.90	6	27.96	27.75	-3	7,843	-0.04%
2021/05/04	16.1	26.55	7	25.60	25.90	9.1	7,712	0.12%
2021/05/03	7	28.58	0	0.00	27.50	7	7,580	0.09%
2021/04/29	2	28.45	8	28.78	28.55	-6	7,462	-0.08%
2021/04/28	6	28.59	0	0.00	28.55	6	7,385	0.08%
2021/04/27	0	0.00	3	28.30	28.80	-3	7,415	-0.04%
2021/04/26	41	28.34	22	28.40	28.45	19	7,347	0.26%
2021/04/23	1	28.40	3	28.08	28.50	-2	7,331	-0.03%
2021/04/22	79	30.09	130	29.50	28.35	-51	7,311	-0.70%	大賣/
2021/04/21	52	28.80	3	28.63	28.60	49	6,907	0.71%
2021/04/20	23.2	28.48	8	28.58	28.45	15.2	6,811	0.22%
2021/04/19	47.2	29.19	25	28.33	29.35	22.2	6,638	0.33%
2021/04/16	5	27.75	0	0.00	27.65	5	6,350	0.08%
2021/04/15	7.4	28.14	1	27.45	27.60	6.4	6,293	0.10%
2021/04/14	3	27.67	5	27.90	28.10	-2	6,125	-0.03%
2021/04/13	5	27.38	5	27.00	26.80	0	5,942	0.00%
2021/04/12	5	27.02	2	27.10	27.25	3	5,845	0.05%
2021/04/09	0.2	26.85	6	26.85	26.90	-5.8	5,801	-0.10%
2021/04/08	3	27.00	6	26.99	27.05	-3	5,829	-0.05%
2021/04/06	1.2	26.59	0	0.00	26.35	1.2	5,799	0.02%
2021/04/01	0	26.73	1	27.10	26.80	-1	5,739	-0.02%
2021/03/31	0	26.80	6.2	26.90	27.05	-6.1	5,723	-0.11%
2021/03/30	0	0.00	5	26.80	26.75	-5	5,686	-0.09%
2021/03/29	5.2	26.65	6	26.68	26.50	-0.9	5,649	-0.02%
2021/03/26	14	26.52	0	0.00	26.35	14	5,630	0.25%
2021/03/25	1	26.60	5	26.80	26.55	-4	5,609	-0.07%
2021/03/23	7	27.11	0	0.00	27.60	7	5,543	0.13%
2021/03/22	0	0.00	6.1	27.39	27.40	-6.1	5,485	-0.11%
2021/03/19	2	26.80	0.6	26.95	27.05	1.4	5,397	0.03%
2021/03/18	0.1	26.60	1	27.00	26.85	-0.9	5,339	-0.02%
2021/03/17	1	26.60	1	26.45	26.60	0	5,289	0.00%
2021/03/16	9	25.54	1	25.75	25.65	8	5,183	0.15%
2021/03/15	5	25.10	0	0.00	25.05	5	5,229	0.10%
2021/03/12	6	24.78	1	25.00	24.75	5	5,285	0.09%
2021/03/11	10	25.00	10	25.00	24.95	0	5,370	0.00%
2021/03/10	0	25.20	2	24.90	24.90	-2	5,527	-0.04%
2021/03/09	4	25.36	3	25.40	25.25	1	5,733	0.02%
2021/03/08	56	25.55	1	25.70	25.35	55	5,782	0.95%
2021/03/05	63.2	25.14	6	25.10	25.20	57.2	5,709	1.00%
2021/03/04	11	25.20	12	25.20	25.10	-1	5,717	-0.02%
2021/03/03	5	25.35	0	0.00	25.35	5	5,635	0.09%
2021/03/02	2	24.85	1	25.10	24.25	1	5,493	0.02%
2021/02/25	1	24.95	6	24.80	24.70	-5	5,460	-0.09%
2021/02/24	10	24.58	1	24.50	24.55	9	5,530	0.16%
2021/02/23	13	24.70	20	24.71	24.70	-7	5,584	-0.13%
2021/02/22	10.3	24.10	1	24.00	24.20	9.3	5,643	0.16%
2021/02/19	2	23.25	0	0.00	23.25	2	5,656	0.04%
2021/02/18	0	0.00	1	22.90	23.30	-1	5,645	-0.02%
2021/02/17	6	22.43	1	22.25	22.55	5	5,631	0.09%
2021/01/29	26	21.20	0	0.00	20.90	26	6,110	0.43%
2021/01/26	0.1	21.95	0	0.00	21.95	0.1	6,277	0.00%
2021/01/22	3	21.50	0	0.00	21.55	3	6,373	0.05%
2021/01/21	3	21.40	1	21.50	21.80	2	6,433	0.03%
2021/01/20	7	21.90	1	21.55	21.60	6	6,791	0.09%
2021/01/19	23	22.75	0	0.00	22.65	23	6,783	0.34%
2021/01/18	15	22.00	0	0.00	23.05	15	6,868	0.22%
2021/01/15	27.3	23.30	2	22.53	22.25	25.3	6,909	0.37%
2021/01/14	1	23.55	0	0.00	23.55	1	6,972	0.01%
2021/01/13	1	23.60	0	0.00	23.55	1	7,068	0.01%
2021/01/12	6	23.84	0	0.00	23.60	6	7,374	0.08%
2021/01/11	2	24.10	0	0.00	24.10	2	7,660	0.03%
2021/01/08	0	0.00	3	24.95	24.55	-3	7,851	-0.04%
2021/01/07	2	24.25	0	0.00	24.15	2	7,955	0.03%
2021/01/06	5	23.92	0	0.00	23.85	5	8,022	0.06%
2021/01/04	20	24.50	0	0.00	24.70	20	8,110	0.25%
2020/12/31	1	24.75	5	24.56	25.00	-4	8,226	-0.05%
2020/12/30	9	24.89	1	24.80	24.80	8	8,398	0.10%
2020/12/28	0	0.00	1	24.25	24.20	-1	8,598	-0.01%
2020/12/25	0	0.00	1	24.25	24.25	-1	8,829	-0.01%
2020/12/23	10	24.15	5	24.15	24.20	5	9,006	0.06%
2020/12/22	1	24.90	0	0.00	24.00	1	9,079	0.01%
2020/12/21	10	24.30	1	24.70	24.65	9	9,300	0.10%
2020/12/17	3	24.57	0	0.00	24.25	3	10,081	0.03%
2020/12/15	1	23.85	0	0.00	23.95	1	10,690	0.01%
2020/12/14	3	23.90	0	24.05	24.10	3	10,971	0.03%
2020/12/11	15	23.90	10	24.00	24.30	5	11,362	0.04%
2020/12/10	11	24.11	12	24.24	24.20	-1	11,829	-0.01%
2020/12/09	17	24.31	1	24.10	24.40	16	11,951	0.13%
2020/12/07	70.1	25.34	4.6	25.14	25.40	65.6	12,261	0.53%
2020/12/04	11.2	24.83	0	0.00	24.80	11.2	12,522	0.09%
2020/12/03	30	24.98	0	0.00	25.05	30	12,568	0.24%
2020/12/02	13.1	26.24	0	0.00	26.25	13.1	12,499	0.10%
2020/11/30	6	27.14	1	27.00	27.05	5	12,767	0.04%
2020/11/27	0	26.65	0	0.00	26.65	0	13,119	0.00%
2020/11/24	0	0.00	2	26.90	27.00	-2	14,387	-0.01%
2020/11/23	2	26.70	0	0.00	27.10	2	14,594	0.01%
2020/11/20	10.8	26.21	1	27.05	26.25	9.8	14,751	0.07%
2020/11/19	16	26.74	0	0.00	26.50	16	15,180	0.11%
2020/11/18	6	27.53	4	27.55	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	0	0.00	12	28.12	28.45	-12	16,355	-0.07%
2020/11/13	1	28.50	9	28.18	28.30	-8	16,391	-0.05%
2020/11/12	2.3	27.82	0	0.00	27.75	2.3	16,410	0.01%
2020/11/11	2	28.25	0	0.00	28.55	2	16,363	0.01%
2020/11/10	8	28.06	3	28.50	28.30	5	16,389	0.03%
2020/11/09	15	27.92	28.7	27.74	28.00	-13.7	16,128	-0.08%
2020/11/06	0	0.00	2	26.65	26.75	-2	15,991	-0.01%
2020/11/05	1	26.60	0	0.00	26.40	1	16,039	0.01%
2020/11/04	21	26.61	33	26.65	26.70	-12	16,086	-0.07%
2020/11/03	23	26.34	14.4	26.74	26.70	8.6	16,072	0.05%
2020/11/02	2	26.00	0	0.00	26.15	2	16,141	0.01%
2020/10/30	10	26.45	10	26.55	26.20	0	16,296	0.00%
2020/10/29	3.2	25.58	3.9	26.17	26.25	-0.6	16,284	0.00%
2020/10/28	11	26.03	31	26.61	26.05	-20	16,335	-0.12%
2020/10/27	9.3	25.59	0	0.00	25.35	9.3	16,284	0.06%
2020/10/26	1	25.80	3	26.05	25.85	-2	16,287	-0.01%
2020/10/22	12	25.53	18	25.55	25.90	-6	16,452	-0.04%
2020/10/21	9	25.16	14	25.58	25.30	-5	16,563	-0.03%
2020/10/20	33	25.37	24	25.36	25.20	9	16,809	0.05%
2020/10/19	2	23.80	0	0.00	23.80	2	16,856	0.01%
2020/10/16	110.3	26.05	115	26.30	25.95	-4.7	17,312	-0.03%	大買/大賣/
2020/10/06	28	22.84	5.3	22.88	22.85	22.7	17,231	0.13%
2020/10/05	20	23.08	4	23.00	23.30	16	17,214	0.09%
2020/09/30	1	23.50	1	23.90	23.45	0	17,252	0.00%
2020/09/29	7	23.92	6	23.93	23.70	1	17,522	0.01%
2020/09/28	1	23.20	1	23.30	23.60	0	17,644	0.00%
2020/09/25	3.1	23.20	5	23.43	23.00	-2	17,685	-0.01%
2020/09/23	5	24.06	0	0.00	23.90	5	17,957	0.03%
2020/09/22	6	24.05	11	24.33	24.50	-5	17,864	-0.03%
2020/09/21	2	24.18	9	24.16	24.15	-7	17,842	-0.04%
2020/09/18	6	23.87	49	23.63	24.10	-43	17,970	-0.24%
2020/09/17	0	0.00	5	23.97	23.75	-5	17,881	-0.03%
2020/09/16	4	23.88	11	23.99	23.85	-7	17,926	-0.04%
2020/09/15	7	23.37	16	23.61	24.05	-9	17,925	-0.05%
2020/09/14	5	23.69	7	24.06	23.75	-2	17,371	-0.01%
2020/09/11	15	24.57	49	24.49	23.90	-34	17,187	-0.20%
2020/09/10	99	24.72	91	24.60	23.95	8	16,780	0.05%
2020/09/09	23	24.42	2	24.25	24.50	21	16,532	0.13%
2020/09/08	18	23.38	10	24.10	24.80	8	16,267	0.05%
2020/09/07	18	24.03	23	23.84	23.95	-5	15,902	-0.03%
2020/09/04	3	21.82	13.3	22.43	22.60	-10.3	15,489	-0.07%
2020/09/03	6	22.18	23.9	22.10	22.20	-17.9	15,321	-0.12%
2020/09/02	1	21.05	30.2	21.75	21.80	-29.2	15,273	-0.19%
2020/09/01	16	21.48	10	21.51	21.25	6	15,019	0.04%
2020/08/31	1	20.90	4	21.54	21.65	-3	14,683	-0.02%
2020/08/28	7	21.16	13	21.08	21.00	-6	14,607	-0.04%
2020/08/27	11	21.32	4	21.34	21.20	7	14,438	0.05%
2020/08/26	49	21.26	36	21.18	21.50	13	14,294	0.09%
2020/08/25	29	21.45	7	21.74	21.40	22	14,099	0.16%
2020/08/24	26	21.04	15	21.00	21.00	11	13,766	0.08%
2020/08/21	42.2	20.09	5	20.49	20.10	37.2	13,275	0.28%
2020/08/20	5	19.58	32	19.44	19.55	-27	13,202	-0.20%
2020/08/19	10	20.41	12	20.65	20.10	-2	12,890	-0.02%
2020/08/18	17	19.97	16	20.10	20.30	1	12,647	0.01%
2020/08/17	5	19.98	119	20.05	20.10	-114	12,426	-0.92%	大賣/鉅額交易
2020/08/14	0	0.00	2	18.25	19.10	-2	11,894	-0.02%
2020/08/13	18	18.08	12	17.97	18.10	6	11,493	0.05%
2020/08/12	109	17.53	50	17.96	18.15	59	11,350	0.52%	大買/
2020/08/11	15	16.54	2	16.68	16.50	13	10,722	0.12%
2020/08/10	4	16.34	0	0.00	16.25	4	10,688	0.04%
2020/08/07	7	16.19	1	16.25	16.15	6	10,684	0.06%
2020/08/06	14	16.32	0	0.00	16.25	14	10,673	0.13%
2020/08/05	18	16.69	5	16.55	16.45	13	10,676	0.12%
2020/08/04	26	16.62	9	16.64	16.60	17	10,987	0.15%
2020/07/31	1	16.85	5	16.95	16.75	-4	11,663	-0.03%
2020/07/30	11	17.12	0	0.00	17.15	11	11,762	0.09%
2020/07/29	5	17.30	18	16.83	17.25	-13	11,940	-0.11%
2020/07/28	28	16.55	0	0.00	16.15	28	11,949	0.23%
2020/07/27	3	17.13	1	17.35	17.10	2	11,970	0.02%
2020/07/24	0	0.00	52.5	17.24	17.10	-52.5	12,353	-0.42%
2020/07/23	1	17.70	1	17.95	17.50	0	12,567	0.00%
2020/07/22	2	17.70	1	17.80	17.70	1	12,316	0.01%
2020/07/21	3	17.80	2	17.78	17.65	1	12,292	0.01%
2020/07/20	10	17.75	0	0.00	17.45	10	12,185	0.08%
2020/07/17	3	18.35	20	17.70	17.60	-17	12,029	-0.14%
2020/07/16	23	18.40	4	18.38	18.25	19	11,776	0.16%
2020/07/15	21	18.31	44	18.57	18.00	-23	11,463	-0.20%
2020/07/14	194	18.60	177	18.49	17.95	17	11,294	0.15%	大買/大賣/
2020/07/13	2	16.85	2	17.20	17.15	0	10,618	0.00%
2020/07/09	1	17.00	1	16.95	16.95	0	10,601	0.00%
2020/07/08	9	16.77	8	16.97	16.95	1	10,515	0.01%
2020/07/07	1	16.25	7	16.15	16.15	-6	10,427	-0.06%
2020/07/06	5	16.56	72	16.60	16.65	-67	10,304	-0.65%
2020/07/03	0	0.00	18	16.19	16.50	-18	10,163	-0.18%
2020/07/02	101	15.30	127.5	15.38	15.80	-26.5	9,814	-0.27%	大買/大賣/
2020/07/01	384	15.12	409	15.20	15.15	-25	9,659	-0.26%	大買/大賣/
2020/06/30	10	15.03	18	15.18	15.10	-8	9,573	-0.08%
2020/06/29	7	15.10	23	14.83	15.10	-16	9,406	-0.17%
2020/06/23	8	14.56	5	14.75	14.60	3	9,336	0.03%
2020/06/22	5	14.55	28	14.57	14.45	-23	9,254	-0.25%
2020/06/19	10	13.95	0	0.00	14.05	10	9,093	0.11%
2020/06/18	2	14.00	0	0.00	14.05	2	9,131	0.02%
2020/06/17	2	14.05	0	0.00	14.00	2	9,091	0.02%
2020/06/16	1	14.05	10	14.05	14.00	-9	9,220	-0.10%
2020/06/15	2	13.85	0	0.00	13.85	2	9,454	0.02%
2020/06/11	2	14.25	46	14.41	14.05	-44	9,807	-0.45%
2020/06/09	4	14.60	18	14.59	14.50	-14	10,050	-0.14%
2020/06/08	0	0.00	3	14.37	14.30	-3	10,122	-0.03%
2020/06/05	0	0.00	46	14.25	14.20	-46	10,049	-0.46%
2020/06/04	2	14.23	1	14.20	14.25	1	10,142	0.01%
2020/06/02	3	14.20	0	0.00	14.15	3	10,069	0.03%
2020/06/01	0	0.00	5	14.25	14.25	-5	10,069	-0.05%
2020/05/29	0	0.00	1	13.95	13.95	-1	10,049	-0.01%
2020/05/28	2	14.40	0	0.00	14.10	2	10,005	0.02%
2020/05/27	27	14.70	37	14.56	14.60	-10	10,005	-0.10%
2020/05/26	0	0.00	8	14.22	14.30	-8	9,804	-0.08%
2020/05/21	0	0.00	2	14.28	14.15	-2	9,933	-0.02%
2020/05/20	1	14.15	0	0.00	14.20	1	9,915	0.01%
2020/05/19	91	14.27	1	14.25	14.25	90	9,884	0.91%
2020/05/18	10	14.05	12	14.02	14.05	-2	9,750	-0.02%
2020/05/15	2	13.75	0	0.00	13.80	2	9,650	0.02%
2020/05/14	10	13.80	0	0.00	13.65	10	9,632	0.10%
2020/05/13	0	0.00	20	13.95	13.95	-20	9,619	-0.21%
2020/05/12	20	13.95	2	13.95	13.90	18	9,653	0.19%
2020/05/11	6	14.08	18	14.14	13.85	-12	9,602	-0.12%
2020/05/08	2	14.15	31	14.02	14.05	-29	9,376	-0.31%
2020/05/07	52	14.19	102	13.85	13.85	-50	9,221	-0.54%	大賣/
2020/05/06	66	14.04	31	14.14	13.85	35	8,778	0.40%
2020/05/05	30	14.15	69	14.02	14.15	-39	8,751	-0.45%
2020/05/04	1	13.70	96	13.78	13.80	-95	8,855	-1.07%
2020/04/30	1	13.80	84	13.85	13.80	-83	8,823	-0.94%
2020/04/29	4	13.66	4	13.48	13.75	0	8,899	0.00%
2020/04/28	0	0.00	25	12.88	13.00	-25	8,839	-0.28%
2020/04/24	10	12.00	0	0.00	11.90	10	9,515	0.11%
2020/04/23	60	11.95	0	0.00	11.85	60	10,384	0.58%
2020/04/22	0	0.00	5	11.70	11.65	-5	11,438	-0.04%
2020/04/21	10	11.50	0	0.00	11.35	10	11,822	0.08%
2020/04/17	0	0.00	5	12.35	12.05	-5	11,968	-0.04%
2020/04/16	5	12.55	4	12.50	12.40	1	11,821	0.01%
2020/04/15	0	0.00	1	12.40	12.45	-1	11,726	-0.01%
2020/04/14	11	12.05	1	12.25	12.05	10	11,633	0.09%
2020/04/13	2	12.20	0	0.00	12.10	2	11,597	0.02%
2020/04/10	0	0.00	3	12.40	12.35	-3	11,623	-0.03%
2020/04/09	4	11.68	0	0.00	11.70	4	11,512	0.03%
2020/04/08	1	11.50	15	11.05	11.50	-14	11,651	-0.12%
2020/04/07	0	0.00	10	11.15	11.00	-10	11,742	-0.09%
2020/04/06	11	10.90	0	0.00	10.95	11	12,074	0.09%
2020/04/01	3	10.95	0	0.00	11.00	3	12,112	0.02%
2020/03/31	11	11.05	2	11.10	11.05	9	12,192	0.07%
2020/03/30	0	0.00	3	10.75	10.90	-3	12,232	-0.02%
2020/03/27	100	11.20	102	11.25	10.85	-2	12,546	-0.02%	大賣/
2020/03/26	22	10.60	5	10.55	10.70	17	12,493	0.14%
2020/03/25	0	0.00	10	10.55	10.75	-10	12,504	-0.08%
2020/03/24	10	10.25	5	10.30	10.20	5	12,550	0.04%
2020/03/20	0	0.00	10	10.19	10.15	-10	12,611	-0.08%
2020/03/19	9	9.99	15	9.94	9.67	-6	12,638	-0.05%
2020/03/18	17	10.24	2	10.65	10.10	15	12,521	0.12%
2020/03/16	4	10.81	5	11.01	10.25	-1	12,509	-0.01%
2020/03/13	9	10.47	0	0.00	10.85	9	12,421	0.07%
2020/03/12	37	11.37	0	0.00	11.05	37	12,218	0.30%
2020/03/11	5	12.55	0	0.00	12.25	5	12,271	0.04%
2020/03/10	53	12.33	21	12.01	12.45	32	12,774	0.25%
2020/03/09	209	12.81	7	12.55	12.55	202	12,701	1.59%	大買/鉅額交易
2020/03/06	0	0.00	3	13.10	13.10	-3	12,663	-0.02%
2020/03/03	0	0.00	23	13.43	13.40	-23	13,103	-0.18%
2020/03/02	3	12.88	11	13.25	13.10	-8	13,120	-0.06%
2020/02/27	17	12.93	2	13.25	12.95	15	13,128	0.11%
2020/02/26	12	13.30	0	0.00	13.25	12	13,125	0.09%
2020/02/25	7	13.36	20	13.28	13.45	-13	13,291	-0.10%
2020/02/24	17	13.36	86	13.69	13.45	-69	13,280	-0.52%
2020/02/21	0	0.00	5	13.80	13.80	-5	13,272	-0.04%
2020/02/20	6	14.15	0	0.00	14.00	6	13,313	0.05%
2020/02/19	1	13.90	0	0.00	14.05	1	13,441	0.01%
2020/02/18	8	13.85	16	13.87	13.90	-8	13,657	-0.06%
2020/02/17	10	14.00	20	13.94	13.95	-10	14,172	-0.07%
2020/02/14	1	14.10	0	0.00	14.10	1	14,389	0.01%
2020/02/13	2	14.15	3	14.05	14.05	-1	14,627	-0.01%
2020/02/12	0	0.00	1	14.10	14.15	-1	14,922	-0.01%
2020/02/11	1	14.35	3	14.10	14.10	-2	15,250	-0.01%
2020/02/10	2	13.85	0	0.00	14.00	2	15,604	0.01%
2020/02/07	3	14.15	0	0.00	14.15	3	16,106	0.02%
2020/02/06	11	14.40	0	0.00	14.60	11	17,501	0.06%
2020/02/05	1	14.30	25	14.40	14.40	-24	18,212	-0.13%
2020/02/04	1	14.05	28	14.06	14.05	-27	18,046	-0.15%
2020/02/03	48	13.98	3	13.93	13.95	45	18,065	0.25%
2020/01/31	35	14.65	13	14.74	14.70	22	17,834	0.12%
2020/01/30	352	14.71	212	15.04	14.35	140	17,556	0.80%	大買/大賣/鉅額交易
2020/01/20	168	15.97	173	16.00	15.90	-5	17,049	-0.03%	大買/大賣/
2020/01/17	36	15.44	147	15.50	15.70	-111	16,570	-0.67%	大賣/鉅額交易
2020/01/16	84	15.83	107	15.77	14.85	-23	15,752	-0.15%	大賣/
2020/01/15	2	14.58	4	14.44	14.60	-2	14,861	-0.01%
2020/01/14	0	0.00	20	14.25	14.20	-20	14,668	-0.14%
2020/01/10	10	13.75	11	13.80	13.70	-1	15,972	-0.01%
2020/01/08	1	13.70	3	13.65	13.60	-2	19,266	-0.01%
2020/01/07	1	13.70	5	13.70	13.75	-4	20,302	-0.02%
2020/01/06	0	0.00	2	13.75	13.70	-2	21,431	-0.01%
2020/01/03	0	0.00	2	13.85	13.80	-2	22,241	-0.01%
2020/01/02	11	14.13	1.1	14.09	14.00	9.9	22,262	0.04%
2019/12/31	35	14.49	0	0.00	14.40	35	22,215	0.16%
2019/12/30	4	14.45	0	0.00	14.55	4	22,179	0.02%
2019/12/27	3	14.15	20	14.05	14.15	-17	21,801	-0.08%
2019/12/26	10	14.00	30	13.97	13.90	-20	21,696	-0.09%
2019/12/25	0	0.00	7	13.92	13.90	-7	21,613	-0.03%
2019/12/24	3	14.10	21	14.25	14.05	-18	21,577	-0.08%
2019/12/20	11	13.85	0	0.00	13.75	11	21,285	0.05%
2019/12/19	1	13.95	8	14.10	14.05	-7	21,323	-0.03%
2019/12/18	10	13.95	0	0.00	13.90	10	21,730	0.05%
2019/12/16	7	13.89	47	13.99	14.05	-40	21,733	-0.18%
2019/12/13	13	13.90	8	13.69	13.60	5	21,576	0.02%
2019/12/12	18	14.07	7	13.99	13.85	11	21,469	0.05%
2019/12/11	10	14.32	5	14.60	14.10	5	21,442	0.02%
2019/12/10	0	0.00	13	14.11	14.20	-13	21,077	-0.06%
2019/12/09	3	14.10	3	14.00	13.95	0	21,044	0.00%
2019/12/06	15	14.28	30	14.30	14.05	-15	21,014	-0.07%
2019/12/05	44	14.14	351	14.30	14.40	-307	20,739	-1.48%	大賣/鉅額交易
2019/12/04	2	13.50	0	0.00	13.50	2	20,235	0.01%
2019/12/03	10	13.30	0	0.00	13.35	10	20,175	0.05%
2019/12/02	16	13.52	0	0.00	13.35	16	20,133	0.08%
2019/11/29	0	0.00	5	13.40	13.60	-5	19,971	-0.03%
2019/11/28	315	13.85	0	0.00	13.55	315	19,869	1.59%	大買/鉅額交易
2019/11/26	1	13.80	0	0.00	13.50	1	19,571	0.01%
2019/11/25	5	13.70	1	13.60	13.75	4	19,443	0.02%
2019/11/22	4	14.00	4	13.90	13.50	0	19,327	0.00%
2019/11/21	1	13.85	10	13.75	13.75	-9	19,105	-0.05%
2019/11/20	2	14.10	4	14.15	13.95	-2	19,027	-0.01%
2019/11/19	6	14.10	6	14.23	14.15	0	18,832	0.00%
2019/11/18	8	14.05	11	14.05	14.00	-3	18,742	-0.02%
2019/11/15	22	14.26	11	13.89	13.85	11	18,593	0.06%
2019/11/14	39	14.20	41	14.20	14.10	-2	18,360	-0.01%
2019/11/13	18	13.93	14	14.00	14.00	4	17,812	0.02%
2019/11/12	3	13.75	1	13.85	13.85	2	17,569	0.01%
2019/11/11	10	13.57	4	13.59	13.95	6	17,290	0.03%
2019/11/08	28	14.21	18	14.13	14.00	10	16,910	0.06%
2019/11/07	10	14.78	18	14.67	14.60	-8	16,541	-0.05%
2019/11/06	27	14.68	12	14.69	14.50	15	16,043	0.09%
2019/11/05	201	15.60	78	15.94	15.20	123	15,456	0.80%	大買/鉅額交易
2019/11/04	15	14.75	23.2	15.06	15.30	-8.2	13,922	-0.06%
2019/11/01	2	13.85	4	13.83	13.95	-2	13,072	-0.02%
2019/10/31	10	13.71	11	13.70	13.75	-1	12,931	-0.01%
2019/10/30	1	13.35	0	0.00	13.30	1	12,767	0.01%
2019/10/29	0	0.00	10	13.50	13.20	-10	12,713	-0.08%
2019/10/28	1	13.50	10	13.45	13.45	-9	12,620	-0.07%
2019/10/25	9	13.30	1	13.35	13.30	8	12,519	0.06%
2019/10/24	3	13.30	0	0.00	13.40	3	12,471	0.02%
2019/10/23	5	13.15	15	13.02	13.00	-10	12,368	-0.08%
2019/10/22	22	13.48	3	13.60	13.35	19	12,158	0.16%
2019/10/21	11	13.98	17	14.09	13.95	-6	11,975	-0.05%
2019/10/18	7	13.37	48	13.51	13.65	-41	11,758	-0.35%
2019/10/17	214	13.24	199	13.39	13.10	15	10,515	0.14%	大買/大賣/
2019/10/16	48	12.50	36	12.71	13.00	12	8,378	0.14%
2019/10/15	17	11.97	30	12.08	12.15	-13	7,187	-0.18%
2019/10/14	4	10.90	25	11.49	11.70	-21	6,130	-0.34%
2019/10/09	5	9.97	9	10.46	10.65	-4	4,929	-0.08%
2019/10/08	0	0.00	2	9.70	9.72	-2	4,042	-0.05%
2019/10/07	0	0.00	4	9.62	9.58	-4	3,899	-0.10%
2019/10/04	0	0.00	5	9.47	9.46	-5	3,737	-0.13%
2019/10/03	2	9.28	0	0.00	9.27	2	3,594	0.06%
2019/10/02	0	0.00	2	9.13	9.15	-2	3,547	-0.06%
2019/09/26	6	9.27	2	9.32	9.24	4	3,543	0.11%
2019/09/24	2	9.46	7	9.44	9.43	-5	3,554	-0.14%
2019/09/23	8	9.58	7	9.57	9.57	1	3,451	0.03%
2019/09/20	0	0.00	17	9.30	9.30	-17	2,899	-0.59%
2019/09/16	12	8.53	0	0.00	8.57	12	2,796	0.43%
2019/09/12	1	8.41	0	0.00	8.41	1	2,736	0.04%
2019/09/11	10	8.39	0	0.00	8.39	10	2,752	0.36%
2019/09/10	5	8.34	5	8.40	8.44	0	2,736	0.00%
2019/09/04	2	8.18	0	0.00	8.18	2	2,632	0.08%
2019/08/30	2	8.01	0	0.00	8.02	2	2,679	0.07%
2019/08/26	0	0.00	2	7.97	7.98	-2	2,886	-0.07%
2019/08/14	0	0.00	2	8.08	8.08	-2	3,365	-0.06%
2019/08/05	2	8.07	0	0.00	8.02	2	3,711	0.05%
2019/08/02	2	8.10	1	8.15	8.12	1	3,693	0.03%
2019/08/01	2	8.26	0	0.00	8.23	2	3,820	0.05%
2019/07/31	3	8.36	0	0.00	8.33	3	3,791	0.08%
2019/07/30	2	8.61	3	8.60	8.61	-1	3,773	-0.03%
2019/07/29	12	8.60	0	0.00	8.63	12	3,738	0.32%
2019/07/24	2	8.65	0	0.00	8.61	2	3,660	0.05%
2019/07/23	2	8.65	0	0.00	8.67	2	3,613	0.06%
2019/07/22	2	8.69	0	0.00	8.70	2	3,549	0.06%
2019/07/19	0	0.00	2	8.60	8.59	-2	3,431	-0.06%
2019/07/16	2	8.60	0	0.00	8.61	2	3,336	0.06%
2019/07/12	2	8.55	0	0.00	8.54	2	3,244	0.06%
2019/07/04	1	8.48	0	0.00	8.50	1	3,120	0.03%
2019/07/02	10	8.60	0	0.00	8.57	10	3,020	0.33%
2019/07/01	10	8.58	0	0.00	8.57	10	2,997	0.33%
2019/06/26	1	8.45	0	0.00	8.47	1	2,821	0.04%
2019/06/25	0	0.00	0.3	8.47	8.49	-0.3	2,815	-0.01%
2019/06/20	0	0.00	1	8.57	8.53	-1	2,701	-0.04%
2019/06/17	1	8.46	0	0.00	8.45	1	2,591	0.04%
2019/06/10	1	8.61	0	0.00	8.56	1	2,474	0.04%
2019/06/06	1	8.57	0	0.00	8.55	1	2,452	0.04%
2019/06/05	0.4	8.66	0	0.00	8.70	0.4	2,392	0.02%
2019/06/04	0	0.00	3	8.72	8.66	-3	2,360	-0.13%
2019/06/03	0	0.00	10	8.74	8.78	-10	2,297	-0.44%
2019/05/30	0	0.00	1	8.62	8.66	-1	2,165	-0.05%
2019/05/29	0	0.00	20	8.62	8.56	-20	2,097	-0.95%
2019/05/28	35	8.84	0	0.00	8.55	35	1,960	1.79%
2019/05/24	0	0.00	2	8.56	8.45	-2	1,703	-0.12%
2019/05/22	2	8.81	0	0.00	8.67	2	1,631	0.12%
2019/05/17	3	8.85	0.1	8.85	8.87	2.9	1,506	0.20%
2019/05/16	0	0.00	2	8.85	8.72	-2	1,367	-0.15%
2019/05/13	0	0.00	12	8.40	8.35	-12	1,159	-1.04%
2019/05/10	7	8.58	0	0.00	8.47	7	1,137	0.62%
2019/05/09	85	8.69	20	8.66	8.61	65	1,123	5.79%
2019/05/08	0	0.00	5	8.54	8.60	-5	950	-0.53%
2019/04/29	2	8.28	0	0.00	8.31	2	906	0.22%
2019/04/23	2	8.45	0	0.00	8.40	2	887	0.23%
2019/04/18	0	0.00	0.1	8.43	8.46	-0.1	850	-0.01%
2019/04/15	5	8.51	0	0.00	8.50	5	828	0.60%
2019/04/12	0	0.00	1	8.49	8.49	-1	827	-0.12%
2019/04/10	2	8.54	0	0.00	8.55	2	795	0.25%
2019/03/28	0	0.00	7	8.54	8.55	-7	755	-0.93%
2019/03/27	0	0.00	21	8.61	8.62	-21	741	-2.83%
2019/03/11	0	0.00	2	8.74	8.73	-2	929	-0.22%
2019/03/08	0	8.73	0	0.00	8.77	0	993	0.00%
2019/02/13	0	0.00	2	8.90	8.93	-2	1,082	-0.18%
2019/01/28	0	0.00	20	8.54	8.60	-20	1,050	-1.90%
2019/01/25	20	8.60	0	0.00	8.59	20	1,059	1.89%
2019/01/24	6	8.58	0	0.00	8.59	6	1,055	0.57%
2019/01/22	0	0.00	5	8.38	8.41	-5	1,035	-0.48%
2018/12/11	0	0.00	1	8.61	8.63	-1	1,227	-0.08%
2018/12/07	2	8.77	0	0.00	8.80	2	1,262	0.16%
2018/12/06	2	9.05	1	9.05	8.70	1	1,244	0.08%
2018/12/05	3	8.93	0	0.00	8.97	3	1,196	0.25%
2018/11/12	2	8.30	0	0.00	8.32	2	997	0.20%
2018/10/26	2	8.09	0	0.00	8.10	2	1,259	0.16%
2018/10/25	0	0.00	1	8.20	8.02	-1	1,324	-0.08%
2018/09/18	2	9.25	0	0.00	9.26	2	2,160	0.09%
2018/09/17	0	0.00	1	9.23	9.29	-1	2,173	-0.05%
2018/09/14	0	0.00	1	9.31	9.27	-1	2,173	-0.05%
2018/09/11	0	0.00	2	9.20	9.19	-2	2,141	-0.09%
2018/09/10	1	9.20	0	0.00	9.12	1	2,145	0.05%
2018/08/30	0	0.00	10	9.33	9.36	-10	2,153	-0.46%
2018/08/20	0	0.00	1	9.33	9.30	-1	2,241	-0.04%
2018/08/13	1	9.38	0	0.00	9.25	1	2,213	0.05%
2018/08/08	0	0.00	6	9.42	9.44	-6	2,184	-0.27%
2018/08/06	1	9.50	1	9.48	9.48	0	2,162	0.00%
2018/08/02	0	0.00	1	9.50	9.40	-1	2,141	-0.05%
2018/08/01	0	0.00	15	9.49	9.50	-15	2,102	-0.71%
2018/07/31	8	9.91	1	9.91	9.90	7	2,056	0.34%
2018/07/30	3	9.98	51	9.97	9.97	-48	1,999	-2.40%
2018/07/27	81	10.03	1	10.15	10.00	80	1,937	4.13%
2018/07/26	12	9.75	11	9.78	9.81	1	1,493	0.07%
2018/07/25	1	9.58	0	0.00	9.58	1	1,342	0.07%
2018/06/26	1	9.35	0	0.00	9.34	1	1,719	0.06%
2018/06/25	1	9.45	0	0.00	9.45	1	1,716	0.06%
2018/06/06	2	9.54	0	0.00	9.52	2	1,801	0.11%
2018/06/05	0	0.00	4	9.60	9.58	-4	1,781	-0.22%
2018/05/30	4	9.50	40	9.45	9.50	-36	1,730	-2.08%
2018/05/28	0	0.00	10	9.50	9.51	-10	1,730	-0.58%
2018/05/22	0	0.00	10	9.60	9.62	-10	1,707	-0.59%
2018/05/17	1	9.62	1	9.55	9.55	0	1,751	0.00%
2018/05/16	2	9.57	0	0.00	9.55	2	1,753	0.11%
2018/05/10	0	0.00	10	9.80	9.75	-10	1,776	-0.56%
2018/05/09	21	9.80	4	9.80	9.80	17	1,779	0.96%
2018/05/07	14	9.83	0	0.00	9.77	14	1,792	0.78%
2018/05/03	10	9.77	0	0.00	9.70	10	1,726	0.58%
2018/04/24	10	9.73	0	0.00	9.60	10	1,790	0.56%
2018/04/23	2	9.70	2	9.76	9.68	0	1,793	0.00%
2018/04/19	0	0.00	2	9.61	9.64	-2	1,914	-0.10%
2018/04/18	0	0.00	17	9.59	9.57	-17	2,020	-0.84%
2018/04/17	17	9.67	0	0.00	9.52	17	2,069	0.82%
2018/04/16	1	9.60	0	0.00	9.58	1	2,049	0.05%
2018/04/12	1	9.58	0	0.00	9.59	1	2,288	0.04%
2018/04/11	2	9.67	0	0.00	9.63	2	2,304	0.09%
2018/04/10	23	9.68	21	9.71	9.75	2	2,279	0.09%
2018/04/09	0	9.44	0	0.00	9.49	0	2,155	0.00%
2018/02/07	0	0.00	1	9.17	9.06	-1	2,366	-0.04%
2018/02/06	1	8.88	10	8.98	8.98	-9	2,349	-0.38%
2018/02/05	0	0.00	6	9.32	9.35	-6	2,307	-0.26%
2018/02/02	0	0.00	0	9.46	9.48	0	2,296	0.00%
2018/01/31	0	0.00	2	9.59	9.61	-2	2,289	-0.09%
2018/01/30	0	0.00	4	9.66	9.70	-4	2,287	-0.17%
2018/01/26	0	0.00	6	9.94	9.94	-6	2,250	-0.27%
2018/01/23	1	9.96	0	0.00	9.95	1	2,228	0.04%
2018/01/22	2	9.91	0	0.00	9.95	2	2,218	0.09%
2018/01/19	1	9.99	0	9.96	9.96	1	2,185	0.04%
2018/01/17	0	0.00	4	10.08	10.10	-4	2,111	-0.19%
2018/01/16	1	9.99	2	10.15	10.20	-1	2,103	-0.05%
2018/01/15	14	10.10	5	10.10	10.05	9	2,047	0.44%
2018/01/12	5	10.05	8	10.24	10.25	-3	1,919	-0.16%
2018/01/09	198	9.99	197	10.11	9.96	1	1,647	0.06%	大買/大賣/
2018/01/08	7	9.79	0	0.00	9.74	7	1,446	0.48%
2018/01/05	2	9.56	0	0.00	9.64	2	1,393	0.14%
2018/01/04	2	9.48	0	0.00	9.47	2	1,353	0.15%