國產 (2504)-永豐金-桃園券商分點個股進出

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

國產

(2504)

可現股當沖

股價
49.4
漲跌
▼1.4
漲幅
-2.76%
成交量
16,554張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10.5	49.76	13	49.79	49.40	-2.5	9,732	-0.03%
2024/05/02	41	50.36	41	50.58	50.80	0	9,509	0.00%
2024/04/30	9	47.69	4	48.01	48.05	5	9,144	0.05%
2024/04/29	32	48.53	34.1	48.53	49.15	-2.1	8,934	-0.02%
2024/04/26	27	47.00	23	47.27	46.95	4	8,615	0.05%
2024/04/25	19	46.92	27	46.94	47.25	-8	8,361	-0.10%
2024/04/24	24	44.64	60	44.06	43.90	-36	7,806	-0.46%
2024/04/23	16	46.48	24	46.61	46.65	-8	7,433	-0.11%
2024/04/22	26	47.57	39	47.06	47.00	-13	7,145	-0.18%
2024/04/19	51	47.50	33	47.97	48.25	18	6,678	0.27%
2024/04/18	26.2	47.18	19	47.65	48.05	7.2	6,249	0.11%
2024/04/17	7	45.00	9	45.59	45.85	-2	5,709	-0.04%
2024/04/16	0	0.00	3	42.40	41.70	-3	5,404	-0.06%
2024/04/15	2	42.53	2	43.20	42.65	0	5,266	0.00%
2024/04/12	0.7	43.15	9	42.94	43.40	-8.3	5,156	-0.16%
2024/04/11	3	41.70	2	41.65	41.70	1	5,001	0.02%
2024/04/10	6	41.54	4	40.48	41.60	2	4,936	0.04%
2024/04/09	0.3	41.10	8	41.24	41.35	-7.7	4,821	-0.16%
2024/04/08	13	41.00	2	40.70	41.30	11	4,712	0.23%
2024/04/03	6	39.73	3	39.77	39.75	3	4,529	0.07%
2024/04/02	0	0.00	2	38.65	38.55	-2	4,419	-0.05%
2024/04/01	6	37.90	8	38.14	38.30	-2	4,375	-0.05%
2024/03/29	0	0.00	2	38.33	37.90	-2	4,361	-0.05%
2024/03/28	1	37.80	1	37.75	37.70	0	4,328	0.00%
2024/03/27	4	37.95	3	37.80	38.10	1	4,312	0.02%
2024/03/26	4	37.40	0	0.00	37.05	4	4,261	0.09%
2024/03/21	1	36.90	3	36.80	36.95	-2	4,213	-0.05%
2024/03/20	1	36.35	4	36.46	36.25	-3	4,172	-0.07%
2024/03/19	2	37.00	0	0.00	36.35	2	4,158	0.05%
2024/03/18	0	0.00	4	37.03	37.00	-4	4,116	-0.10%
2024/03/15	1	36.10	0	0.00	36.15	1	4,038	0.02%
2024/03/14	0	36.00	1	36.25	36.35	-1	3,965	-0.03%
2024/03/13	2	36.55	5	37.83	36.75	-3	3,911	-0.08%
2024/03/12	6	37.13	8	36.96	36.95	-2	3,732	-0.05%
2024/03/11	1	36.15	2	36.15	36.15	-1	3,672	-0.03%
2024/03/08	0	0.00	1	36.55	36.40	-1	3,635	-0.03%
2024/03/07	0	0.00	12.2	36.10	36.25	-12.2	3,500	-0.35%
2024/03/06	10	35.20	1	34.80	35.15	9	3,361	0.27%
2024/03/05	2	34.85	7	34.80	35.25	-5	3,314	-0.15%
2024/03/04	2	34.45	4	34.30	34.15	-2	3,194	-0.06%
2024/03/01	25	34.03	6	33.98	34.00	19	3,136	0.61%
2024/02/29	1	32.90	2.1	32.61	33.00	-1.1	2,945	-0.04%
2024/02/27	0.1	32.30	0.4	32.30	32.35	-0.3	2,845	-0.01%
2024/02/26	2.2	31.97	3.1	32.00	31.90	-0.9	2,777	-0.03%
2024/02/23	0.3	31.98	0.2	31.85	32.10	0.1	2,762	0.00%
2024/02/22	0.2	31.90	6	32.20	32.00	-5.8	2,720	-0.21%
2024/02/20	6	32.20	2	32.03	32.05	4	2,540	0.16%
2024/02/19	2	32.00	8	31.59	32.00	-6	2,433	-0.25%
2024/02/16	0	0.00	2	29.95	29.90	-2	2,216	-0.09%
2024/02/15	0	0.00	1	29.15	29.30	-1	2,191	-0.05%
2024/02/05	0	0.00	1	29.15	29.30	-1	2,185	-0.05%
2024/02/01	0	0.00	1	30.00	30.00	-1	2,112	-0.05%
2024/01/29	0	0.00	0.1	29.10	29.25	-0.1	1,979	-0.01%
2024/01/24	0.1	29.10	1	29.20	29.00	-0.9	1,859	-0.05%
2024/01/19	0	27.90	0	0.00	28.00	0	1,665	0.00%
2024/01/15	0	0.00	1	28.00	28.00	-1	1,548	-0.06%
2023/12/25	0	0.00	45	28.10	28.20	-45	1,506	-2.99%
2023/12/19	12	28.30	0	0.00	28.30	12	1,422	0.84%
2023/12/11	0	0.00	2	27.40	27.60	-2	1,328	-0.15%
2023/12/07	0	0.00	1.2	27.70	27.60	-1.2	1,323	-0.09%
2023/12/05	5	27.45	0	0.00	27.45	5	1,345	0.37%
2023/11/28	0	0.00	8	26.95	27.10	-8	1,455	-0.55%
2023/11/27	0	0.00	0.2	26.70	26.75	-0.2	1,438	-0.01%
2023/11/24	0	0.00	0.1	26.75	26.85	-0.1	1,437	-0.01%
2023/11/23	3	26.85	0	0.00	26.80	3	1,436	0.21%
2023/11/20	7	26.46	0	0.00	26.35	7	1,390	0.50%
2023/10/31	0	0.00	5	25.20	25.20	-5	1,682	-0.30%
2023/10/30	0	0.00	1	25.30	25.40	-1	1,729	-0.06%
2023/10/27	0	0.00	6	25.35	25.30	-6	1,742	-0.34%
2023/10/26	0.1	25.20	0	0.00	25.15	0.1	1,761	0.00%
2023/10/24	0.1	25.25	0	0.00	25.30	0.1	1,765	0.01%
2023/10/23	0	25.25	0	0.00	25.20	0	1,766	0.00%
2023/10/05	10	25.20	0	0.00	25.20	10	1,833	0.55%
2023/10/03	0	0.00	0.2	25.35	25.30	-0.2	1,852	-0.01%
2023/09/25	0.2	25.10	0	0.00	25.30	0.2	1,941	0.01%
2023/09/22	1	25.00	0	0.00	25.00	1	2,013	0.05%
2023/09/21	0.1	25.11	0	0.00	25.10	0.1	2,102	0.01%
2023/09/12	10.2	25.25	0	0.00	25.30	10.2	2,628	0.39%
2023/09/11	0.1	25.35	0	0.00	25.30	0.1	2,666	0.00%
2023/09/08	0	25.68	0	0.00	25.60	0	2,703	0.00%
2023/09/07	0.5	25.58	0	0.00	25.45	0.5	2,720	0.02%
2023/09/06	1	25.80	0	0.00	25.80	1	2,684	0.04%
2023/09/05	2	26.35	0	0.00	26.40	2	2,602	0.08%
2023/09/04	9	26.60	0	0.00	26.55	9	2,597	0.35%
2023/09/01	0	0.00	10	26.95	26.90	-10	2,652	-0.38%
2023/08/31	15	26.91	0	0.00	26.85	15	2,711	0.55%
2023/08/29	0	0.00	10	27.00	26.95	-10	2,728	-0.37%
2023/08/28	0	0.00	10	26.75	26.85	-10	2,735	-0.37%
2023/08/25	2	26.60	0	0.00	26.60	2	2,760	0.07%
2023/08/11	10	27.00	0	0.00	27.00	10	3,228	0.31%
2023/08/10	0	0.00	0.3	27.30	27.20	-0.3	3,237	-0.01%
2023/08/09	0.3	27.55	0	0.00	27.65	0.3	3,252	0.01%
2023/08/07	4	27.95	1	27.75	27.65	3	3,338	0.09%
2023/08/04	0	0.00	17	27.13	27.95	-17	3,314	-0.51%
2023/08/02	0	0.00	4	26.83	26.60	-4	3,209	-0.12%
2023/07/31	0	0.00	1	26.40	26.35	-1	3,216	-0.03%
2023/07/27	2	26.40	0	0.00	26.35	2	3,333	0.06%
2023/07/26	2	26.45	0	0.00	26.40	2	3,446	0.06%
2023/07/25	0.2	26.20	0	0.00	26.25	0.2	3,465	0.01%
2023/07/21	1	26.40	0	0.00	26.55	1	3,464	0.03%
2023/07/20	1	26.30	0	0.00	26.30	1	3,496	0.03%
2023/07/17	0	0.00	1	26.25	26.20	-1	3,614	-0.03%
2023/07/07	0	0.00	1	26.70	26.70	-1	3,639	-0.03%
2023/07/03	4	27.66	0	0.00	27.65	4	3,608	0.11%
2023/06/30	2	27.63	0	0.00	27.50	2	3,603	0.06%
2023/06/29	0	0.00	10	27.07	27.40	-10	3,546	-0.28%
2023/06/27	1	26.30	0	0.00	26.40	1	3,455	0.03%
2023/06/21	1	25.95	2	26.10	26.15	-1	3,406	-0.03%
2023/06/20	5	26.45	2	26.50	26.25	3	3,357	0.09%
2023/06/19	12	28.80	2	28.85	28.80	10	3,155	0.32%
2023/06/16	0	0.00	5	29.10	28.90	-5	3,050	-0.16%
2023/06/15	1	29.00	29	29.10	29.15	-28	2,981	-0.94%
2023/06/13	0	0.00	30	29.10	29.10	-30	2,925	-1.03%
2023/06/12	0	0.00	96	29.10	29.05	-96	2,893	-3.32%
2023/06/08	1	29.45	0.7	29.25	29.25	0.3	2,905	0.01%
2023/06/05	1	28.85	0	0.00	28.85	1	2,832	0.04%
2023/06/02	3	28.70	0	0.00	28.70	3	2,830	0.11%
2023/05/31	1	28.30	1	28.50	28.60	0	2,839	0.00%
2023/05/30	3	28.50	0	0.00	28.35	3	2,843	0.11%
2023/05/24	3	28.88	3	28.92	29.05	0	2,925	0.00%
2023/05/23	1	28.90	41.4	29.17	28.80	-40.4	2,904	-1.39%
2023/05/22	10	28.60	0	0.00	29.00	10	2,912	0.34%
2023/05/19	4	28.18	0	0.00	28.75	4	2,866	0.14%
2023/05/18	12	28.46	0	0.00	28.50	12	2,708	0.44%
2023/05/17	5	28.60	10	28.60	28.70	-5	2,682	-0.19%
2023/05/16	0	0.00	36	28.56	28.60	-36	2,694	-1.34%
2023/05/12	0	0.00	1	28.60	28.60	-1	2,661	-0.04%
2023/05/11	5	28.44	0	0.00	28.25	5	2,635	0.19%
2023/05/10	2	28.70	0	0.00	28.95	2	2,579	0.08%
2023/05/04	0	0.00	1	28.65	29.00	-1	2,502	-0.04%
2023/05/03	0	0.00	32	29.06	28.75	-32	2,459	-1.30%
2023/05/02	3	28.72	40	28.18	28.70	-37	2,390	-1.55%
2023/04/27	0	0.00	10	28.00	28.00	-10	2,283	-0.44%
2023/04/25	1	28.40	1	27.80	27.90	0	2,266	0.00%
2023/04/24	0	0.00	40	28.35	28.35	-40	2,220	-1.80%
2023/04/21	10	27.38	0	0.00	27.40	10	2,115	0.47%
2023/04/20	8	27.58	0	0.00	27.40	8	2,102	0.38%
2023/04/19	1	28.00	2	28.30	27.80	-1	2,069	-0.05%
2023/04/17	4	27.88	0	0.00	27.90	4	1,975	0.20%
2023/04/13	0	0.00	20	28.00	27.95	-20	1,979	-1.01%
2023/04/12	2	27.95	130	28.01	27.95	-128	1,989	-6.44%	大賣/鉅額交易
2023/04/11	10	28.05	0	0.00	28.00	10	1,996	0.50%
2023/04/06	0	27.80	0	0.00	27.75	0	1,957	0.00%
2023/03/30	1	27.80	0	0.00	27.95	1	1,935	0.05%
2023/03/29	0	0.00	2	27.98	27.85	-2	1,922	-0.10%
2023/03/28	4	28.01	0	0.00	28.00	4	1,934	0.21%
2023/03/23	2	27.95	0	0.00	27.95	2	1,898	0.11%
2023/03/21	0	27.95	0	0.00	28.00	0	1,894	0.00%
2023/03/20	0	27.93	0	0.00	27.85	0	1,897	0.00%
2023/03/17	0	27.35	0	0.00	27.65	0	1,948	0.00%
2023/03/14	0	27.65	0	0.00	27.55	0	1,895	0.00%
2023/03/13	2	27.50	0	0.00	27.70	2	1,892	0.11%
2023/03/10	0	27.98	0	0.00	27.75	0	1,850	0.00%
2023/03/09	0	27.92	5	27.75	27.80	-5	1,826	-0.27%
2023/03/08	0	27.35	13	27.22	27.55	-13	1,791	-0.73%
2023/03/06	0	26.95	0	0.00	27.20	0	1,763	0.00%
2023/03/01	2	26.75	0	0.00	26.80	2	1,730	0.12%
2023/02/21	0	0.00	0.1	27.15	26.95	-0.1	1,559	0.00%
2023/02/20	0	26.85	0	0.00	27.10	0	1,556	0.00%
2023/02/16	2	26.80	0	0.00	26.80	2	1,561	0.13%
2023/02/15	1	26.85	1	26.90	26.80	0	1,580	0.00%
2023/02/14	1	26.95	4	26.90	26.85	-3	1,585	-0.19%
2023/02/09	1	26.45	0	0.00	26.40	1	1,598	0.06%
2023/02/07	0	0.00	2	26.45	26.50	-2	1,575	-0.13%
2023/02/06	4	25.85	0	0.00	25.85	4	1,507	0.27%
2023/02/03	6	25.60	1	25.70	25.70	5	1,521	0.33%
2023/02/01	1	25.60	0	0.00	25.50	1	1,517	0.07%
2023/01/30	1	25.75	0	0.00	25.55	1	1,517	0.07%
2023/01/17	0	0.00	5	25.35	25.60	-5	1,519	-0.33%
2023/01/12	0	25.50	0	0.00	25.30	0	1,606	0.00%
2023/01/10	0	25.50	0	0.00	25.55	0	1,649	0.00%
2023/01/05	0	0.00	1	25.55	25.55	-1	1,780	-0.06%
2023/01/04	1	25.50	0	0.00	25.50	1	1,795	0.06%
2022/12/23	0	25.30	0	0.00	25.10	0	1,907	0.00%
2022/12/21	0	0.00	1	24.75	24.75	-1	1,963	-0.05%
2022/12/19	0	25.60	0	0.00	25.05	0	2,043	0.00%
2022/12/12	0	0.00	1	25.30	25.05	-1	2,139	-0.05%
2022/12/09	1	25.60	1	25.80	25.60	0	2,133	0.00%
2022/12/06	1	25.05	0	0.00	24.95	1	2,086	0.05%
2022/12/05	0	0.00	41	25.35	25.30	-41	2,080	-1.97%
2022/12/01	5	25.21	0	0.00	25.25	5	2,086	0.24%
2022/11/25	2	25.23	0	0.00	25.05	2	2,097	0.10%
2022/11/24	3	25.20	1	25.20	25.20	2	2,095	0.10%
2022/11/23	2	25.15	7	25.20	25.15	-5	2,094	-0.24%
2022/11/17	0	24.90	0	0.00	24.85	0	2,101	0.00%
2022/11/14	5.3	24.39	5	24.30	24.30	0.3	2,085	0.01%
2022/11/09	10	23.80	1	24.10	23.90	9	2,204	0.41%
2022/11/08	1	23.90	0	0.00	23.80	1	2,214	0.05%
2022/11/07	0	23.40	0	0.00	23.40	0	2,212	0.00%
2022/10/25	1	22.00	0	0.00	22.20	1	2,571	0.04%
2022/10/13	0.2	22.55	10	22.40	22.50	-9.8	2,464	-0.40%
2022/09/30	0.1	23.85	1	24.00	24.00	-0.9	2,475	-0.04%
2022/09/27	0	0.00	1	24.50	24.40	-1	2,449	-0.04%
2022/09/26	4	24.75	0	0.00	24.30	4	2,423	0.17%
2022/09/07	0	0.00	20	24.63	24.55	-20	2,714	-0.74%
2022/09/02	4	25.23	0	0.00	25.15	4	2,781	0.14%
2022/08/19	0	0.00	1	25.30	25.15	-1	2,799	-0.04%
2022/08/18	103	25.40	2	25.35	25.25	101	2,806	3.60%	大買/鉅額交易
2022/08/17	8	25.83	8	25.80	25.80	0	2,749	0.00%
2022/08/15	0	0.00	5.8	24.95	24.95	-5.8	2,712	-0.22%
2022/08/10	0	0.00	1	24.80	24.70	-1	2,777	-0.04%
2022/08/09	2	24.48	0	0.00	24.65	2	2,752	0.07%
2022/08/04	1	23.00	0	0.00	23.45	1	2,771	0.04%
2022/08/03	0	0.00	5	23.80	23.60	-5	2,768	-0.18%
2022/08/01	0	0.00	1	24.80	24.90	-1	3,136	-0.03%
2022/07/29	0	24.40	0	0.00	24.70	0	3,148	0.00%
2022/07/19	0	0.00	1	23.50	23.75	-1	3,579	-0.03%
2022/07/12	1	22.50	0	0.00	22.70	1	3,847	0.03%
2022/07/06	2	22.50	0	0.00	22.40	2	4,463	0.04%
2022/07/05	0	0.00	1	23.05	23.25	-1	4,552	-0.02%
2022/07/01	0.3	22.55	0	0.00	22.15	0.3	4,801	0.01%
2022/06/30	1	22.50	0	0.00	22.80	1	4,827	0.02%
2022/06/23	410	23.65	0	0.00	23.45	410	4,940	8.30%	大買/鉅額交易
2022/06/22	0	0.00	1.2	25.59	25.25	-1.2	4,918	-0.02%
2022/06/17	6	25.98	0	0.00	26.00	6	4,882	0.12%
2022/06/14	0	0.00	100	26.20	26.25	-100	4,995	-2.00%
2022/06/13	3	26.15	100	26.16	26.20	-97	5,024	-1.93%
2022/06/08	5	26.90	0	0.00	26.95	5	5,019	0.10%
2022/05/31	1	26.95	0	0.00	27.15	1	5,124	0.02%
2022/05/30	0	0.00	0.1	26.85	27.00	-0.1	5,149	0.00%
2022/05/27	0.1	26.80	0	0.00	26.75	0.1	5,200	0.00%
2022/05/25	0.1	26.25	1	26.35	26.30	-0.9	5,295	-0.02%
2022/05/24	0	0.00	3	26.65	26.35	-3	5,311	-0.06%
2022/05/23	3	26.35	0	0.00	26.40	3	5,288	0.06%
2022/05/20	2	26.25	0	0.00	26.30	2	5,325	0.04%
2022/05/16	0	0.00	1	26.75	26.60	-1	5,245	-0.02%
2022/05/13	0	0.00	3.1	26.26	26.40	-3.1	5,284	-0.06%
2022/05/12	1	25.90	3	26.25	25.50	-2	5,263	-0.04%
2022/05/11	4	26.43	0	0.00	26.35	4	5,208	0.08%
2022/05/10	4	26.55	1	26.70	26.85	3	5,220	0.06%
2022/05/09	10	27.62	1	27.05	27.00	9	5,159	0.18%
2022/05/06	0	29.85	0	0.00	30.00	0	4,856	0.00%
2022/05/05	0	0.00	1	30.05	30.50	-1	4,890	-0.02%
2022/05/04	0	0.00	2.1	29.34	29.65	-2.1	4,827	-0.04%
2022/05/03	2	28.73	0	0.00	28.80	2	4,779	0.04%
2022/04/29	3	29.56	2	29.50	29.25	1	4,777	0.02%
2022/04/28	2	29.48	2	29.83	29.60	0	4,768	0.00%
2022/04/27	1	29.45	2	29.68	29.40	-1	4,716	-0.02%
2022/04/26	7	29.89	2	29.95	29.75	5	4,659	0.11%
2022/04/25	22	30.60	1	30.50	30.15	21	4,598	0.46%
2022/04/22	9	31.27	10.1	31.39	31.40	-1.1	4,550	-0.02%
2022/04/21	1	30.20	5	30.31	30.50	-4	4,503	-0.09%
2022/04/19	1	30.35	3	30.52	30.80	-2	4,482	-0.04%
2022/04/18	76	30.77	12	30.81	30.80	64	4,432	1.44%
2022/04/15	11	31.00	21.1	30.79	30.65	-10.1	4,563	-0.22%
2022/04/14	2.1	32.05	4	31.99	32.05	-2	4,706	-0.04%
2022/04/13	2	31.65	6.2	32.31	32.70	-4.2	4,633	-0.09%
2022/04/12	2	31.20	0.2	31.13	31.45	1.8	4,519	0.04%
2022/04/11	0.1	30.80	21.1	30.66	30.80	-21	4,405	-0.48%
2022/04/08	0	30.85	3.1	30.85	31.00	-3	4,384	-0.07%
2022/04/07	0	30.10	31	30.21	29.85	-31	4,416	-0.70%
2022/04/06	6	29.83	34	30.02	30.15	-28	4,652	-0.60%
2022/04/01	0	0.00	1	29.95	29.95	-1	4,672	-0.02%
2022/03/31	1	29.75	3	29.75	29.75	-2	4,662	-0.04%
2022/03/30	0	29.55	20	29.43	29.60	-20	4,633	-0.43%
2022/03/29	1	29.30	0	0.00	29.55	1	4,661	0.02%
2022/03/28	0	0.00	33	28.88	29.20	-33	4,745	-0.70%
2022/03/25	6	29.08	26	29.06	29.05	-20	4,870	-0.41%
2022/03/24	2	29.05	0	0.00	29.05	2	5,338	0.04%
2022/03/23	3	28.87	31	28.79	28.85	-28	5,874	-0.48%
2022/03/22	0	0.00	1	28.85	28.85	-1	5,989	-0.02%
2022/03/17	0	28.25	10	28.25	28.20	-10	5,862	-0.17%
2022/03/16	0	0.00	1	27.70	27.85	-1	5,799	-0.02%
2022/03/15	0	27.70	1	27.65	27.50	-1	5,803	-0.02%
2022/03/11	40	27.68	0	0.00	27.40	40	5,829	0.69%
2022/03/10	26	27.69	0	0.00	27.70	26	5,841	0.45%
2022/03/09	10	27.25	0	0.00	27.35	10	5,845	0.17%
2022/03/08	0	0.00	20	27.08	26.80	-20	5,830	-0.34%
2022/03/02	1	28.15	1	27.60	28.15	0	5,818	0.00%
2022/03/01	3	27.95	0	0.00	27.85	3	5,789	0.05%
2022/02/25	30	26.60	1	26.45	26.40	29	5,701	0.51%
2022/02/24	2	26.55	0	0.00	26.30	2	5,746	0.03%
2022/02/23	3	27.00	0	0.00	27.10	3	5,773	0.05%
2022/02/22	12	27.06	10	26.85	27.05	2	5,805	0.03%
2022/02/21	4	27.40	0	0.00	27.40	4	5,871	0.07%
2022/02/18	1	27.35	3	27.10	27.35	-2	5,945	-0.03%
2022/02/17	12.1	27.47	4	27.15	27.35	8.1	6,078	0.13%
2022/02/16	8	27.58	1	27.65	27.55	7	6,173	0.11%
2022/02/15	3	27.57	1	27.95	27.45	2	6,377	0.03%
2022/02/14	0	0.00	6	27.18	27.20	-6	6,949	-0.09%
2022/02/11	2	27.30	1	27.20	27.45	1	7,237	0.01%
2022/02/10	112	27.37	10	27.46	27.45	102	7,246	1.41%	大買/鉅額交易
2022/02/09	10	26.90	1	27.05	27.20	9	7,217	0.12%
2022/02/08	11	26.55	1	26.55	26.90	10	7,169	0.14%
2022/02/07	26	26.34	1	26.50	26.45	25	7,112	0.35%
2022/01/26	0	0.00	3	25.65	25.65	-3	7,064	-0.04%
2022/01/25	11	25.30	0	0.00	25.45	11	7,100	0.15%
2022/01/20	1	25.90	1	25.75	26.00	0	7,299	0.00%
2022/01/18	1	26.35	0	0.00	26.20	1	7,354	0.01%
2022/01/17	2	25.75	0	0.00	26.20	2	7,363	0.03%
2022/01/14	2	26.15	0	0.00	26.10	2	7,373	0.03%
2022/01/13	10	26.64	0	0.00	26.60	10	7,423	0.13%
2022/01/12	4	26.95	0	0.00	26.60	4	7,428	0.05%
2022/01/11	1	26.95	2	26.83	26.85	-1	7,433	-0.01%
2022/01/10	21	26.45	6	26.76	26.65	15	7,455	0.20%
2022/01/07	10	26.74	14	26.59	26.45	-4	7,284	-0.05%
2022/01/06	6	27.60	1	28.05	27.70	5	7,004	0.07%
2022/01/05	2	27.80	2	28.00	27.80	0	7,006	0.00%
2022/01/04	2	28.48	2	28.15	28.20	0	6,960	0.00%
2022/01/03	4	28.65	0	0.00	28.75	4	6,938	0.06%
2021/12/30	4	29.30	6	29.83	29.15	-2	6,916	-0.03%
2021/12/29	2	29.93	9	30.34	30.20	-7	6,794	-0.10%
2021/12/28	4	29.00	5	29.05	28.90	-1	6,523	-0.02%
2021/12/27	0	0.00	2	29.35	29.35	-2	6,491	-0.03%
2021/12/24	0	0.00	1.1	29.13	29.00	-1.1	6,591	-0.02%
2021/12/23	5	28.93	3	29.33	29.00	2	6,861	0.03%
2021/12/22	14.2	29.51	13	29.27	29.20	1.2	6,908	0.02%
2021/12/21	14	29.93	10.5	29.81	30.10	3.5	6,838	0.05%
2021/12/20	19.1	30.04	8	30.03	30.20	11.1	6,733	0.17%
2021/12/17	45	29.72	94.2	29.43	29.60	-49.2	6,369	-0.77%
2021/12/16	4	28.06	3	28.00	28.10	1	5,785	0.02%
2021/12/15	0	0.00	1	27.25	27.20	-1	5,635	-0.02%
2021/12/14	3	27.15	0	0.00	27.05	3	5,636	0.05%
2021/12/09	10	27.90	15	27.73	27.55	-5	5,610	-0.09%
2021/12/08	2	27.40	2	27.55	27.50	0	5,592	0.00%
2021/12/06	17	27.02	15	27.20	27.25	2	5,558	0.04%
2021/12/03	0	0.00	1	26.85	26.90	-1	5,547	-0.02%
2021/11/30	0	26.80	2	26.90	26.60	-2	5,544	-0.04%
2021/11/29	3	26.42	1	26.65	26.65	2	5,512	0.04%
2021/11/26	2	26.95	0	0.00	26.95	2	5,498	0.04%
2021/11/25	0	0.00	2	27.38	27.35	-2	5,472	-0.04%
2021/11/22	2	27.30	0	0.00	27.15	2	5,351	0.04%
2021/11/19	0	0.00	50	27.75	27.55	-50	5,286	-0.95%
2021/11/18	1	27.90	8	27.58	27.95	-7	5,265	-0.13%
2021/11/17	53	27.51	0	0.00	27.50	53	5,192	1.02%
2021/11/16	1	28.40	7	28.00	27.90	-6	5,120	-0.12%
2021/11/15	1	27.90	14	27.55	28.15	-13	4,982	-0.26%
2021/11/12	5	27.10	1	27.30	27.85	4	4,872	0.08%
2021/11/11	5.2	27.32	6	27.53	26.85	-0.8	4,670	-0.02%
2021/11/10	7	27.11	34	27.38	27.50	-27	4,071	-0.66%
2021/11/09	0	0.00	5	25.00	25.00	-5	3,784	-0.13%
2021/11/05	2	24.80	5	24.75	24.70	-3	3,776	-0.08%
2021/11/04	0	0.00	1	25.05	24.80	-1	3,782	-0.03%
2021/11/02	1	25.30	2	25.30	24.85	-1	3,829	-0.03%
2021/10/29	11	25.06	1	25.65	25.70	10	3,727	0.27%
2021/10/28	2	25.25	8	24.98	25.00	-6	3,658	-0.16%
2021/10/27	5	24.36	0	0.00	24.30	5	3,585	0.14%
2021/10/26	1	24.35	0	0.00	24.65	1	3,595	0.03%
2021/10/25	0	0.00	1	24.20	24.25	-1	3,590	-0.03%
2021/10/22	3	24.35	4	24.25	24.30	-1	3,599	-0.03%
2021/10/21	0	0.00	4	24.70	24.50	-4	3,647	-0.11%
2021/10/20	0	0.00	11	24.64	24.75	-11	3,664	-0.30%
2021/10/18	0	0.00	24	24.50	24.70	-24	3,803	-0.63%
2021/10/15	0	0.00	14	24.38	24.40	-14	3,842	-0.36%
2021/10/13	13	24.33	0	0.00	24.35	13	3,934	0.33%
2021/10/12	0	0.00	3	24.30	24.30	-3	3,954	-0.08%
2021/10/08	0	0.00	3	24.37	24.40	-3	3,951	-0.08%
2021/10/07	34	23.99	0	0.00	24.30	34	3,924	0.87%
2021/10/06	2	24.10	2	24.25	23.90	0	3,910	0.00%
2021/10/05	0	0.00	1	23.40	23.50	-1	3,837	-0.03%
2021/10/04	2	23.53	0	0.00	23.55	2	3,821	0.05%
2021/10/01	14	23.62	12	23.87	23.60	2	3,803	0.05%
2021/09/30	40	24.41	31	24.38	24.50	9	3,681	0.24%
2021/09/29	1	24.05	3	23.70	23.95	-2	3,412	-0.06%
2021/09/27	0	0.00	8	23.55	23.60	-8	3,301	-0.24%
2021/09/24	2	23.33	2	23.58	22.95	0	3,294	0.00%
2021/09/23	1	22.55	2	22.50	22.70	-1	3,336	-0.03%
2021/09/17	0	0.00	1	22.85	22.95	-1	3,374	-0.03%
2021/09/15	6.2	22.82	0	0.00	22.70	6.2	3,404	0.18%
2021/09/14	0	0.00	0.2	22.95	22.90	-0.2	3,432	-0.01%
2021/09/13	0	0.00	1	22.75	22.95	-1	3,463	-0.03%
2021/08/31	0	0.00	0.1	22.45	22.50	-0.1	3,574	0.00%
2021/08/30	1	22.35	0	0.00	22.45	1	3,600	0.03%
2021/08/23	0	0.00	1	22.25	22.60	-1	3,746	-0.03%
2021/08/19	5	21.30	0	0.00	21.50	5	3,789	0.13%
2021/08/18	15	21.48	0	0.00	21.50	15	3,896	0.38%
2021/08/16	3	21.70	0	0.00	21.60	3	4,017	0.07%
2021/08/13	5	22.15	0	0.00	22.15	5	4,031	0.12%
2021/08/12	0	0.00	1	22.45	22.45	-1	4,035	-0.02%
2021/08/11	0	0.00	1	22.55	22.50	-1	4,073	-0.02%
2021/08/09	0	0.00	2	22.50	22.45	-2	4,250	-0.05%
2021/08/06	20	22.48	0	0.00	22.45	20	4,286	0.47%
2021/08/05	0	0.00	6	22.67	22.60	-6	4,382	-0.14%
2021/08/04	0	0.00	1	22.85	22.95	-1	4,576	-0.02%
2021/08/03	1	22.55	0	0.00	23.10	1	4,682	0.02%
2021/07/30	10	22.67	0	0.00	22.65	10	4,675	0.21%
2021/07/28	6	22.82	2	23.10	22.90	4	4,849	0.08%
2021/07/27	3	22.83	0	0.00	22.80	3	5,004	0.06%
2021/07/26	4	23.84	3	23.93	23.60	1	5,097	0.02%
2021/07/23	2	25.38	0	0.00	25.50	2	5,123	0.04%
2021/07/22	0	0.00	16	25.49	25.50	-16	5,068	-0.32%
2021/07/21	1	25.55	6	25.55	25.15	-5	5,070	-0.10%
2021/07/20	4	25.35	0	0.00	25.40	4	5,073	0.08%
2021/07/19	28	25.61	10	25.61	25.50	18	5,214	0.35%
2021/07/16	10	25.20	0	0.00	25.10	10	5,547	0.18%
2021/07/14	3	24.37	1	24.65	24.60	2	5,809	0.03%
2021/07/13	2	24.70	0.1	24.50	24.40	1.9	6,122	0.03%
2021/07/09	20	25.05	2	25.35	25.05	18	6,362	0.28%
2021/07/08	1	25.20	6	25.13	25.20	-5	6,594	-0.08%
2021/07/06	5	24.84	9	25.00	24.80	-4	6,785	-0.06%
2021/07/05	5	25.09	14	24.95	25.00	-9	6,803	-0.13%
2021/07/02	3	24.70	2	24.90	24.65	1	6,877	0.01%
2021/07/01	8	25.02	0	0.00	24.70	8	6,919	0.12%
2021/06/30	13	25.53	11	25.54	25.35	2	6,939	0.03%
2021/06/29	5	24.33	1	24.60	24.45	4	6,799	0.06%
2021/06/28	4	24.40	0	0.00	24.45	4	6,817	0.06%
2021/06/24	6	24.40	0	0.00	24.50	6	6,914	0.09%
2021/06/23	0	0.00	4	24.53	24.65	-4	6,964	-0.06%
2021/06/22	4	24.23	0	0.00	24.20	4	6,981	0.06%
2021/06/21	5	24.15	1	24.10	24.10	4	7,015	0.06%
2021/06/16	0	0.00	2	24.80	24.65	-2	7,310	-0.03%
2021/06/15	2	24.58	0	0.00	24.55	2	7,465	0.03%
2021/06/11	2	24.85	10	25.10	24.90	-8	7,631	-0.10%
2021/06/08	4	25.40	1	25.65	25.35	3	7,753	0.04%
2021/06/03	5	25.70	5	25.65	25.55	0	7,830	0.00%
2021/06/01	1	25.20	0	0.00	25.30	1	7,917	0.01%
2021/05/27	27	25.41	25	25.58	25.00	2	8,166	0.02%
2021/05/26	6	25.15	14	25.64	25.45	-8	8,224	-0.10%
2021/05/25	41	24.80	6	24.46	25.00	35	8,171	0.43%
2021/05/24	3	23.90	3	23.73	24.05	0	8,156	0.00%
2021/05/21	0	0.00	2	23.03	23.90	-2	8,260	-0.02%
2021/05/20	5	22.55	0	0.00	22.55	5	8,303	0.06%
2021/05/19	22	22.97	2	23.13	22.95	20	8,333	0.24%
2021/05/18	3	21.45	3	21.97	22.90	0	8,377	0.00%
2021/05/17	2	20.90	35	20.85	20.90	-33	8,412	-0.39%
2021/05/14	27	23.46	2	23.73	23.10	25	8,383	0.30%
2021/05/13	20	23.36	17	23.27	23.05	3	8,312	0.04%
2021/05/12	7	23.69	0	0.00	23.75	7	8,197	0.09%
2021/05/11	12	26.50	19	26.13	26.00	-7	8,023	-0.09%
2021/05/10	0	0.00	1	27.40	27.25	-1	7,926	-0.01%
2021/05/07	4	27.00	1.1	27.39	27.10	2.9	7,942	0.04%
2021/05/06	6	26.87	1	27.75	27.20	5	7,918	0.06%
2021/05/05	1	27.55	5	27.73	27.75	-4	7,843	-0.05%
2021/05/04	31	26.22	1	26.25	25.90	30	7,712	0.39%
2021/05/03	9	28.04	11	28.40	27.50	-2	7,580	-0.03%
2021/04/29	9	28.65	0	0.00	28.55	9	7,462	0.12%
2021/04/27	10	28.28	0	0.00	28.80	10	7,415	0.13%
2021/04/26	14	28.39	4	28.60	28.45	10	7,347	0.14%
2021/04/23	3	27.90	0.9	28.35	28.50	2.1	7,331	0.03%
2021/04/22	31	29.15	48	29.14	28.35	-17	7,311	-0.23%
2021/04/21	4	28.35	7	28.65	28.60	-3	6,907	-0.04%
2021/04/20	12	28.27	9.5	28.69	28.45	2.5	6,811	0.04%
2021/04/19	10	29.00	40	29.01	29.35	-30	6,638	-0.45%
2021/04/16	0	0.00	1	27.95	27.65	-1	6,350	-0.02%
2021/04/15	13	27.70	0	0.00	27.60	13	6,293	0.21%
2021/04/14	0	0.00	2	28.00	28.10	-2	6,125	-0.03%
2021/04/13	7.4	27.36	0	0.00	26.80	7.4	5,942	0.13%
2021/04/12	5	27.20	12.1	27.05	27.25	-7.1	5,845	-0.12%
2021/04/09	0	0.00	4	26.83	26.90	-4	5,801	-0.07%
2021/04/08	10.6	26.95	7	27.00	27.05	3.6	5,829	0.06%
2021/04/07	16.1	26.09	15	26.09	26.35	1.1	5,824	0.02%
2021/04/06	10	26.77	0	0.00	26.35	10	5,799	0.17%
2021/04/01	12	27.06	2.1	26.97	26.80	9.9	5,739	0.17%
2021/03/31	1	26.85	6.2	27.04	27.05	-5.2	5,723	-0.09%
2021/03/30	0	0.00	1	27.00	26.75	-1	5,686	-0.02%
2021/03/26	1	26.55	1	26.70	26.35	0	5,630	0.00%
2021/03/25	0.1	26.50	1	26.85	26.55	-0.9	5,609	-0.02%
2021/03/24	0	0.00	4	27.21	26.90	-4	5,582	-0.07%
2021/03/23	0	0.00	5.6	27.41	27.60	-5.6	5,543	-0.10%
2021/03/22	0.4	27.06	158	26.92	27.40	-157.6	5,485	-2.87%	大賣/鉅額交易
2021/03/19	3	27.05	10	26.82	27.05	-7	5,397	-0.13%
2021/03/18	18	26.58	0	0.00	26.85	18	5,339	0.34%
2021/03/17	12	26.20	18	26.42	26.60	-6	5,289	-0.11%
2021/03/16	11	25.63	21	25.64	25.65	-10	5,183	-0.19%
2021/03/15	0	0.00	26	25.09	25.05	-26	5,229	-0.50%
2021/03/12	1	24.75	28	24.80	24.75	-27	5,285	-0.51%
2021/03/11	0	0.00	5	24.95	24.95	-5	5,370	-0.09%
2021/03/10	0	25.07	0	0.00	24.90	0	5,527	0.00%
2021/03/09	0	25.23	0	0.00	25.25	0	5,733	0.00%
2021/03/08	10	25.66	4	25.70	25.35	6	5,782	0.10%
2021/03/05	4	24.85	2	25.00	25.20	2	5,709	0.04%
2021/03/03	4	25.21	11.3	25.12	25.35	-7.3	5,635	-0.13%
2021/03/02	1	24.35	1	25.05	24.25	0	5,493	0.00%
2021/02/23	0	0.00	0.3	24.65	24.70	-0.3	5,584	0.00%
2021/02/22	10	24.00	0	0.00	24.20	10	5,643	0.18%
2021/02/18	0	0.00	8	23.15	23.30	-8	5,645	-0.14%
2021/02/17	1.5	22.44	1	22.85	22.55	0.5	5,631	0.01%
2021/02/05	5.5	22.50	5	22.69	22.45	0.5	5,582	0.01%
2021/02/03	2	21.93	0	0.00	21.90	2	5,624	0.04%
2021/02/02	0	0.00	1	21.45	22.15	-1	5,923	-0.02%
2021/02/01	0	0.00	1	21.00	21.15	-1	6,083	-0.02%
2021/01/29	10	21.24	0	0.00	20.90	10	6,110	0.16%
2021/01/27	6	21.86	1	22.15	21.85	5	6,159	0.08%
2021/01/26	0	0.00	10	21.80	21.95	-10	6,277	-0.16%
2021/01/25	0	0.00	1	22.15	22.25	-1	6,321	-0.02%
2021/01/22	2	21.60	0	0.00	21.55	2	6,373	0.03%
2021/01/21	1	22.10	0	0.00	21.80	1	6,433	0.02%
2021/01/20	2	22.15	1	22.70	21.60	1	6,791	0.01%
2021/01/19	6	22.68	1	23.05	22.65	5	6,783	0.07%
2021/01/18	1	21.50	3	22.50	23.05	-2	6,868	-0.03%
2021/01/15	11	23.16	0	0.00	22.25	11	6,909	0.16%
2021/01/14	1	23.60	0	0.00	23.55	1	6,972	0.01%
2021/01/13	6	23.55	0	0.00	23.55	6	7,068	0.08%
2021/01/12	3	23.80	0	0.00	23.60	3	7,374	0.04%
2021/01/11	0	0.00	1	24.30	24.10	-1	7,660	-0.01%
2021/01/08	0	0.00	5	24.65	24.55	-5	7,851	-0.06%
2021/01/07	1	23.95	4	24.14	24.15	-3	7,955	-0.04%
2021/01/06	23.1	23.98	1.9	23.99	23.85	21.2	8,022	0.26%
2021/01/04	5	24.55	0	0.00	24.70	5	8,110	0.06%
2020/12/31	3	24.42	0	0.00	25.00	3	8,226	0.04%
2020/12/30	40	24.78	0	0.00	24.80	40	8,398	0.48%
2020/12/29	1	24.55	2	24.60	24.55	-1	8,443	-0.01%
2020/12/25	2	24.15	0	0.00	24.25	2	8,829	0.02%
2020/12/22	0	0.00	1	24.20	24.00	-1	9,079	-0.01%
2020/12/21	0	0.00	3	24.50	24.65	-3	9,300	-0.03%
2020/12/18	2	24.08	1	24.38	24.00	1	9,832	0.01%
2020/12/17	4.9	24.25	1	24.20	24.25	3.9	10,081	0.04%
2020/12/16	3	24.53	2	24.55	24.70	1	10,474	0.01%
2020/12/15	6	23.88	0	0.00	23.95	6	10,690	0.06%
2020/12/14	0	0.00	1	23.95	24.10	-1	10,971	-0.01%
2020/12/11	1	24.10	0	0.00	24.30	1	11,362	0.01%
2020/12/10	0.1	24.05	0	0.00	24.20	0.1	11,829	0.00%
2020/12/09	9.6	24.46	25	24.47	24.40	-15.4	11,951	-0.13%
2020/12/08	6	24.83	1	24.75	24.90	5	12,012	0.04%
2020/12/07	0	0.00	2.1	25.49	25.40	-2.1	12,261	-0.02%
2020/12/04	14	24.84	16	24.66	24.80	-2	12,522	-0.02%
2020/12/03	6	25.28	1	24.75	25.05	5	12,568	0.04%
2020/12/02	1.4	26.36	0	0.00	26.25	1.4	12,499	0.01%
2020/12/01	1.3	26.86	0	0.00	26.90	1.3	12,555	0.01%
2020/11/30	1	27.05	0.9	27.00	27.05	0.1	12,767	0.00%
2020/11/27	6	26.65	0	0.00	26.65	6	13,119	0.05%
2020/11/25	2	27.03	0	0.00	27.00	2	14,046	0.01%
2020/11/23	0	0.00	1	26.70	27.10	-1	14,594	-0.01%
2020/11/20	4	26.10	10	26.25	26.25	-6	14,751	-0.04%
2020/11/19	8	26.81	0	0.00	26.50	8	15,180	0.05%
2020/11/18	6	27.52	2	27.50	27.50	4	15,443	0.03%
2020/11/17	1	28.15	2	28.40	28.15	-1	15,629	-0.01%
2020/11/16	1	28.30	0	28.01	28.45	1	16,355	0.01%
2020/11/12	3	27.87	0	0.00	27.75	3	16,410	0.02%
2020/11/11	4	28.38	3	28.38	28.55	1	16,363	0.01%
2020/11/10	0	0.00	8.7	28.63	28.30	-8.7	16,389	-0.05%
2020/11/09	0	0.00	1.7	27.75	28.00	-1.7	16,128	-0.01%
2020/11/05	1	26.40	0	0.00	26.40	1	16,039	0.01%
2020/11/04	0	0.00	1	26.80	26.70	-1	16,086	-0.01%
2020/11/03	1	26.30	10	26.68	26.70	-9	16,072	-0.06%
2020/11/02	4	26.16	13	26.12	26.15	-9	16,141	-0.06%
2020/10/30	23	26.39	5	26.20	26.20	18	16,296	0.11%
2020/10/29	1.4	26.04	1	25.45	26.25	0.4	16,284	0.00%
2020/10/28	6	26.68	27.3	26.79	26.05	-21.3	16,335	-0.13%
2020/10/27	0.2	25.50	0.3	25.70	25.35	-0.1	16,284	0.00%
2020/10/26	0.1	25.80	0.6	25.90	25.85	-0.4	16,287	0.00%
2020/10/23	1	25.45	6	25.87	25.80	-5	16,367	-0.03%
2020/10/22	1	25.10	12	25.70	25.90	-11	16,452	-0.07%
2020/10/21	0.1	25.30	3	25.33	25.30	-2.9	16,563	-0.02%
2020/10/20	41	25.29	39	25.35	25.20	2	16,809	0.01%
2020/10/19	20.3	24.15	2	24.75	23.80	18.3	16,856	0.11%
2020/10/16	8.2	26.32	3.9	26.34	25.95	4.4	17,312	0.03%
2020/10/06	5	22.90	0	0.00	22.85	5	17,231	0.03%
2020/10/05	7	23.04	1	23.60	23.30	6	17,214	0.03%
2020/09/30	4	23.51	0	0.00	23.45	4	17,252	0.02%
2020/09/29	0	0.00	1	24.25	23.70	-1	17,522	-0.01%
2020/09/28	3	23.18	18	23.66	23.60	-15	17,644	-0.09%
2020/09/25	5	23.93	4	24.00	23.00	1	17,685	0.01%
2020/09/24	6	23.67	0	0.00	23.65	6	17,878	0.03%
2020/09/23	3	24.20	2	24.20	23.90	1	17,957	0.01%
2020/09/22	5	23.81	11	24.44	24.50	-6	17,864	-0.03%
2020/09/21	10	24.15	0	0.00	24.15	10	17,842	0.06%
2020/09/18	0	0.00	1	24.10	24.10	-1	17,970	-0.01%
2020/09/17	1	23.80	0	0.00	23.75	1	17,881	0.01%
2020/09/16	11	24.17	1.1	24.16	23.85	9.9	17,926	0.06%
2020/09/15	23	23.26	36	22.99	24.05	-13	17,925	-0.07%
2020/09/14	23	23.96	3	23.67	23.75	20	17,371	0.12%
2020/09/11	5	24.39	9	24.41	23.90	-4	17,187	-0.02%
2020/09/10	11	24.23	18	24.09	23.95	-7	16,780	-0.04%
2020/09/09	10	24.26	8	24.22	24.50	2	16,532	0.01%
2020/09/08	15	23.56	49	23.53	24.80	-34	16,267	-0.21%
2020/09/07	19.5	24.42	57	23.75	23.95	-37.5	15,902	-0.24%
2020/09/04	12.5	22.30	11	22.25	22.60	1.5	15,489	0.01%
2020/09/03	20	21.95	2	22.20	22.20	18	15,321	0.12%
2020/09/02	81	21.72	7	21.65	21.80	74	15,273	0.48%
2020/09/01	80	21.47	0	0.00	21.25	80	15,019	0.53%
2020/08/31	37	21.48	2	21.28	21.65	35	14,683	0.24%
2020/08/28	5	21.15	10	21.00	21.00	-5	14,607	-0.03%
2020/08/27	11	21.24	26	21.22	21.20	-15	14,438	-0.10%
2020/08/26	5	21.40	30	21.15	21.50	-25	14,294	-0.17%
2020/08/25	15	21.44	54	21.46	21.40	-39	14,099	-0.28%
2020/08/24	0	0.00	6	20.87	21.00	-6	13,766	-0.04%
2020/08/21	1	20.50	119	20.56	20.10	-118	13,275	-0.89%	大賣/鉅額交易
2020/08/20	19	19.54	35	19.38	19.55	-16	13,202	-0.12%
2020/08/19	38	20.38	12	20.68	20.10	26	12,890	0.20%
2020/08/18	9	19.81	1	20.10	20.30	8	12,647	0.06%
2020/08/17	18	20.00	16	19.97	20.10	2	12,426	0.02%
2020/08/14	7	18.94	52	18.81	19.10	-45	11,894	-0.38%
2020/08/13	45	18.16	18.2	18.08	18.10	26.8	11,493	0.23%
2020/08/12	45.2	17.94	34	18.13	18.15	11.2	11,350	0.10%
2020/08/10	2	16.40	1	16.40	16.25	1	10,688	0.01%
2020/08/06	3	16.55	3	16.45	16.25	0	10,673	0.00%
2020/08/05	1	16.50	0	0.00	16.45	1	10,676	0.01%
2020/08/04	4	16.69	0	0.00	16.60	4	10,987	0.04%
2020/07/31	1	16.75	5	17.15	16.75	-4	11,663	-0.03%
2020/07/30	0	0.00	1	17.15	17.15	-1	11,762	-0.01%
2020/07/29	3	16.98	3	17.17	17.25	0	11,940	0.00%
2020/07/28	17	16.68	3	16.55	16.15	14	11,949	0.12%
2020/07/27	3	17.20	2	17.40	17.10	1	11,970	0.01%
2020/07/24	0	0.00	20	17.10	17.10	-20	12,353	-0.16%
2020/07/23	11	17.94	23	17.64	17.50	-12	12,567	-0.10%
2020/07/22	2	17.70	0	0.00	17.70	2	12,316	0.02%
2020/07/20	3	17.80	6	17.69	17.45	-3	12,185	-0.02%
2020/07/17	9	17.64	35	17.86	17.60	-26	12,029	-0.22%
2020/07/16	16	18.26	13	18.45	18.25	3	11,776	0.03%
2020/07/15	9	18.15	37	18.60	18.00	-28	11,463	-0.24%
2020/07/14	46	18.09	1	17.55	17.95	45	11,294	0.40%
2020/07/13	11	17.38	1	17.15	17.15	10	10,618	0.09%
2020/07/10	0	0.00	22	16.46	16.45	-22	10,597	-0.21%
2020/07/09	21	17.01	1	16.95	16.95	20	10,601	0.19%
2020/07/08	81	16.66	7	17.01	16.95	74	10,515	0.70%
2020/07/07	0	0.00	30	16.32	16.15	-30	10,427	-0.29%
2020/07/06	18	16.80	17	16.73	16.65	1	10,304	0.01%
2020/07/03	19	16.21	5	16.11	16.50	14	10,163	0.14%
2020/07/02	0	0.00	2	15.65	15.80	-2	9,814	-0.02%
2020/07/01	0	0.00	2	15.05	15.15	-2	9,659	-0.02%
2020/06/30	7	14.95	3	15.07	15.10	4	9,573	0.04%
2020/06/29	7	14.74	8	14.93	15.10	-1	9,406	-0.01%
2020/06/24	0	0.00	2	14.50	14.40	-2	9,224	-0.02%
2020/06/23	3	14.55	0	0.00	14.60	3	9,336	0.03%
2020/06/22	7	14.50	3	14.62	14.45	4	9,254	0.04%
2020/06/17	2	14.05	5	14.00	14.00	-3	9,091	-0.03%
2020/06/16	3	14.10	0	0.00	14.00	3	9,220	0.03%
2020/06/15	5	14.00	0	0.00	13.85	5	9,454	0.05%
2020/06/12	50	13.65	59	13.86	13.90	-9	9,693	-0.09%
2020/06/11	0	0.00	2	14.25	14.05	-2	9,807	-0.02%
2020/06/10	2	14.50	2	14.45	14.55	0	9,790	0.00%
2020/06/09	2	14.60	102	14.70	14.50	-100	10,050	-0.99%	大賣/
2020/06/08	51	14.36	2	14.45	14.30	49	10,122	0.48%
2020/06/04	10	14.35	0	0.00	14.25	10	10,142	0.10%
2020/06/03	0	0.00	1	14.15	14.25	-1	10,064	-0.01%
2020/06/02	0	0.00	13	14.30	14.15	-13	10,069	-0.13%
2020/05/29	3	14.40	1	14.30	13.95	2	10,049	0.02%
2020/05/28	50	14.15	5	14.30	14.10	45	10,005	0.45%
2020/05/27	75	14.56	12	14.52	14.60	63	10,005	0.63%
2020/05/26	50	14.15	1	14.25	14.30	49	9,804	0.50%
2020/05/25	3	14.05	0	0.00	13.90	3	9,762	0.03%
2020/05/21	30	14.25	0	0.00	14.15	30	9,933	0.30%
2020/05/20	50	14.18	1	14.20	14.20	49	9,915	0.49%
2020/05/19	5	14.26	5	14.19	14.25	0	9,884	0.00%
2020/05/18	0	13.95	1	14.15	14.05	-1	9,750	-0.01%
2020/05/15	2	13.80	0	0.00	13.80	2	9,650	0.02%
2020/05/14	2	13.80	0	0.00	13.65	2	9,632	0.02%
2020/05/13	0	0.00	12	13.95	13.95	-12	9,619	-0.12%
2020/05/12	0	0.00	2	13.95	13.90	-2	9,653	-0.02%
2020/05/11	12	14.06	9	14.02	13.85	3	9,602	0.03%
2020/05/08	1	13.95	5	14.09	14.05	-4	9,376	-0.04%
2020/05/07	23	14.12	3	14.22	13.85	20	9,221	0.22%
2020/05/06	0	0.00	5	13.85	13.85	-5	8,778	-0.06%
2020/05/05	3	13.92	110	14.00	14.15	-107	8,751	-1.22%	大賣/鉅額交易
2020/05/04	1	13.90	6	13.80	13.80	-5	8,855	-0.06%
2020/04/30	20	13.78	6	13.72	13.80	14	8,823	0.16%
2020/04/29	121	13.69	51	13.40	13.75	70	8,899	0.79%	大買/
2020/04/28	23	12.81	12	12.48	13.00	11	8,839	0.12%
2020/04/27	15	12.25	8	12.29	12.20	7	9,086	0.08%
2020/04/24	1	12.05	0	0.00	11.90	1	9,515	0.01%
2020/04/23	1	11.85	1	12.05	11.85	0	10,384	0.00%
2020/04/21	21	11.50	18	11.57	11.35	3	11,822	0.03%
2020/04/17	5	12.25	1	12.60	12.05	4	11,968	0.03%
2020/04/16	40	12.35	30	12.41	12.40	10	11,821	0.08%
2020/04/15	1	12.25	5	12.35	12.45	-4	11,726	-0.03%
2020/04/14	5	11.90	101	12.00	12.05	-96	11,633	-0.83%	大賣/
2020/04/10	111	12.45	0	0.00	12.35	111	11,623	0.95%	大買/鉅額交易
2020/04/09	0	0.00	3	11.65	11.70	-3	11,512	-0.03%
2020/04/08	3	11.35	0	11.45	11.50	3	11,651	0.03%
2020/04/07	17	11.06	0	0.00	11.00	17	11,742	0.14%
2020/04/06	0	0.00	2	11.05	10.95	-2	12,074	-0.02%
2020/04/01	2	11.00	0	0.00	11.00	2	12,112	0.02%
2020/03/31	0	0.00	0	11.00	11.05	0	12,192	0.00%
2020/03/30	0	0.00	10	10.70	10.90	-10	12,232	-0.08%
2020/03/27	6	11.00	0	0.00	10.85	6	12,546	0.05%
2020/03/26	2	10.75	6	10.78	10.70	-4	12,493	-0.03%
2020/03/25	0	0.00	2	10.40	10.75	-2	12,504	-0.02%
2020/03/24	6	10.25	0	0.00	10.20	6	12,550	0.05%
2020/03/20	0	0.00	7	10.16	10.15	-7	12,611	-0.06%
2020/03/19	16	9.87	5	9.56	9.67	11	12,638	0.09%
2020/03/18	20	10.45	18	10.80	10.10	2	12,521	0.02%
2020/03/16	2	10.95	2	10.65	10.25	0	12,509	0.00%
2020/03/13	3	10.13	0	0.00	10.85	3	12,421	0.02%
2020/03/12	24	11.96	0	0.00	11.05	24	12,218	0.20%
2020/03/11	1	12.25	0	0.00	12.25	1	12,271	0.01%
2020/03/10	3	11.95	0	0.00	12.45	3	12,774	0.02%
2020/03/09	1	12.60	0	0.00	12.55	1	12,701	0.01%
2020/03/06	0	0.00	5	13.20	13.10	-5	12,663	-0.04%
2020/03/04	15	13.18	0	0.00	13.10	15	12,891	0.12%
2020/03/03	1	13.40	1.5	13.54	13.40	-0.5	13,103	0.00%
2020/03/02	4	12.50	0	0.00	13.10	4	13,120	0.03%
2020/02/27	1	13.00	0	0.00	12.95	1	13,128	0.01%
2020/02/26	0	0.00	0	13.25	13.25	0	13,125	0.00%
2020/02/25	1	13.10	0	13.45	13.45	1	13,291	0.01%
2020/02/24	13	13.41	6	13.61	13.45	7	13,280	0.05%
2020/02/20	3	14.00	4	14.14	14.00	-1	13,313	-0.01%
2020/02/17	3	14.00	0	0.00	13.95	3	14,172	0.02%
2020/02/14	12	14.18	15	14.12	14.10	-3	14,389	-0.02%
2020/02/13	5	14.05	0	0.00	14.05	5	14,627	0.03%
2020/02/12	0	0.00	1	14.15	14.15	-1	14,922	-0.01%
2020/02/11	10	14.15	0	0.00	14.10	10	15,250	0.07%
2020/02/10	2	13.93	1	14.00	14.00	1	15,604	0.01%
2020/02/07	0	0.00	6	14.20	14.15	-6	16,106	-0.04%
2020/02/06	0	0.00	2	14.60	14.60	-2	17,501	-0.01%
2020/02/05	18	14.43	4	14.51	14.40	14	18,212	0.08%
2020/02/04	22	13.99	30	14.00	14.05	-8	18,046	-0.04%
2020/02/03	14	13.89	0	0.00	13.95	14	18,065	0.08%
2020/01/31	11	14.61	64	14.55	14.70	-53	17,834	-0.30%
2020/01/30	18	14.64	5	14.52	14.35	13	17,556	0.07%
2020/01/20	60.5	15.88	6	15.87	15.90	54.5	17,049	0.32%
2020/01/17	5.5	15.47	50	15.64	15.70	-44.5	16,570	-0.27%
2020/01/16	6	15.20	10	15.25	14.85	-4	15,752	-0.03%
2020/01/15	4	14.48	14	14.49	14.60	-10	14,861	-0.07%
2020/01/14	2	14.15	12	14.17	14.20	-10	14,668	-0.07%
2020/01/10	0	0.00	1	13.85	13.70	-1	15,972	-0.01%
2020/01/09	1	13.65	0	0.00	13.60	1	18,082	0.01%
2020/01/07	3	13.73	0	0.00	13.75	3	20,302	0.01%
2020/01/06	1	13.85	0	0.00	13.70	1	21,431	0.00%
2020/01/03	1	13.90	5	13.90	13.80	-4	22,241	-0.02%
2019/12/31	0	0.00	10	14.60	14.40	-10	22,215	-0.05%
2019/12/30	5	14.65	32	14.53	14.55	-27	22,179	-0.12%
2019/12/27	5	14.10	10	14.00	14.15	-5	21,801	-0.02%
2019/12/26	10	13.90	3	13.90	13.90	7	21,696	0.03%
2019/12/25	5	14.00	1	14.00	13.90	4	21,613	0.02%
2019/12/24	2	14.10	0	0.00	14.05	2	21,577	0.01%
2019/12/23	0	0.00	15	14.05	13.85	-15	21,276	-0.07%
2019/12/20	15	13.85	0	0.00	13.75	15	21,285	0.07%
2019/12/19	1	14.10	1	14.00	14.05	0	21,323	0.00%
2019/12/17	0	0.00	0.1	14.05	14.10	-0.1	21,845	0.00%
2019/12/16	10	13.90	10	14.00	14.05	0	21,733	0.00%
2019/12/13	2	13.70	15	13.70	13.60	-13	21,576	-0.06%
2019/12/12	3	14.00	0	0.00	13.85	3	21,469	0.01%
2019/12/11	22	14.50	33	14.45	14.10	-11	21,442	-0.05%
2019/12/10	3	14.10	4	14.10	14.20	-1	21,077	0.00%
2019/12/09	1	14.00	0	0.00	13.95	1	21,044	0.00%
2019/12/06	19	14.39	21	14.25	14.05	-2	21,014	-0.01%
2019/12/05	10	14.26	3	13.90	14.40	7	20,739	0.03%
2019/12/04	2	13.38	1	13.50	13.50	1	20,235	0.00%
2019/12/03	2	13.30	0	0.00	13.35	2	20,175	0.01%
2019/12/02	0	0.00	10	13.85	13.35	-10	20,133	-0.05%
2019/11/29	0	0.00	11	13.55	13.60	-11	19,971	-0.06%
2019/11/28	30	13.72	20	13.40	13.55	10	19,869	0.05%
2019/11/25	0	0.00	3	13.70	13.75	-3	19,443	-0.02%
2019/11/22	3	13.68	1	13.50	13.50	2	19,327	0.01%
2019/11/21	1	13.75	1	13.75	13.75	0	19,105	0.00%
2019/11/19	0	0.00	10	14.10	14.15	-10	18,832	-0.05%
2019/11/18	20	14.15	30	14.06	14.00	-10	18,742	-0.05%
2019/11/15	4	13.86	6	13.93	13.85	-2	18,593	-0.01%
2019/11/14	36	14.24	28	14.25	14.10	8	18,360	0.04%
2019/11/13	30	14.02	28	13.93	14.00	2	17,812	0.01%
2019/11/11	15	13.63	22	13.66	13.95	-7	17,290	-0.04%
2019/11/08	17	14.31	15	14.12	14.00	2	16,910	0.01%
2019/11/07	40	14.70	60	14.64	14.60	-20	16,541	-0.12%
2019/11/06	28	14.55	11.1	14.59	14.50	16.9	16,043	0.11%
2019/11/05	55	15.58	27.1	15.39	15.20	27.9	15,456	0.18%
2019/11/04	23	14.90	38	14.85	15.30	-15	13,922	-0.11%
2019/11/01	13.2	13.95	4	13.85	13.95	9.2	13,072	0.07%
2019/10/31	4	13.70	0	0.00	13.75	4	12,931	0.03%
2019/10/30	5	13.27	0	13.25	13.30	5	12,767	0.04%
2019/10/29	1	13.50	0	0.00	13.20	1	12,713	0.01%
2019/10/28	1	13.60	6	13.52	13.45	-5	12,620	-0.04%
2019/10/25	0	0.00	1	13.25	13.30	-1	12,519	-0.01%
2019/10/24	15	13.23	3.2	13.29	13.40	11.8	12,471	0.09%
2019/10/23	4	13.10	34	13.08	13.00	-30	12,368	-0.24%
2019/10/22	6.4	13.63	9	13.54	13.35	-2.6	12,158	-0.02%
2019/10/21	70	13.80	3	14.02	13.95	67	11,975	0.56%
2019/10/18	37.2	13.26	60	13.63	13.65	-22.8	11,758	-0.19%
2019/10/17	185.2	12.99	184	13.23	13.10	1.2	10,515	0.01%	大買/大賣/
2019/10/16	8	12.53	10	12.69	13.00	-2	8,378	-0.02%
2019/10/15	26	11.86	12	11.94	12.15	14	7,187	0.19%
2019/10/14	37	11.29	16	11.57	11.70	21	6,130	0.34%
2019/10/09	43.2	10.08	28	10.58	10.65	15.2	4,929	0.31%
2019/10/08	0	0.00	2	9.70	9.72	-2	4,042	-0.05%
2019/10/07	0	0.00	6	9.55	9.58	-6	3,899	-0.15%
2019/10/04	0	0.00	2	9.50	9.46	-2	3,737	-0.05%
2019/10/03	0	0.00	5	9.12	9.27	-5	3,594	-0.14%
2019/10/02	3	9.13	0	0.00	9.15	3	3,547	0.08%
2019/10/01	0	0.00	3	9.08	9.13	-3	3,551	-0.08%
2019/09/24	2	9.45	0	0.00	9.43	2	3,554	0.06%
2019/09/23	10	9.61	4	9.63	9.57	6	3,451	0.17%
2019/09/18	1	8.50	0	0.00	8.50	1	2,743	0.04%
2019/09/17	1	8.47	1	8.59	8.45	0	2,751	0.00%
2019/09/16	0	0.00	5	8.49	8.57	-5	2,796	-0.18%
2019/09/06	3	8.25	0	0.00	8.24	3	2,648	0.11%
2019/09/02	0	0.00	1	8.15	8.17	-1	2,651	-0.04%
2019/08/27	0	0.00	0.5	7.97	7.97	-0.5	2,838	-0.02%
2019/08/13	2	8.07	3	8.07	8.07	-1	3,373	-0.03%
2019/08/12	1	8.11	1	8.13	8.10	0	3,508	0.00%
2019/08/08	0	0.00	7	8.06	8.13	-7	3,645	-0.19%
2019/08/07	0	0.00	3	8.03	8.01	-3	3,665	-0.08%
2019/08/05	5	8.07	0	0.00	8.02	5	3,711	0.13%
2019/08/01	2	8.28	0	0.00	8.23	2	3,820	0.05%
2019/07/31	6	8.34	12	8.33	8.33	-6	3,791	-0.16%
2019/07/29	0	0.00	6	8.61	8.63	-6	3,738	-0.16%
2019/07/26	5	8.60	0	0.00	8.59	5	3,710	0.13%
2019/07/23	2	8.65	12	8.70	8.67	-10	3,613	-0.28%
2019/07/22	0	0.00	3	8.66	8.70	-3	3,549	-0.08%
2019/07/15	12	8.58	12	8.58	8.59	0	3,295	0.00%
2019/07/12	3	8.56	0	0.00	8.54	3	3,244	0.09%
2019/07/11	0	0.00	11	8.52	8.53	-11	3,241	-0.34%
2019/07/10	0	0.00	24	8.57	8.56	-24	3,212	-0.75%
2019/07/08	5	8.48	0	0.00	8.49	5	3,140	0.16%
2019/07/05	10	8.51	5	8.50	8.49	5	3,141	0.16%
2019/07/04	20	8.50	0	0.00	8.50	20	3,120	0.64%
2019/07/03	9	8.57	7	8.55	8.53	2	3,037	0.07%
2019/07/02	11	8.57	11	8.59	8.57	0	3,020	0.00%
2019/07/01	17	8.63	29	8.60	8.57	-12	2,997	-0.40%
2019/06/28	5	8.49	0	0.00	8.53	5	2,849	0.18%
2019/06/27	10	8.49	0	0.00	8.49	10	2,826	0.35%
2019/06/26	0	0.00	10	8.46	8.47	-10	2,821	-0.35%
2019/06/25	10	8.48	0	0.00	8.49	10	2,815	0.36%
2019/06/21	29	8.49	0	0.00	8.49	29	2,776	1.04%
2019/06/19	0	0.00	1	8.53	8.54	-1	2,672	-0.04%
2019/06/18	1	8.49	0	0.00	8.54	1	2,630	0.04%
2019/06/14	0	0.00	14	8.48	8.48	-14	2,569	-0.54%
2019/06/10	2	8.58	0	0.00	8.56	2	2,474	0.08%
2019/06/06	3	8.57	0	0.00	8.55	3	2,452	0.12%
2019/06/04	0	0.00	1	8.65	8.66	-1	2,360	-0.04%
2019/06/03	3	8.74	1	8.75	8.78	2	2,297	0.09%
2019/05/31	9	8.68	0	0.00	8.74	9	2,220	0.41%
2019/05/28	2	8.86	12	8.89	8.55	-10	1,960	-0.51%
2019/05/17	10	8.88	0	0.00	8.87	10	1,506	0.66%
2019/05/13	9	8.35	22	8.40	8.35	-13	1,159	-1.12%
2019/05/10	1	8.52	3	8.49	8.47	-2	1,137	-0.18%
2019/05/09	28	8.66	2	8.63	8.61	26	1,123	2.31%
2019/05/03	0	0.00	1	8.32	8.32	-1	908	-0.11%
2019/03/25	0.8	8.68	0	0.00	8.70	0.8	732	0.10%
2019/03/18	0	0.00	6	8.81	8.80	-6	719	-0.83%
2018/12/05	5	8.66	0	0.00	8.97	5	1,196	0.42%
2018/11/30	0	0.00	4	8.69	8.22	-4	1,029	-0.39%
2018/11/28	0	0.00	2	8.52	8.55	-2	937	-0.21%
2018/11/27	0	0.00	1	8.46	8.45	-1	972	-0.10%
2018/11/08	0	0.00	2	8.43	8.46	-2	1,030	-0.19%
2018/11/02	4	8.23	0	0.00	8.22	4	1,122	0.36%
2018/10/23	2	8.30	0	0.00	8.30	2	1,516	0.13%
2018/10/19	2	8.38	0	0.00	8.38	2	2,127	0.09%
2018/10/15	2	8.50	0	0.00	8.65	2	2,268	0.09%
2018/10/11	2	8.70	0	0.00	8.65	2	2,226	0.09%
2018/10/09	0	0.00	11	9.18	9.16	-11	2,194	-0.50%
2018/10/05	0	0.00	44	9.12	9.12	-44	2,187	-2.01%
2018/09/27	0	0.00	7	9.39	9.37	-7	2,175	-0.32%
2018/09/17	0.5	9.25	0	0.00	9.29	0.5	2,173	0.02%
2018/09/05	0	0.00	20	9.43	9.42	-20	2,164	-0.92%
2018/09/04	3	9.43	30	9.42	9.42	-27	2,162	-1.25%
2018/08/31	3	9.32	5	9.36	9.38	-2	2,142	-0.09%
2018/08/17	3	9.22	0	0.00	9.23	3	2,238	0.13%
2018/08/16	0.6	9.17	1	9.20	9.17	-0.4	2,242	-0.02%
2018/08/15	3	9.22	0	0.00	9.21	3	2,240	0.13%
2018/08/14	5	9.24	0	0.00	9.26	5	2,224	0.22%
2018/08/13	57	9.31	0	0.00	9.25	57	2,213	2.58%
2018/08/09	0	0.00	2	9.44	9.43	-2	2,144	-0.09%
2018/08/07	0	0.00	31	9.43	9.41	-31	2,170	-1.43%
2018/08/01	0	0.00	3	9.48	9.50	-3	2,102	-0.14%
2018/07/31	30	9.87	20	9.90	9.90	10	2,056	0.49%
2018/07/30	2	9.95	10	9.97	9.97	-8	1,999	-0.40%
2018/07/27	48	10.12	13	10.21	10.00	35	1,937	1.81%
2018/07/26	10	9.78	0	0.00	9.81	10	1,493	0.67%
2018/07/25	2	9.60	0	0.00	9.58	2	1,342	0.15%
2018/07/24	0	0.00	2	9.40	9.40	-2	1,170	-0.17%
2018/07/20	2	9.37	0	0.00	9.36	2	1,203	0.17%
2018/07/02	2	9.39	0	0.00	9.34	2	1,720	0.12%
2018/06/28	4	9.35	0	0.00	9.38	4	1,730	0.23%
2018/06/26	3	9.36	0	0.00	9.34	3	1,719	0.17%
2018/06/22	0	0.00	2	9.48	9.45	-2	1,752	-0.11%
2018/06/19	2	9.53	0.3	9.53	9.53	1.7	1,829	0.09%
2018/06/15	2	9.54	0	0.00	9.65	2	1,824	0.11%
2018/06/07	0	0.00	5	9.59	9.60	-5	1,788	-0.28%
2018/06/06	2	9.54	0	0.00	9.52	2	1,801	0.11%
2018/05/29	5	9.51	0	0.00	9.50	5	1,732	0.29%
2018/05/16	6	9.60	0	0.00	9.55	6	1,753	0.34%
2018/05/07	2	9.77	0	0.00	9.77	2	1,792	0.11%
2018/04/24	2	9.61	0	0.00	9.60	2	1,790	0.11%
2018/04/23	10	9.71	0	0.00	9.68	10	1,793	0.56%
2018/04/17	0	9.52	0	0.00	9.52	0	2,069	0.00%
2018/04/16	0	9.58	0	0.00	9.58	0	2,049	0.00%
2018/04/09	0	0.00	0	9.44	9.49	0	2,155	0.00%
2018/03/31	0	0.00	1	9.45	9.41	-1	2,449	-0.04%
2018/03/27	2	9.37	0	0.00	9.34	2	2,483	0.08%
2018/03/19	0	0.00	2	9.42	9.41	-2	2,359	-0.08%
2018/03/12	3	9.51	0	0.00	9.55	3	2,324	0.13%
2018/03/09	2	9.25	0.2	9.23	9.30	1.8	2,314	0.08%
2018/03/06	0	0.00	2	9.28	9.26	-2	2,329	-0.09%
2018/03/02	2	9.30	0	0.00	9.34	2	2,349	0.09%
2018/02/27	2	9.38	0	0.00	9.46	2	2,377	0.08%
2018/02/23	2	9.37	0	0.00	9.39	2	2,400	0.08%
2018/02/05	1	9.32	0	0.00	9.35	1	2,307	0.04%
2018/01/31	1	9.59	0	0.00	9.61	1	2,289	0.04%
2018/01/30	2	9.69	0	0.00	9.70	2	2,287	0.09%
2018/01/23	2	9.96	0	0.00	9.95	2	2,228	0.09%
2018/01/22	8	9.92	0	0.00	9.95	8	2,218	0.36%
2018/01/19	5	9.98	0	0.00	9.96	5	2,185	0.23%
2018/01/16	5	10.00	0	0.00	10.20	5	2,103	0.24%
2018/01/15	0	0.00	200	10.01	10.05	-200	2,047	-9.77%	大賣/鉅額交易
2018/01/12	0	0.00	9	10.21	10.25	-9	1,919	-0.47%
2018/01/11	200	9.99	0	0.00	9.95	200	1,790	11.17%	大買/鉅額交易
2018/01/10	2	9.96	0	0.00	9.97	2	1,721	0.12%
2018/01/09	250	10.04	247	9.94	9.96	3	1,647	0.18%	大買/大賣/
2018/01/05	0	0.00	3	9.62	9.64	-3	1,393	-0.22%
2018/01/03	2	9.49	0	0.00	9.50	2	1,329	0.15%
2018/01/02	3	9.63	0	0.00	9.63	3	1,279	0.23%