國產 (2504)-元富-西松券商分點個股進出

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
53.5
漲跌
--
漲幅
0.00%
成交量
2,428張
產業
上市營建類股
354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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/12/11	2	53.40	2	53.30	53.50	0	4,382	0.00%
2024/12/09	2	52.60	2	53.00	53.40	0	4,460	0.00%
2024/12/06	0	0.00	7	52.59	53.30	-7	4,506	-0.16%
2024/12/05	1	52.00	0	0.00	52.20	1	4,533	0.02%
2024/12/04	7	52.64	0	0.00	52.50	7	4,577	0.15%
2024/12/03	1	52.90	0	0.00	53.00	1	4,665	0.02%
2024/11/28	0	0.00	3	54.63	55.00	-3	4,771	-0.06%
2024/11/22	0	0.00	1	53.00	52.40	-1	4,880	-0.02%
2024/11/20	0.1	54.40	0	0.00	54.40	0.1	4,898	0.00%
2024/11/19	2	54.70	0	0.00	55.70	2	4,894	0.04%
2024/11/18	2	55.30	0	0.00	55.40	2	4,920	0.04%
2024/11/14	1	53.00	0	0.00	55.50	1	4,885	0.02%
2024/11/13	5	53.24	6	52.77	54.30	-1	4,911	-0.02%
2024/11/12	5	54.60	5	54.80	54.50	0	4,891	0.00%
2024/11/07	1	54.70	1	54.40	54.60	0	5,024	0.00%
2024/11/04	2	56.70	0	0.00	56.80	2	5,161	0.04%
2024/10/25	1	53.60	1	53.80	52.70	0	5,365	0.00%
2024/10/21	0	0.00	2	54.00	53.80	-2	6,110	-0.03%
2024/10/18	2	53.45	2	53.30	53.30	0	6,230	0.00%
2024/10/17	1	53.30	1	53.20	53.20	0	6,391	0.00%
2024/10/16	2	51.20	2	51.70	52.60	0	6,505	0.00%
2024/10/15	4	50.33	4	50.70	51.60	0	6,571	0.00%
2024/10/11	7	49.61	7	49.90	50.00	0	6,644	0.00%
2024/10/08	3	49.87	3	49.95	50.10	0	6,725	0.00%
2024/10/07	1	50.00	1	49.85	50.00	0	6,761	0.00%
2024/10/04	6	50.13	5	49.88	50.30	1	6,768	0.01%
2024/10/01	11	50.83	1	50.90	50.80	10	6,679	0.15%
2024/09/30	4	51.50	5	52.14	52.30	-1	6,644	-0.02%
2024/09/27	2	52.00	2	51.95	52.40	0	6,935	0.00%
2024/09/26	2	52.00	3	52.10	52.40	-1	6,948	-0.01%
2024/09/25	0	0.00	2	52.10	52.10	-2	7,084	-0.03%
2024/09/24	3	51.03	1	51.50	51.40	2	7,208	0.03%
2024/09/23	4	51.70	14	51.83	52.30	-10	7,270	-0.14%
2024/09/20	14.2	50.89	6	51.68	49.85	8.2	7,211	0.11%
2024/09/19	7	53.99	0	0.00	53.40	7	7,227	0.10%
2024/09/18	8	57.05	2	57.50	56.50	6	7,354	0.08%
2024/09/16	0	0.00	6	55.93	56.30	-6	7,482	-0.08%
2024/09/12	0	0.00	0.1	54.40	54.70	-0.1	7,522	0.00%
2024/09/11	8	54.65	17	54.45	54.80	-9	7,553	-0.12%
2024/09/06	2	55.00	0	0.00	56.00	2	7,724	0.03%
2024/09/05	4	56.10	8	56.90	56.40	-4	7,858	-0.05%
2024/09/04	2.2	56.24	23	56.12	55.70	-20.9	8,005	-0.26%
2024/09/03	6	55.83	4	56.65	55.90	2	8,098	0.02%
2024/09/02	0	0.00	0.2	55.70	56.40	-0.2	8,210	0.00%
2024/08/30	3	54.37	1	54.40	54.80	2	8,322	0.02%
2024/08/29	1.2	53.00	0	0.00	53.90	1.2	8,478	0.01%
2024/08/28	9	54.26	17.2	54.31	53.10	-8.2	8,692	-0.09%
2024/08/27	20	52.04	0	0.00	52.20	20	8,877	0.23%
2024/08/26	1	50.60	1	51.00	51.60	0	9,033	0.00%
2024/08/22	2	49.50	0	0.00	50.20	2	9,329	0.02%
2024/08/21	2	50.75	0	0.00	50.70	2	9,459	0.02%
2024/08/20	1	50.00	0	0.00	51.40	1	9,659	0.01%
2024/08/19	2	50.90	0	0.00	51.00	2	9,885	0.02%
2024/08/16	2	50.60	0	0.00	50.70	2	10,229	0.02%
2024/08/15	3	51.10	0	0.00	50.20	3	10,438	0.03%
2024/08/14	0	0.00	3	50.63	51.90	-3	10,726	-0.03%
2024/08/13	1.2	48.93	3	48.40	49.80	-1.8	10,927	-0.02%
2024/08/12	0	0.00	0.2	49.57	49.40	-0.2	11,186	0.00%
2024/08/09	2	49.80	0	0.00	49.95	2	11,216	0.02%
2024/08/08	2	47.90	2	48.35	47.70	0	11,237	0.00%
2024/08/07	0	0.00	1	48.65	48.65	-1	11,310	-0.01%
2024/08/06	3	45.97	23	46.21	46.40	-20	11,382	-0.18%
2024/08/05	0	0.00	3	47.60	46.75	-3	11,401	-0.03%
2024/08/02	1	50.00	0	0.00	50.70	1	11,468	0.01%
2024/08/01	0.2	51.60	0	52.70	52.00	0.1	11,657	0.00%
2024/07/30	1	51.00	1	51.60	51.70	0	11,944	0.00%
2024/07/29	6	50.90	6	51.55	51.60	0	12,312	0.00%
2024/07/26	19	50.21	2	49.43	51.30	17	12,431	0.14%
2024/07/23	6	51.53	27	51.26	52.00	-21	12,612	-0.17%
2024/07/22	0	0.00	14	47.88	48.05	-14	12,575	-0.11%
2024/07/19	1	47.80	1	47.95	47.65	0	12,981	0.00%
2024/07/17	1	48.00	3	47.60	48.00	-2	13,342	-0.01%
2024/07/16	1	46.15	8	47.02	46.95	-7	13,641	-0.05%
2024/07/15	1	45.90	0	0.00	46.00	1	13,926	0.01%
2024/07/11	1	43.70	36	43.60	44.20	-35	14,628	-0.24%
2024/07/10	1	44.00	1	44.50	44.30	0	14,700	0.00%
2024/07/08	2	44.65	0	0.00	44.90	2	14,808	0.01%
2024/07/05	16	45.60	0	0.00	45.35	16	14,834	0.11%
2024/07/04	4	45.75	4	46.30	45.60	0	14,959	0.00%
2024/07/03	40	45.65	20	46.44	46.00	20	15,015	0.13%
2024/07/02	2	45.25	0	0.00	45.25	2	14,855	0.01%
2024/07/01	8	44.79	24	45.32	45.25	-16	14,910	-0.11%
2024/06/28	3	44.20	1	44.20	43.10	2	14,771	0.01%
2024/06/27	30	46.03	0	0.00	44.75	30	14,635	0.20%
2024/06/26	0	0.00	1	45.60	45.40	-1	14,529	-0.01%
2024/06/25	61	44.24	59	42.78	45.40	2	14,472	0.01%
2024/06/24	7	46.64	3	46.60	46.55	4	14,307	0.03%
2024/06/21	3	47.33	3	47.58	46.70	0	14,089	0.00%
2024/06/20	0	0.00	9	48.92	48.35	-9	13,892	-0.06%
2024/06/18	0	0.00	5	49.00	48.75	-5	13,864	-0.04%
2024/06/17	1	48.60	21	48.83	48.45	-20	13,837	-0.14%
2024/06/14	1	48.10	10	48.65	48.00	-9	13,770	-0.07%
2024/06/13	15	48.16	15	48.50	48.00	0	13,739	0.00%
2024/06/12	5	47.85	10	48.25	47.85	-5	13,674	-0.04%
2024/06/07	1	48.05	0	0.00	47.60	1	13,496	0.01%
2024/06/03	1	45.95	1	46.30	46.10	0	13,084	0.00%
2024/05/31	3	47.50	122	47.64	46.65	-119	12,885	-0.92%	大賣/鉅額交易
2024/05/27	0	0.00	6	47.53	47.85	-6	12,497	-0.05%
2024/05/24	6	46.75	2	46.70	47.00	4	12,376	0.03%
2024/05/23	22	44.76	1	44.95	44.80	21	12,167	0.17%
2024/05/22	44	46.65	0.2	47.15	45.45	43.8	11,910	0.37%
2024/05/20	0.2	49.70	2	50.40	49.80	-1.8	11,469	-0.02%
2024/05/17	78	49.81	2	48.43	50.20	76	11,179	0.68%
2024/05/16	2	47.70	1	46.90	48.55	1	11,109	0.01%
2024/05/14	1	45.60	1	45.80	45.55	0	10,745	0.00%
2024/05/10	1	46.85	2	46.20	46.75	-1	10,593	-0.01%
2024/05/09	21	46.85	50	46.66	45.00	-29	10,470	-0.28%
2024/05/08	27	45.91	1	46.00	45.90	26	10,372	0.25%
2024/05/07	44	48.07	64.2	47.57	47.25	-20.2	10,219	-0.20%
2024/05/06	0	0.00	15	48.71	49.45	-15	9,950	-0.15%
2024/05/03	4.2	49.63	1	50.10	49.40	3.2	9,732	0.03%
2024/05/02	25	50.58	23	50.53	50.80	2	9,509	0.02%
2024/04/30	3	47.62	53	48.19	48.05	-50	9,144	-0.55%
2024/04/29	12	49.20	1	49.20	49.15	11	8,934	0.12%
2024/04/26	6	46.81	5	47.24	46.95	1	8,615	0.01%
2024/04/25	57	47.43	9	47.24	47.25	48	8,361	0.57%
2024/04/24	3	45.05	4	45.28	43.90	-1	7,806	-0.01%
2024/04/23	0	0.00	2	46.60	46.65	-2	7,433	-0.03%
2024/04/22	30	49.02	830	47.72	47.00	-800	7,145	-11.20%	大賣/鉅額交易
2024/04/19	91	47.35	74	46.30	48.25	17	6,678	0.25%
2024/04/18	7	47.54	6	46.06	48.05	1	6,249	0.02%
2024/04/17	9	45.47	0	0.00	45.85	9	5,709	0.16%
2024/04/16	0	0.00	7	42.27	41.70	-7	5,404	-0.13%
2024/04/15	3	42.58	0	0.00	42.65	3	5,266	0.06%
2024/04/12	128	42.46	60	42.90	43.40	68	5,156	1.32%	大買/
2024/04/10	18	41.70	81	40.48	41.60	-63	4,936	-1.28%
2024/04/09	19	41.01	17	40.84	41.35	2	4,821	0.04%
2024/04/08	45	41.31	36	41.13	41.30	9	4,712	0.19%
2024/04/03	10	39.76	15	39.70	39.75	-5	4,529	-0.11%
2024/04/02	14	38.52	0	0.00	38.55	14	4,419	0.32%
2024/04/01	2	37.60	0	0.00	38.30	2	4,375	0.05%
2024/03/29	20	37.71	0	37.90	37.90	20	4,361	0.46%
2024/03/28	77	37.76	0	0.00	37.70	77	4,328	1.78%
2024/03/27	130	37.95	8.1	37.95	38.10	121.9	4,312	2.83%	大買/鉅額交易
2024/03/26	297	37.21	0	0.00	37.05	297	4,261	6.97%	大買/鉅額交易
2024/03/25	269	37.51	0	0.00	37.00	269	4,251	6.33%	大買/鉅額交易
2024/03/20	0.1	36.25	11	36.40	36.25	-10.9	4,172	-0.26%
2024/03/18	1	36.95	0	0.00	37.00	1	4,116	0.02%
2024/03/15	0	0.00	79	36.12	36.15	-79	4,038	-1.96%
2024/03/14	0	0.00	2.3	36.26	36.35	-2.3	3,965	-0.06%
2024/03/13	10	37.47	93	36.62	36.75	-83	3,911	-2.12%
2024/03/12	3	37.00	0	0.00	36.95	3	3,732	0.08%
2024/03/11	1	35.80	0	0.00	36.15	1	3,672	0.03%
2024/03/08	6	36.28	0	0.00	36.40	6	3,635	0.17%
2024/03/07	0	0.00	25	35.94	36.25	-25	3,500	-0.71%
2024/03/06	7	34.76	1	35.15	35.15	6	3,361	0.18%
2024/03/05	1	35.20	8	35.20	35.25	-7	3,314	-0.21%
2024/03/04	1	34.00	0	0.00	34.15	1	3,194	0.03%
2024/03/01	5	33.80	2	33.65	34.00	3	3,136	0.10%
2024/02/29	0	0.00	21	32.85	33.00	-21	2,945	-0.71%
2024/02/27	10	32.20	60	32.15	32.35	-50	2,845	-1.76%
2024/02/26	1	31.85	0	0.00	31.90	1	2,777	0.04%
2024/02/23	0	0.00	1	31.95	32.10	-1	2,762	-0.04%
2024/02/22	3	32.02	493	31.80	32.00	-490	2,720	-18.01%	大賣/鉅額交易
2024/02/21	12	32.25	0	0.00	32.40	12	2,648	0.45%
2024/02/20	2	31.98	0	0.00	32.05	2	2,540	0.08%
2024/02/19	496	31.90	1	31.35	32.00	495	2,433	20.34%	大買/鉅額交易
2024/02/15	0	0.00	952	29.17	29.30	-952	2,191	-43.43%	大賣/鉅額交易
2024/02/01	84	30.05	0	0.00	30.00	84	2,112	3.98%
2024/01/31	2	29.70	0	0.00	29.70	2	2,058	0.10%
2024/01/30	0	0.00	1	29.50	29.50	-1	2,020	-0.05%
2024/01/29	170	29.15	154	29.15	29.25	16	1,979	0.81%	大買/大賣/
2024/01/25	564	29.18	0	0.00	29.10	564	1,901	29.65%	大買/鉅額交易
2024/01/23	0	0.00	20	28.70	28.70	-20	1,765	-1.13%
2024/01/05	10	27.95	0	0.00	28.00	10	1,586	0.63%
2024/01/04	0	0.00	18	28.00	28.00	-18	1,588	-1.13%
2023/12/29	5	28.10	0	0.00	28.15	5	1,566	0.32%
2023/12/27	1	28.45	0	0.00	28.40	1	1,552	0.06%
2023/12/26	20	28.43	0	0.00	28.50	20	1,541	1.30%
2023/12/22	19	28.15	0	0.00	28.15	19	1,500	1.27%
2023/12/21	4	28.25	0	0.00	28.30	4	1,477	0.27%
2023/12/20	5	28.20	0	0.00	28.50	5	1,448	0.35%
2023/12/19	4	28.05	0	0.00	28.30	4	1,422	0.28%
2023/12/18	3	28.33	0	0.00	28.25	3	1,402	0.21%
2023/12/07	361	27.76	20	27.75	27.60	341	1,323	25.77%	大買/鉅額交易
2023/12/05	0	0.00	516	27.35	27.45	-516	1,345	-38.34%	大賣/鉅額交易
2023/12/04	235	27.48	0	0.00	27.45	235	1,385	16.96%	大買/鉅額交易
2023/12/01	0	0.00	90	27.05	27.25	-90	1,454	-6.19%
2023/11/30	0	0.00	185.6	26.96	27.10	-185.6	1,467	-12.64%	大賣/鉅額交易
2023/11/24	0	0.00	30	26.77	26.85	-30	1,437	-2.09%
2023/11/20	83	26.48	0	0.00	26.35	83	1,390	5.97%
2023/11/15	0	0.00	1	26.05	26.15	-1	1,367	-0.07%
2023/10/20	0.1	25.20	0	0.00	25.20	0.1	1,775	0.01%
2023/10/16	80	25.58	0	0.00	25.65	80	1,801	4.44%
2023/09/19	0.3	25.55	0	0.00	25.45	0.3	2,126	0.01%
2023/09/15	1	25.65	0	0.00	25.70	1	2,220	0.05%
2023/09/14	0	0.00	135	25.57	25.60	-135	2,429	-5.56%	大賣/鉅額交易
2023/09/11	0	0.00	1	25.30	25.30	-1	2,666	-0.04%
2023/09/07	5	25.55	0	0.00	25.45	5	2,720	0.18%
2023/09/06	0.3	26.35	0	0.00	25.80	0.3	2,684	0.01%
2023/09/05	20.4	26.35	0	0.00	26.40	20.4	2,602	0.79%
2023/09/01	1	26.90	0	0.00	26.90	1	2,652	0.04%
2023/08/28	1	26.80	0	0.00	26.85	1	2,735	0.04%
2023/08/24	0	0.00	0.2	26.60	26.60	-0.2	2,825	-0.01%
2023/08/22	110	26.64	0	0.00	26.55	110	2,879	3.82%	大買/鉅額交易
2023/08/18	42	26.65	0	0.00	26.60	42	2,953	1.42%
2023/08/17	151	26.42	0	0.00	26.60	151	2,996	5.04%	大買/鉅額交易
2023/08/14	0	0.00	1,152	26.55	26.75	-1,152	3,240	-35.55%	大賣/鉅額交易
2023/08/10	20	27.30	0	0.00	27.20	20	3,237	0.62%
2023/08/08	0	0.00	0.1	27.45	27.45	-0.1	3,278	0.00%
2023/08/04	1,287	27.45	0	0.00	27.95	1,287	3,314	38.84%	大買/鉅額交易
2023/07/05	19	27.35	0	0.00	27.00	19	3,638	0.52%
2023/06/30	0	0.00	19	27.75	27.50	-19	3,603	-0.53%
2023/06/21	99	26.09	0	0.00	26.15	99	3,406	2.91%
2023/06/19	1	28.85	0	0.00	28.80	1	3,155	0.03%
2023/06/15	0	0.00	1	29.05	29.15	-1	2,981	-0.03%
2023/06/08	35	29.25	0	0.00	29.25	35	2,905	1.20%
2023/06/07	20	29.40	0	0.00	29.40	20	2,921	0.68%
2023/06/01	10	28.60	0	0.00	28.65	10	2,839	0.35%
2023/05/24	20	29.00	2.6	28.92	29.05	17.4	2,925	0.59%
2023/05/23	10	28.75	0	0.00	28.80	10	2,904	0.34%
2023/05/22	0	0.00	21	28.60	29.00	-21	2,912	-0.72%
2023/05/19	1.4	28.26	0	0.00	28.75	1.4	2,866	0.05%
2023/05/15	20	28.30	1	28.50	28.35	19	2,683	0.71%
2023/05/11	2	28.40	0	0.00	28.25	2	2,635	0.08%
2023/05/08	20	28.70	0	0.00	28.85	20	2,545	0.79%
2023/05/03	1	28.65	0	0.00	28.75	1	2,459	0.04%
2023/04/28	0.4	28.05	0	0.00	28.00	0.4	2,291	0.02%
2023/04/25	0	27.75	0	0.00	27.90	0	2,266	0.00%
2023/04/24	0	0.00	1	28.35	28.35	-1	2,220	-0.05%
2023/04/18	8	27.95	0	0.00	28.05	8	1,997	0.40%
2023/04/11	2	28.10	1	28.10	28.00	1	1,996	0.05%
2023/03/29	0	0.00	0	28.00	27.85	0	1,922	0.00%
2023/03/28	1	28.00	0	0.00	28.00	1	1,934	0.05%
2023/03/24	1	27.90	0	0.00	27.80	1	1,925	0.05%
2023/03/23	0	0.00	4	27.93	27.95	-4	1,898	-0.21%
2023/03/17	2	27.70	0	0.00	27.65	2	1,948	0.10%
2023/03/16	10	27.21	0	0.00	27.15	10	1,920	0.52%
2023/03/14	1	27.35	0	0.00	27.55	1	1,895	0.05%
2023/03/13	0	27.60	0	0.00	27.70	0	1,892	0.00%
2023/03/10	0	27.75	0	0.00	27.75	0	1,850	0.00%
2023/03/09	0	27.85	10	27.80	27.80	-10	1,826	-0.55%
2023/03/01	2	27.03	0	0.00	26.80	2	1,730	0.12%
2023/02/10	0	0.00	1.6	26.44	26.50	-1.6	1,598	-0.10%
2023/02/09	0	0.00	1	26.45	26.40	-1	1,598	-0.06%
2023/02/08	1	26.60	0	0.00	26.45	1	1,591	0.06%
2023/02/01	5	25.50	0	0.00	25.50	5	1,517	0.33%
2023/01/30	4	25.53	0	0.00	25.55	4	1,517	0.26%
2022/12/09	4	25.73	0	0.00	25.60	4	2,133	0.19%
2022/11/15	10	24.41	20	24.80	24.80	-10	2,095	-0.48%
2022/11/10	0	0.00	30	23.90	23.95	-30	2,179	-1.38%
2022/11/08	1	23.80	1	23.90	23.80	0	2,214	0.00%
2022/11/01	5	23.30	5	23.35	23.40	0	2,363	0.00%
2022/10/28	0	0.00	2	22.20	22.20	-2	2,420	-0.08%
2022/10/27	0	0.00	2	22.15	22.45	-2	2,531	-0.08%
2022/10/17	5	22.10	0	0.00	22.25	5	2,492	0.20%
2022/10/13	30	22.45	0	0.00	22.50	30	2,464	1.22%
2022/10/12	20	23.20	0	0.00	23.25	20	2,437	0.82%
2022/10/11	10	23.55	0	0.00	23.50	10	2,428	0.41%
2022/09/26	10	24.25	0	0.00	24.30	10	2,423	0.41%
2022/09/06	0	0.00	8	24.83	24.85	-8	2,725	-0.29%
2022/09/02	3	25.15	0	0.00	25.15	3	2,781	0.11%
2022/08/23	1	25.35	1	25.40	25.40	0	2,813	0.00%
2022/08/18	5	25.60	0	0.00	25.25	5	2,806	0.18%
2022/08/10	0	0.00	20	24.85	24.70	-20	2,777	-0.72%
2022/08/09	0	0.00	1	24.65	24.65	-1	2,752	-0.04%
2022/08/08	0	0.00	20	23.90	23.90	-20	2,740	-0.73%
2022/08/04	20	23.25	0	0.00	23.45	20	2,771	0.72%
2022/08/03	20	23.80	0	0.00	23.60	20	2,768	0.72%
2022/08/01	0	0.00	10	24.80	24.90	-10	3,136	-0.32%
2022/07/27	0	0.00	10	24.40	24.45	-10	3,287	-0.30%
2022/07/21	0	0.00	20	23.95	24.15	-20	3,473	-0.58%
2022/07/08	0	0.00	20	23.10	23.20	-20	4,116	-0.49%
2022/07/07	10	22.50	0	0.00	22.65	10	4,283	0.23%
2022/07/05	0	0.00	10	23.05	23.25	-10	4,552	-0.22%
2022/06/30	10	22.55	0	0.00	22.80	10	4,827	0.21%
2022/06/29	10	23.25	0	0.00	23.30	10	4,831	0.21%
2022/06/28	20	23.45	0	0.00	23.40	20	4,878	0.41%
2022/06/23	20	23.65	0	0.00	23.45	20	4,940	0.40%
2022/06/17	0	0.00	2	26.00	26.00	-2	4,882	-0.04%
2022/05/26	0	0.00	8	26.70	26.65	-8	5,302	-0.15%
2022/05/18	8	27.15	0	0.00	27.20	8	5,250	0.15%
2022/05/13	10	26.45	0	0.00	26.40	10	5,284	0.19%
2022/05/12	0	0.00	5	25.95	25.50	-5	5,263	-0.09%
2022/05/09	5	27.02	1	27.00	27.00	4	5,159	0.08%
2022/05/05	1	30.10	1	30.00	30.50	0	4,890	0.00%
2022/05/04	0	0.00	1	28.90	29.65	-1	4,827	-0.02%
2022/04/26	0	0.00	12	29.83	29.75	-12	4,659	-0.26%
2022/04/25	5	30.40	3	30.40	30.15	2	4,598	0.04%
2022/04/22	15	31.23	0	0.00	31.40	15	4,550	0.33%
2022/04/18	5	30.90	4.1	31.15	30.80	0.9	4,432	0.02%
2022/04/15	3	31.05	3	31.10	30.65	0	4,563	0.00%
2022/04/14	4	31.80	2	31.90	32.05	2	4,706	0.04%
2022/04/13	1	32.30	9	32.39	32.70	-8	4,633	-0.17%
2022/04/12	0	0.00	1	31.45	31.45	-1	4,519	-0.02%
2022/04/11	0	0.00	10	31.15	30.80	-10	4,405	-0.23%
2022/04/08	11	30.89	8	30.65	31.00	3	4,384	0.07%
2022/04/07	0	0.00	5	30.05	29.85	-5	4,416	-0.11%
2022/04/06	0	0.00	1	30.05	30.15	-1	4,652	-0.02%
2022/03/30	1	29.35	0	0.00	29.60	1	4,633	0.02%
2022/03/29	0	0.00	1	29.50	29.55	-1	4,661	-0.02%
2022/03/28	0	0.00	0.1	28.95	29.20	-0.1	4,745	0.00%
2022/03/25	2	29.05	0	0.00	29.05	2	4,870	0.04%
2022/03/24	0	29.05	0	0.00	29.05	0	5,338	0.00%
2022/03/21	0	0.00	2	28.45	28.40	-2	5,939	-0.03%
2022/03/16	0	0.00	1	27.85	27.85	-1	5,799	-0.02%
2022/03/15	0	27.55	0	0.00	27.50	0	5,803	0.00%
2022/03/10	10	27.60	0	0.00	27.70	10	5,841	0.17%
2022/03/08	0	0.00	4	26.75	26.80	-4	5,830	-0.07%
2022/03/02	0	0.00	6	28.20	28.15	-6	5,818	-0.10%
2022/03/01	0	0.00	5	27.85	27.85	-5	5,789	-0.09%
2022/02/23	7	27.05	0	0.00	27.10	7	5,773	0.12%
2022/02/22	3	27.05	0	0.00	27.05	3	5,805	0.05%
2022/02/16	0	0.00	3	27.60	27.55	-3	6,173	-0.05%
2022/02/10	0	0.00	2	27.55	27.45	-2	7,246	-0.03%
2022/02/09	1	27.10	0	0.00	27.20	1	7,217	0.01%
2022/02/08	0	0.00	4	26.80	26.90	-4	7,169	-0.06%
2022/02/07	6	26.43	0	0.00	26.45	6	7,112	0.08%
2022/01/25	0	0.00	10	25.30	25.45	-10	7,100	-0.14%
2022/01/24	1	25.20	2	25.40	25.70	-1	7,133	-0.01%
2022/01/21	0	0.00	3	25.97	25.80	-3	7,219	-0.04%
2022/01/19	1	25.95	0	0.00	25.95	1	7,323	0.01%
2022/01/18	1	26.30	0	0.00	26.20	1	7,354	0.01%
2022/01/13	0	0.00	3	26.65	26.60	-3	7,423	-0.04%
2022/01/10	0.1	26.75	0	0.00	26.65	0.1	7,455	0.00%
2022/01/07	4	26.85	3	26.75	26.45	1	7,284	0.01%
2022/01/06	4	27.55	12	27.57	27.70	-8	7,004	-0.11%
2022/01/05	2	27.70	2	27.90	27.80	0	7,006	0.00%
2022/01/03	4	28.50	1	28.75	28.75	3	6,938	0.04%
2021/12/30	1	29.00	4	30.20	29.15	-3	6,916	-0.04%
2021/12/29	13	29.76	5	30.22	30.20	8	6,794	0.12%
2021/12/28	0	0.00	10	28.80	28.90	-10	6,523	-0.15%
2021/12/22	8	29.15	0.1	29.75	29.20	8	6,908	0.12%
2021/12/21	1	30.00	1.2	29.88	30.10	-0.2	6,838	0.00%
2021/12/20	19.1	30.01	5	30.35	30.20	14.1	6,733	0.21%
2021/12/17	10	29.12	19	29.41	29.60	-9	6,369	-0.14%
2021/12/16	2	28.10	5	27.84	28.10	-3	5,785	-0.05%
2021/12/14	1	27.15	0	0.00	27.05	1	5,636	0.02%
2021/12/09	2	27.53	2	27.60	27.55	0	5,610	0.00%
2021/12/07	0	0.00	1	27.45	27.55	-1	5,579	-0.02%
2021/12/03	1	26.95	0	0.00	26.90	1	5,547	0.02%
2021/11/30	0	0.00	1	27.00	26.60	-1	5,544	-0.02%
2021/11/29	3	26.35	0	0.00	26.65	3	5,512	0.05%
2021/11/25	2	27.35	2	27.25	27.35	0	5,472	0.00%
2021/11/23	6	27.18	2	27.30	27.20	4	5,415	0.07%
2021/11/18	0	0.00	3	27.88	27.95	-3	5,265	-0.06%
2021/11/17	3	28.00	30	27.90	27.50	-27	5,192	-0.52%
2021/11/16	3	28.20	4	27.90	27.90	-1	5,120	-0.02%
2021/11/15	0	0.00	4	28.10	28.15	-4	4,982	-0.08%
2021/11/12	37	27.55	4	27.23	27.85	33	4,872	0.68%
2021/11/11	4	27.23	8	27.12	26.85	-4	4,670	-0.09%
2021/11/10	7	26.71	12	27.03	27.50	-5	4,071	-0.12%
2021/11/05	3	24.70	0	0.00	24.70	3	3,776	0.08%
2021/11/04	2	24.90	0	0.00	24.80	2	3,782	0.05%
2021/11/02	3	25.15	0	0.00	24.85	3	3,829	0.08%
2021/11/01	2	25.50	0	0.00	25.70	2	3,792	0.05%
2021/10/29	0	0.00	3	25.65	25.70	-3	3,727	-0.08%
2021/10/28	1	25.20	5	25.13	25.00	-4	3,658	-0.11%
2021/10/26	0	0.00	2	24.63	24.65	-2	3,595	-0.06%
2021/10/15	0	0.00	5	24.45	24.40	-5	3,842	-0.13%
2021/10/12	0	0.00	1	24.30	24.30	-1	3,954	-0.03%
2021/10/08	2	24.40	2	24.30	24.40	0	3,951	0.00%
2021/10/06	2	24.05	0	0.00	23.90	2	3,910	0.05%
2021/10/05	3	23.37	0	0.00	23.50	3	3,837	0.08%
2021/10/04	1	23.60	2	23.45	23.55	-1	3,821	-0.03%
2021/10/01	6	24.20	1	23.70	23.60	5	3,803	0.13%
2021/09/30	32	24.56	27	24.66	24.50	5	3,681	0.14%
2021/09/29	2	23.93	4.3	24.00	23.95	-2.3	3,412	-0.07%
2021/09/28	2	23.70	2	23.80	23.65	0	3,336	0.00%
2021/09/24	1	22.95	0	0.00	22.95	1	3,294	0.03%
2021/09/23	0	0.00	2	22.70	22.70	-2	3,336	-0.06%
2021/09/14	0	0.00	50	22.90	22.90	-50	3,432	-1.46%
2021/09/09	2	22.35	0	0.00	22.30	2	3,464	0.06%
2021/09/02	0.1	22.95	0	0.00	22.95	0.1	3,580	0.00%
2021/08/31	0	0.00	6	22.50	22.50	-6	3,574	-0.17%
2021/08/27	0	0.00	0	22.45	22.45	0	3,633	0.00%
2021/08/24	4	22.20	0	0.00	22.25	4	3,715	0.11%
2021/08/23	0	0.00	54	22.23	22.60	-54	3,746	-1.44%
2021/08/20	0.1	21.40	1	21.45	21.55	-0.9	3,759	-0.02%
2021/08/19	50	21.25	1	21.30	21.50	49	3,789	1.29%
2021/08/18	1	21.45	1	21.50	21.50	0	3,896	0.00%
2021/08/16	0.6	21.65	1	21.70	21.60	-0.4	4,017	-0.01%
2021/08/13	4.2	22.30	0	0.00	22.15	4.2	4,031	0.10%
2021/08/10	0	0.00	2	22.30	22.30	-2	4,113	-0.05%
2021/08/06	0	0.00	2	22.50	22.45	-2	4,286	-0.05%
2021/08/04	0	0.00	1	22.90	22.95	-1	4,576	-0.02%
2021/08/02	2	22.40	0	0.00	22.50	2	4,662	0.04%
2021/07/30	1	22.75	0	0.00	22.65	1	4,675	0.02%
2021/07/29	1	22.70	0	0.00	22.90	1	4,729	0.02%
2021/07/28	1	22.60	1	22.95	22.90	0	4,849	0.00%
2021/07/27	4	23.03	4	23.25	22.80	0	5,004	0.00%
2021/07/26	53	24.09	2	24.15	23.60	51	5,097	1.00%
2021/07/20	1	25.35	50	25.25	25.40	-49	5,073	-0.97%
2021/07/19	1	25.40	3	25.55	25.50	-2	5,214	-0.04%
2021/07/16	2	25.15	0	0.00	25.10	2	5,547	0.04%
2021/07/13	2	24.63	0	0.00	24.40	2	6,122	0.03%
2021/07/12	2	24.85	4	24.85	24.85	-2	6,186	-0.03%
2021/07/08	1	25.10	0	0.00	25.20	1	6,594	0.02%
2021/07/06	1	24.80	0	0.00	24.80	1	6,785	0.01%
2021/07/05	1	24.90	0	0.00	25.00	1	6,803	0.01%
2021/07/02	1	24.70	1	25.00	24.65	0	6,877	0.00%
2021/07/01	2.1	24.98	0	0.00	24.70	2.1	6,919	0.03%
2021/06/30	9	25.44	5	25.38	25.35	4	6,939	0.06%
2021/06/28	1	24.40	0	0.00	24.45	1	6,817	0.01%
2021/06/23	1	24.45	50	24.65	24.65	-49	6,964	-0.70%
2021/06/22	50	24.20	0	0.00	24.20	50	6,981	0.72%
2021/06/18	1	24.70	0	0.00	24.70	1	7,101	0.01%
2021/06/17	50	24.60	0	0.00	24.80	50	7,212	0.69%
2021/06/15	1	24.70	0	0.00	24.55	1	7,465	0.01%
2021/06/11	10	25.15	0	0.00	24.90	10	7,631	0.13%
2021/06/07	0	0.00	1	25.40	25.10	-1	7,759	-0.01%
2021/06/04	1	25.20	0	0.00	25.25	1	7,794	0.01%
2021/06/01	0	0.00	2	25.25	25.30	-2	7,917	-0.03%
2021/05/28	0	0.00	2	25.20	25.10	-2	8,119	-0.02%
2021/05/26	1	25.20	0	0.00	25.45	1	8,224	0.01%
2021/05/25	4	24.70	4	25.00	25.00	0	8,171	0.00%
2021/05/21	0	0.00	9	23.32	23.90	-9	8,260	-0.11%
2021/05/20	9	22.70	0	0.00	22.55	9	8,303	0.11%
2021/05/17	0	0.00	10	20.85	20.90	-10	8,412	-0.12%
2021/05/12	0	0.00	2	23.55	23.75	-2	8,197	-0.02%
2021/05/11	0	0.00	4	26.75	26.00	-4	8,023	-0.05%
2021/05/10	0	0.00	1	27.30	27.25	-1	7,926	-0.01%
2021/05/06	1	27.00	0	0.00	27.20	1	7,918	0.01%
2021/05/05	0	0.00	24	28.03	27.75	-24	7,843	-0.31%
2021/05/03	1	27.90	0	0.00	27.50	1	7,580	0.01%
2021/04/29	4	28.50	11	28.77	28.55	-7	7,462	-0.09%
2021/04/26	7	28.38	1	28.55	28.45	6	7,347	0.08%
2021/04/23	16	28.52	2	28.28	28.50	14	7,331	0.19%
2021/04/22	9	28.86	6	29.15	28.35	3	7,311	0.04%
2021/04/21	1	28.60	34	28.18	28.60	-33	6,907	-0.48%
2021/04/20	6	28.27	0	0.00	28.45	6	6,811	0.09%
2021/04/19	34	29.04	14	28.79	29.35	20	6,638	0.30%
2021/04/16	8	27.78	5	27.86	27.65	3	6,350	0.05%
2021/04/15	8	27.68	9	28.26	27.60	-1	6,293	-0.02%
2021/04/14	5	27.20	21	27.71	28.10	-16	6,125	-0.26%
2021/04/13	17	26.90	26	27.34	26.80	-9	5,942	-0.15%
2021/04/12	0	0.00	5	27.10	27.25	-5	5,845	-0.09%
2021/04/08	0	0.00	16	26.90	27.05	-16	5,829	-0.27%
2021/04/07	5	26.17	0	0.00	26.35	5	5,824	0.09%
2021/04/06	1	26.65	0	0.00	26.35	1	5,799	0.02%
2021/04/01	12	26.88	0	0.00	26.80	12	5,739	0.21%
2021/03/31	0	26.78	2	27.05	27.05	-2	5,723	-0.03%
2021/03/30	0	0.00	16	26.81	26.75	-16	5,686	-0.28%
2021/03/29	4.6	26.54	15	26.69	26.50	-10.4	5,649	-0.18%
2021/03/26	12	26.39	6	26.65	26.35	6	5,630	0.11%
2021/03/25	5	26.77	0	0.00	26.55	5	5,609	0.09%
2021/03/24	0.6	26.90	0	0.00	26.90	0.6	5,582	0.01%
2021/03/23	0	0.00	0.8	27.09	27.60	-0.8	5,543	-0.01%
2021/03/19	12	26.55	3	26.60	27.05	9	5,397	0.17%
2021/03/18	12	26.57	0	0.00	26.85	12	5,339	0.22%
2021/03/17	0	0.00	2	26.55	26.60	-2	5,289	-0.04%
2021/03/16	19	25.62	2	25.55	25.65	17	5,183	0.33%
2021/03/15	6	24.97	0	0.00	25.05	6	5,229	0.11%
2021/03/11	8	24.98	0	0.00	24.95	8	5,370	0.15%
2021/03/09	6	25.22	0	0.00	25.25	6	5,733	0.10%
2021/03/08	0	0.00	2	25.73	25.35	-2	5,782	-0.03%
2021/03/05	14	25.06	0	0.00	25.20	14	5,709	0.25%
2021/03/04	3	25.05	3	25.25	25.10	0	5,717	0.00%
2021/03/03	1	25.25	8	24.79	25.35	-7	5,635	-0.12%
2021/03/02	0	0.00	12	24.98	24.25	-12	5,493	-0.22%
2021/02/26	8	24.38	0	0.00	24.60	8	5,463	0.15%
2021/02/24	4	24.60	4	24.95	24.55	0	5,530	0.00%
2021/02/23	0	0.00	4	24.20	24.70	-4	5,584	-0.07%
2021/02/22	0	0.00	9	23.93	24.20	-9	5,643	-0.16%
2021/02/19	4	23.00	0	0.00	23.25	4	5,656	0.07%
2021/02/18	0	0.00	4	23.35	23.30	-4	5,645	-0.07%
2021/02/17	4	22.20	4	22.55	22.55	0	5,631	0.00%
2021/02/05	0	0.00	12	22.63	22.45	-12	5,582	-0.21%
2021/02/04	8	21.70	0	0.00	21.75	8	5,561	0.14%
2021/02/03	0	0.00	4	22.05	21.90	-4	5,624	-0.07%
2021/02/02	4	21.30	0	0.00	22.15	4	5,923	0.07%
2021/02/01	0	0.00	4	20.65	21.15	-4	6,083	-0.07%
2021/01/21	0	0.00	4	21.65	21.80	-4	6,433	-0.06%
2021/01/20	1	21.30	5	21.68	21.60	-4	6,791	-0.06%
2021/01/18	1	22.65	0	0.00	23.05	1	6,868	0.01%
2021/01/14	10	23.55	0	0.00	23.55	10	6,972	0.14%
2021/01/13	7	23.51	0	0.00	23.55	7	7,068	0.10%
2021/01/12	7	23.77	0	0.00	23.60	7	7,374	0.09%
2021/01/11	4	24.00	450	24.02	24.10	-446	7,660	-5.82%	大賣/鉅額交易
2021/01/08	0	24.55	0	0.00	24.55	0	7,851	0.00%
2021/01/04	0	25.00	0	0.00	24.70	0	8,110	0.00%
2020/12/31	0	0.00	7	24.89	25.00	-7	8,226	-0.09%
2020/12/30	0	0.00	4	25.20	24.80	-4	8,398	-0.05%
2020/12/29	0.4	24.45	6	24.41	24.55	-5.6	8,443	-0.07%
2020/12/28	4	24.23	2	24.50	24.20	2	8,598	0.02%
2020/12/25	0	0.00	5	24.59	24.25	-5	8,829	-0.06%
2020/12/24	1	24.30	1	24.30	24.40	0	8,893	0.00%
2020/12/23	4	24.05	2	24.20	24.20	2	9,006	0.02%
2020/12/22	21	24.39	4	24.66	24.00	17	9,079	0.19%
2020/12/18	2	23.85	0	0.00	24.00	2	9,832	0.02%
2020/12/14	1	24.05	0.9	23.85	24.10	0.1	10,971	0.00%
2020/12/09	1	24.35	1,804	24.19	24.40	-1,803	11,951	-15.09%	大賣/鉅額交易
2020/12/08	4	25.01	4	24.80	24.90	0	12,012	0.00%
2020/12/07	3	25.20	0	0.00	25.40	3	12,261	0.02%
2020/12/03	13	25.27	2.7	25.11	25.05	10.3	12,568	0.08%
2020/12/01	2	26.88	3	27.08	26.90	-1	12,555	-0.01%
2020/11/30	1	27.35	1	27.25	27.05	0	12,767	0.00%
2020/11/27	0.3	26.60	4	26.75	26.65	-3.7	13,119	-0.03%
2020/11/26	2	26.70	0	0.00	26.75	2	13,702	0.01%
2020/11/25	0	0.00	80	27.05	27.00	-80	14,046	-0.57%
2020/11/24	2	26.90	0	0.00	27.00	2	14,387	0.01%
2020/11/23	0	0.00	7	26.62	27.10	-7	14,594	-0.05%
2020/11/20	5	26.25	1	26.10	26.25	4	14,751	0.03%
2020/11/19	6	27.02	0	0.00	26.50	6	15,180	0.04%
2020/11/18	3	27.42	2	27.50	27.50	1	15,443	0.01%
2020/11/16	1	28.00	0	0.00	28.45	1	16,355	0.01%
2020/11/13	2	28.30	0.8	28.15	28.30	1.2	16,391	0.01%
2020/11/12	0	0.00	11	28.21	27.75	-11	16,410	-0.07%
2020/11/11	15	28.35	0.1	28.06	28.55	14.9	16,363	0.09%
2020/11/10	28	29.10	45.5	28.61	28.30	-17.5	16,389	-0.11%
2020/11/09	22	28.09	1	28.00	28.00	21	16,128	0.13%
2020/11/05	200	26.71	2	26.70	26.40	198	16,039	1.23%	大買/鉅額交易
2020/11/04	0	0.00	1	26.80	26.70	-1	16,086	-0.01%
2020/11/03	503	26.52	4.3	26.54	26.70	498.7	16,072	3.10%	大買/鉅額交易
2020/11/02	1	26.20	3	26.05	26.15	-2	16,141	-0.01%
2020/10/30	302	26.52	3	26.63	26.20	299	16,296	1.83%	大買/鉅額交易
2020/10/29	562	25.76	0	0.00	26.25	562	16,284	3.45%	大買/鉅額交易
2020/10/28	777	26.30	11	26.85	26.05	766	16,335	4.69%	大買/鉅額交易
2020/10/27	1.9	25.58	0	0.00	25.35	1.9	16,284	0.01%
2020/10/26	1	25.90	0.5	25.80	25.85	0.5	16,287	0.00%
2020/10/23	1	25.50	0	0.00	25.80	1	16,367	0.01%
2020/10/22	2	25.85	0	0.00	25.90	2	16,452	0.01%
2020/10/20	12	25.28	18.7	25.18	25.20	-6.7	16,809	-0.04%
2020/10/19	13.6	24.33	5	23.91	23.80	8.6	16,856	0.05%
2020/10/16	0.2	25.95	7	26.09	25.95	-6.8	17,312	-0.04%
2020/10/06	3	22.87	0	0.00	22.85	3	17,231	0.02%
2020/10/05	2	23.03	2.1	22.96	23.30	-0.1	17,214	0.00%
2020/09/30	2	23.65	16.1	23.54	23.45	-14.1	17,252	-0.08%
2020/09/29	22	24.08	3	23.82	23.70	19	17,522	0.11%
2020/09/28	3	23.38	10	23.55	23.60	-7	17,644	-0.04%
2020/09/25	57	23.36	5	24.10	23.00	52	17,685	0.29%
2020/09/24	0	0.00	5	23.64	23.65	-5	17,878	-0.03%
2020/09/23	0	0.00	8	24.25	23.90	-8	17,957	-0.04%
2020/09/22	12	24.45	12	24.59	24.50	0	17,864	0.00%
2020/09/21	2	24.10	0	0.00	24.15	2	17,842	0.01%
2020/09/17	3	23.90	5	24.10	23.75	-2	17,881	-0.01%
2020/09/16	0	0.00	1	24.10	23.85	-1	17,926	-0.01%
2020/09/15	6	23.00	28	23.49	24.05	-22	17,925	-0.12%
2020/09/14	6	23.97	5	23.75	23.75	1	17,371	0.01%
2020/09/11	4	24.18	55	24.28	23.90	-51	17,187	-0.30%
2020/09/10	10	23.95	0	0.00	23.95	10	16,780	0.06%
2020/09/09	54	24.39	2	24.40	24.50	52	16,532	0.31%
2020/09/08	6	23.21	18	23.96	24.80	-12	16,267	-0.07%
2020/09/07	13	23.66	16	23.81	23.95	-3	15,902	-0.02%
2020/09/04	5	21.95	15	22.47	22.60	-10	15,489	-0.06%
2020/09/03	5	22.05	6	22.28	22.20	-1	15,321	-0.01%
2020/09/02	6	21.80	22	21.83	21.80	-16	15,273	-0.10%
2020/09/01	12	21.73	5	21.75	21.25	7	15,019	0.05%
2020/08/31	0	0.00	12	21.26	21.65	-12	14,683	-0.08%
2020/08/28	2	21.05	9	21.28	21.00	-7	14,607	-0.05%
2020/08/27	4	21.26	0.5	21.10	21.20	3.5	14,438	0.02%
2020/08/26	2	21.45	8	21.05	21.50	-6	14,294	-0.04%
2020/08/25	3	21.35	2	21.55	21.40	1	14,099	0.01%
2020/08/24	14	21.05	23	21.10	21.00	-9	13,766	-0.07%
2020/08/21	0	0.00	29	20.26	20.10	-29	13,275	-0.22%
2020/08/20	32	19.36	22	19.64	19.55	10	13,202	0.08%
2020/08/19	37	20.46	30	20.05	20.10	7	12,890	0.05%
2020/08/18	5	20.02	5	19.95	20.30	0	12,647	0.00%
2020/08/17	10	19.86	15	19.96	20.10	-5	12,426	-0.04%
2020/08/14	6	19.15	104	19.13	19.10	-98	11,894	-0.82%	大賣/
2020/08/13	100	17.95	10	17.90	18.10	90	11,493	0.78%
2020/08/12	63	17.61	54	18.09	18.15	9	11,350	0.08%
2020/08/11	3	16.47	2	16.55	16.50	1	10,722	0.01%
2020/08/10	0	0.00	2	16.50	16.25	-2	10,688	-0.02%
2020/08/07	11	16.20	1	16.20	16.15	10	10,684	0.09%
2020/08/06	1	16.25	0	0.00	16.25	1	10,673	0.01%
2020/08/05	7	16.49	0	0.00	16.45	7	10,676	0.07%
2020/08/04	1	16.60	3	16.82	16.60	-2	10,987	-0.02%
2020/08/03	2	16.65	1	16.50	16.50	1	11,159	0.01%
2020/07/31	4	16.99	4	16.78	16.75	0	11,663	0.00%
2020/07/30	4	17.14	2	17.15	17.15	2	11,762	0.02%
2020/07/29	1	17.15	18	16.82	17.25	-17	11,940	-0.14%
2020/07/28	17	16.51	0	0.00	16.15	17	11,949	0.14%
2020/07/27	5	17.15	1	17.40	17.10	4	11,970	0.03%
2020/07/24	3	17.30	20	17.40	17.10	-17	12,353	-0.14%
2020/07/23	11	17.54	8.1	17.75	17.50	2.9	12,567	0.02%
2020/07/22	0	0.00	60	17.70	17.70	-60	12,316	-0.49%
2020/07/21	6	17.76	18	17.75	17.65	-12	12,292	-0.10%
2020/07/20	12	17.50	18.1	17.81	17.45	-6.1	12,185	-0.05%
2020/07/17	20	17.89	22	17.82	17.60	-2	12,029	-0.02%
2020/07/16	2	18.50	16.7	18.47	18.25	-14.7	11,776	-0.12%
2020/07/15	73	18.24	2	18.40	18.00	71	11,463	0.62%
2020/07/14	7	18.23	32	18.12	17.95	-25	11,294	-0.22%
2020/07/13	1	16.80	161	16.92	17.15	-160	10,618	-1.51%	大賣/鉅額交易
2020/07/10	0	0.00	1	16.75	16.45	-1	10,597	-0.01%
2020/07/09	11	16.77	24	17.08	16.95	-13	10,601	-0.12%
2020/07/08	16	17.22	18	17.05	16.95	-2	10,515	-0.02%
2020/07/07	4	16.28	10	16.55	16.15	-6	10,427	-0.06%
2020/07/06	18	16.65	27	16.71	16.65	-9	10,304	-0.09%
2020/07/03	2	16.15	57	16.30	16.50	-55	10,163	-0.54%
2020/07/02	0	0.00	20	15.61	15.80	-20	9,814	-0.20%
2020/06/30	32	15.18	30	15.00	15.10	2	9,573	0.02%
2020/06/29	11	14.97	20	14.65	15.10	-9	9,406	-0.10%
2020/06/23	1	14.50	0	0.00	14.60	1	9,336	0.01%
2020/06/22	0	0.00	61.1	14.59	14.45	-61.1	9,254	-0.66%
2020/06/15	0	0.00	1	13.90	13.85	-1	9,454	-0.01%
2020/06/09	0	0.00	7	14.58	14.50	-7	10,050	-0.07%
2020/06/08	0	0.00	10	14.45	14.30	-10	10,122	-0.10%
2020/06/05	2	14.25	0	0.00	14.20	2	10,049	0.02%
2020/06/04	0	0.00	4	14.35	14.25	-4	10,142	-0.04%
2020/06/03	0	0.00	1	14.25	14.25	-1	10,064	-0.01%
2020/06/02	0	0.00	9	14.24	14.15	-9	10,069	-0.09%
2020/06/01	0	0.00	10	14.05	14.25	-10	10,069	-0.10%
2020/05/28	0	0.00	2	14.50	14.10	-2	10,005	-0.02%
2020/05/27	9	14.68	1	14.60	14.60	8	10,005	0.08%
2020/05/26	20	14.21	15	14.25	14.30	5	9,804	0.05%
2020/05/25	0	0.00	1	13.90	13.90	-1	9,762	-0.01%
2020/05/21	0	0.00	5	14.25	14.15	-5	9,933	-0.05%
2020/05/20	0	0.00	23	14.20	14.20	-23	9,915	-0.23%
2020/05/19	12	14.24	0	0.00	14.25	12	9,884	0.12%
2020/05/18	0	0.00	5	14.05	14.05	-5	9,750	-0.05%
2020/05/15	5	13.65	5	13.80	13.80	0	9,650	0.00%
2020/05/14	17	13.74	0	0.00	13.65	17	9,632	0.18%
2020/05/13	0	0.00	77	13.90	13.95	-77	9,619	-0.80%
2020/05/11	10	14.05	0	0.00	13.85	10	9,602	0.10%
2020/05/08	3	13.97	2	14.15	14.05	1	9,376	0.01%
2020/05/07	57	14.22	30	14.30	13.85	27	9,221	0.29%
2020/05/06	2	14.00	29	13.87	13.85	-27	8,778	-0.31%
2020/05/05	9	14.15	12	13.99	14.15	-3	8,751	-0.03%
2020/05/04	0	0.00	10	13.85	13.80	-10	8,855	-0.11%
2020/04/30	27	13.87	13	13.75	13.80	14	8,823	0.16%
2020/04/29	8	13.48	17	13.38	13.75	-9	8,899	-0.10%
2020/04/28	11	12.75	12	12.62	13.00	-1	8,839	-0.01%
2020/04/24	10	12.05	0	0.00	11.90	10	9,515	0.11%
2020/04/21	0	0.00	30	11.35	11.35	-30	11,822	-0.25%
2020/04/17	30	12.43	0	0.00	12.05	30	11,968	0.25%
2020/04/16	0	0.00	2.1	12.40	12.40	-2.1	11,821	-0.02%
2020/04/15	32	12.31	4	12.40	12.45	28	11,726	0.24%
2020/04/14	11	12.05	5	12.25	12.05	6	11,633	0.05%
2020/04/10	5	12.30	5	12.45	12.35	0	11,623	0.00%
2020/04/09	0	0.00	10	11.75	11.70	-10	11,512	-0.09%
2020/04/08	10	11.18	21	11.48	11.50	-11	11,651	-0.09%
2020/03/31	0	0.00	2	11.00	11.05	-2	12,192	-0.02%
2020/03/30	3	10.40	3	10.85	10.90	0	12,232	0.00%
2020/03/27	0	0.00	15	11.05	10.85	-15	12,546	-0.12%
2020/03/26	32	10.59	33	10.72	10.70	-1	12,493	-0.01%
2020/03/25	5	10.60	7	10.59	10.75	-2	12,504	-0.02%
2020/03/24	0	0.00	1	10.25	10.20	-1	12,550	-0.01%
2020/03/23	2	10.01	0	0.00	9.94	2	12,546	0.02%
2020/03/20	0	0.00	20	10.25	10.15	-20	12,611	-0.16%
2020/03/19	15	9.73	0	0.00	9.67	15	12,638	0.12%
2020/03/18	11	10.24	1	10.40	10.10	10	12,521	0.08%
2020/03/17	20	9.93	0	0.00	9.91	20	12,333	0.16%
2020/03/16	17	10.72	0	0.00	10.25	17	12,509	0.14%
2020/03/13	13	10.15	15	10.36	10.85	-2	12,421	-0.02%
2020/03/12	15	11.43	0	0.00	11.05	15	12,218	0.12%
2020/03/10	11	12.17	0	0.00	12.45	11	12,774	0.09%
2020/03/09	5	12.80	5	12.55	12.55	0	12,701	0.00%
2020/03/06	10	13.05	10	13.20	13.10	0	12,663	0.00%
2020/03/04	16	13.16	0	0.00	13.10	16	12,891	0.12%
2020/03/03	10	13.40	1	13.40	13.40	9	13,103	0.07%
2020/03/02	0	0.00	10	13.35	13.10	-10	13,120	-0.08%
2020/02/27	8	13.00	5	12.89	12.95	3	13,128	0.02%
2020/02/26	1	13.30	0	0.00	13.25	1	13,125	0.01%
2020/02/24	18	13.54	20	13.35	13.45	-2	13,280	-0.02%
2020/02/21	1	13.80	21	13.90	13.80	-20	13,272	-0.15%
2020/02/20	66	14.19	7	14.15	14.00	59	13,313	0.44%
2020/02/19	7	13.91	0	0.00	14.05	7	13,441	0.05%
2020/02/18	15	13.88	35	13.91	13.90	-20	13,657	-0.15%
2020/02/14	32	14.05	2	14.30	14.10	30	14,389	0.21%
2020/02/13	100	14.05	0	0.00	14.05	100	14,627	0.68%
2020/02/12	30	14.08	1	14.15	14.15	29	14,922	0.19%
2020/02/11	0	0.00	51	14.15	14.10	-51	15,250	-0.33%
2020/02/10	54	14.03	2	14.00	14.00	52	15,604	0.33%
2020/02/07	39	14.20	105	14.15	14.15	-66	16,106	-0.41%	大賣/
2020/02/06	0	0.00	3	14.53	14.60	-3	17,501	-0.02%
2020/02/05	21	14.44	36	14.46	14.40	-15	18,212	-0.08%
2020/02/04	2	13.95	28	14.10	14.05	-26	18,046	-0.14%
2020/02/03	63	13.90	3	13.95	13.95	60	18,065	0.33%
2020/01/31	25	14.57	55	14.70	14.70	-30	17,834	-0.17%
2020/01/30	26	14.63	46	14.51	14.35	-20	17,556	-0.11%
2020/01/20	153	15.93	21	15.79	15.90	132	17,049	0.77%	大買/鉅額交易
2020/01/17	19	15.44	24	15.50	15.70	-5	16,570	-0.03%
2020/01/16	55.2	15.01	143	15.39	14.85	-87.8	15,752	-0.56%	大賣/
2020/01/15	2	14.60	51	14.57	14.60	-49	14,861	-0.33%
2020/01/14	8	14.19	46	14.23	14.20	-38	14,668	-0.26%
2020/01/13	13	13.70	3	13.77	13.80	10	14,752	0.07%
2020/01/10	3	13.85	12	13.83	13.70	-9	15,972	-0.06%
2020/01/09	3.8	13.59	0	0.00	13.60	3.8	18,082	0.02%
2020/01/08	1.1	13.68	7	13.66	13.60	-5.9	19,266	-0.03%
2020/01/07	15	13.73	27	13.69	13.75	-12	20,302	-0.06%
2020/01/06	10	13.77	0	0.00	13.70	10	21,431	0.05%
2020/01/03	3.9	13.85	24	13.86	13.80	-20.1	22,241	-0.09%
2020/01/02	57	14.06	0	0.00	14.00	57	22,262	0.26%
2019/12/31	9	14.40	1	14.55	14.40	8	22,215	0.04%
2019/12/30	1	14.55	9	14.32	14.55	-8	22,179	-0.04%
2019/12/27	12	14.05	6	14.13	14.15	6	21,801	0.03%
2019/12/26	3	13.85	2	13.95	13.90	1	21,696	0.00%
2019/12/25	13	13.90	12	13.90	13.90	1	21,613	0.00%
2019/12/24	126	14.29	16	14.29	14.05	110	21,577	0.51%	大買/鉅額交易
2019/12/23	0	0.00	5	13.85	13.85	-5	21,276	-0.02%
2019/12/20	10	13.95	10	13.90	13.75	0	21,285	0.00%
2019/12/19	16	13.98	21	14.12	14.05	-5	21,323	-0.02%
2019/12/18	7	13.94	0	0.00	13.90	7	21,730	0.03%
2019/12/17	0	0.00	49	14.10	14.10	-49	21,845	-0.22%
2019/12/16	12.9	13.85	35	13.91	14.05	-22.1	21,733	-0.10%
2019/12/13	12	13.81	0	0.00	13.60	12	21,576	0.06%
2019/12/12	5.8	13.91	10	13.98	13.85	-4.2	21,469	-0.02%
2019/12/11	35	14.33	15	14.48	14.10	20	21,442	0.09%
2019/12/10	0	0.00	15	14.08	14.20	-15	21,077	-0.07%
2019/12/09	26	14.01	11	14.14	13.95	15	21,044	0.07%
2019/12/06	30	14.33	10	14.50	14.05	20	21,014	0.10%
2019/12/05	80	14.08	94.9	14.27	14.40	-14.9	20,739	-0.07%
2019/12/04	31	13.50	1	13.45	13.50	30	20,235	0.15%
2019/12/02	2	13.40	0	0.00	13.35	2	20,133	0.01%
2019/11/28	0	0.00	1	13.75	13.55	-1	19,869	-0.01%
2019/11/27	2	13.55	0	0.00	13.60	2	19,634	0.01%
2019/11/26	4.3	13.50	0	0.00	13.50	4.3	19,571	0.02%
2019/11/25	3	13.70	17	13.60	13.75	-14	19,443	-0.07%
2019/11/22	13	13.49	15	13.65	13.50	-2	19,327	-0.01%
2019/11/21	59	13.80	0	0.00	13.75	59	19,105	0.31%
2019/11/19	0	0.00	3	14.15	14.15	-3	18,832	-0.02%
2019/11/18	12	14.04	3	14.10	14.00	9	18,742	0.05%
2019/11/15	5	13.85	131	13.85	13.85	-126	18,593	-0.68%	大賣/鉅額交易
2019/11/14	6	14.12	102	14.35	14.10	-96	18,360	-0.52%	大賣/
2019/11/13	5	14.10	113	13.95	14.00	-108	17,812	-0.61%	大賣/鉅額交易
2019/11/12	11	13.75	23	13.70	13.85	-12	17,569	-0.07%
2019/11/11	50	13.55	95	13.74	13.95	-45	17,290	-0.26%
2019/11/08	306	14.16	28	14.17	14.00	278	16,910	1.64%	大買/鉅額交易
2019/11/07	118	14.70	90	14.57	14.60	28	16,541	0.17%	大買/
2019/11/06	7	14.55	30	14.72	14.50	-23	16,043	-0.14%
2019/11/05	251	15.73	236	15.01	15.20	15	15,456	0.10%	大買/大賣/
2019/11/04	45	14.52	179	14.86	15.30	-134	13,922	-0.96%	大賣/鉅額交易
2019/11/01	51	13.86	14	13.93	13.95	37	13,072	0.28%
2019/10/31	175	13.60	33	13.70	13.75	142	12,931	1.10%	大買/鉅額交易
2019/10/30	0	0.00	6	13.38	13.30	-6	12,767	-0.05%
2019/10/29	5	13.40	50	13.55	13.20	-45	12,713	-0.35%
2019/10/28	46	13.20	25	13.57	13.45	21	12,620	0.17%
2019/10/25	5	13.35	0	0.00	13.30	5	12,519	0.04%
2019/10/24	3	13.20	13	13.26	13.40	-10	12,471	-0.08%
2019/10/23	31	13.05	58	13.05	13.00	-27	12,368	-0.22%
2019/10/22	13	13.52	41	13.87	13.35	-28	12,158	-0.23%
2019/10/21	22	14.18	26	13.92	13.95	-4	11,975	-0.03%
2019/10/18	88	13.43	432	13.44	13.65	-344	11,758	-2.93%	大賣/鉅額交易
2019/10/17	202	13.11	243	13.25	13.10	-41	10,515	-0.39%	大買/大賣/
2019/10/16	149.2	12.77	133	12.36	13.00	16.2	8,378	0.19%	大買/大賣/
2019/10/15	33	12.26	108	12.04	12.15	-75	7,187	-1.04%	大賣/
2019/10/14	67	11.39	84.3	11.41	11.70	-17.3	6,130	-0.28%
2019/10/09	1	10.65	260	10.64	10.65	-259	4,929	-5.25%	大賣/鉅額交易
2019/10/08	4	9.70	17	9.68	9.72	-13	4,042	-0.32%
2019/10/04	275	9.48	21	9.44	9.46	254	3,737	6.80%	大買/鉅額交易
2019/10/02	5	9.09	0	0.00	9.15	5	3,547	0.14%
2019/09/27	1.8	9.08	0	0.00	9.07	1.8	3,599	0.05%
2019/09/26	0	0.00	3	9.31	9.24	-3	3,543	-0.08%
2019/09/25	3	9.30	0	0.00	9.25	3	3,519	0.09%
2019/09/23	10	9.56	3	9.58	9.57	7	3,451	0.20%
2019/09/20	0	0.00	1	9.30	9.30	-1	2,899	-0.03%
2019/09/19	0	0.00	7	8.48	8.46	-7	2,729	-0.26%
2019/09/16	0	0.00	4	8.51	8.57	-4	2,796	-0.14%
2019/09/10	6.1	8.40	14	8.36	8.44	-7.9	2,736	-0.29%
2019/09/09	1	8.26	6	8.30	8.30	-5	2,657	-0.19%
2019/09/06	1	8.21	0	0.00	8.24	1	2,648	0.04%
2019/09/04	6	8.13	0	0.00	8.18	6	2,632	0.23%
2019/09/03	9	8.13	0	0.00	8.13	9	2,641	0.34%
2019/09/02	0	0.00	4	8.17	8.17	-4	2,651	-0.15%
2019/08/23	1	7.96	0	0.00	8.01	1	2,941	0.03%
2019/08/21	2	8.04	0	0.00	8.04	2	3,223	0.06%
2019/08/19	6.4	8.05	0	0.00	8.05	6.4	3,310	0.19%
2019/08/16	1	8.00	0	0.00	8.02	1	3,323	0.03%
2019/08/14	0.8	8.07	0	0.00	8.08	0.8	3,365	0.02%
2019/08/13	0.4	8.07	0	0.00	8.07	0.4	3,373	0.01%
2019/08/12	0.7	8.10	0	0.00	8.10	0.7	3,508	0.02%
2019/08/05	6	8.02	0	0.00	8.02	6	3,711	0.16%
2019/07/26	1	8.55	0	0.00	8.59	1	3,710	0.03%
2019/07/25	0	0.00	0.6	8.60	8.61	-0.6	3,685	-0.02%
2019/07/23	8.8	8.67	0	0.00	8.67	8.8	3,613	0.24%
2019/07/22	4	8.64	0	0.00	8.70	4	3,549	0.11%
2019/07/19	0.9	8.56	0	0.00	8.59	0.9	3,431	0.03%
2019/07/17	0.9	8.56	0	0.00	8.59	0.9	3,366	0.03%
2019/07/16	0.2	8.58	0	0.00	8.61	0.2	3,336	0.01%
2019/07/12	0.8	8.54	0	0.00	8.54	0.8	3,244	0.02%
2019/07/11	1	8.51	0	0.00	8.53	1	3,241	0.03%
2019/07/10	1	8.53	0	0.00	8.56	1	3,212	0.03%
2019/07/09	0.6	8.46	0	0.00	8.49	0.6	3,135	0.02%
2019/07/02	1	8.55	0	0.00	8.57	1	3,020	0.03%
2019/07/01	4	8.62	0	0.00	8.57	4	2,997	0.13%
2019/06/28	1.3	8.49	0	0.00	8.53	1.3	2,849	0.04%
2019/06/24	0	8.45	0	0.00	8.49	0	2,806	0.00%
2019/06/21	0.8	8.47	0	0.00	8.49	0.8	2,776	0.03%
2019/06/20	1	8.52	0	0.00	8.53	1	2,701	0.04%
2019/06/19	0.3	8.51	0	0.00	8.54	0.3	2,672	0.01%
2019/06/18	1.1	8.50	0	0.00	8.54	1.1	2,630	0.04%
2019/06/17	1	8.40	0	0.00	8.45	1	2,591	0.04%
2019/06/13	1	8.45	0	0.00	8.49	1	2,543	0.04%
2019/06/12	2	8.51	0	0.00	8.54	2	2,519	0.08%
2019/06/05	1.1	8.66	0	0.00	8.70	1.1	2,392	0.05%
2019/06/03	0	0.00	1	8.77	8.78	-1	2,297	-0.04%
2019/05/31	0	0.00	1	8.71	8.74	-1	2,220	-0.05%
2019/05/29	285	8.57	284	8.57	8.56	1	2,097	0.05%	大買/大賣/
2019/05/28	26	8.77	37	8.68	8.55	-11	1,960	-0.56%
2019/05/22	0	8.63	0	0.00	8.67	0	1,631	0.00%
2019/05/21	0.7	8.71	0	0.00	8.73	0.7	1,586	0.05%
2019/05/20	1	8.68	0	0.00	8.68	1	1,536	0.07%
2019/05/17	5	8.83	5	8.87	8.87	0	1,506	0.00%
2019/05/16	1	8.68	0	0.00	8.72	1	1,367	0.07%
2019/05/14	0.8	8.51	0	0.00	8.55	0.8	1,209	0.06%
2019/05/09	30	8.70	32	8.74	8.61	-2	1,123	-0.18%
2019/05/08	1	8.55	0	0.00	8.60	1	950	0.11%
2019/05/02	1	8.25	0.7	8.25	8.31	0.3	908	0.03%
2019/04/30	0.8	8.28	0	0.00	8.31	0.8	912	0.09%
2019/04/29	2.5	8.28	0	0.00	8.31	2.5	906	0.28%
2019/04/24	0.6	8.35	0	0.00	8.39	0.6	902	0.06%
2019/04/19	0.8	8.49	0	0.00	8.49	0.8	862	0.09%
2019/04/18	1.4	8.43	0	0.00	8.46	1.4	850	0.17%
2019/04/17	1	8.55	0	0.00	8.58	1	849	0.12%
2019/04/15	0.8	8.46	0	0.00	8.50	0.8	828	0.10%
2019/04/09	0.1	8.57	0	0.00	8.60	0.1	784	0.01%
2019/04/08	1	8.57	0	0.00	8.61	1	788	0.13%
2019/04/02	1	8.49	0	0.00	8.51	1	780	0.13%
2019/04/01	0.7	8.54	0	0.00	8.57	0.7	770	0.09%
2019/03/26	1.1	8.65	0	0.00	8.69	1.1	722	0.16%
2019/03/22	1	8.72	0	0.00	8.77	1	715	0.14%
2019/03/20	1	8.70	0	0.00	8.74	1	710	0.14%
2019/03/19	0.7	8.76	0	0.00	8.78	0.7	711	0.10%
2019/03/18	1	8.78	0	0.00	8.80	1	719	0.14%
2019/03/07	1	8.80	0	0.00	8.82	1	1,096	0.09%
2019/03/04	0.2	8.93	0	0.00	8.96	0.2	1,092	0.02%
2019/02/27	0.8	8.93	0	0.00	8.93	0.8	1,104	0.07%
2019/02/22	0.5	8.87	0	0.00	8.90	0.5	1,104	0.05%
2019/02/21	0	8.87	0	0.00	8.87	0	1,105	0.00%
2019/02/19	0.7	8.90	0	0.00	8.94	0.7	1,109	0.06%
2019/02/18	1.5	8.87	0	0.00	8.91	1.5	1,106	0.14%
2019/02/13	12	8.91	12	9.30	8.93	0	1,082	0.00%
2019/02/12	0.8	8.70	0	0.00	8.72	0.8	1,055	0.08%
2019/01/30	0.4	8.65	0	0.00	8.68	0.4	1,068	0.03%
2019/01/28	1	8.56	0	0.00	8.60	1	1,050	0.10%
2019/01/25	1	8.51	0	0.00	8.59	1	1,059	0.09%
2019/01/23	2	8.40	0	0.00	8.44	2	1,038	0.19%
2019/01/22	1	8.39	0	0.00	8.41	1	1,035	0.10%
2019/01/21	0.8	8.37	0	0.00	8.37	0.8	1,027	0.08%
2019/01/18	1	8.34	0	0.00	8.35	1	1,040	0.10%
2019/01/14	1	8.30	0	0.00	8.34	1	1,082	0.09%
2019/01/09	0.2	8.40	0	0.00	8.45	0.2	1,125	0.02%
2019/01/07	1	8.33	0	0.00	8.38	1	1,141	0.09%
2019/01/03	0.6	8.31	0	0.00	8.33	0.6	1,206	0.05%
2019/01/02	0.6	8.30	0	0.00	8.34	0.6	1,215	0.05%
2018/12/25	0.1	8.21	0	0.00	8.25	0.1	1,236	0.01%
2018/12/19	0.9	8.49	0	0.00	8.49	0.9	1,229	0.07%
2018/12/18	0.6	8.49	0	0.00	8.49	0.6	1,237	0.05%
2018/12/17	0.7	8.60	0	0.00	8.61	0.7	1,230	0.06%
2018/12/05	10	8.93	10	9.00	8.97	0	1,196	0.00%
2018/11/30	2	8.31	0	8.31	8.22	2	1,029	0.19%
2018/11/16	1	8.41	0	0.00	8.47	1	974	0.10%
2018/10/29	0	8.05	0	0.00	8.09	0	1,203	0.00%
2018/10/25	0.9	8.00	0	0.00	8.02	0.9	1,324	0.06%
2018/10/24	1.4	8.24	0	0.00	8.30	1.4	1,438	0.10%
2018/10/23	0.5	8.26	0	0.00	8.30	0.5	1,516	0.03%
2018/10/22	10	8.31	0	0.00	8.39	10	1,968	0.51%
2018/10/19	0.9	8.42	0	0.00	8.38	0.9	2,127	0.04%
2018/10/17	0.5	8.68	0	0.00	8.70	0.5	2,281	0.02%
2018/10/16	0.7	8.67	0	0.00	8.70	0.7	2,273	0.03%
2018/10/08	0	9.13	2	9.17	9.17	-2	2,187	-0.09%
2018/10/05	0	9.10	0	0.00	9.12	0	2,187	0.00%
2018/10/04	0.2	9.24	0	0.00	9.26	0.2	2,168	0.01%
2018/10/03	0.7	9.25	0	0.00	9.29	0.7	2,164	0.03%
2018/09/27	0.4	9.35	0	0.00	9.37	0.4	2,175	0.02%
2018/09/26	0.6	9.30	0	0.00	9.33	0.6	2,151	0.03%
2018/09/20	0.4	9.23	0	0.00	9.26	0.4	2,150	0.02%
2018/09/04	0.5	9.40	0	0.00	9.42	0.5	2,162	0.02%
2018/09/03	0.9	9.40	0	0.00	9.42	0.9	2,157	0.04%
2018/08/31	1	9.34	0	0.00	9.38	1	2,142	0.05%
2018/08/29	0.5	9.33	0	0.00	9.35	0.5	2,169	0.02%
2018/08/14	0	0.00	5	9.27	9.26	-5	2,224	-0.22%
2018/08/13	5	9.42	0	0.00	9.25	5	2,213	0.23%
2018/08/03	1	9.40	0	0.00	9.44	1	2,152	0.05%
2018/08/01	0	0.00	5	9.50	9.50	-5	2,102	-0.24%
2018/07/31	0	0.00	2	9.90	9.90	-2	2,056	-0.10%
2018/07/30	0	0.00	26	10.10	9.97	-26	1,999	-1.30%
2018/07/27	5	9.99	107	10.02	10.00	-102	1,937	-5.26%	大賣/鉅額交易
2018/07/26	0	0.00	6	9.75	9.81	-6	1,493	-0.40%
2018/07/25	10.1	9.58	30	9.69	9.58	-19.9	1,342	-1.48%
2018/07/23	0.7	9.33	0	0.00	9.36	0.7	1,170	0.06%
2018/07/20	1	9.33	0	0.00	9.36	1	1,203	0.08%
2018/07/19	0.7	9.37	0	0.00	9.39	0.7	1,210	0.06%
2018/07/18	7	9.37	0	0.00	9.38	7	1,229	0.57%
2018/07/17	1	9.30	0	0.00	9.33	1	1,271	0.08%
2018/07/13	2.9	9.29	0	0.00	9.32	2.9	1,315	0.22%
2018/07/12	1	9.26	0	0.00	9.28	1	1,332	0.07%
2018/07/10	1	9.25	0	0.00	9.28	1	1,453	0.07%
2018/07/05	1.1	9.17	0	0.00	9.19	1.1	1,534	0.07%
2018/07/04	0.2	9.21	0	0.00	9.23	0.2	1,702	0.01%
2018/06/29	1.3	9.35	0	0.00	9.38	1.3	1,731	0.08%
2018/06/28	5	9.38	0	0.00	9.38	5	1,730	0.29%
2018/06/27	1	9.35	0	0.00	9.40	1	1,725	0.06%
2018/06/26	2	9.34	0	0.00	9.34	2	1,719	0.12%
2018/06/22	1	9.45	0	0.00	9.45	1	1,752	0.06%
2018/06/15	0	0.00	6	9.65	9.65	-6	1,824	-0.33%
2018/06/13	2	9.55	0	0.00	9.55	2	1,793	0.11%
2018/06/08	1	9.59	0	0.00	9.59	1	1,804	0.06%
2018/06/07	4	9.60	0	0.00	9.60	4	1,788	0.22%
2018/06/06	3.9	9.52	0	0.00	9.52	3.9	1,801	0.22%
2018/06/04	2	9.57	0	0.00	9.59	2	1,762	0.11%
2018/06/01	2.8	9.50	0	0.00	9.55	2.8	1,745	0.16%
2018/05/31	1.6	9.47	0	9.47	9.51	1.6	1,735	0.09%
2018/05/30	0.7	9.47	0	0.00	9.50	0.7	1,730	0.04%
2018/05/23	2	9.59	0	0.00	9.61	2	1,717	0.12%
2018/05/22	1	9.60	0	0.00	9.62	1	1,707	0.06%
2018/05/18	4	9.58	0	0.00	9.58	4	1,732	0.23%
2018/05/16	6	9.55	0	0.00	9.55	6	1,753	0.34%
2018/05/10	0.2	9.73	0	0.00	9.75	0.2	1,776	0.01%
2018/05/07	0	9.75	0	0.00	9.77	0	1,792	0.00%
2018/04/26	10	9.63	10	9.67	9.56	0	1,737	0.00%
2018/04/12	6	9.52	0	0.00	9.59	6	2,288	0.26%
2018/04/10	0	0.00	5	9.69	9.75	-5	2,279	-0.22%
2018/03/29	0.5	9.36	0	0.00	9.38	0.5	2,458	0.02%
2018/03/27	0	0.00	11	9.42	9.34	-11	2,483	-0.44%
2018/03/23	10	9.23	3	9.35	9.32	7	2,429	0.29%
2018/03/22	0	0.00	3	9.52	9.42	-3	2,406	-0.12%
2018/03/21	5	9.31	0	0.00	9.32	5	2,360	0.21%
2018/03/20	11	9.34	0	0.00	9.33	11	2,373	0.46%
2018/03/16	4	9.43	0	0.00	9.42	4	2,356	0.17%
2018/03/14	2	9.45	0	0.00	9.45	2	2,341	0.09%
2018/03/07	0.2	9.22	0	0.00	9.24	0.2	2,313	0.01%
2018/03/06	1	9.20	0	0.00	9.26	1	2,329	0.04%
2018/02/06	0.6	8.95	0	0.00	8.98	0.6	2,349	0.03%
2018/02/02	0	9.46	0	0.00	9.48	0	2,296	0.00%
2018/02/01	1	9.51	0	0.00	9.53	1	2,299	0.04%
2018/01/31	1	9.55	0	0.00	9.61	1	2,289	0.04%
2018/01/29	1.4	9.86	0	0.00	9.88	1.4	2,254	0.06%
2018/01/26	1	9.90	0	0.00	9.94	1	2,250	0.04%
2018/01/22	1	9.90	0	0.00	9.95	1	2,218	0.05%
2018/01/18	2	10.00	0	0.00	10.05	2	2,148	0.09%
2018/01/17	1	10.00	0	0.00	10.10	1	2,111	0.05%
2018/01/16	150	10.00	150	10.10	10.20	0	2,103	0.00%	大買/大賣/
2018/01/12	10	9.97	11	10.15	10.25	-1	1,919	-0.05%
2018/01/09	20	9.73	20	10.15	9.96	0	1,647	0.00%
2018/01/05	1	9.59	0	0.00	9.64	1	1,393	0.07%