國產 (2504)-凱基-三重券商分點個股進出

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

國產

(2504)

可現股當沖

股價
48.25
漲跌
▲0.20
漲幅
+0.42%
成交量
26,686張
產業
上市營建類股
340人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	46.93	6.7	47.88	48.25	-2.7	6,678	-0.04%
2024/04/18	10	47.42	4	48.00	48.05	6	6,249	0.10%
2024/04/17	4	44.75	15	45.63	45.85	-11	5,709	-0.19%
2024/04/16	1.1	41.76	5	41.74	41.70	-4	5,404	-0.07%
2024/04/15	4	42.94	0	0.00	42.65	4	5,266	0.08%
2024/04/12	1.1	42.29	2.3	41.97	43.40	-1.2	5,156	-0.02%
2024/04/11	1	41.80	0	0.00	41.70	1	5,001	0.02%
2024/04/09	3	41.22	2	41.35	41.35	1	4,821	0.02%
2024/04/08	3	40.80	0.1	41.30	41.30	2.9	4,712	0.06%
2024/04/03	13	39.18	18	39.49	39.75	-5	4,529	-0.11%
2024/04/02	0	0.00	2	38.60	38.55	-2	4,419	-0.05%
2024/04/01	10	38.40	10	37.95	38.30	0	4,375	0.00%
2024/03/29	4	37.95	0	0.00	37.90	4	4,361	0.09%
2024/03/28	10	37.90	0	0.00	37.70	10	4,328	0.23%
2024/03/27	2	38.12	0	0.00	38.10	2	4,312	0.05%
2024/03/26	2	37.45	1	36.85	37.05	1	4,261	0.02%
2024/03/25	11	37.24	20	37.50	37.00	-9	4,251	-0.21%
2024/03/21	1	36.75	0	0.00	36.95	1	4,213	0.02%
2024/03/20	0	36.30	0	0.00	36.25	0	4,172	0.00%
2024/03/19	0	0.00	14	36.51	36.35	-14	4,158	-0.34%
2024/03/18	10	36.80	13	37.05	37.00	-3	4,116	-0.07%
2024/03/15	0.1	36.00	0	0.00	36.15	0.1	4,038	0.00%
2024/03/14	0	36.31	4	36.48	36.35	-4	3,965	-0.10%
2024/03/13	21.1	37.28	33	37.65	36.75	-11.9	3,911	-0.30%
2024/03/11	1	36.00	21.2	36.06	36.15	-20.2	3,672	-0.55%
2024/03/08	12	36.37	1	36.55	36.40	11	3,635	0.30%
2024/03/07	0	36.10	0	0.00	36.25	0	3,500	0.00%
2024/03/06	0.3	35.00	0	0.00	35.15	0.3	3,361	0.01%
2024/03/05	2	34.70	15	34.75	35.25	-13	3,314	-0.39%
2024/03/04	28	34.13	0	0.00	34.15	28	3,194	0.88%
2024/03/01	10.7	33.82	20	34.10	34.00	-9.3	3,136	-0.30%
2024/02/29	10.3	32.75	0.1	32.65	33.00	10.2	2,945	0.35%
2024/02/27	10	32.10	30.1	32.33	32.35	-20.1	2,845	-0.70%
2024/02/26	0	31.70	0	0.00	31.90	0	2,777	0.00%
2024/02/21	10	32.10	15	32.08	32.40	-5	2,648	-0.19%
2024/02/20	4	31.95	11	32.15	32.05	-7	2,540	-0.28%
2024/02/19	0	0.00	23	32.02	32.00	-23	2,433	-0.95%
2024/02/16	10	29.95	26	29.74	29.90	-16	2,216	-0.72%
2024/02/05	1	29.40	0	0.00	29.30	1	2,185	0.05%
2024/02/01	10	29.90	0.1	30.00	30.00	9.9	2,112	0.47%
2024/01/31	0	29.65	1.5	29.64	29.70	-1.4	2,058	-0.07%
2024/01/30	0	0.00	1	29.40	29.50	-1	2,020	-0.05%
2024/01/29	10	29.15	0	0.00	29.25	10	1,979	0.51%
2024/01/25	0	0.00	10	29.15	29.10	-10	1,901	-0.53%
2024/01/24	10	28.95	40	29.06	29.00	-30	1,859	-1.61%
2024/01/23	10	28.70	1	28.80	28.70	9	1,765	0.51%
2024/01/22	0	28.00	11	28.36	28.55	-11	1,723	-0.64%
2024/01/18	0.2	27.65	1	27.55	27.85	-0.8	1,653	-0.05%
2024/01/17	0.2	27.50	0	0.00	27.45	0.2	1,611	0.01%
2024/01/11	0.2	27.85	2	27.90	27.95	-1.8	1,547	-0.12%
2024/01/10	0.2	27.85	0	0.00	27.80	0.2	1,577	0.01%
2024/01/09	0.2	27.90	6.1	27.80	27.95	-5.9	1,576	-0.37%
2024/01/08	0.3	27.98	0	0.00	27.95	0.3	1,577	0.02%
2024/01/05	0.2	28.00	0	0.00	28.00	0.2	1,586	0.01%
2024/01/04	0.2	27.95	0	0.00	28.00	0.2	1,588	0.01%
2024/01/03	20.2	27.82	0	0.00	27.80	20.2	1,587	1.27%
2024/01/02	0.2	28.15	0	0.00	28.15	0.2	1,572	0.01%
2023/12/29	0.2	28.15	0	0.00	28.15	0.2	1,566	0.01%
2023/12/28	10	28.25	0	0.00	28.20	10	1,556	0.64%
2023/12/26	0	28.35	10.2	28.45	28.50	-10.2	1,541	-0.66%
2023/12/25	10.2	28.20	0	0.00	28.20	10.2	1,506	0.68%
2023/12/22	0.2	28.15	1	28.20	28.15	-0.8	1,500	-0.05%
2023/12/21	0.2	28.35	0	0.00	28.30	0.2	1,477	0.01%
2023/12/20	0	0.00	1	28.40	28.50	-1	1,448	-0.07%
2023/12/19	1	28.10	0	0.00	28.30	1	1,422	0.07%
2023/12/18	0	0.00	2	28.18	28.25	-2	1,402	-0.14%
2023/12/15	0	0.00	5	28.15	28.20	-5	1,393	-0.36%
2023/12/14	0	0.00	1	27.90	28.00	-1	1,359	-0.07%
2023/12/11	0.2	27.45	0	0.00	27.60	0.2	1,328	0.02%
2023/12/08	0.8	27.59	0	0.00	27.60	0.8	1,316	0.06%
2023/12/04	0	0.00	2	27.45	27.45	-2	1,385	-0.14%
2023/11/30	0.1	26.95	0	0.00	27.10	0.1	1,467	0.01%
2023/11/29	5	27.00	0	0.00	27.00	5	1,470	0.34%
2023/11/28	1.8	26.95	0	0.00	27.10	1.8	1,455	0.12%
2023/11/24	11	26.80	0	0.00	26.85	11	1,437	0.77%
2023/11/23	0.2	26.80	0	0.00	26.80	0.2	1,436	0.01%
2023/11/22	0	0.00	4	26.65	26.60	-4	1,420	-0.28%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/20	10	26.50	7	26.37	26.35	3	1,390	0.22%
2023/11/17	1	26.13	2	26.15	26.20	-1	1,368	-0.07%
2023/11/16	10	26.10	2	26.15	26.05	8	1,370	0.58%
2023/11/15	10	26.00	0	0.00	26.15	10	1,367	0.73%
2023/11/13	0	0.00	7	25.95	25.95	-7	1,348	-0.52%
2023/11/10	0	0.00	0	25.55	25.60	0	1,325	0.00%
2023/11/09	0	0.00	2	25.65	25.65	-2	1,328	-0.15%
2023/11/08	1	25.45	0	0.00	25.45	1	1,363	0.07%
2023/11/06	0	0.00	6	25.66	25.70	-6	1,388	-0.43%
2023/11/02	0	0.00	2	25.55	25.50	-2	1,417	-0.14%
2023/11/01	0	0.00	3	25.45	25.45	-3	1,518	-0.20%
2023/10/31	2	25.25	0	0.00	25.20	2	1,682	0.12%
2023/10/25	0	0.00	4	25.40	25.40	-4	1,761	-0.23%
2023/10/23	0	0.00	2	25.25	25.20	-2	1,766	-0.11%
2023/10/19	2	25.25	0	0.00	25.25	2	1,791	0.11%
2023/10/18	2	25.15	0	0.00	25.55	2	1,805	0.11%
2023/10/17	2	25.50	0	0.00	25.40	2	1,783	0.11%
2023/10/16	0	0.00	2	25.70	25.65	-2	1,801	-0.11%
2023/10/12	0	0.00	2	25.48	25.45	-2	1,814	-0.11%
2023/10/11	1	25.55	0	0.00	25.55	1	1,834	0.05%
2023/10/06	0	0.00	2	25.40	25.60	-2	1,834	-0.11%
2023/10/03	0	0.00	2	25.35	25.30	-2	1,852	-0.11%
2023/09/28	1	25.10	0	0.00	25.05	1	1,872	0.05%
2023/09/27	1	25.00	0	0.00	25.10	1	1,902	0.05%
2023/09/26	0.2	25.20	0	0.00	25.00	0.2	1,915	0.01%
2023/09/25	0	0.00	15	25.20	25.30	-15	1,941	-0.77%
2023/09/22	2	25.00	0	0.00	25.00	2	2,013	0.10%
2023/09/21	4	25.15	3.2	25.15	25.10	0.8	2,102	0.04%
2023/09/20	0.1	25.45	0	0.00	25.20	0.1	2,103	0.00%
2023/09/18	2	25.45	1	25.65	25.50	1	2,164	0.05%
2023/09/12	1	25.25	0.4	25.40	25.30	0.6	2,628	0.02%
2023/09/08	1.1	25.69	0	0.00	25.60	1.1	2,703	0.04%
2023/09/07	10.1	25.60	0	0.00	25.45	10.1	2,720	0.37%
2023/09/06	10.4	26.16	0	0.00	25.80	10.4	2,684	0.39%
2023/09/05	5.4	26.39	0	0.00	26.40	5.4	2,602	0.21%
2023/09/04	1	26.55	0	0.00	26.55	1	2,597	0.04%
2023/09/01	0.1	27.00	0	0.00	26.90	0.1	2,652	0.00%
2023/08/30	1	26.75	0	0.00	27.00	1	2,726	0.04%
2023/08/29	0	0.00	1	27.00	26.95	-1	2,728	-0.04%
2023/08/24	2	26.60	0	0.00	26.60	2	2,825	0.07%
2023/08/18	1.1	26.45	2	26.55	26.60	-0.9	2,953	-0.03%
2023/08/17	3	26.35	3	26.70	26.60	0	2,996	0.00%
2023/08/15	0.1	26.95	5	26.93	26.80	-5	3,200	-0.15%
2023/08/14	5	26.75	5	26.73	26.75	0	3,240	0.00%
2023/08/11	1	27.20	0	0.00	27.00	1	3,228	0.03%
2023/08/09	0	0.00	1	27.55	27.65	-1	3,252	-0.03%
2023/08/08	0	0.00	1	27.75	27.45	-1	3,278	-0.03%
2023/08/07	0	0.00	0.1	28.05	27.65	-0.1	3,338	0.00%
2023/08/04	2	27.65	5	27.21	27.95	-3	3,314	-0.09%
2023/08/02	0	0.00	6	26.74	26.60	-6	3,209	-0.19%
2023/07/31	1	26.35	2	26.55	26.35	-1	3,216	-0.03%
2023/07/27	3	26.35	0	0.00	26.35	3	3,333	0.09%
2023/07/25	1	26.10	0	0.00	26.25	1	3,465	0.03%
2023/07/19	0	0.00	2	26.25	26.20	-2	3,594	-0.06%
2023/07/18	0	0.00	1	26.20	26.15	-1	3,591	-0.03%
2023/07/17	0	0.00	1	26.30	26.20	-1	3,614	-0.03%
2023/07/12	3	26.50	0	0.00	26.45	3	3,654	0.08%
2023/07/11	0	0.00	5	26.48	26.65	-5	3,648	-0.14%
2023/07/10	3	26.45	4	26.55	26.45	-1	3,643	-0.03%
2023/07/07	1	26.75	0	0.00	26.70	1	3,639	0.03%
2023/07/06	1	26.85	0	0.00	26.85	1	3,650	0.03%
2023/06/30	0	0.00	4	27.60	27.50	-4	3,603	-0.11%
2023/06/29	0	0.00	150	27.30	27.40	-150	3,546	-4.23%	大賣/鉅額交易
2023/06/28	0	0.00	4.2	26.53	26.55	-4.2	3,465	-0.12%
2023/06/27	3	26.38	2	26.55	26.40	1	3,455	0.03%
2023/06/26	2	26.15	0	0.00	26.10	2	3,415	0.06%
2023/06/20	3	26.55	2	26.50	26.25	1	3,357	0.03%
2023/06/19	16	28.85	2	28.80	28.80	14	3,155	0.44%
2023/06/16	2	28.90	0	0.00	28.90	2	3,050	0.07%
2023/06/15	0	0.00	19	29.05	29.15	-19	2,981	-0.64%
2023/06/14	8	29.09	1	29.05	29.00	7	2,952	0.24%
2023/06/13	0	0.00	1	29.05	29.10	-1	2,925	-0.03%
2023/06/09	4	29.20	0	0.00	29.15	4	2,879	0.14%
2023/06/07	0	0.00	0.2	29.40	29.40	-0.2	2,921	-0.01%
2023/06/06	3	28.95	0.1	29.00	29.05	2.9	2,874	0.10%
2023/06/05	2	28.85	6	28.80	28.85	-4	2,832	-0.14%
2023/06/02	1	28.70	0	0.00	28.70	1	2,830	0.04%
2023/06/01	1	28.55	0	0.00	28.65	1	2,839	0.04%
2023/05/31	4	28.35	0	0.00	28.60	4	2,839	0.14%
2023/05/25	1	28.80	0	0.00	28.75	1	2,940	0.03%
2023/05/23	0	0.00	1.1	29.13	28.80	-1.1	2,904	-0.04%
2023/05/19	25	28.28	7	28.85	28.75	18	2,866	0.63%
2023/05/18	30	28.43	0	0.00	28.50	30	2,708	1.11%
2023/05/17	0.1	28.70	0	0.00	28.70	0.1	2,682	0.00%
2023/05/16	0	28.55	0	0.00	28.60	0	2,694	0.00%
2023/05/15	10	28.35	0	0.00	28.35	10	2,683	0.37%
2023/05/12	1	28.60	1.4	28.52	28.60	-0.4	2,661	-0.01%
2023/05/11	20	28.63	0	0.00	28.25	20	2,635	0.76%
2023/05/10	4	28.73	3	28.92	28.95	1	2,579	0.04%
2023/05/09	20	28.63	5	28.76	28.75	15	2,588	0.58%
2023/05/08	0.2	28.73	2	28.80	28.85	-1.8	2,545	-0.07%
2023/05/05	10	28.80	0	0.00	28.85	10	2,515	0.40%
2023/05/04	0	0.00	2.1	28.81	29.00	-2.1	2,502	-0.08%
2023/05/03	5	28.90	0.1	29.10	28.75	5	2,459	0.20%
2023/05/02	1	28.80	2.7	28.37	28.70	-1.7	2,390	-0.07%
2023/04/28	22	27.97	5	28.00	28.00	17	2,291	0.74%
2023/04/25	0	28.30	3	27.90	27.90	-3	2,266	-0.13%
2023/04/24	0	0.00	10.4	28.05	28.35	-10.4	2,220	-0.47%
2023/04/21	2	27.35	0	0.00	27.40	2	2,115	0.10%
2023/04/20	14.4	27.43	2	27.63	27.40	12.4	2,102	0.59%
2023/04/19	1	27.95	1	28.15	27.80	0	2,069	0.00%
2023/04/12	3	28.00	0	0.00	27.95	3	1,989	0.15%
2023/04/11	2	28.08	0	0.00	28.00	2	1,996	0.10%
2023/04/07	1	27.70	0	0.00	27.80	1	1,967	0.05%
2023/04/06	1	27.70	0	0.00	27.75	1	1,957	0.05%
2023/03/31	5	27.90	0	0.00	27.90	5	1,961	0.25%
2023/03/29	20	27.83	1	28.05	27.85	19	1,922	0.99%
2023/03/28	1	27.95	0	0.00	28.00	1	1,934	0.05%
2023/03/23	0.1	28.15	0	0.00	27.95	0.1	1,898	0.01%
2023/03/22	0.1	28.15	0	28.10	28.05	0.1	1,892	0.01%
2023/03/21	1	28.05	0.5	28.00	28.00	0.5	1,894	0.03%
2023/03/20	1	27.70	3	27.85	27.85	-2	1,897	-0.11%
2023/03/17	1	27.50	0.5	27.60	27.65	0.5	1,948	0.03%
2023/03/16	0	27.65	0	0.00	27.15	0	1,920	0.00%
2023/03/15	0	0.00	1	27.65	27.50	-1	1,889	-0.05%
2023/03/14	2.2	27.60	42	27.50	27.55	-39.8	1,895	-2.10%
2023/03/13	3	27.50	0	27.80	27.70	3	1,892	0.16%
2023/03/10	5	27.57	3	27.70	27.75	2	1,850	0.11%
2023/03/09	1	27.90	0.7	27.80	27.80	0.3	1,826	0.02%
2023/03/08	1	27.55	0	0.00	27.55	1	1,791	0.06%
2023/03/07	0	0.00	2	27.45	27.35	-2	1,775	-0.11%
2023/03/06	0	0.00	1	27.00	27.20	-1	1,763	-0.06%
2023/03/02	0	0.00	1.6	26.84	26.90	-1.6	1,744	-0.09%
2023/03/01	44.2	26.74	1	26.75	26.80	43.2	1,730	2.50%
2023/02/23	0	0.00	30	27.40	27.45	-30	1,562	-1.92%
2023/02/21	0	0.00	1	26.95	26.95	-1	1,559	-0.06%
2023/02/20	1	27.00	0	0.00	27.10	1	1,556	0.06%
2023/02/16	10	26.80	0	0.00	26.80	10	1,561	0.64%
2023/02/15	10	26.65	0.2	26.65	26.80	9.8	1,580	0.62%
2023/02/14	1	26.90	1	27.00	26.85	0	1,585	0.00%
2023/02/08	0	0.00	1	26.60	26.45	-1	1,591	-0.06%
2023/02/07	10	26.50	0	0.00	26.50	10	1,575	0.63%
2023/02/06	0	0.00	2	25.75	25.85	-2	1,507	-0.13%
2023/02/03	1	25.55	1	25.65	25.70	0	1,521	0.00%
2023/02/01	1	25.50	2	25.65	25.50	-1	1,517	-0.07%
2023/01/31	0	0.00	1	25.65	25.65	-1	1,527	-0.07%
2023/01/30	1	25.50	1	25.65	25.55	0	1,517	0.00%
2023/01/17	0	0.00	44	25.40	25.60	-44	1,519	-2.90%
2023/01/13	3	25.27	0	0.00	25.10	3	1,531	0.20%
2023/01/11	1	25.40	0	0.00	25.35	1	1,631	0.06%
2023/01/10	1	25.55	1	25.50	25.55	0	1,649	0.00%
2023/01/06	0	0.00	2	25.48	25.60	-2	1,719	-0.12%
2023/01/04	0	0.00	10	25.45	25.50	-10	1,795	-0.56%
2022/12/29	1	24.65	1	24.80	24.95	0	1,828	0.00%
2022/12/23	1	24.90	1	25.00	25.10	0	1,907	0.00%
2022/12/22	0	0.00	1	24.90	24.85	-1	1,931	-0.05%
2022/12/21	1	24.75	10	24.80	24.75	-9	1,963	-0.46%
2022/12/19	0	0.00	1	25.05	25.05	-1	2,043	-0.05%
2022/12/14	0	0.00	5	25.50	25.30	-5	2,091	-0.24%
2022/12/13	1	25.45	3	25.22	25.45	-2	2,106	-0.09%
2022/12/12	10	25.30	0	0.00	25.05	10	2,139	0.47%
2022/12/09	0	0.00	10	25.57	25.60	-10	2,133	-0.47%
2022/12/08	6	25.00	0	0.00	25.00	6	2,069	0.29%
2022/12/07	1	24.90	0	0.00	25.00	1	2,085	0.05%
2022/12/06	0	0.00	55	25.10	24.95	-55	2,086	-2.64%
2022/12/05	1	25.25	0	0.00	25.30	1	2,080	0.05%
2022/12/02	0	0.00	3	25.25	25.25	-3	2,081	-0.14%
2022/12/01	0	0.00	5	25.45	25.25	-5	2,086	-0.24%
2022/11/28	5	25.00	0	0.00	25.30	5	2,093	0.24%
2022/11/23	1	25.15	0.2	25.15	25.15	0.8	2,094	0.04%
2022/11/22	0	0.00	1	24.80	24.80	-1	2,091	-0.05%
2022/11/21	0	0.00	6	24.95	24.95	-6	2,112	-0.28%
2022/11/18	20	24.80	0	0.00	24.85	20	2,104	0.95%
2022/11/16	5.1	24.70	0	0.00	24.50	5.1	2,097	0.24%
2022/11/15	0	0.00	15	24.57	24.80	-15	2,095	-0.72%
2022/11/14	0	0.00	1	24.40	24.30	-1	2,085	-0.05%
2022/11/09	15	24.00	1	24.30	23.90	14	2,204	0.63%
2022/11/08	0	0.00	4	23.80	23.80	-4	2,214	-0.18%
2022/11/07	0	0.00	5	23.30	23.40	-5	2,212	-0.23%
2022/11/04	2	22.85	2	23.10	23.15	0	2,229	0.00%
2022/11/03	0	0.00	5	23.20	23.00	-5	2,293	-0.22%
2022/11/02	0	0.00	30	23.35	23.15	-30	2,342	-1.28%
2022/11/01	12	23.29	14	23.27	23.40	-2	2,363	-0.08%
2022/10/31	0	0.00	3	22.65	22.65	-3	2,382	-0.13%
2022/10/27	13	22.19	9	22.28	22.45	4	2,531	0.16%
2022/10/25	3	21.95	0	0.00	22.20	3	2,571	0.12%
2022/10/21	8	21.92	0	0.00	21.90	8	2,592	0.31%
2022/10/20	4	21.48	3	21.80	22.40	1	2,591	0.04%
2022/10/19	2	22.25	0	0.00	22.10	2	2,514	0.08%
2022/10/18	1.2	22.06	0	0.00	22.30	1.2	2,499	0.05%
2022/10/17	33.3	22.13	2	22.25	22.25	31.3	2,492	1.26%
2022/10/14	0	0.00	3	22.90	22.95	-3	2,454	-0.12%
2022/10/13	4.3	22.44	0	0.00	22.50	4.3	2,464	0.17%
2022/10/12	4	23.15	0	0.00	23.25	4	2,437	0.16%
2022/10/11	55	23.55	0	0.00	23.50	55	2,428	2.26%
2022/10/05	0	0.00	4	24.25	24.15	-4	2,434	-0.16%
2022/10/04	2	24.00	2	24.20	24.20	0	2,437	0.00%
2022/09/30	2	23.75	2	23.90	24.00	0	2,475	0.00%
2022/09/29	0	0.00	2	24.35	24.25	-2	2,442	-0.08%
2022/09/28	3	24.07	0	0.00	23.70	3	2,442	0.12%
2022/09/26	9	24.33	0	0.00	24.30	9	2,423	0.37%
2022/09/23	5	25.70	3	25.55	25.55	2	2,396	0.08%
2022/09/22	8	25.29	0	0.00	25.25	8	2,428	0.33%
2022/09/21	1	25.95	0	0.00	25.65	1	2,421	0.04%
2022/09/20	12	25.88	0	0.00	25.75	12	2,433	0.49%
2022/09/19	1	25.60	5	25.71	25.60	-4	2,449	-0.16%
2022/09/16	0	0.00	3	25.35	25.40	-3	2,439	-0.12%
2022/09/13	5	25.28	0	0.00	25.30	5	2,602	0.19%
2022/09/12	0	0.00	2	25.40	25.40	-2	2,676	-0.07%
2022/09/08	0	0.00	4	25.04	25.05	-4	2,694	-0.15%
2022/09/06	3	24.80	1	24.80	24.85	2	2,725	0.07%
2022/09/05	2	25.15	0	0.00	25.20	2	2,725	0.07%
2022/09/02	1	25.25	0	0.00	25.15	1	2,781	0.04%
2022/09/01	3	25.22	1	25.30	25.30	2	2,783	0.07%
2022/08/30	1	25.30	0	0.00	25.35	1	2,779	0.04%
2022/08/26	0	0.00	1.1	25.65	25.80	-1.1	2,801	-0.04%
2022/08/25	1	25.45	1	25.50	25.50	0	2,788	0.00%
2022/08/23	0	0.00	1	25.15	25.40	-1	2,813	-0.04%
2022/08/19	3	25.12	2	25.25	25.15	1	2,799	0.04%
2022/08/18	1	25.35	0	0.00	25.25	1	2,806	0.04%
2022/08/17	0	0.00	1	25.55	25.80	-1	2,749	-0.04%
2022/08/15	0	0.00	5	24.95	24.95	-5	2,712	-0.18%
2022/08/09	0	0.00	1	24.65	24.65	-1	2,752	-0.04%
2022/08/05	0	0.00	1	24.00	24.20	-1	2,746	-0.04%
2022/08/04	1	23.30	2	23.30	23.45	-1	2,771	-0.04%
2022/08/03	3	23.92	0	0.00	23.60	3	2,768	0.11%
2022/07/21	0	0.00	3	24.10	24.15	-3	3,473	-0.09%
2022/07/20	2	24.05	3	23.90	24.05	-1	3,532	-0.03%
2022/07/19	0	0.00	6	23.55	23.75	-6	3,579	-0.17%
2022/07/18	0	23.25	2	23.25	23.25	-2	3,639	-0.05%
2022/07/15	2	23.00	0.2	23.00	23.00	1.8	3,695	0.05%
2022/07/13	1	23.00	0	22.90	23.05	1	3,802	0.03%
2022/07/11	1	22.90	0	0.00	23.00	1	3,997	0.03%
2022/07/08	1	23.00	0	0.00	23.20	1	4,116	0.02%
2022/07/01	0	0.00	5	22.05	22.15	-5	4,801	-0.10%
2022/06/30	0	0.00	2	22.70	22.80	-2	4,827	-0.04%
2022/06/29	3	23.25	0	0.00	23.30	3	4,831	0.06%
2022/06/22	13	25.73	0	0.00	25.25	13	4,918	0.26%
2022/06/20	2	25.70	0	0.00	25.50	2	4,879	0.04%
2022/06/13	3	26.35	0	0.00	26.20	3	5,024	0.06%
2022/06/07	8	26.89	0	0.00	26.85	8	5,028	0.16%
2022/06/02	2	26.85	0	0.00	27.05	2	5,058	0.04%
2022/05/30	0	0.00	3	26.90	27.00	-3	5,149	-0.06%
2022/05/25	0	0.00	2.1	26.20	26.30	-2.1	5,295	-0.04%
2022/05/19	3	26.30	0	0.00	26.30	3	5,298	0.06%
2022/05/17	9	27.11	2	26.80	27.05	7	5,259	0.13%
2022/05/16	0	26.50	0	0.00	26.60	0	5,245	0.00%
2022/05/13	0	0.00	1	26.45	26.40	-1	5,284	-0.02%
2022/05/12	6	26.17	12	25.93	25.50	-6	5,263	-0.11%
2022/05/11	3	26.38	1	26.45	26.35	2	5,208	0.04%
2022/05/10	3	26.55	3	26.85	26.85	0	5,220	0.00%
2022/05/09	6	27.07	0	0.00	27.00	6	5,159	0.12%
2022/05/05	4	30.30	4	30.35	30.50	0	4,890	0.00%
2022/05/04	0	0.00	0	29.70	29.65	0	4,827	0.00%
2022/04/29	8.1	29.30	0	0.00	29.25	8.1	4,777	0.17%
2022/04/27	0	0.00	2	29.40	29.40	-2	4,716	-0.04%
2022/04/25	5	30.40	0	0.00	30.15	5	4,598	0.11%
2022/04/22	3	31.50	0	0.00	31.40	3	4,550	0.07%
2022/04/21	2	30.33	0	0.00	30.50	2	4,503	0.04%
2022/04/20	0	0.00	5	30.75	30.65	-5	4,467	-0.11%
2022/04/19	0	0.00	1	30.55	30.80	-1	4,482	-0.02%
2022/04/15	1	30.75	0	0.00	30.65	1	4,563	0.02%
2022/04/14	4	32.70	5.1	32.02	32.05	-1.1	4,706	-0.02%
2022/04/13	11	31.81	60.7	32.34	32.70	-49.7	4,633	-1.07%
2022/04/12	4	31.51	207.4	31.46	31.45	-203.4	4,519	-4.50%	大賣/鉅額交易
2022/04/11	2	30.95	0	0.00	30.80	2	4,405	0.05%
2022/04/08	4	30.58	3	31.00	31.00	1	4,384	0.02%
2022/04/06	2	30.00	0	30.00	30.15	2	4,652	0.04%
2022/04/01	0	0.00	2	29.90	29.95	-2	4,672	-0.04%
2022/03/31	2	29.80	4	29.65	29.75	-2	4,662	-0.04%
2022/03/29	0	29.40	0	0.00	29.55	0	4,661	0.00%
2022/03/25	0	0.00	4	29.10	29.05	-4	4,870	-0.08%
2022/03/24	0.6	29.00	18	29.10	29.05	-17.4	5,338	-0.33%
2022/03/23	0	0.00	5	28.71	28.85	-5	5,874	-0.09%
2022/03/22	8	28.70	0	0.00	28.85	8	5,989	0.13%
2022/03/21	0	28.35	0	0.00	28.40	0	5,939	0.00%
2022/03/18	0	0.00	1	28.30	28.00	-1	5,937	-0.02%
2022/03/17	0	0.00	3	28.23	28.20	-3	5,862	-0.05%
2022/03/16	11	27.87	5	27.89	27.85	6	5,799	0.10%
2022/03/15	0	0.00	4	27.56	27.50	-4	5,803	-0.07%
2022/03/14	0	0.00	1	27.50	27.55	-1	5,806	-0.02%
2022/03/11	0	0.00	1	27.45	27.40	-1	5,829	-0.02%
2022/03/10	0	27.63	0	0.00	27.70	0	5,841	0.00%
2022/03/09	1	27.05	2	27.33	27.35	-1	5,845	-0.02%
2022/03/08	2	26.75	0	0.00	26.80	2	5,830	0.03%
2022/03/07	2	27.20	0	0.00	27.25	2	5,808	0.03%
2022/03/04	0.7	28.00	4	28.05	27.95	-3.3	5,787	-0.06%
2022/03/03	0	0.00	3	28.32	28.15	-3	5,819	-0.05%
2022/03/02	0	0.00	6	28.08	28.15	-6	5,818	-0.10%
2022/03/01	1	27.90	3	27.73	27.85	-2	5,789	-0.03%
2022/02/25	4	26.53	2	26.58	26.40	2	5,701	0.04%
2022/02/24	2.1	26.45	0	0.00	26.30	2.1	5,746	0.04%
2022/02/21	1	27.35	1	27.40	27.40	0	5,871	0.00%
2022/02/17	5	27.11	0	0.00	27.35	5	6,078	0.08%
2022/02/16	0	0.00	0.6	27.40	27.55	-0.6	6,173	-0.01%
2022/02/15	0	0.00	3	27.88	27.45	-3	6,377	-0.05%
2022/02/14	0	0.00	5	27.05	27.20	-5	6,949	-0.07%
2022/02/11	0	0.00	38	27.26	27.45	-38	7,237	-0.53%
2022/02/10	36	27.65	1	27.45	27.45	35	7,246	0.48%
2022/02/09	0	0.00	1	27.15	27.20	-1	7,217	-0.01%
2022/02/08	5	26.85	2	26.88	26.90	3	7,169	0.04%
2022/02/07	0	0.00	1	26.10	26.45	-1	7,112	-0.01%
2022/01/24	1	25.50	0	0.00	25.70	1	7,133	0.01%
2022/01/21	1	25.80	5	25.70	25.80	-4	7,219	-0.06%
2022/01/20	2	25.85	0	0.00	26.00	2	7,299	0.03%
2022/01/19	4	25.99	0	0.00	25.95	4	7,323	0.05%
2022/01/14	12.1	26.31	2	26.25	26.10	10.1	7,373	0.14%
2022/01/13	20.1	26.60	1	26.70	26.60	19.1	7,423	0.26%
2022/01/12	21.4	26.65	0	0.00	26.60	21.4	7,428	0.29%
2022/01/11	0	0.00	11	26.85	26.85	-11	7,433	-0.15%
2022/01/10	8	26.45	8	26.51	26.65	0	7,455	0.00%
2022/01/07	67	26.83	20	26.99	26.45	47	7,284	0.65%
2022/01/06	12.1	27.60	5	27.70	27.70	7.1	7,004	0.10%
2022/01/05	56.2	27.79	3	27.75	27.80	53.2	7,006	0.76%
2022/01/04	22.4	28.15	0	0.00	28.20	22.4	6,960	0.32%
2022/01/03	37.4	28.64	0	0.00	28.75	37.4	6,938	0.54%
2021/12/30	60.6	29.12	31	30.18	29.15	29.6	6,916	0.43%
2021/12/29	20	29.35	14	29.92	30.20	6	6,794	0.09%
2021/12/28	23	29.03	30	28.84	28.90	-7	6,523	-0.11%
2021/12/27	32	29.34	4	29.29	29.35	28	6,491	0.43%
2021/12/23	5	28.94	5	28.93	29.00	0	6,861	0.00%
2021/12/22	3	29.17	27	29.45	29.20	-24	6,908	-0.35%
2021/12/21	5	29.70	8	29.99	30.10	-3	6,838	-0.04%
2021/12/20	31	29.95	21.8	29.97	30.20	9.2	6,733	0.14%
2021/12/17	35	28.95	76	29.53	29.60	-41	6,369	-0.64%
2021/12/16	2	27.85	11	27.94	28.10	-9	5,785	-0.16%
2021/12/15	5	27.25	1	27.25	27.20	4	5,635	0.07%
2021/12/10	0	0.00	4	27.55	27.35	-4	5,614	-0.07%
2021/12/09	1	27.40	0	0.00	27.55	1	5,610	0.02%
2021/12/07	3	27.25	3	27.40	27.55	0	5,579	0.00%
2021/12/06	0	0.00	2	27.23	27.25	-2	5,558	-0.04%
2021/12/02	1	26.55	0	0.00	26.70	1	5,534	0.02%
2021/11/29	4	26.25	0	0.00	26.65	4	5,512	0.07%
2021/11/26	2	27.05	4	26.95	26.95	-2	5,498	-0.04%
2021/11/25	0	0.00	6	27.32	27.35	-6	5,472	-0.11%
2021/11/24	1	27.05	0	0.00	27.20	1	5,434	0.02%
2021/11/22	2	27.15	2	27.35	27.15	0	5,351	0.00%
2021/11/19	0	0.00	1	27.65	27.55	-1	5,286	-0.02%
2021/11/18	2	27.45	13.8	27.77	27.95	-11.8	5,265	-0.22%
2021/11/17	2	27.73	0	0.00	27.50	2	5,192	0.04%
2021/11/16	3	27.90	1	28.50	27.90	2	5,120	0.04%
2021/11/12	1	27.45	5	27.51	27.85	-4	4,872	-0.08%
2021/11/11	31	27.41	29	26.98	26.85	2	4,670	0.04%
2021/11/10	0	0.00	10	26.69	27.50	-10	4,071	-0.25%
2021/11/05	3	24.73	0	0.00	24.70	3	3,776	0.08%
2021/11/03	2	24.95	0	0.00	24.95	2	3,811	0.05%
2021/11/02	2	24.90	0	0.00	24.85	2	3,829	0.05%
2021/11/01	1	25.55	1	25.50	25.70	0	3,792	0.00%
2021/10/29	1	25.30	11	25.51	25.70	-10	3,727	-0.27%
2021/10/26	0	0.00	1	24.55	24.65	-1	3,595	-0.03%
2021/10/22	0	0.00	0.9	24.25	24.30	-0.9	3,599	-0.02%
2021/10/20	0	0.00	0.2	24.65	24.75	-0.2	3,664	-0.01%
2021/10/19	0	0.00	1	24.65	24.70	-1	3,761	-0.03%
2021/10/18	0	0.00	1	24.55	24.70	-1	3,803	-0.03%
2021/10/13	0	0.00	3	24.60	24.35	-3	3,934	-0.08%
2021/10/08	3	24.43	1	24.35	24.40	2	3,951	0.05%
2021/10/07	1	23.90	2	24.15	24.30	-1	3,924	-0.03%
2021/10/05	6	23.35	6	23.43	23.50	0	3,837	0.00%
2021/10/01	1	23.65	2	23.85	23.60	-1	3,803	-0.03%
2021/09/30	2	24.38	1	24.25	24.50	1	3,681	0.03%
2021/09/29	0	0.00	13	24.13	23.95	-13	3,412	-0.38%
2021/09/27	3	23.65	0	0.00	23.60	3	3,301	0.09%
2021/09/24	2	23.45	0	0.00	22.95	2	3,294	0.06%
2021/09/23	0	0.00	3	22.70	22.70	-3	3,336	-0.09%
2021/09/22	3	22.55	0	0.00	22.60	3	3,367	0.09%
2021/09/17	0	0.00	2	22.95	22.95	-2	3,374	-0.06%
2021/09/14	0.3	22.95	0	0.00	22.90	0.3	3,432	0.01%
2021/09/13	0.4	22.80	11	22.81	22.95	-10.6	3,463	-0.31%
2021/09/10	4	22.30	0	0.00	22.45	4	3,466	0.12%
2021/09/09	4	22.33	0	0.00	22.30	4	3,464	0.12%
2021/09/08	3	22.55	0	0.00	22.40	3	3,485	0.09%
2021/09/03	0	0.00	5	23.00	22.95	-5	3,557	-0.14%
2021/09/02	0	0.00	2	22.85	22.95	-2	3,580	-0.06%
2021/09/01	0	0.00	19	22.91	23.10	-19	3,597	-0.53%
2021/08/31	0	22.50	2	22.55	22.50	-2	3,574	-0.06%
2021/08/30	2	22.40	0	0.00	22.45	2	3,600	0.06%
2021/08/27	0	0.00	2	22.45	22.45	-2	3,633	-0.06%
2021/08/26	2	22.20	0	0.00	22.30	2	3,652	0.05%
2021/08/24	2	22.15	0	0.00	22.25	2	3,715	0.05%
2021/08/23	0	0.00	13	22.37	22.60	-13	3,746	-0.35%
2021/08/20	0.9	21.60	2	21.55	21.55	-1.1	3,759	-0.03%
2021/08/18	4	21.23	0	0.00	21.50	4	3,896	0.10%
2021/08/17	9	21.63	5	21.55	21.45	4	4,008	0.10%
2021/08/16	7	21.91	0	0.00	21.60	7	4,017	0.17%
2021/08/11	5	22.40	3	22.55	22.50	2	4,073	0.05%
2021/08/10	2	22.30	0	0.00	22.30	2	4,113	0.05%
2021/08/09	10	22.56	0	0.00	22.45	10	4,250	0.24%
2021/08/06	4	22.40	0	0.00	22.45	4	4,286	0.09%
2021/08/05	9	22.58	0	0.00	22.60	9	4,382	0.21%
2021/08/03	0	0.00	276	22.68	23.10	-276	4,682	-5.89%	大賣/鉅額交易
2021/08/02	5	22.37	0	0.00	22.50	5	4,662	0.11%
2021/07/30	6	22.60	5	22.65	22.65	1	4,675	0.02%
2021/07/29	4	22.74	2	23.35	22.90	2	4,729	0.04%
2021/07/28	0	0.00	2	23.05	22.90	-2	4,849	-0.04%
2021/07/27	21	23.13	1	23.60	22.80	20	5,004	0.40%
2021/07/23	0	0.00	3	25.42	25.50	-3	5,123	-0.06%
2021/07/21	10	25.35	10	25.45	25.15	0	5,070	0.00%
2021/07/20	3	25.10	3	25.30	25.40	0	5,073	0.00%
2021/07/19	1	25.45	14	25.57	25.50	-13	5,214	-0.25%
2021/07/16	8	25.13	21	25.27	25.10	-13	5,547	-0.23%
2021/07/14	0	0.00	800	24.48	24.60	-800	5,809	-13.77%	大賣/鉅額交易
2021/07/13	13	24.53	800	24.59	24.40	-787	6,122	-12.85%	大賣/鉅額交易
2021/07/12	2	24.90	10	24.85	24.85	-8	6,186	-0.13%
2021/07/09	4	25.00	0	0.00	25.05	4	6,362	0.06%
2021/07/08	5	24.95	1	25.15	25.20	4	6,594	0.06%
2021/07/07	0	0.00	5	24.80	24.85	-5	6,691	-0.07%
2021/07/06	1	25.00	0	0.00	24.80	1	6,785	0.01%
2021/07/05	10	25.05	0	0.00	25.00	10	6,803	0.15%
2021/07/02	11	24.65	0	0.00	24.65	11	6,877	0.16%
2021/07/01	4	24.99	0.9	24.65	24.70	3.1	6,919	0.05%
2021/06/30	3	25.45	11.1	25.35	25.35	-8.1	6,939	-0.12%
2021/06/29	2	24.25	25	24.39	24.45	-23	6,799	-0.34%
2021/06/28	1	24.40	9	24.40	24.45	-8	6,817	-0.12%
2021/06/23	7	24.35	15.4	24.47	24.65	-8.4	6,964	-0.12%
2021/06/22	5	24.10	0	0.00	24.20	5	6,981	0.07%
2021/06/21	3	24.10	2	24.50	24.10	1	7,015	0.01%
2021/06/15	3	24.57	0	0.00	24.55	3	7,465	0.04%
2021/06/09	0	25.40	0	0.00	25.20	0	7,735	0.00%
2021/06/08	1	25.35	3.2	25.44	25.35	-2.2	7,753	-0.03%
2021/06/07	201	25.37	0	0.00	25.10	201	7,759	2.59%	大買/鉅額交易
2021/06/03	10	25.60	8	25.53	25.55	2	7,830	0.03%
2021/06/02	2	25.20	2	25.45	25.40	0	7,908	0.00%
2021/06/01	2	25.20	0	0.00	25.30	2	7,917	0.03%
2021/05/31	0	0.00	1	25.50	25.55	-1	7,991	-0.01%
2021/05/27	20	25.25	0	0.00	25.00	20	8,166	0.24%
2021/05/26	3	25.18	2	25.60	25.45	1	8,224	0.01%
2021/05/25	9	24.15	3	24.85	25.00	6	8,171	0.07%
2021/05/19	0	0.00	2	22.70	22.95	-2	8,333	-0.02%
2021/05/18	0	0.00	2	22.40	22.90	-2	8,377	-0.02%
2021/05/17	12	21.22	5	20.90	20.90	7	8,412	0.08%
2021/05/13	5	22.95	6	23.21	23.05	-1	8,312	-0.01%
2021/05/12	13	23.69	4.1	24.96	23.75	8.9	8,197	0.11%
2021/05/11	3	26.53	44.8	26.41	26.00	-41.8	8,023	-0.52%
2021/05/10	4	27.35	7	27.26	27.25	-3	7,926	-0.04%
2021/05/07	6	27.03	5	26.95	27.10	1	7,942	0.01%
2021/05/06	10	27.17	0	0.00	27.20	10	7,918	0.13%
2021/05/05	0	0.00	5	27.58	27.75	-5	7,843	-0.06%
2021/05/04	25	26.51	0	0.00	25.90	25	7,712	0.32%
2021/05/03	21	27.90	8	28.00	27.50	13	7,580	0.17%
2021/04/29	27	28.56	5	28.70	28.55	22	7,462	0.29%
2021/04/28	0	0.00	16	28.73	28.55	-16	7,385	-0.22%
2021/04/27	0	0.00	14.2	28.51	28.80	-14.2	7,415	-0.19%
2021/04/26	3	28.35	0.7	28.30	28.45	2.3	7,347	0.03%
2021/04/23	4	28.79	4	28.21	28.50	0	7,331	0.00%
2021/04/22	19	29.29	21.3	28.48	28.35	-2.3	7,311	-0.03%
2021/04/21	45	28.38	37	28.53	28.60	8	6,907	0.12%
2021/04/20	69	28.68	66.1	28.26	28.45	2.9	6,811	0.04%
2021/04/19	26	28.85	4	28.55	29.35	22	6,638	0.33%
2021/04/16	0	0.00	3.1	27.63	27.65	-3.1	6,350	-0.05%
2021/04/15	9	27.73	4	28.30	27.60	5	6,293	0.08%
2021/04/14	0	0.00	14	27.58	28.10	-14	6,125	-0.23%
2021/04/13	3	27.30	0	0.00	26.80	3	5,942	0.05%
2021/04/12	2	27.20	0	0.00	27.25	2	5,845	0.03%
2021/04/08	2	26.88	1	26.85	27.05	1	5,829	0.02%
2021/04/07	0	0.00	1	26.00	26.35	-1	5,824	-0.02%
2021/04/06	4	26.45	0.8	26.50	26.35	3.2	5,799	0.06%
2021/03/30	1	26.70	0	0.00	26.75	1	5,686	0.02%
2021/03/29	0	0.00	8	26.57	26.50	-8	5,649	-0.14%
2021/03/26	0	0.00	4	26.30	26.35	-4	5,630	-0.07%
2021/03/24	0	26.90	0	0.00	26.90	0	5,582	0.00%
2021/03/23	0	27.20	1	27.50	27.60	-1	5,543	-0.02%
2021/03/22	7	27.40	1.5	27.09	27.40	5.5	5,485	0.10%
2021/03/19	5	26.46	5	26.88	27.05	0	5,397	0.00%
2021/03/18	10	26.70	9	26.63	26.85	1	5,339	0.02%
2021/03/17	8	26.21	12	26.52	26.60	-4	5,289	-0.08%
2021/03/16	0	0.00	14	25.60	25.65	-14	5,183	-0.27%
2021/03/15	1	25.05	0	0.00	25.05	1	5,229	0.02%
2021/03/12	0	24.65	0	0.00	24.75	0	5,285	0.00%
2021/03/10	8	25.08	5	24.85	24.90	3	5,527	0.05%
2021/03/09	6	25.25	0	0.00	25.25	6	5,733	0.10%
2021/03/08	5	25.73	21	25.55	25.35	-16	5,782	-0.28%
2021/03/04	1	25.05	0	0.00	25.10	1	5,717	0.02%
2021/03/03	6	25.07	1	25.35	25.35	5	5,635	0.09%
2021/03/02	0	0.00	2	25.00	24.25	-2	5,493	-0.04%
2021/02/26	12	24.36	1	24.40	24.60	11	5,463	0.20%
2021/02/25	1	24.80	1	24.70	24.70	0	5,460	0.00%
2021/02/24	12	24.69	0	0.00	24.55	12	5,530	0.22%
2021/02/23	2	24.75	25	24.64	24.70	-23	5,584	-0.41%
2021/02/22	1	23.55	0	0.00	24.20	1	5,643	0.02%
2021/02/18	2	23.05	0	0.00	23.30	2	5,645	0.04%
2021/02/17	0	22.65	10.3	22.40	22.55	-10.3	5,631	-0.18%
2021/02/05	11	22.60	9	22.69	22.45	2	5,582	0.04%
2021/02/04	5	21.63	0	0.00	21.75	5	5,561	0.09%
2021/02/03	0	22.15	0	0.00	21.90	0	5,624	0.00%
2021/02/02	0	0.00	0.1	21.20	22.15	-0.1	5,923	0.00%
2021/01/29	1	21.00	11	21.41	20.90	-10	6,110	-0.16%
2021/01/26	4	21.90	0	0.00	21.95	4	6,277	0.06%
2021/01/25	0	0.00	12	21.88	22.25	-12	6,321	-0.19%
2021/01/20	10	21.55	41.1	22.19	21.60	-31.1	6,791	-0.46%
2021/01/19	0	22.90	0	0.00	22.65	0	6,783	0.00%
2021/01/18	0	0.00	0.3	22.95	23.05	-0.3	6,868	0.00%
2021/01/15	41	22.52	47	23.35	22.25	-6	6,909	-0.09%
2021/01/14	0	0.00	22.1	23.55	23.55	-22.1	6,972	-0.32%
2021/01/13	1	23.60	0	0.00	23.55	1	7,068	0.01%
2021/01/08	0	0.00	21	24.60	24.55	-21	7,851	-0.27%
2021/01/06	3	24.00	0	0.00	23.85	3	8,022	0.04%
2021/01/05	5	24.35	0	0.00	24.45	5	8,002	0.06%
2020/12/31	0	0.00	2	25.00	25.00	-2	8,226	-0.02%
2020/12/30	19	24.87	8	24.99	24.80	11	8,398	0.13%
2020/12/28	0	0.00	1	24.20	24.20	-1	8,598	-0.01%
2020/12/25	0	0.00	2.2	24.26	24.25	-2.2	8,829	-0.03%
2020/12/24	0	0.00	0.4	24.20	24.40	-0.4	8,893	0.00%
2020/12/22	5	24.30	0	0.00	24.00	5	9,079	0.06%
2020/12/18	3	24.17	0	0.00	24.00	3	9,832	0.03%
2020/12/17	2	24.20	0	0.00	24.25	2	10,081	0.02%
2020/12/16	0	0.00	0.5	24.60	24.70	-0.5	10,474	0.00%
2020/12/11	5	23.90	10	24.38	24.30	-5	11,362	-0.04%
2020/12/10	2	24.05	0	0.00	24.20	2	11,829	0.02%
2020/12/09	7	24.12	10	24.25	24.40	-3	11,951	-0.03%
2020/12/08	1	25.10	1.1	24.75	24.90	-0.1	12,012	0.00%
2020/12/07	3	24.83	2.3	25.44	25.40	0.7	12,261	0.01%
2020/12/04	24	24.88	6	25.15	24.80	18	12,522	0.14%
2020/12/03	18.1	25.22	3	24.90	25.05	15.1	12,568	0.12%
2020/12/02	13	26.28	2	26.20	26.25	11	12,499	0.09%
2020/11/30	1	27.05	0.6	27.00	27.05	0.4	12,767	0.00%
2020/11/27	0	0.00	0.7	26.60	26.65	-0.7	13,119	-0.01%
2020/11/23	0	0.00	1	27.10	27.10	-1	14,594	-0.01%
2020/11/20	3	26.30	3	26.50	26.25	0	14,751	0.00%
2020/11/19	11	26.90	0	0.00	26.50	11	15,180	0.07%
2020/11/18	10	27.55	0	0.00	27.50	10	15,443	0.06%
2020/11/16	0	0.00	0	28.00	28.45	0	16,355	0.00%
2020/11/13	0	0.00	5	28.30	28.30	-5	16,391	-0.03%
2020/11/12	6	28.03	0	0.00	27.75	6	16,410	0.04%
2020/11/11	0	0.00	1	27.95	28.55	-1	16,363	-0.01%
2020/11/10	17	28.11	9.4	28.44	28.30	7.6	16,389	0.05%
2020/11/09	1	27.90	26	27.56	28.00	-25	16,128	-0.16%
2020/11/05	12	26.42	0	0.00	26.40	12	16,039	0.07%
2020/11/04	0.3	26.65	0	0.00	26.70	0.3	16,086	0.00%
2020/11/03	505.3	26.62	16.9	26.89	26.70	488.4	16,072	3.04%	大買/鉅額交易
2020/11/02	0	0.00	10	26.15	26.15	-10	16,141	-0.06%
2020/10/30	10.1	26.60	2	26.45	26.20	8.1	16,296	0.05%
2020/10/29	369.4	25.87	0	0.00	26.25	369.4	16,284	2.27%	大買/鉅額交易
2020/10/28	16.2	26.20	57.9	26.60	26.05	-41.7	16,335	-0.26%
2020/10/27	1,018	25.57	0.2	25.45	25.35	1,017.8	16,284	6.25%	大買/鉅額交易
2020/10/26	10	26.00	5	25.80	25.85	5	16,287	0.03%
2020/10/23	2	25.93	3	25.50	25.80	-1	16,367	-0.01%
2020/10/22	0	0.00	15.9	26.02	25.90	-15.9	16,452	-0.10%
2020/10/21	1.1	25.04	9.9	25.35	25.30	-8.7	16,563	-0.05%
2020/10/20	105.1	24.12	116	25.26	25.20	-10.9	16,809	-0.06%	大買/大賣/
2020/10/19	32	24.21	0	0.00	23.80	32	16,856	0.19%
2020/10/16	12.1	26.35	3.6	26.24	25.95	8.6	17,312	0.05%
2020/10/06	13	22.92	0	0.00	22.85	13	17,231	0.08%
2020/10/05	0	0.00	1	23.25	23.30	-1	17,214	-0.01%
2020/09/29	12	24.11	8	23.85	23.70	4	17,522	0.02%
2020/09/28	0	0.00	3	23.90	23.60	-3	17,644	-0.02%
2020/09/25	53	24.03	52	23.62	23.00	1	17,685	0.01%
2020/09/24	2	23.93	0	0.00	23.65	2	17,878	0.01%
2020/09/23	0	0.00	1	24.15	23.90	-1	17,957	-0.01%
2020/09/18	0	0.00	1	24.00	24.10	-1	17,970	-0.01%
2020/09/16	2	24.05	19	23.66	23.85	-17	17,926	-0.09%
2020/09/15	5	23.23	21.3	23.75	24.05	-16.3	17,925	-0.09%
2020/09/14	13	24.18	10	24.50	23.75	3	17,371	0.02%
2020/09/11	55	24.16	34	24.25	23.90	21	17,187	0.12%
2020/09/10	15	24.49	20	24.13	23.95	-5	16,780	-0.03%
2020/09/09	65	24.40	15	24.38	24.50	50	16,532	0.30%
2020/09/08	42	23.75	114.5	23.42	24.80	-72.5	16,267	-0.45%	大賣/
2020/09/07	26	23.36	20	24.27	23.95	6	15,902	0.04%
2020/09/04	65	22.45	4	22.48	22.60	61	15,489	0.39%
2020/09/03	29	22.01	26	22.07	22.20	3	15,321	0.02%
2020/09/02	10	21.65	16	21.57	21.80	-6	15,273	-0.04%
2020/09/01	7	21.85	14	21.97	21.25	-7	15,019	-0.05%
2020/08/31	11	21.19	31	21.23	21.65	-20	14,683	-0.14%
2020/08/28	3	21.00	5	20.95	21.00	-2	14,607	-0.01%
2020/08/27	43	21.33	14	21.19	21.20	29	14,438	0.20%
2020/08/26	10	21.15	60	21.01	21.50	-50	14,294	-0.35%
2020/08/25	36	21.55	33	21.52	21.40	3	14,099	0.02%
2020/08/24	32	20.31	28.6	21.05	21.00	3.4	13,766	0.03%
2020/08/21	16	20.23	12	20.38	20.10	4	13,275	0.03%
2020/08/20	37	20.10	11	19.51	19.55	26	13,202	0.20%
2020/08/19	126	20.61	111	20.20	20.10	15	12,890	0.12%	大買/大賣/
2020/08/18	33	20.19	47.3	19.98	20.30	-14.3	12,647	-0.11%
2020/08/17	68	19.84	49.1	20.11	20.10	18.9	12,426	0.15%
2020/08/14	8	18.59	5	18.57	19.10	3	11,894	0.03%
2020/08/13	7	18.01	0	0.00	18.10	7	11,493	0.06%
2020/08/12	24	17.88	27.2	17.86	18.15	-3.2	11,350	-0.03%
2020/08/11	3	16.60	3	16.45	16.50	0	10,722	0.00%
2020/08/10	3	16.30	4	16.41	16.25	-1	10,688	-0.01%
2020/08/07	2	16.15	0	0.00	16.15	2	10,684	0.02%
2020/08/06	3	16.20	0	0.00	16.25	3	10,673	0.03%
2020/08/05	17	16.55	5	16.40	16.45	12	10,676	0.11%
2020/08/04	5	16.68	0	0.00	16.60	5	10,987	0.05%
2020/08/03	0	0.00	3	16.67	16.50	-3	11,159	-0.03%
2020/07/31	0	0.00	3	16.75	16.75	-3	11,663	-0.03%
2020/07/28	0	0.00	5.2	16.29	16.15	-5.2	11,949	-0.04%
2020/07/24	0	0.00	7	17.21	17.10	-7	12,353	-0.06%
2020/07/23	0	0.00	10	17.60	17.50	-10	12,567	-0.08%
2020/07/21	0	0.00	2	17.90	17.65	-2	12,292	-0.02%
2020/07/20	5	17.70	45	17.45	17.45	-40	12,185	-0.33%
2020/07/17	5	17.56	1	17.50	17.60	4	12,029	0.03%
2020/07/16	26	18.26	26	18.39	18.25	0	11,776	0.00%
2020/07/15	12	18.21	43	18.35	18.00	-31	11,463	-0.27%
2020/07/14	51	18.07	47	18.27	17.95	4	11,294	0.04%
2020/07/13	3	17.23	5.2	16.86	17.15	-2.2	10,618	-0.02%
2020/07/10	2	16.50	12	16.59	16.45	-10	10,597	-0.09%
2020/07/09	1	17.10	1	17.00	16.95	0	10,601	0.00%
2020/07/08	53	16.89	36	16.87	16.95	17	10,515	0.16%
2020/07/07	7	16.24	3	16.33	16.15	4	10,427	0.04%
2020/07/06	4	16.78	6	16.73	16.65	-2	10,304	-0.02%
2020/07/03	4	15.75	80	16.14	16.50	-76	10,163	-0.75%
2020/07/02	10	15.72	4	15.60	15.80	6	9,814	0.06%
2020/07/01	6	15.12	2	15.10	15.15	4	9,659	0.04%
2020/06/30	3	15.00	1	15.25	15.10	2	9,573	0.02%
2020/06/29	7	15.09	10	15.10	15.10	-3	9,406	-0.03%
2020/06/24	0	0.00	4	14.50	14.40	-4	9,224	-0.04%
2020/06/22	20	14.65	100	14.60	14.45	-80	9,254	-0.86%
2020/06/19	10	14.05	10	14.00	14.05	0	9,093	0.00%
2020/06/18	100	14.20	0.4	14.00	14.05	99.6	9,131	1.09%
2020/06/16	0	0.00	1	14.05	14.00	-1	9,220	-0.01%
2020/06/11	25	14.50	67	14.34	14.05	-42	9,807	-0.43%
2020/06/10	0.1	14.45	49	14.48	14.55	-48.9	9,790	-0.50%
2020/06/09	80	14.70	3	14.58	14.50	77	10,050	0.77%
2020/06/08	2	14.35	0.2	14.25	14.30	1.8	10,122	0.02%
2020/06/05	10	14.20	50	14.28	14.20	-40	10,049	-0.40%
2020/06/04	41	14.35	3	14.25	14.25	38	10,142	0.37%
2020/06/03	2	14.30	6	14.20	14.25	-4	10,064	-0.04%
2020/06/02	0	0.00	4	14.20	14.15	-4	10,069	-0.04%
2020/06/01	4	14.25	12.1	14.19	14.25	-8.1	10,069	-0.08%
2020/05/29	2	14.30	1.2	14.16	13.95	0.8	10,049	0.01%
2020/05/28	2	14.25	5	14.48	14.10	-3	10,005	-0.03%
2020/05/27	7	14.50	14	14.59	14.60	-7	10,005	-0.07%
2020/05/26	3	14.12	16	14.21	14.30	-13	9,804	-0.13%
2020/05/25	2	13.85	3	14.00	13.90	-1	9,762	-0.01%
2020/05/22	1	14.00	7	14.04	13.90	-6	9,806	-0.06%
2020/05/21	19	14.26	2	14.30	14.15	17	9,933	0.17%
2020/05/20	0	0.00	2	14.18	14.20	-2	9,915	-0.02%
2020/05/19	4	14.23	34	14.33	14.25	-30	9,884	-0.30%
2020/05/18	7	13.99	0	0.00	14.05	7	9,750	0.07%
2020/05/15	0	0.00	5	13.80	13.80	-5	9,650	-0.05%
2020/05/13	0	0.00	1	13.90	13.95	-1	9,619	-0.01%
2020/05/12	0	0.00	10	13.85	13.90	-10	9,653	-0.10%
2020/05/11	3	14.20	0	0.00	13.85	3	9,602	0.03%
2020/05/08	4	14.08	11	14.10	14.05	-7	9,376	-0.07%
2020/05/07	20	14.13	43	14.18	13.85	-23	9,221	-0.25%
2020/05/06	0	0.00	33	14.04	13.85	-33	8,778	-0.38%
2020/05/05	5	14.05	14	14.05	14.15	-9	8,751	-0.10%
2020/05/04	5	13.56	3	13.75	13.80	2	8,855	0.02%
2020/04/30	23	13.90	28	13.79	13.80	-5	8,823	-0.06%
2020/04/29	47	13.31	41	13.62	13.75	6	8,899	0.07%
2020/04/28	10	12.49	36	12.88	13.00	-26	8,839	-0.29%
2020/04/27	10	12.30	0	12.10	12.20	10	9,086	0.11%
2020/04/24	5	12.01	5	11.99	11.90	0	9,515	0.00%
2020/04/23	3	12.03	17	12.07	11.85	-14	10,384	-0.13%
2020/04/22	0	0.00	6	11.39	11.65	-6	11,438	-0.05%
2020/04/21	4	11.50	25	11.79	11.35	-21	11,822	-0.18%
2020/04/20	3	11.95	1	12.00	11.90	2	11,971	0.02%
2020/04/17	15	12.25	13	12.42	12.05	2	11,968	0.02%
2020/04/16	4	12.49	7	12.34	12.40	-3	11,821	-0.03%
2020/04/15	10	12.39	3	12.20	12.45	7	11,726	0.06%
2020/04/14	7	12.05	15	12.10	12.05	-8	11,633	-0.07%
2020/04/13	0	0.00	12	12.17	12.10	-12	11,597	-0.10%
2020/04/10	12	12.45	40	12.43	12.35	-28	11,623	-0.24%
2020/04/09	3	11.70	4	11.64	11.70	-1	11,512	-0.01%
2020/04/08	10	11.45	10	11.35	11.50	0	11,651	0.00%
2020/04/07	1	11.15	2	11.05	11.00	-1	11,742	-0.01%
2020/04/01	0	11.00	0	0.00	11.00	0	12,112	0.00%
2020/03/27	30	11.20	30	10.85	10.85	0	12,546	0.00%
2020/03/26	5	10.60	10	10.62	10.70	-5	12,493	-0.04%
2020/03/25	9	10.47	102	10.65	10.75	-93	12,504	-0.74%	大賣/
2020/03/24	5	10.25	30	10.20	10.20	-25	12,550	-0.20%
2020/03/23	34	9.99	0	0.00	9.94	34	12,546	0.27%
2020/03/20	2	10.25	0	0.00	10.15	2	12,611	0.02%
2020/03/19	1	9.53	20	9.90	9.67	-19	12,638	-0.15%
2020/03/18	23	10.53	23	10.20	10.10	0	12,521	0.00%
2020/03/16	29	10.91	1	10.75	10.25	28	12,509	0.22%
2020/03/13	27	10.22	0	0.00	10.85	27	12,421	0.22%
2020/03/12	29	11.23	0	0.00	11.05	29	12,218	0.24%
2020/03/11	2	12.65	103	12.45	12.25	-101	12,271	-0.82%	大賣/鉅額交易
2020/03/10	3	12.20	20	12.33	12.45	-17	12,774	-0.13%
2020/03/09	24	12.68	0	0.00	12.55	24	12,701	0.19%
2020/03/05	5	13.25	0	0.00	13.30	5	12,792	0.04%
2020/03/04	10	13.15	0	0.00	13.10	10	12,891	0.08%
2020/03/03	19	13.40	2	13.40	13.40	17	13,103	0.13%
2020/02/27	11	13.04	0	0.00	12.95	11	13,128	0.08%
2020/02/26	10	13.30	0	0.00	13.25	10	13,125	0.08%
2020/02/25	8	13.26	0	0.00	13.45	8	13,291	0.06%
2020/02/24	20	13.56	21	13.56	13.45	-1	13,280	-0.01%
2020/02/21	23	13.88	0	0.00	13.80	23	13,272	0.17%
2020/02/20	6	14.10	0	0.00	14.00	6	13,313	0.05%
2020/02/19	1	14.00	17	13.99	14.05	-16	13,441	-0.12%
2020/02/18	15	13.86	5	13.85	13.90	10	13,657	0.07%
2020/02/17	0	0.00	7	13.96	13.95	-7	14,172	-0.05%
2020/02/14	71.9	14.19	65.9	14.10	14.10	6	14,389	0.04%
2020/02/13	1	14.30	1	14.25	14.05	0	14,627	0.00%
2020/02/12	1	14.10	0	0.00	14.15	1	14,922	0.01%
2020/02/11	102	14.20	5.3	14.09	14.10	96.7	15,250	0.63%	大買/
2020/02/10	11	14.00	0	0.00	14.00	11	15,604	0.07%
2020/02/07	4	14.33	0	0.00	14.15	4	16,106	0.02%
2020/02/06	2	14.45	0	0.00	14.60	2	17,501	0.01%
2020/02/05	17	14.53	1	14.30	14.40	16	18,212	0.09%
2020/02/04	24	14.01	100	14.00	14.05	-76	18,046	-0.42%
2020/02/03	112	13.97	116	13.94	13.95	-4	18,065	-0.02%	大買/大賣/
2020/01/31	104	14.65	5.2	14.91	14.70	98.8	17,834	0.55%	大買/
2020/01/30	24	14.49	1,749	14.77	14.35	-1,725	17,556	-9.83%	大賣/鉅額交易
2020/01/20	517	15.86	20	15.88	15.90	497	17,049	2.92%	大買/鉅額交易
2020/01/17	17	15.53	153	15.65	15.70	-136	16,570	-0.82%	大賣/鉅額交易
2020/01/16	21	14.89	220	15.32	14.85	-199	15,752	-1.26%	大賣/鉅額交易
2020/01/15	3	14.25	52	14.56	14.60	-49	14,861	-0.33%
2020/01/14	8	14.18	105	14.16	14.20	-97	14,668	-0.66%	大賣/
2020/01/13	2	13.80	100	13.85	13.80	-98	14,752	-0.66%
2020/01/10	10	13.75	100	13.85	13.70	-90	15,972	-0.56%
2020/01/08	0	0.00	5	13.65	13.60	-5	19,266	-0.03%
2020/01/07	5	13.70	0	0.00	13.75	5	20,302	0.02%
2020/01/03	20	13.93	10	13.95	13.80	10	22,241	0.04%
2020/01/02	29	14.25	4	14.13	14.00	25	22,262	0.11%
2019/12/31	24	14.54	52	14.50	14.40	-28	22,215	-0.13%
2019/12/30	6	14.58	105	14.53	14.55	-99	22,179	-0.45%	大賣/
2019/12/27	9	14.11	11	14.13	14.15	-2	21,801	-0.01%
2019/12/26	6	13.98	3	13.95	13.90	3	21,696	0.01%
2019/12/25	13	13.92	0	0.00	13.90	13	21,613	0.06%
2019/12/24	82	14.22	31	14.25	14.05	51	21,577	0.24%
2019/12/23	0	0.00	10	14.05	13.85	-10	21,276	-0.05%
2019/12/20	30	13.86	0	0.00	13.75	30	21,285	0.14%
2019/12/19	50	14.00	22	14.14	14.05	28	21,323	0.13%
2019/12/18	10	13.95	0	0.00	13.90	10	21,730	0.05%
2019/12/17	26	14.10	23	14.10	14.10	3	21,845	0.01%
2019/12/16	126	13.91	19	14.05	14.05	107	21,733	0.49%	大買/鉅額交易
2019/12/13	32	13.68	0	0.00	13.60	32	21,576	0.15%
2019/12/12	25	13.93	5.4	13.94	13.85	19.6	21,469	0.09%
2019/12/11	26	14.20	192	14.52	14.10	-166	21,442	-0.77%	大賣/鉅額交易
2019/12/10	1	14.20	26	14.09	14.20	-25	21,077	-0.12%
2019/12/09	58	14.07	1	14.20	13.95	57	21,044	0.27%
2019/12/06	12	14.26	153	14.22	14.05	-141	21,014	-0.67%	大賣/鉅額交易
2019/12/05	155	14.04	123	14.10	14.40	32	20,739	0.15%	大買/大賣/
2019/12/03	0	0.00	25.5	13.35	13.35	-25.5	20,175	-0.13%
2019/12/02	38	13.38	23	13.44	13.35	15	20,133	0.07%
2019/11/29	0	0.00	10	13.45	13.60	-10	19,971	-0.05%
2019/11/28	49	13.51	44	13.77	13.55	5	19,869	0.03%
2019/11/27	1	13.60	12	13.60	13.60	-11	19,634	-0.06%
2019/11/26	29	13.62	5	13.95	13.50	24	19,571	0.12%
2019/11/25	0	0.00	10	13.75	13.75	-10	19,443	-0.05%
2019/11/22	56	13.53	0	0.00	13.50	56	19,327	0.29%
2019/11/21	43.5	13.76	10	13.80	13.75	33.5	19,105	0.18%
2019/11/20	31	14.07	12	14.36	13.95	19	19,027	0.10%
2019/11/19	26	14.09	17	14.17	14.15	9	18,832	0.05%
2019/11/18	9	14.01	2	14.05	14.00	7	18,742	0.04%
2019/11/15	31	13.92	0	0.00	13.85	31	18,593	0.17%
2019/11/14	24	14.17	22	14.44	14.10	2	18,360	0.01%
2019/11/13	5	13.59	23	14.10	14.00	-18	17,812	-0.10%
2019/11/12	5	13.78	0	0.00	13.85	5	17,569	0.03%
2019/11/11	13	13.60	11	13.66	13.95	2	17,290	0.01%
2019/11/08	158	14.17	263	14.56	14.00	-105	16,910	-0.62%	大買/大賣/鉅額交易
2019/11/07	85	14.63	10	14.70	14.60	75	16,541	0.45%
2019/11/06	105	14.72	36	14.49	14.50	69	16,043	0.43%	大買/
2019/11/05	423	15.45	305	15.58	15.20	118	15,456	0.76%	大買/大賣/鉅額交易
2019/11/04	11	14.93	239.1	14.86	15.30	-228.1	13,922	-1.64%	大賣/鉅額交易
2019/11/01	12	13.94	10	13.90	13.95	2	13,072	0.02%
2019/10/31	2	13.55	2	13.53	13.75	0	12,931	0.00%
2019/10/30	0	0.00	5	13.30	13.30	-5	12,767	-0.04%
2019/10/29	43	13.43	18	13.55	13.20	25	12,713	0.20%
2019/10/28	31	13.23	106	13.54	13.45	-75	12,620	-0.59%	大賣/
2019/10/25	4	13.31	2	13.30	13.30	2	12,519	0.02%
2019/10/24	27	13.30	0	0.00	13.40	27	12,471	0.22%
2019/10/23	50	13.02	10	13.10	13.00	40	12,368	0.32%
2019/10/22	52	13.63	20	14.15	13.35	32	12,158	0.26%
2019/10/21	42	13.98	137	13.96	13.95	-95	11,975	-0.79%	大賣/
2019/10/18	1,291	13.11	59.8	13.57	13.65	1,231.2	11,758	10.47%	大買/鉅額交易
2019/10/17	322	13.20	142	13.13	13.10	180	10,515	1.71%	大買/大賣/鉅額交易
2019/10/16	44	12.63	67	12.59	13.00	-23	8,378	-0.27%
2019/10/15	1,030	12.01	84.3	11.87	12.15	945.7	7,187	13.16%	大買/鉅額交易
2019/10/14	142	11.34	174	10.91	11.70	-32	6,130	-0.52%	大買/大賣/
2019/10/09	41	10.27	224	10.59	10.65	-183	4,929	-3.71%	大賣/鉅額交易
2019/10/08	0	0.00	6	9.66	9.72	-6	4,042	-0.15%
2019/10/07	3	9.56	16	9.60	9.58	-13	3,899	-0.33%
2019/10/04	1	9.47	7	9.43	9.46	-6	3,737	-0.16%
2019/10/03	2	9.27	3	9.22	9.27	-1	3,594	-0.03%
2019/10/01	2	9.18	0	0.00	9.13	2	3,551	0.06%
2019/09/25	4	9.25	0	0.00	9.25	4	3,519	0.11%
2019/09/23	233	9.63	240	9.66	9.57	-7	3,451	-0.20%	大買/大賣/
2019/09/20	2	9.30	16	9.30	9.30	-14	2,899	-0.48%
2019/09/17	0.9	8.40	60	8.46	8.45	-59.1	2,751	-2.15%
2019/09/16	78	8.53	9	8.56	8.57	69	2,796	2.47%
2019/09/12	0	0.00	24	8.43	8.41	-24	2,736	-0.88%
2019/09/11	6	8.48	15	8.44	8.39	-9	2,752	-0.33%
2019/09/10	69	8.39	7	8.43	8.44	62	2,736	2.27%
2019/09/09	3	8.26	5	8.30	8.30	-2	2,657	-0.08%
2019/09/06	5	8.26	7	8.25	8.24	-2	2,648	-0.08%
2019/09/04	0	0.00	3.1	8.18	8.18	-3.1	2,632	-0.12%
2019/09/02	3	8.09	0	0.00	8.17	3	2,651	0.11%
2019/08/27	10	7.97	0	0.00	7.97	10	2,838	0.35%
2019/08/21	0	0.00	0.6	8.01	8.04	-0.6	3,223	-0.02%
2019/08/19	0	0.00	1.1	8.05	8.05	-1.1	3,310	-0.03%
2019/08/07	0	0.00	10	8.03	8.01	-10	3,665	-0.27%
2019/08/06	10	7.92	0	0.00	7.99	10	3,709	0.27%
2019/08/05	10	8.01	2	8.04	8.02	8	3,711	0.22%
2019/08/02	6	8.11	0	0.00	8.12	6	3,693	0.16%
2019/08/01	10	8.25	0	0.00	8.23	10	3,820	0.26%
2019/07/31	7	8.36	0	0.00	8.33	7	3,791	0.18%
2019/07/30	8	8.61	0	0.00	8.61	8	3,773	0.21%
2019/07/25	10	8.61	10	8.62	8.61	0	3,685	0.00%
2019/07/24	1	8.61	0	0.00	8.61	1	3,660	0.03%
2019/07/23	2	8.65	31	8.68	8.67	-29	3,613	-0.80%
2019/07/22	13	8.70	0	0.00	8.70	13	3,549	0.37%
2019/07/19	0	0.00	2	8.60	8.59	-2	3,431	-0.06%
2019/07/18	3	8.56	0	0.00	8.55	3	3,410	0.09%
2019/07/17	1	8.57	0	0.00	8.59	1	3,366	0.03%
2019/07/16	2	8.61	3	8.60	8.61	-1	3,336	-0.03%
2019/07/15	10	8.59	5	8.58	8.59	5	3,295	0.15%
2019/07/12	0	0.00	1	8.56	8.54	-1	3,244	-0.03%
2019/07/11	5	8.52	0	0.00	8.53	5	3,241	0.15%
2019/07/10	0	0.00	21	8.57	8.56	-21	3,212	-0.65%
2019/07/08	2	8.48	0	0.00	8.49	2	3,140	0.06%
2019/07/05	5	8.49	0	0.00	8.49	5	3,141	0.16%
2019/07/04	13	8.50	1	8.49	8.50	12	3,120	0.38%
2019/07/03	5	8.55	0	8.50	8.53	5	3,037	0.16%
2019/07/02	1	8.61	0	8.55	8.57	1	3,020	0.03%
2019/07/01	116	8.58	110	8.68	8.57	6	2,997	0.20%	大買/大賣/
2019/06/27	5	8.50	0	0.00	8.49	5	2,826	0.18%
2019/06/26	6	8.46	0	0.00	8.47	6	2,821	0.21%
2019/06/25	3	8.46	0	0.00	8.49	3	2,815	0.11%
2019/06/19	0	0.00	15	8.54	8.54	-15	2,672	-0.56%
2019/06/14	0	0.00	2	8.49	8.48	-2	2,569	-0.08%
2019/06/13	7	8.48	0	0.00	8.49	7	2,543	0.28%
2019/06/11	6	8.55	0	0.00	8.54	6	2,500	0.24%
2019/06/10	7	8.60	0	0.00	8.56	7	2,474	0.28%
2019/06/06	1	8.60	0	0.00	8.55	1	2,452	0.04%
2019/06/04	4	8.68	1	8.80	8.66	3	2,360	0.13%
2019/06/03	0	0.00	4	8.77	8.78	-4	2,297	-0.17%
2019/05/31	0	0.00	3	8.70	8.74	-3	2,220	-0.14%
2019/05/30	1	8.62	0	0.00	8.66	1	2,165	0.05%
2019/05/29	3	8.55	2	8.56	8.56	1	2,097	0.05%
2019/05/28	5	8.66	5	8.94	8.55	0	1,960	0.00%
2019/05/27	0	0.00	3	8.68	8.68	-3	1,774	-0.17%
2019/05/24	3	8.47	0	0.00	8.45	3	1,703	0.18%
2019/05/22	2	8.71	0	0.00	8.67	2	1,631	0.12%
2019/05/21	53	8.76	4	8.75	8.73	49	1,586	3.09%
2019/05/20	3	8.71	5	8.82	8.68	-2	1,536	-0.13%
2019/05/17	1	8.87	13	8.83	8.87	-12	1,506	-0.80%
2019/05/16	35	8.94	20	8.96	8.72	15	1,367	1.10%
2019/05/14	18	8.35	18	8.61	8.55	0	1,209	0.00%
2019/05/13	60	8.39	20	8.35	8.35	40	1,159	3.45%
2019/05/10	51	8.52	1	8.48	8.47	50	1,137	4.39%
2019/05/09	155	8.72	155	8.70	8.61	0	1,123	0.00%	大買/大賣/
2019/05/07	0	0.00	5	8.54	8.51	-5	932	-0.54%
2019/05/06	3	8.36	5	8.42	8.39	-2	903	-0.22%
2019/04/18	20	8.49	0	0.00	8.46	20	850	2.35%
2019/04/17	3	8.50	3	8.57	8.58	0	849	0.00%
2019/04/15	1	8.51	0	0.00	8.50	1	828	0.12%
2019/04/10	5	8.56	0	0.00	8.55	5	795	0.63%
2019/04/08	0	8.57	0	0.00	8.61	0	788	0.00%
2019/04/03	2	8.51	2	8.55	8.56	0	782	0.00%
2019/03/27	5	8.60	0	0.00	8.62	5	741	0.67%
2019/03/22	0	0.00	5	8.77	8.77	-5	715	-0.70%
2019/03/18	0	0.00	10	8.80	8.80	-10	719	-1.39%
2019/03/15	10	8.78	0	0.00	8.80	10	728	1.37%
2019/03/14	0	8.70	0	0.00	8.72	0	748	0.00%
2019/02/26	0	0.00	10	8.94	8.93	-10	1,107	-0.90%
2019/02/19	0	0.00	5	8.90	8.94	-5	1,109	-0.45%
2019/02/18	10	8.89	0	0.00	8.91	10	1,106	0.90%
2019/02/11	0	8.68	0	0.00	8.68	0	1,069	0.00%
2019/01/28	0	0.00	1.1	8.60	8.60	-1.1	1,050	-0.10%
2019/01/24	0	0.00	10	8.53	8.59	-10	1,055	-0.95%
2019/01/23	5	8.42	0	0.00	8.44	5	1,038	0.48%
2019/01/18	5	8.35	0	0.00	8.35	5	1,040	0.48%
2019/01/14	5	8.35	0	0.00	8.34	5	1,082	0.46%
2019/01/08	0	0.00	1	8.35	8.34	-1	1,121	-0.09%
2018/12/20	10	8.48	10	8.40	8.40	0	1,234	0.00%
2018/12/19	1	8.52	0	0.00	8.49	1	1,229	0.08%
2018/12/13	0	0.00	15	8.64	8.65	-15	1,240	-1.21%
2018/12/11	3	8.62	0	0.00	8.63	3	1,227	0.24%
2018/12/10	1	8.69	1	8.66	8.66	0	1,266	0.00%
2018/12/07	1	8.85	0	0.00	8.80	1	1,262	0.08%
2018/12/06	1	8.77	0	0.00	8.70	1	1,244	0.08%
2018/12/05	1	8.90	2	8.66	8.97	-1	1,196	-0.08%
2018/12/04	3	8.51	8	8.56	8.57	-5	1,088	-0.46%
2018/12/03	1	8.44	0	0.00	8.49	1	1,098	0.09%
2018/11/30	24	8.61	12	8.81	8.22	12	1,029	1.17%
2018/11/28	0	0.00	5	8.55	8.55	-5	937	-0.53%
2018/11/26	0	0.00	5	8.56	8.46	-5	978	-0.51%
2018/11/23	5	8.37	0	0.00	8.37	5	973	0.51%
2018/11/22	1	8.48	0	0.00	8.39	1	976	0.10%
2018/11/16	0	0.00	1	8.46	8.47	-1	974	-0.10%
2018/11/13	1	8.20	0	0.00	8.25	1	989	0.10%
2018/10/31	0	0.00	3	8.09	8.16	-3	1,161	-0.26%
2018/10/12	15	8.70	0	0.00	8.70	15	2,250	0.67%
2018/10/11	5	8.88	1	8.70	8.65	4	2,226	0.18%
2018/10/05	5	9.20	5	9.13	9.12	0	2,187	0.00%
2018/10/02	0	0.00	0.6	9.25	9.27	-0.6	2,167	-0.03%
2018/09/28	5	9.31	0	0.00	9.31	5	2,174	0.23%
2018/09/27	5	9.38	0	0.00	9.37	5	2,175	0.23%
2018/09/21	0	0.00	0.2	9.26	9.30	-0.2	2,155	-0.01%
2018/09/20	3	9.26	0	0.00	9.26	3	2,150	0.14%
2018/09/19	3	9.27	3	9.30	9.30	0	2,160	0.00%
2018/09/18	23	9.24	0	0.00	9.26	23	2,160	1.06%
2018/09/07	0	0.00	9	9.33	9.28	-9	2,159	-0.42%
2018/09/05	0	0.00	1	9.41	9.42	-1	2,164	-0.05%
2018/08/17	0	0.00	3	9.29	9.23	-3	2,238	-0.13%
2018/08/16	3	9.18	0	0.00	9.17	3	2,242	0.13%
2018/08/10	3	9.38	0	0.00	9.37	3	2,153	0.14%
2018/08/09	0	0.00	0.3	9.41	9.43	-0.3	2,144	-0.01%
2018/08/02	1	9.48	0	0.00	9.40	1	2,141	0.05%
2018/08/01	4	9.48	2	9.50	9.50	2	2,102	0.10%
2018/07/31	7	9.89	0	0.00	9.90	7	2,056	0.34%
2018/07/30	23	9.99	19	9.97	9.97	4	1,999	0.20%
2018/07/27	64	10.11	28	10.11	10.00	36	1,937	1.86%
2018/07/26	113	9.76	20	9.69	9.81	93	1,493	6.23%	大買/
2018/07/25	8	9.66	118	9.59	9.58	-110	1,342	-8.19%	大賣/鉅額交易
2018/06/27	0	0.00	10	9.38	9.40	-10	1,725	-0.58%
2018/06/26	7	9.42	2	9.37	9.34	5	1,719	0.29%
2018/06/22	3	9.48	0	0.00	9.45	3	1,752	0.17%
2018/06/14	0	0.00	0	9.53	9.58	0	1,804	0.00%
2018/06/08	2	9.58	0	0.00	9.59	2	1,804	0.11%
2018/05/31	2	9.50	0	0.00	9.51	2	1,735	0.12%
2018/05/25	0	0.00	17.5	9.52	9.53	-17.5	1,721	-1.01%
2018/05/24	7	9.55	0	0.00	9.54	7	1,718	0.41%
2018/05/21	0	0.00	5	9.63	9.62	-5	1,729	-0.29%
2018/05/17	3	9.57	20	9.58	9.55	-17	1,751	-0.97%
2018/05/14	5	9.76	0	0.00	9.74	5	1,770	0.28%
2018/05/09	20	9.79	25.1	9.81	9.80	-5.1	1,779	-0.28%
2018/05/08	10	9.80	55	9.81	9.83	-45	1,785	-2.52%
2018/05/07	0	0.00	33	9.85	9.77	-33	1,792	-1.84%
2018/05/03	20	9.78	0	0.00	9.70	20	1,726	1.16%
2018/05/02	0	0.00	20	9.70	9.78	-20	1,719	-1.16%
2018/04/30	1	9.65	1	9.66	9.65	0	1,698	0.00%
2018/04/26	31	9.56	0	0.00	9.56	31	1,737	1.78%
2018/04/25	0	0.00	5	9.58	9.55	-5	1,755	-0.28%
2018/04/24	0	0.00	40	9.70	9.60	-40	1,790	-2.23%
2018/04/23	0	0.00	1.5	9.72	9.68	-1.5	1,793	-0.08%
2018/04/19	3	9.60	1.3	9.60	9.64	1.7	1,914	0.09%
2018/04/18	1	9.58	0	0.00	9.57	1	2,020	0.05%
2018/04/13	71	9.59	0	0.00	9.60	71	2,245	3.16%
2018/04/12	37	9.56	0	0.00	9.59	37	2,288	1.62%
2018/04/11	152	9.57	0	0.00	9.63	152	2,304	6.60%	大買/鉅額交易
2018/04/10	85	9.78	280	9.70	9.75	-195	2,279	-8.55%	大賣/鉅額交易
2018/04/09	20	9.45	10	9.44	9.49	10	2,155	0.46%
2018/03/30	1	9.39	0	0.00	9.40	1	2,451	0.04%
2018/03/28	0	0.00	0.3	9.33	9.33	-0.3	2,467	-0.01%
2018/03/27	5	9.38	0	9.32	9.34	5	2,483	0.20%
2018/03/26	1	9.29	0	0.00	9.27	1	2,449	0.04%
2018/03/23	1	9.30	3	9.31	9.32	-2	2,429	-0.08%
2018/03/22	4	9.52	7	9.46	9.42	-3	2,406	-0.12%
2018/03/21	2	9.38	0	0.00	9.32	2	2,360	0.08%
2018/03/14	0	0.00	229.1	9.45	9.45	-229.1	2,341	-9.78%	大賣/鉅額交易
2018/03/12	2	9.49	0	0.00	9.55	2	2,324	0.09%
2018/03/09	0	0.00	12	9.30	9.30	-12	2,314	-0.52%
2018/03/08	1	9.25	0	0.00	9.24	1	2,315	0.04%
2018/03/07	0	0.00	10	9.23	9.24	-10	2,313	-0.43%
2018/03/06	5	9.30	0	0.00	9.26	5	2,329	0.21%
2018/03/05	0	0.00	5	9.26	9.26	-5	2,352	-0.21%
2018/03/02	219	9.37	0	0.00	9.34	219	2,349	9.32%	大買/鉅額交易
2018/02/22	0	0.00	10	9.35	9.35	-10	2,402	-0.42%
2018/02/12	0	0.00	2	9.13	9.15	-2	2,387	-0.08%
2018/02/09	14	8.96	6	8.88	9.00	8	2,392	0.33%
2018/02/07	3	9.11	0	0.00	9.06	3	2,366	0.13%
2018/02/06	7	9.05	3	9.21	8.98	4	2,349	0.17%
2018/02/05	3	9.31	0	0.00	9.35	3	2,307	0.13%
2018/02/01	2	9.63	0	0.00	9.53	2	2,299	0.09%
2018/01/18	7	10.10	10	10.10	10.05	-3	2,148	-0.14%
2018/01/17	45	10.12	0	0.00	10.10	45	2,111	2.13%
2018/01/15	20	10.23	50.1	10.29	10.05	-30.1	2,047	-1.47%
2018/01/12	72	9.98	2	9.98	10.25	70	1,919	3.65%
2018/01/11	20	9.99	0	0.00	9.95	20	1,790	1.12%
2018/01/10	60	9.98	0	0.00	9.97	60	1,721	3.48%
2018/01/09	116	9.99	81	9.90	9.96	35	1,647	2.12%	大買/
2018/01/04	2	9.46	0	0.00	9.47	2	1,353	0.15%