國產 (2504)-凱基-內湖券商分點個股進出

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
41.70
漲跌
▼0.95
漲幅
-2.23%
成交量
9,599張
產業
上市營建類股
338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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖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
2024/04/16	0.1	41.50	0	0.00	41.70	0.1	5,404	0.00%
2024/04/12	0	41.75	0	0.00	43.40	0	5,156	0.00%
2024/04/10	0	0.00	4	40.84	41.60	-4	4,936	-0.08%
2024/04/09	5	40.90	0	0.00	41.35	5	4,821	0.10%
2024/04/08	0	0.00	2.1	41.62	41.30	-2.1	4,712	-0.04%
2024/04/03	0	0.00	0.1	39.55	39.75	-0.1	4,529	0.00%
2024/04/02	0	0.00	0.2	38.50	38.55	-0.2	4,419	0.00%
2024/04/01	5.3	37.61	0.1	38.15	38.30	5.2	4,375	0.12%
2024/03/29	0	0.00	0.1	38.00	37.90	-0.1	4,361	0.00%
2024/03/28	2	37.70	0.2	37.78	37.70	1.9	4,328	0.04%
2024/03/26	0.1	37.40	0	0.00	37.05	0.1	4,261	0.00%
2024/03/21	0	0.00	1	36.80	36.95	-1	4,213	-0.02%
2024/03/18	0.1	37.10	0	0.00	37.00	0.1	4,116	0.00%
2024/03/13	1	36.90	0	0.00	36.75	1	3,911	0.03%
2024/03/12	1.2	37.07	1	36.85	36.95	0.2	3,732	0.00%
2024/03/08	0	0.00	1	35.80	36.40	-1	3,635	-0.03%
2024/03/07	1	36.05	1.1	36.04	36.25	-0.1	3,500	0.00%
2024/03/05	0	0.00	0.1	34.81	35.25	-0.1	3,314	0.00%
2024/03/04	1	34.30	4	34.43	34.15	-3	3,194	-0.09%
2024/03/01	6.1	33.90	2.1	34.11	34.00	4.1	3,136	0.13%
2024/02/29	5	32.90	0.1	32.95	33.00	4.9	2,945	0.17%
2024/02/22	0.1	32.15	0	0.00	32.00	0.1	2,720	0.00%
2024/02/20	0.1	32.25	0	0.00	32.05	0.1	2,540	0.00%
2024/02/15	0	0.00	2	29.20	29.30	-2	2,191	-0.09%
2024/01/26	0	0.00	1	29.25	29.25	-1	1,948	-0.05%
2024/01/23	3	28.75	3	28.55	28.70	0	1,765	0.00%
2024/01/15	0	0.00	0	27.95	28.00	0	1,548	0.00%
2024/01/12	0	0.00	0	27.98	27.95	0	1,549	0.00%
2024/01/05	0	0.00	0.3	27.95	28.00	-0.3	1,586	-0.02%
2024/01/03	1	28.00	0	0.00	27.80	1	1,587	0.06%
2024/01/02	0	0.00	1	28.20	28.15	-1	1,572	-0.06%
2023/12/27	1	28.40	0	0.00	28.40	1	1,552	0.06%
2023/12/26	0.1	28.35	0	0.00	28.50	0.1	1,541	0.00%
2023/12/18	0.3	28.30	0	0.00	28.25	0.3	1,402	0.02%
2023/11/28	0	0.00	1	27.00	27.10	-1	1,455	-0.07%
2023/11/15	0	0.00	0.8	26.00	26.15	-0.8	1,367	-0.06%
2023/11/02	0	0.00	3	25.50	25.50	-3	1,417	-0.21%
2023/10/24	0	25.35	0	0.00	25.30	0	1,765	0.00%
2023/10/17	0	0.00	1	25.45	25.40	-1	1,783	-0.06%
2023/10/02	1	25.15	0	0.00	25.30	1	1,862	0.05%
2023/08/31	0	0.00	0.1	26.90	26.85	-0.1	2,711	0.00%
2023/08/29	0	26.90	0	0.00	26.95	0	2,728	0.00%
2023/08/25	0.1	26.65	0	0.00	26.60	0.1	2,760	0.00%
2023/07/14	1	26.50	0	0.00	26.30	1	3,664	0.03%
2023/07/13	0	0.00	4	26.48	26.35	-4	3,665	-0.11%
2023/07/10	0	0.00	0	26.65	26.45	0	3,643	0.00%
2023/07/05	0	0.00	5	27.10	27.00	-5	3,638	-0.14%
2023/06/30	0	0.00	0.1	27.64	27.50	-0.1	3,603	0.00%
2023/06/29	5	27.40	0	0.00	27.40	5	3,546	0.14%
2023/06/20	0	0.00	2	26.75	26.25	-2	3,357	-0.06%
2023/06/19	2	28.90	0	0.00	28.80	2	3,155	0.06%
2023/06/16	0	0.00	3	29.10	28.90	-3	3,050	-0.10%
2023/06/13	0	0.00	0.1	29.05	29.10	-0.1	2,925	0.00%
2023/06/07	0.1	29.40	0.1	29.43	29.40	0	2,921	0.00%
2023/06/06	0.2	29.00	0	0.00	29.05	0.2	2,874	0.01%
2023/05/25	2	28.78	0	0.00	28.75	2	2,940	0.07%
2023/05/17	1	28.55	0	0.00	28.70	1	2,682	0.04%
2023/05/04	1	28.70	2	28.73	29.00	-1	2,502	-0.04%
2023/05/03	4	28.98	2	28.75	28.75	2	2,459	0.08%
2023/05/02	0	0.00	0.1	28.47	28.70	-0.1	2,390	-0.01%
2023/04/28	0.1	28.05	0	28.02	28.00	0.1	2,291	0.00%
2023/04/26	0.1	27.95	0	0.00	28.00	0.1	2,276	0.00%
2023/04/24	0	0.00	0.1	28.25	28.35	-0.1	2,220	0.00%
2023/04/21	0	0.00	0	27.55	27.40	0	2,115	0.00%
2023/04/19	0	0.00	0	28.20	27.80	0	2,069	0.00%
2023/04/14	0.1	28.00	0.2	27.93	27.90	-0.1	1,986	0.00%
2023/04/13	0.1	28.00	0	0.00	27.95	0.1	1,979	0.01%
2023/04/11	0.1	28.05	0.1	28.00	28.00	0	1,996	0.00%
2023/04/10	0	0.00	0	27.85	27.85	0	1,972	0.00%
2023/04/07	0	0.00	0.1	27.90	27.80	-0.1	1,967	0.00%
2023/03/30	0.1	27.90	27.2	27.90	27.95	-27.1	1,935	-1.40%
2023/03/24	0	27.80	0.1	28.10	27.80	-0.1	1,925	-0.01%
2023/03/22	0.1	28.13	0	0.00	28.05	0.1	1,892	0.01%
2023/03/21	0	28.15	0	27.95	28.00	0	1,894	0.00%
2023/03/20	0.1	27.90	0.2	27.92	27.85	-0.1	1,897	0.00%
2023/03/17	0.1	27.40	0	0.00	27.65	0.1	1,948	0.01%
2023/03/13	0.1	27.58	0	0.00	27.70	0.1	1,892	0.01%
2023/03/09	0	27.88	0	0.00	27.80	0	1,826	0.00%
2023/02/06	0	0.00	40	25.70	25.85	-40	1,507	-2.65%
2023/01/05	0	0.00	0	25.43	25.55	0	1,780	0.00%
2022/12/30	0	0.00	0	24.90	25.25	0	1,828	0.00%
2022/12/29	0	0.00	0	24.90	24.95	0	1,828	0.00%
2022/12/27	0	0.00	0.1	25.00	25.00	-0.1	1,828	0.00%
2022/12/26	0	0.00	0	25.00	25.05	0	1,837	0.00%
2022/12/23	0.1	24.77	0	0.00	25.10	0.1	1,907	0.01%
2022/12/09	0	0.00	2	25.45	25.60	-2	2,133	-0.09%
2022/08/02	10	24.50	0	0.00	24.70	10	2,783	0.36%
2022/07/28	10	24.30	0	0.00	24.40	10	3,212	0.31%
2022/07/26	10	24.20	0	0.00	24.30	10	3,320	0.30%
2022/07/25	10	24.25	2	24.30	24.25	8	3,359	0.24%
2022/07/12	3	22.50	0	0.00	22.70	3	3,847	0.08%
2022/06/23	0	0.00	1	23.65	23.45	-1	4,940	-0.02%
2022/06/22	1	26.10	0	0.00	25.25	1	4,918	0.02%
2022/06/17	0	0.00	30	26.00	26.00	-30	4,882	-0.61%
2022/06/16	0	0.00	1	26.45	26.20	-1	4,887	-0.02%
2022/06/06	0	0.00	2	27.00	27.05	-2	5,041	-0.04%
2022/05/30	0	0.00	2	26.85	27.00	-2	5,149	-0.04%
2022/05/27	2	26.75	0	0.00	26.75	2	5,200	0.04%
2022/05/24	2	26.48	0	0.00	26.35	2	5,311	0.04%
2022/05/16	1	26.40	0	0.00	26.60	1	5,245	0.02%
2022/05/09	2	27.35	0	0.00	27.00	2	5,159	0.04%
2022/05/03	1	28.70	0	0.00	28.80	1	4,779	0.02%
2022/04/29	1	29.25	0	0.00	29.25	1	4,777	0.02%
2022/04/28	1	29.95	1	29.50	29.60	0	4,768	0.00%
2022/04/27	1	29.40	0	0.00	29.40	1	4,716	0.02%
2022/04/26	1	29.75	0	0.00	29.75	1	4,659	0.02%
2022/04/25	0	0.00	1	30.65	30.15	-1	4,598	-0.02%
2022/04/22	1	30.55	0	0.00	31.40	1	4,550	0.02%
2022/04/21	2	30.38	1	30.40	30.50	1	4,503	0.02%
2022/04/19	0	0.00	1	30.30	30.80	-1	4,482	-0.02%
2022/04/15	1	30.80	0	0.00	30.65	1	4,563	0.02%
2022/04/08	0	0.00	3	30.60	31.00	-3	4,384	-0.07%
2022/04/06	0	0.00	1	29.85	30.15	-1	4,652	-0.02%
2022/03/28	1	29.20	0	0.00	29.20	1	4,745	0.02%
2022/03/17	0	0.00	2	28.25	28.20	-2	5,862	-0.03%
2022/03/08	1	26.70	0	0.00	26.80	1	5,830	0.02%
2022/03/01	2	27.90	0	0.00	27.85	2	5,789	0.03%
2022/02/22	0	0.00	1	27.00	27.05	-1	5,805	-0.02%
2022/02/10	0	0.00	15	27.60	27.45	-15	7,246	-0.21%
2022/01/21	0	0.00	1	26.00	25.80	-1	7,219	-0.01%
2022/01/19	1	26.00	0	0.00	25.95	1	7,323	0.01%
2022/01/12	0	0.00	1	26.95	26.60	-1	7,428	-0.01%
2022/01/10	10	26.20	0.5	26.80	26.65	9.5	7,455	0.13%
2022/01/07	16	26.60	0	0.00	26.45	16	7,284	0.22%
2022/01/03	0	0.00	3	28.60	28.75	-3	6,938	-0.04%
2021/12/30	1	29.20	1	29.40	29.15	0	6,916	0.00%
2021/12/29	3	30.05	0	0.00	30.20	3	6,794	0.04%
2021/12/22	1	29.10	1	29.05	29.20	0	6,908	0.00%
2021/12/20	3	30.37	0	0.00	30.20	3	6,733	0.04%
2021/12/17	2	29.75	1	30.10	29.60	1	6,369	0.02%
2021/12/16	0	0.00	1	28.05	28.10	-1	5,785	-0.02%
2021/12/10	0	0.00	1	27.40	27.35	-1	5,614	-0.02%
2021/12/08	0	0.00	1	27.30	27.50	-1	5,592	-0.02%
2021/12/03	0	0.00	1	27.00	26.90	-1	5,547	-0.02%
2021/12/01	0	0.00	10	26.60	26.75	-10	5,535	-0.18%
2021/11/29	1	26.55	1	26.60	26.65	0	5,512	0.00%
2021/11/19	1	27.75	0	0.00	27.55	1	5,286	0.02%
2021/11/18	1	27.80	0	0.00	27.95	1	5,265	0.02%
2021/11/16	1	28.35	3	28.10	27.90	-2	5,120	-0.04%
2021/11/15	0	0.00	3	28.10	28.15	-3	4,982	-0.06%
2021/11/12	4	27.64	4	27.85	27.85	0	4,872	0.00%
2021/11/11	2	27.58	0	0.00	26.85	2	4,670	0.04%
2021/11/09	1	25.00	0	0.00	25.00	1	3,784	0.03%
2021/10/25	0	0.00	5	24.20	24.25	-5	3,590	-0.14%
2021/10/07	0	0.00	0.1	24.20	24.30	-0.1	3,924	0.00%
2021/10/06	0	0.00	8	24.05	23.90	-8	3,910	-0.20%
2021/09/30	2	24.25	2	24.75	24.50	0	3,681	0.00%
2021/09/29	5	24.05	0	0.00	23.95	5	3,412	0.15%
2021/09/27	0	0.00	10	23.20	23.60	-10	3,301	-0.30%
2021/09/24	0	0.00	1	23.70	22.95	-1	3,294	-0.03%
2021/08/25	0	0.00	4	22.35	22.35	-4	3,691	-0.11%
2021/08/17	2	21.60	0	0.00	21.45	2	4,008	0.05%
2021/08/13	2	22.25	0	0.00	22.15	2	4,031	0.05%
2021/08/10	1	22.30	0	0.00	22.30	1	4,113	0.02%
2021/08/04	0	0.00	1	22.90	22.95	-1	4,576	-0.02%
2021/08/02	3	22.45	0	0.00	22.50	3	4,662	0.06%
2021/07/29	0	0.00	0.2	22.83	22.90	-0.2	4,729	0.00%
2021/07/26	0	0.00	1	24.10	23.60	-1	5,097	-0.02%
2021/07/23	1	25.40	0	0.00	25.50	1	5,123	0.02%
2021/07/22	0.2	25.40	0	0.00	25.50	0.2	5,068	0.00%
2021/07/21	0	0.00	1	25.60	25.15	-1	5,070	-0.02%
2021/07/19	1	25.40	0	0.00	25.50	1	5,214	0.02%
2021/07/16	0	0.00	9	25.29	25.10	-9	5,547	-0.16%
2021/07/12	1	24.85	0	0.00	24.85	1	6,186	0.02%
2021/07/09	0	0.00	1	25.30	25.05	-1	6,362	-0.02%
2021/07/05	4	25.01	1	25.10	25.00	3	6,803	0.04%
2021/06/30	2	25.50	0	0.00	25.35	2	6,939	0.03%
2021/06/15	0	0.00	3	24.60	24.55	-3	7,465	-0.04%
2021/06/11	0	0.00	20	25.10	24.90	-20	7,631	-0.26%
2021/06/03	0	0.00	2	25.70	25.55	-2	7,830	-0.03%
2021/05/31	0	0.00	0.9	25.30	25.55	-0.9	7,991	-0.01%
2021/05/26	1	25.45	1	25.25	25.45	0	8,224	0.00%
2021/05/21	1	23.35	0	0.00	23.90	1	8,260	0.01%
2021/05/17	51	22.06	1	21.70	20.90	50	8,412	0.59%
2021/05/13	1	23.50	0	0.00	23.05	1	8,312	0.01%
2021/05/12	0	0.00	1	25.20	23.75	-1	8,197	-0.01%
2021/05/10	1	27.25	0	0.00	27.25	1	7,926	0.01%
2021/05/05	0	0.00	20	26.30	27.75	-20	7,843	-0.25%
2021/05/03	0	0.00	1	27.50	27.50	-1	7,580	-0.01%
2021/04/29	0	0.00	0.1	28.85	28.55	-0.1	7,462	0.00%
2021/04/23	1	27.90	0	0.00	28.50	1	7,331	0.01%
2021/04/22	5	29.08	0	0.00	28.35	5	7,311	0.07%
2021/04/20	0	0.00	2	28.40	28.45	-2	6,811	-0.03%
2021/04/19	3	28.68	1	28.50	29.35	2	6,638	0.03%
2021/04/14	1	28.10	0	0.00	28.10	1	6,125	0.02%
2021/04/12	0	0.00	6	27.08	27.25	-6	5,845	-0.10%
2021/04/08	0	0.00	1	26.50	27.05	-1	5,829	-0.02%
2021/04/06	0	26.30	0	0.00	26.35	0	5,799	0.00%
2021/03/31	0	0.00	1	27.05	27.05	-1	5,723	-0.02%
2021/03/30	0	0.00	1	26.95	26.75	-1	5,686	-0.02%
2021/03/22	0	0.00	1	27.00	27.40	-1	5,485	-0.02%
2021/03/19	1	26.55	6	26.54	27.05	-5	5,397	-0.09%
2021/03/18	0	0.00	1	26.50	26.85	-1	5,339	-0.02%
2021/03/11	0	0.00	1	25.00	24.95	-1	5,370	-0.02%
2021/03/10	2.3	25.24	0	0.00	24.90	2.3	5,527	0.04%
2021/03/08	4	25.65	0	0.00	25.35	4	5,782	0.07%
2021/03/05	1	25.05	2	25.00	25.20	-1	5,709	-0.02%
2021/03/04	0	25.10	0	0.00	25.10	0	5,717	0.00%
2021/03/02	5	24.90	0	0.00	24.25	5	5,493	0.09%
2021/02/26	1	24.50	0	0.00	24.60	1	5,463	0.02%
2021/02/24	3	24.60	0	0.00	24.55	3	5,530	0.05%
2021/02/23	1	24.75	0	0.00	24.70	1	5,584	0.02%
2021/02/22	1	24.10	2.6	23.79	24.20	-1.6	5,643	-0.03%
2021/02/05	1	23.10	0	0.00	22.45	1	5,582	0.02%
2021/01/22	0	0.00	0.5	21.30	21.55	-0.5	6,373	-0.01%
2021/01/20	0	0.00	1	22.20	21.60	-1	6,791	-0.01%
2021/01/19	0	0.00	1	22.70	22.65	-1	6,783	-0.01%
2021/01/18	1	23.05	2.7	22.12	23.05	-1.7	6,868	-0.02%
2021/01/15	0	0.00	4	23.00	22.25	-4	6,909	-0.06%
2021/01/13	0	0.00	3	23.60	23.55	-3	7,068	-0.04%
2021/01/08	0	0.00	1	25.00	24.55	-1	7,851	-0.01%
2021/01/06	0	0.00	2	24.13	23.85	-2	8,022	-0.02%
2021/01/05	0	0.00	1	24.45	24.45	-1	8,002	-0.01%
2021/01/04	2	24.63	18	24.64	24.70	-16	8,110	-0.20%
2020/12/31	12	24.50	0	0.00	25.00	12	8,226	0.15%
2020/12/24	5	24.25	0	0.00	24.40	5	8,893	0.06%
2020/12/18	1	24.00	0	0.00	24.00	1	9,832	0.01%
2020/12/16	5	24.50	3	24.65	24.70	2	10,474	0.02%
2020/12/15	3	23.85	0	0.00	23.95	3	10,690	0.03%
2020/12/10	2	24.23	0	0.00	24.20	2	11,829	0.02%
2020/12/09	1	24.45	1	24.30	24.40	0	11,951	0.00%
2020/12/08	1	24.90	1	25.30	24.90	0	12,012	0.00%
2020/12/04	1	24.90	0	0.00	24.80	1	12,522	0.01%
2020/12/03	1	25.05	0	0.00	25.05	1	12,568	0.01%
2020/12/02	1	26.35	0	0.00	26.25	1	12,499	0.01%
2020/11/30	1	27.20	2	27.00	27.05	-1	12,767	-0.01%
2020/11/27	2	26.75	0	0.00	26.65	2	13,119	0.02%
2020/11/26	2	26.80	0	0.00	26.75	2	13,702	0.01%
2020/11/20	0	0.00	1	26.05	26.25	-1	14,751	-0.01%
2020/11/19	1	26.65	1	27.15	26.50	0	15,180	0.00%
2020/11/18	2	27.88	0	0.00	27.50	2	15,443	0.01%
2020/11/17	1	28.15	1	28.45	28.15	0	15,629	0.00%
2020/11/13	0	0.00	5	28.10	28.30	-5	16,391	-0.03%
2020/11/12	4	28.03	0	0.00	27.75	4	16,410	0.02%
2020/11/11	4	28.35	0	0.00	28.55	4	16,363	0.02%
2020/11/10	6	28.13	12	29.03	28.30	-6	16,389	-0.04%
2020/11/09	3	27.40	5	27.90	28.00	-2	16,128	-0.01%
2020/11/06	3	26.68	0	0.00	26.75	3	15,991	0.02%
2020/11/03	13	26.47	3	26.70	26.70	10	16,072	0.06%
2020/10/30	3	26.50	3	26.20	26.20	0	16,296	0.00%
2020/10/29	0	0.00	1	26.25	26.25	-1	16,284	-0.01%
2020/10/28	2	26.48	17.8	26.03	26.05	-15.8	16,335	-0.10%
2020/10/27	6.1	25.49	0	0.00	25.35	6.1	16,284	0.04%
2020/10/23	0	0.00	0.1	25.80	25.80	-0.1	16,367	0.00%
2020/10/21	1	25.00	0	0.00	25.30	1	16,563	0.01%
2020/10/20	3.1	25.72	4	25.23	25.20	-0.9	16,809	-0.01%
2020/10/19	39	24.58	31.1	24.04	23.80	7.9	16,856	0.05%
2020/10/16	4	26.25	5	26.91	25.95	-1	17,312	-0.01%
2020/10/06	4	22.94	0	0.00	22.85	4	17,231	0.02%
2020/10/05	5	23.10	0	0.00	23.30	5	17,214	0.03%
2020/09/30	1	23.50	0	0.00	23.45	1	17,252	0.01%
2020/09/29	10	23.90	0	0.00	23.70	10	17,522	0.06%
2020/09/28	0	0.00	11	23.85	23.60	-11	17,644	-0.06%
2020/09/25	1	23.10	0	0.00	23.00	1	17,685	0.01%
2020/09/24	2	23.55	0	0.00	23.65	2	17,878	0.01%
2020/09/23	5	24.24	1	24.35	23.90	4	17,957	0.02%
2020/09/22	0	0.00	2	24.48	24.50	-2	17,864	-0.01%
2020/09/21	0	0.00	1	24.15	24.15	-1	17,842	-0.01%
2020/09/18	1	23.60	21	23.98	24.10	-20	17,970	-0.11%
2020/09/17	1	23.75	3	23.93	23.75	-2	17,881	-0.01%
2020/09/16	11	23.90	13	24.07	23.85	-2	17,926	-0.01%
2020/09/15	7	23.13	9	23.40	24.05	-2	17,925	-0.01%
2020/09/14	1	23.75	0	0.00	23.75	1	17,371	0.01%
2020/09/11	5	24.45	23	24.40	23.90	-18	17,187	-0.10%
2020/09/10	9	24.03	1	24.50	23.95	8	16,780	0.05%
2020/09/09	12.1	24.50	0	0.00	24.50	12.1	16,532	0.07%
2020/09/08	2	23.60	8	23.78	24.80	-6	16,267	-0.04%
2020/09/07	2	23.53	3	23.95	23.95	-1	15,902	-0.01%
2020/09/04	2	22.28	12	21.76	22.60	-10	15,489	-0.06%
2020/09/03	0	0.00	3	22.05	22.20	-3	15,321	-0.02%
2020/09/02	3	22.15	29	21.47	21.80	-26	15,273	-0.17%
2020/09/01	4	21.15	2	21.25	21.25	2	15,019	0.01%
2020/08/31	4	20.98	0	0.00	21.65	4	14,683	0.03%
2020/08/28	3	21.10	1	21.05	21.00	2	14,607	0.01%
2020/08/27	5	21.25	0	0.00	21.20	5	14,438	0.03%
2020/08/26	1	21.35	1	21.20	21.50	0	14,294	0.00%
2020/08/25	26	21.30	31	21.59	21.40	-5	14,099	-0.04%
2020/08/24	15	20.97	16	20.70	21.00	-1	13,766	-0.01%
2020/08/21	4	20.15	16	20.48	20.10	-12	13,275	-0.09%
2020/08/20	1	19.60	3	19.70	19.55	-2	13,202	-0.02%
2020/08/19	1	20.50	12	20.36	20.10	-11	12,890	-0.09%
2020/08/18	5	19.99	10.4	19.96	20.30	-5.4	12,647	-0.04%
2020/08/17	53	20.00	22	19.95	20.10	31	12,426	0.25%
2020/08/14	1	19.15	3	18.37	19.10	-2	11,894	-0.02%
2020/08/13	2	17.80	1	17.75	18.10	1	11,493	0.01%
2020/08/12	1	17.50	4	18.00	18.15	-3	11,350	-0.03%
2020/08/10	0	0.00	1	16.30	16.25	-1	10,688	-0.01%
2020/08/07	0	0.00	1	16.15	16.15	-1	10,684	-0.01%
2020/08/06	3	16.25	0	0.00	16.25	3	10,673	0.03%
2020/08/04	0	0.00	3	16.60	16.60	-3	10,987	-0.03%
2020/07/29	2	16.83	2	16.98	17.25	0	11,940	0.00%
2020/07/28	3	16.40	0	0.00	16.15	3	11,949	0.03%
2020/07/27	1	17.20	0	0.00	17.10	1	11,970	0.01%
2020/07/23	20	17.75	20	17.50	17.50	0	12,567	0.00%
2020/07/22	0	0.00	1	17.80	17.70	-1	12,316	-0.01%
2020/07/21	16	17.56	1	17.80	17.65	15	12,292	0.12%
2020/07/17	11	18.10	68	17.44	17.60	-57	12,029	-0.47%
2020/07/16	13	18.17	10	18.35	18.25	3	11,776	0.03%
2020/07/15	65	18.12	11	18.51	18.00	54	11,463	0.47%
2020/07/14	15	18.34	41	17.98	17.95	-26	11,294	-0.23%
2020/07/13	10	16.75	10	17.25	17.15	0	10,618	0.00%
2020/07/10	30	16.63	0	0.00	16.45	30	10,597	0.28%
2020/07/09	6	17.00	4	16.85	16.95	2	10,601	0.02%
2020/07/08	1	16.60	1	17.20	16.95	0	10,515	0.00%
2020/07/07	20	16.58	22	16.23	16.15	-2	10,427	-0.02%
2020/07/06	12	16.59	12	16.83	16.65	0	10,304	0.00%
2020/07/03	0	0.00	7	16.26	16.50	-7	10,163	-0.07%
2020/07/02	0	0.00	21.6	15.70	15.80	-21.6	9,814	-0.22%
2020/06/29	0	0.00	1	14.70	15.10	-1	9,406	-0.01%
2020/06/23	1	14.45	0	0.00	14.60	1	9,336	0.01%
2020/06/22	0	0.00	4	14.35	14.45	-4	9,254	-0.04%
2020/06/19	2	14.05	0	0.00	14.05	2	9,093	0.02%
2020/06/12	7	13.91	5	13.80	13.90	2	9,693	0.02%
2020/06/11	5	14.65	5	14.05	14.05	0	9,807	0.00%
2020/06/09	0	0.00	1	14.40	14.50	-1	10,050	-0.01%
2020/06/08	5	14.40	5	14.30	14.30	0	10,122	0.00%
2020/05/28	6	14.35	1	14.30	14.10	5	10,005	0.05%
2020/05/27	6	14.65	6	14.50	14.60	0	10,005	0.00%
2020/05/22	2	14.00	0	0.00	13.90	2	9,806	0.02%
2020/05/20	0	0.00	3	14.22	14.20	-3	9,915	-0.03%
2020/05/19	6	14.19	2	14.25	14.25	4	9,884	0.04%
2020/05/15	5	13.80	5	13.80	13.80	0	9,650	0.00%
2020/05/11	0	0.00	1	14.05	13.85	-1	9,602	-0.01%
2020/05/07	8	14.01	15	14.06	13.85	-7	9,221	-0.08%
2020/05/06	5	14.15	5	14.05	13.85	0	8,778	0.00%
2020/05/05	11	13.80	4	13.91	14.15	7	8,751	0.08%
2020/05/04	1	13.35	1	13.85	13.80	0	8,855	0.00%
2020/04/30	2	13.53	1	13.95	13.80	1	8,823	0.01%
2020/04/29	0	0.00	2	13.68	13.75	-2	8,899	-0.02%
2020/04/28	2	12.93	0	0.00	13.00	2	8,839	0.02%
2020/04/10	0	0.00	4	11.85	12.35	-4	11,623	-0.03%
2020/04/09	0	0.00	2	11.68	11.70	-2	11,512	-0.02%
2020/04/08	5	11.45	0	0.00	11.50	5	11,651	0.04%
2020/03/23	0	0.00	3	9.81	9.94	-3	12,546	-0.02%
2020/03/20	3	10.30	0	0.00	10.15	3	12,611	0.02%
2020/03/19	0	0.00	58	9.71	9.67	-58	12,638	-0.46%
2020/03/18	15	10.38	0	0.00	10.10	15	12,521	0.12%
2020/03/17	30	10.15	25	9.89	9.91	5	12,333	0.04%
2020/03/16	50	10.51	12	10.55	10.25	38	12,509	0.30%
2020/03/13	2	10.30	0	0.00	10.85	2	12,421	0.02%
2020/03/12	7	11.05	10	11.35	11.05	-3	12,218	-0.02%
2020/03/11	2	12.25	0	0.00	12.25	2	12,271	0.02%
2020/03/06	0	0.00	1	13.15	13.10	-1	12,663	-0.01%
2020/03/02	0	0.00	31	13.03	13.10	-31	13,120	-0.24%
2020/02/27	2	12.90	230	13.10	12.95	-228	13,128	-1.74%	大賣/鉅額交易
2020/02/25	0	0.00	5	13.45	13.45	-5	13,291	-0.04%
2020/02/11	20	14.20	20	14.15	14.10	0	15,250	0.00%
2020/02/10	0	0.00	1	14.00	14.00	-1	15,604	-0.01%
2020/02/07	1	14.45	0	0.00	14.15	1	16,106	0.01%
2020/02/06	5	14.55	1	14.45	14.60	4	17,501	0.02%
2020/02/05	1	14.25	4	14.35	14.40	-3	18,212	-0.02%
2020/02/04	25	13.91	12.8	14.04	14.05	12.2	18,046	0.07%
2020/02/03	58	13.89	20	13.90	13.95	38	18,065	0.21%
2020/01/31	4	14.60	8	14.85	14.70	-4	17,834	-0.02%
2020/01/30	41	14.82	16	14.43	14.35	25	17,556	0.14%
2020/01/20	30	15.73	16	15.88	15.90	14	17,049	0.08%
2020/01/17	31	15.43	43	15.56	15.70	-12	16,570	-0.07%
2020/01/16	28	15.21	126	15.64	14.85	-98	15,752	-0.62%	大賣/
2020/01/15	0	0.00	16	14.49	14.60	-16	14,861	-0.11%
2020/01/14	0	0.00	7	14.14	14.20	-7	14,668	-0.05%
2020/01/10	30	13.80	0	0.00	13.70	30	15,972	0.19%
2020/01/09	2	13.65	0	0.00	13.60	2	18,082	0.01%
2020/01/08	40	13.63	0	0.00	13.60	40	19,266	0.21%
2020/01/06	2	13.80	0	0.00	13.70	2	21,431	0.01%
2020/01/03	2	13.85	0	0.00	13.80	2	22,241	0.01%
2020/01/02	38	14.13	0	0.00	14.00	38	22,262	0.17%
2019/12/31	10	14.48	7	14.64	14.40	3	22,215	0.01%
2019/12/30	0	0.00	6	14.47	14.55	-6	22,179	-0.03%
2019/12/27	0	0.00	2	14.15	14.15	-2	21,801	-0.01%
2019/12/26	10	13.90	2	14.00	13.90	8	21,696	0.04%
2019/12/25	3	13.90	0	0.00	13.90	3	21,613	0.01%
2019/12/24	4	14.08	101	14.34	14.05	-97	21,577	-0.45%	大賣/
2019/12/23	2	13.90	22	13.93	13.85	-20	21,276	-0.09%
2019/12/20	4	13.83	0	0.00	13.75	4	21,285	0.02%
2019/12/19	2	13.90	2	14.10	14.05	0	21,323	0.00%
2019/12/18	2	13.90	0	0.00	13.90	2	21,730	0.01%
2019/12/17	0	0.00	2	14.10	14.10	-2	21,845	-0.01%
2019/12/16	0	0.00	5	13.93	14.05	-5	21,733	-0.02%
2019/12/13	17	13.69	5	13.70	13.60	12	21,576	0.06%
2019/12/12	5	13.91	0	0.00	13.85	5	21,469	0.02%
2019/12/11	171	14.48	9	14.59	14.10	162	21,442	0.76%	大買/鉅額交易
2019/12/10	0	0.00	5	14.18	14.20	-5	21,077	-0.02%
2019/12/09	0	0.00	120	14.00	13.95	-120	21,044	-0.57%	大賣/鉅額交易
2019/12/06	20	14.15	7	14.20	14.05	13	21,014	0.06%
2019/12/05	5	13.55	33	14.21	14.40	-28	20,739	-0.14%
2019/12/04	0	0.00	5	13.50	13.50	-5	20,235	-0.02%
2019/12/03	10	13.35	0	0.00	13.35	10	20,175	0.05%
2019/12/02	40	13.50	5	13.85	13.35	35	20,133	0.17%
2019/11/29	0	0.00	16	13.53	13.60	-16	19,971	-0.08%
2019/11/28	45	13.65	5	13.80	13.55	40	19,869	0.20%
2019/11/27	0	0.00	2	13.55	13.60	-2	19,634	-0.01%
2019/11/26	17	13.54	0	0.00	13.50	17	19,571	0.09%
2019/11/25	5	13.60	10	13.75	13.75	-5	19,443	-0.03%
2019/11/22	30	13.63	10	13.45	13.50	20	19,327	0.10%
2019/11/21	0	0.00	8	13.76	13.75	-8	19,105	-0.04%
2019/11/20	10	14.30	12	14.32	13.95	-2	19,027	-0.01%
2019/11/19	5	14.02	8	14.13	14.15	-3	18,832	-0.02%
2019/11/18	5	13.99	26	14.08	14.00	-21	18,742	-0.11%
2019/11/15	12	13.93	5	14.25	13.85	7	18,593	0.04%
2019/11/14	12	14.16	26	14.33	14.10	-14	18,360	-0.08%
2019/11/13	21	13.69	4	13.90	14.00	17	17,812	0.10%
2019/11/12	11	13.92	9	13.82	13.85	2	17,569	0.01%
2019/11/11	8	13.61	0	0.00	13.95	8	17,290	0.05%
2019/11/08	13	14.24	0	0.00	14.00	13	16,910	0.08%
2019/11/07	28	14.66	15	14.76	14.60	13	16,541	0.08%
2019/11/06	80	14.70	10	14.80	14.50	70	16,043	0.44%
2019/11/05	29	15.46	32	15.47	15.20	-3	15,456	-0.02%
2019/11/04	1	15.00	77	14.84	15.30	-76	13,922	-0.55%
2019/11/01	0	0.00	5	13.79	13.95	-5	13,072	-0.04%
2019/10/31	1	13.60	2	13.55	13.75	-1	12,931	-0.01%
2019/10/30	3	13.30	8	13.41	13.30	-5	12,767	-0.04%
2019/10/29	3	13.50	1	13.55	13.20	2	12,713	0.02%
2019/10/24	5	13.35	6	13.31	13.40	-1	12,471	-0.01%
2019/10/23	6	13.03	3	13.20	13.00	3	12,368	0.02%
2019/10/22	10	13.75	2	13.55	13.35	8	12,158	0.07%
2019/10/21	0	0.00	6	14.00	13.95	-6	11,975	-0.05%
2019/10/18	13	13.47	29	13.45	13.65	-16	11,758	-0.14%
2019/10/17	30	13.28	41	12.91	13.10	-11	10,515	-0.10%
2019/10/16	21	12.56	47.5	12.83	13.00	-26.5	8,378	-0.32%
2019/10/15	3	11.95	557	11.81	12.15	-554	7,187	-7.71%	大賣/鉅額交易
2019/10/14	503	11.69	295.3	10.93	11.70	207.7	6,130	3.39%	大買/大賣/鉅額交易
2019/10/09	231	10.63	7	10.41	10.65	224	4,929	4.54%	大買/鉅額交易
2019/10/08	0	0.00	2	9.70	9.72	-2	4,042	-0.05%
2019/10/07	0	0.00	2	9.60	9.58	-2	3,899	-0.05%
2019/10/04	0	0.00	15	9.41	9.46	-15	3,737	-0.40%
2019/10/03	0	0.00	5	9.26	9.27	-5	3,594	-0.14%
2019/09/27	4	9.15	0	0.00	9.07	4	3,599	0.11%
2019/09/26	2	9.26	2	9.36	9.24	0	3,543	0.00%
2019/09/25	12	9.28	0	0.00	9.25	12	3,519	0.34%
2019/09/24	1	9.50	0	0.00	9.43	1	3,554	0.03%
2019/09/23	0	0.00	1	9.59	9.57	-1	3,451	-0.03%
2019/09/18	2	8.46	0	0.00	8.50	2	2,743	0.07%
2019/09/16	0	0.00	6	8.52	8.57	-6	2,796	-0.21%
2019/09/10	0	0.00	4	8.42	8.44	-4	2,736	-0.15%
2019/09/09	2	8.30	4	8.30	8.30	-2	2,657	-0.08%
2019/09/06	0	0.00	2	8.25	8.24	-2	2,648	-0.08%
2019/09/03	2	8.16	0	0.00	8.13	2	2,641	0.08%
2019/09/02	0	0.00	6	8.13	8.17	-6	2,651	-0.23%
2019/08/21	0	0.00	10	8.01	8.04	-10	3,223	-0.31%
2019/08/05	6	8.04	0	0.00	8.02	6	3,711	0.16%
2019/08/02	4	8.13	0	0.00	8.12	4	3,693	0.11%
2019/08/01	6	8.25	0	0.00	8.23	6	3,820	0.16%
2019/07/31	0	0.00	1	8.33	8.33	-1	3,791	-0.03%
2019/07/29	101	8.62	0	0.00	8.63	101	3,738	2.70%	大買/鉅額交易
2019/07/24	6	8.62	0	0.00	8.61	6	3,660	0.16%
2019/07/23	0	0.00	2	8.73	8.67	-2	3,613	-0.06%
2019/07/22	10	8.64	16	8.67	8.70	-6	3,549	-0.17%
2019/07/17	0	0.00	2	8.62	8.59	-2	3,366	-0.06%
2019/07/16	0	0.00	4	8.61	8.61	-4	3,336	-0.12%
2019/07/15	0	0.00	150	8.59	8.59	-150	3,295	-4.55%	大賣/鉅額交易
2019/07/12	10	8.56	0	0.00	8.54	10	3,244	0.31%
2019/07/11	4	8.53	0	0.00	8.53	4	3,241	0.12%
2019/07/10	150	8.60	4	8.59	8.56	146	3,212	4.55%	大買/鉅額交易
2019/07/05	50	8.50	0	0.00	8.49	50	3,141	1.59%
2019/07/04	4	8.49	0	0.00	8.50	4	3,120	0.13%
2019/07/02	0	0.00	2	8.62	8.57	-2	3,020	-0.07%
2019/07/01	0	0.00	2	8.63	8.57	-2	2,997	-0.07%
2019/06/25	2	8.46	0	0.00	8.49	2	2,815	0.07%
2019/06/21	10	8.49	0	0.00	8.49	10	2,776	0.36%
2019/06/18	0	0.00	2	8.55	8.54	-2	2,630	-0.08%
2019/06/17	4	8.48	0	0.00	8.45	4	2,591	0.15%
2019/06/13	2	8.48	0	0.00	8.49	2	2,543	0.08%
2019/06/12	0	0.00	10	8.53	8.54	-10	2,519	-0.40%
2019/06/06	4	8.54	0	0.00	8.55	4	2,452	0.16%
2019/06/04	6	8.68	2	8.81	8.66	4	2,360	0.17%
2019/06/03	0	0.00	6	8.77	8.78	-6	2,297	-0.26%
2019/05/31	0	0.00	2	8.74	8.74	-2	2,220	-0.09%
2019/05/30	0	0.00	6	8.66	8.66	-6	2,165	-0.28%
2019/05/29	8	8.56	2	8.69	8.56	6	2,097	0.29%
2019/05/28	10	8.86	0	0.00	8.55	10	1,960	0.51%
2019/05/27	0	0.00	6	8.63	8.68	-6	1,774	-0.34%
2019/05/24	4	8.50	0	0.00	8.45	4	1,703	0.23%
2019/05/23	2	8.58	0	0.00	8.54	2	1,660	0.12%
2019/05/22	6	8.68	4	8.81	8.67	2	1,631	0.12%
2019/05/21	4	8.66	4	8.76	8.73	0	1,586	0.00%
2019/05/20	6	8.72	59	8.75	8.68	-53	1,536	-3.45%
2019/05/17	2	8.73	53	8.84	8.87	-51	1,506	-3.39%
2019/05/16	0	0.00	11	8.75	8.72	-11	1,367	-0.80%
2019/05/15	2	8.51	0	0.00	8.55	2	1,211	0.17%
2019/05/14	2	8.50	8	8.59	8.55	-6	1,209	-0.50%
2019/05/13	4	8.35	4	8.44	8.35	0	1,159	0.00%
2019/05/10	10	8.53	0	0.00	8.47	10	1,137	0.88%
2019/05/09	79	8.69	4	8.67	8.61	75	1,123	6.68%
2019/05/08	0	0.00	6	8.54	8.60	-6	950	-0.63%
2019/05/07	22	8.50	4	8.53	8.51	18	932	1.93%
2019/05/06	0	0.00	2	8.41	8.39	-2	903	-0.22%
2019/04/29	2	8.31	0	0.00	8.31	2	906	0.22%
2019/04/24	4	8.37	0	0.00	8.39	4	902	0.44%
2019/04/23	4	8.42	0	0.00	8.40	4	887	0.45%
2019/04/22	2	8.46	1	8.45	8.47	1	871	0.11%
2019/04/18	11	8.51	0	0.00	8.46	11	850	1.29%
2019/04/17	5	8.51	5	8.58	8.58	0	849	0.00%
2019/04/16	0	0.00	15	8.52	8.51	-15	831	-1.80%
2019/04/12	2	8.50	0	0.00	8.49	2	827	0.24%
2019/04/10	4	8.53	0	0.00	8.55	4	795	0.50%
2019/04/09	1	8.60	0	0.00	8.60	1	784	0.13%
2019/04/08	0	0.00	2	8.61	8.61	-2	788	-0.25%
2019/04/02	4	8.52	0	0.00	8.51	4	780	0.51%
2019/04/01	2	8.54	0	0.00	8.57	2	770	0.26%
2019/03/27	4	8.61	0	0.00	8.62	4	741	0.54%
2019/03/25	2	8.68	0	0.00	8.70	2	732	0.27%
2019/03/21	9	8.76	0	0.00	8.75	9	710	1.27%
2019/03/18	0	0.00	2	8.82	8.80	-2	719	-0.28%
2019/03/12	21	8.75	0	0.00	8.75	21	930	2.26%
2019/03/11	2	8.73	1	8.77	8.73	1	929	0.11%
2019/03/08	6	8.77	0	0.00	8.77	6	993	0.60%
2019/03/07	4	8.83	0	0.00	8.82	4	1,096	0.36%
2019/03/06	2	8.85	0	0.00	8.87	2	1,098	0.18%
2019/03/05	6	8.89	0	0.00	8.88	6	1,094	0.55%
2019/02/27	20	8.93	0	0.00	8.93	20	1,104	1.81%
2019/02/26	15	8.94	0	0.00	8.93	15	1,107	1.35%
2019/02/21	1	8.87	0	0.00	8.87	1	1,105	0.09%
2019/02/18	1	8.86	2	8.91	8.91	-1	1,106	-0.09%
2019/02/14	2	8.77	0	0.00	8.82	2	1,086	0.18%
2019/02/13	4	8.91	4	9.30	8.93	0	1,082	0.00%
2019/02/12	0	0.00	2	8.75	8.72	-2	1,055	-0.19%
2019/01/30	0	0.00	4	8.69	8.68	-4	1,068	-0.37%
2019/01/28	2	8.54	0	0.00	8.60	2	1,050	0.19%
2019/01/24	0	0.00	2	8.54	8.59	-2	1,055	-0.19%
2019/01/18	5	8.33	0	0.00	8.35	5	1,040	0.48%
2019/01/14	2	8.35	0	0.00	8.34	2	1,082	0.18%
2019/01/08	4	8.36	0	0.00	8.34	4	1,121	0.36%
2018/12/28	2	8.30	0	0.00	8.36	2	1,225	0.16%
2018/12/27	0	0.00	2	8.34	8.34	-2	1,241	-0.16%
2018/12/25	2	8.23	0	0.00	8.25	2	1,236	0.16%
2018/12/20	2	8.38	0	0.00	8.40	2	1,234	0.16%
2018/12/18	2	8.53	0	0.00	8.49	2	1,237	0.16%
2018/12/12	2	8.62	0	0.00	8.63	2	1,236	0.16%
2018/12/07	5	8.75	5	8.91	8.80	0	1,262	0.00%
2018/12/06	5	8.85	5	8.97	8.70	0	1,244	0.00%
2018/12/05	0	0.00	15	8.64	8.97	-15	1,196	-1.25%
2018/12/03	10	8.43	10	8.55	8.49	0	1,098	0.00%
2018/11/30	10	8.62	0	0.00	8.22	10	1,029	0.97%
2018/11/29	20	8.53	0	0.00	8.58	20	930	2.15%
2018/11/28	0	0.00	2	8.53	8.55	-2	937	-0.21%
2018/11/27	2	8.44	0	0.00	8.45	2	972	0.21%
2018/11/26	0	0.00	6	8.57	8.46	-6	978	-0.61%
2018/11/23	2	8.36	0	0.00	8.37	2	973	0.21%
2018/11/22	0	0.00	2	8.47	8.39	-2	976	-0.20%
2018/11/21	2	8.36	0	0.00	8.43	2	971	0.21%
2018/11/20	4	8.41	2	8.49	8.38	2	973	0.21%
2018/11/19	0	0.00	2	8.54	8.56	-2	972	-0.21%
2018/11/16	0	0.00	4	8.45	8.47	-4	974	-0.41%
2018/11/15	0	0.00	2	8.42	8.37	-2	978	-0.20%
2018/11/14	0	0.00	2	8.34	8.31	-2	977	-0.20%
2018/11/13	2	8.21	0	0.00	8.25	2	989	0.20%
2018/11/12	2	8.29	0	0.00	8.32	2	997	0.20%
2018/11/09	2	8.33	0	0.00	8.34	2	1,009	0.20%
2018/11/08	0	0.00	6	8.46	8.46	-6	1,030	-0.58%
2018/11/07	0	0.00	4	8.35	8.36	-4	1,034	-0.39%
2018/11/01	0	0.00	2	8.23	8.23	-2	1,145	-0.17%
2018/10/31	2	8.10	0	0.00	8.16	2	1,161	0.17%
2018/10/23	2	8.32	0	0.00	8.30	2	1,516	0.13%
2018/10/22	4	8.34	7	8.41	8.39	-3	1,968	-0.15%
2018/10/05	4	9.19	0	0.00	9.12	4	2,187	0.18%
2018/09/27	0	0.00	2	9.36	9.37	-2	2,175	-0.09%
2018/09/17	0	0.00	0	9.25	9.29	0	2,173	0.00%
2018/09/14	2	9.21	2	9.27	9.27	0	2,173	0.00%
2018/09/13	0	0.00	2	9.27	9.30	-2	2,133	-0.09%
2018/09/10	4	9.18	2	9.16	9.12	2	2,145	0.09%
2018/09/07	2	9.32	0	0.00	9.28	2	2,159	0.09%
2018/09/04	0	0.00	2	9.43	9.42	-2	2,162	-0.09%
2018/09/03	0	0.00	4	9.47	9.42	-4	2,157	-0.19%
2018/08/27	0	0.00	2	9.38	9.35	-2	2,204	-0.09%
2018/08/20	0	0.00	2	9.35	9.30	-2	2,241	-0.09%
2018/08/17	2	9.21	2	9.29	9.23	0	2,238	0.00%
2018/08/16	0	0.00	10	9.18	9.17	-10	2,242	-0.45%
2018/08/13	4	9.29	0	0.00	9.25	4	2,213	0.18%
2018/08/10	4	9.39	0	0.00	9.37	4	2,153	0.19%
2018/08/08	2	9.42	0	0.00	9.44	2	2,184	0.09%
2018/08/06	0	0.00	2	9.49	9.48	-2	2,162	-0.09%
2018/08/03	2	9.36	0	0.00	9.44	2	2,152	0.09%
2018/08/01	0	0.00	4	9.51	9.50	-4	2,102	-0.19%
2018/07/31	4	9.88	0	0.00	9.90	4	2,056	0.19%
2018/07/27	12	10.03	5	10.05	10.00	7	1,937	0.36%
2018/07/26	0	0.00	108	9.76	9.81	-108	1,493	-7.23%	大賣/鉅額交易
2018/07/25	8	9.63	14	9.63	9.58	-6	1,342	-0.45%
2018/07/20	0	0.00	3	9.36	9.36	-3	1,203	-0.25%
2018/07/19	0	0.00	2	9.39	9.39	-2	1,210	-0.17%
2018/07/06	0	0.00	3	9.17	9.12	-3	1,484	-0.20%
2018/06/27	2	9.33	0	0.00	9.40	2	1,725	0.12%
2018/06/21	4	9.51	0	0.00	9.50	4	1,768	0.23%
2018/06/14	2	9.52	0	0.00	9.58	2	1,804	0.11%
2018/06/11	0	0.00	3	9.60	9.59	-3	1,800	-0.17%
2018/06/07	2	9.57	2	9.64	9.60	0	1,788	0.00%
2018/06/06	3	9.53	0	0.00	9.52	3	1,801	0.17%
2018/06/05	0	0.00	1	9.65	9.58	-1	1,781	-0.06%
2018/05/24	5	9.56	0	0.00	9.54	5	1,718	0.29%
2018/05/18	2	9.57	0	0.00	9.58	2	1,732	0.12%
2018/05/17	2	9.57	0	0.00	9.55	2	1,751	0.11%
2018/05/16	13	9.57	0	0.00	9.55	13	1,753	0.74%
2018/05/15	3	9.71	0	0.00	9.68	3	1,730	0.17%
2018/05/14	2	9.74	0	0.00	9.74	2	1,770	0.11%
2018/05/02	0	0.00	1	9.77	9.78	-1	1,719	-0.06%
2018/04/25	2.9	9.56	0	0.00	9.55	2.9	1,755	0.16%
2018/04/23	80	9.79	0	0.00	9.68	80	1,793	4.46%
2018/04/20	20	9.66	0	0.00	9.69	20	1,809	1.11%
2018/04/19	0	0.00	0.2	9.60	9.64	-0.2	1,914	-0.01%
2018/04/18	1	9.55	0	0.00	9.57	1	2,020	0.05%
2018/04/16	0	0.00	2	9.66	9.58	-2	2,049	-0.10%
2018/04/13	0	0.00	4.1	9.62	9.60	-4.1	2,245	-0.18%
2018/04/11	4	9.58	0	0.00	9.63	4	2,304	0.17%
2018/04/10	0	0.00	8	9.64	9.75	-8	2,279	-0.35%
2018/04/09	0	0.00	2	9.49	9.49	-2	2,155	-0.09%
2018/04/02	0	0.00	2	9.45	9.43	-2	2,398	-0.08%
2018/03/30	0	0.00	2.1	9.42	9.40	-2.1	2,451	-0.09%
2018/03/28	2	9.31	0	0.00	9.33	2	2,467	0.08%
2018/03/27	2	9.35	4	9.42	9.34	-2	2,483	-0.08%
2018/03/26	2	9.27	0	0.00	9.27	2	2,449	0.08%
2018/03/22	0	0.00	4	9.47	9.42	-4	2,406	-0.17%
2018/03/21	9	9.33	0	0.00	9.32	9	2,360	0.38%
2018/03/20	4	9.34	0	0.00	9.33	4	2,373	0.17%
2018/03/16	2	9.42	0	0.00	9.42	2	2,356	0.08%
2018/03/13	4	9.47	0	0.00	9.46	4	2,333	0.17%
2018/03/12	0	0.00	8	9.52	9.55	-8	2,324	-0.34%
2018/03/08	4	9.25	3	9.26	9.24	1	2,315	0.04%
2018/03/05	2	9.26	0	0.00	9.26	2	2,352	0.09%
2018/03/01	2	9.33	0	0.00	9.41	2	2,339	0.09%
2018/02/21	0	0.00	2	9.25	9.40	-2	2,410	-0.08%
2018/02/12	0	0.00	2	9.14	9.15	-2	2,387	-0.08%
2018/02/09	0	0.00	10	8.90	9.00	-10	2,392	-0.42%
2018/02/08	0	0.00	6	9.09	9.10	-6	2,365	-0.25%
2018/02/05	2	9.32	0	0.00	9.35	2	2,307	0.09%
2018/02/02	2	9.47	0	0.00	9.48	2	2,296	0.09%
2018/02/01	2	9.53	2	9.65	9.53	0	2,299	0.00%
2018/01/31	4	9.54	0	0.00	9.61	4	2,289	0.17%
2018/01/30	6	9.72	0	0.00	9.70	6	2,287	0.26%
2018/01/22	2	9.86	0	0.00	9.95	2	2,218	0.09%
2018/01/19	4	9.94	0	0.00	9.96	4	2,185	0.18%
2018/01/17	2	10.05	1	10.10	10.10	1	2,111	0.05%
2018/01/16	2	10.05	2	10.20	10.20	0	2,103	0.00%
2018/01/15	2	10.00	1	10.35	10.05	1	2,047	0.05%
2018/01/12	0	0.00	3	10.12	10.25	-3	1,919	-0.16%
2018/01/11	2	9.94	3	10.03	9.95	-1	1,790	-0.06%
2018/01/09	12	9.81	11	9.85	9.96	1	1,647	0.06%
2018/01/08	0	0.00	6	9.77	9.74	-6	1,446	-0.41%
2018/01/05	0	0.00	4	9.63	9.64	-4	1,393	-0.29%
2018/01/04	2	9.46	0	0.00	9.47	2	1,353	0.15%
2018/01/03	4	9.55	0	0.00	9.50	4	1,329	0.30%
2018/01/02	4	9.65	2	9.73	9.63	2	1,279	0.16%