國產 (2504)-凱基-竹科券商分點個股進出

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
43.90
漲跌
▼2.75
漲幅
-5.89%
成交量
25,262張
產業
上市營建類股
342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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/24	0	0.00	10	44.51	43.90	-10	7,806	-0.13%
2024/04/23	0	46.15	3	46.65	46.65	-3	7,433	-0.04%
2024/04/22	0.1	49.25	3	47.00	47.00	-3	7,145	-0.04%
2024/04/19	3	47.97	1	48.00	48.25	2	6,678	0.03%
2024/04/18	7	47.89	2	48.63	48.05	5	6,249	0.08%
2024/04/17	0	45.35	13	45.43	45.85	-13	5,709	-0.23%
2024/04/15	0	0.00	2	43.25	42.65	-2	5,266	-0.04%
2024/04/12	12	43.23	0	0.00	43.40	12	5,156	0.23%
2024/04/11	3	41.70	0	0.00	41.70	3	5,001	0.06%
2024/04/10	3	40.85	0	0.00	41.60	3	4,936	0.06%
2024/04/08	5	41.40	10	42.20	41.30	-5	4,712	-0.11%
2024/04/03	11	39.70	1	39.75	39.75	10	4,529	0.22%
2024/04/02	0	0.00	2	38.48	38.55	-2	4,419	-0.05%
2024/03/29	1	38.15	4	37.66	37.90	-3	4,361	-0.07%
2024/03/28	1	37.70	6	37.70	37.70	-5	4,328	-0.12%
2024/03/27	1	38.10	0.1	38.00	38.10	0.9	4,312	0.02%
2024/03/26	1	36.90	0	0.00	37.05	1	4,261	0.02%
2024/03/25	4	37.00	0	0.00	37.00	4	4,251	0.09%
2024/03/22	8	37.18	0	0.00	36.85	8	4,239	0.19%
2024/03/15	0	0.00	0	36.35	36.15	0	4,038	0.00%
2024/03/13	1	36.55	1	37.85	36.75	0	3,911	0.00%
2024/03/12	3	36.80	0	0.00	36.95	3	3,732	0.08%
2024/03/11	3	36.05	0.1	36.05	36.15	2.9	3,672	0.08%
2024/03/08	0	0.00	6.1	36.53	36.40	-6.1	3,635	-0.17%
2024/03/07	0.2	36.12	1	36.15	36.25	-0.9	3,500	-0.02%
2024/03/06	1	35.10	2	35.13	35.15	-1	3,361	-0.03%
2024/03/05	1	34.50	0	0.00	35.25	1	3,314	0.03%
2024/03/04	1	34.25	2	34.10	34.15	-1	3,194	-0.03%
2024/03/01	2	34.00	9.3	34.17	34.00	-7.3	3,136	-0.23%
2024/02/27	0	0.00	2	32.33	32.35	-2	2,845	-0.07%
2024/02/26	2	31.90	0	0.00	31.90	2	2,777	0.07%
2024/02/20	5	32.00	0	0.00	32.05	5	2,540	0.20%
2024/02/19	0	0.00	6	30.38	32.00	-6	2,433	-0.25%
2024/02/16	0	0.00	4	29.78	29.90	-4	2,216	-0.18%
2024/02/15	0	0.00	0.1	29.29	29.30	-0.1	2,191	0.00%
2024/02/02	0	0.00	4	30.05	29.30	-4	2,169	-0.18%
2024/02/01	0	0.00	16	29.98	30.00	-16	2,112	-0.76%
2024/01/31	0	0.00	14	29.69	29.70	-14	2,058	-0.68%
2024/01/29	0	0.00	1	29.20	29.25	-1	1,979	-0.05%
2024/01/26	0	0.00	4	29.11	29.25	-4	1,948	-0.21%
2024/01/25	0	0.00	3	29.15	29.10	-3	1,901	-0.16%
2024/01/23	0	0.00	2	28.75	28.70	-2	1,765	-0.11%
2024/01/22	0	0.00	6	28.53	28.55	-6	1,723	-0.35%
2024/01/17	0	0.00	1	27.30	27.45	-1	1,611	-0.06%
2024/01/15	0	28.00	0	0.00	28.00	0	1,548	0.00%
2023/12/29	0	0.00	1	28.10	28.15	-1	1,566	-0.06%
2023/12/28	0	0.00	1	28.25	28.20	-1	1,556	-0.06%
2023/12/27	0	28.30	0	0.00	28.40	0	1,552	0.00%
2023/12/21	1	28.25	0	0.00	28.30	1	1,477	0.07%
2023/12/18	0	0.00	1	28.25	28.25	-1	1,402	-0.07%
2023/12/15	0	0.00	2	28.20	28.20	-2	1,393	-0.14%
2023/12/13	0	27.55	2	27.60	27.60	-2	1,321	-0.15%
2023/12/12	1	27.65	0	0.00	27.55	1	1,315	0.08%
2023/12/11	2	27.48	0	0.00	27.60	2	1,328	0.15%
2023/12/04	0	0.00	0	27.30	27.45	0	1,385	0.00%
2023/11/23	0	0.00	28	26.75	26.80	-28	1,436	-1.95%
2023/11/22	0	0.00	100	26.70	26.60	-100	1,420	-7.04%
2023/11/20	2	26.40	2	26.40	26.35	0	1,390	0.00%
2023/11/15	0	0.00	1	26.00	26.15	-1	1,367	-0.07%
2023/11/13	10	26.00	10	25.95	25.95	0	1,348	0.00%
2023/11/09	1	25.65	0	0.00	25.65	1	1,328	0.08%
2023/11/06	1	25.70	0	0.00	25.70	1	1,388	0.07%
2023/11/03	2	25.55	0	0.00	25.55	2	1,396	0.14%
2023/11/02	0	0.00	0	25.50	25.50	0	1,417	0.00%
2023/10/30	0	0.00	1	25.30	25.40	-1	1,729	-0.06%
2023/10/27	0	0.00	1	25.25	25.30	-1	1,742	-0.06%
2023/10/26	1	25.20	0	0.00	25.15	1	1,761	0.06%
2023/10/25	0	0.00	4	25.30	25.40	-4	1,761	-0.23%
2023/10/24	0	0.00	0.5	25.25	25.30	-0.5	1,765	-0.03%
2023/10/18	1	25.20	0	0.00	25.55	1	1,805	0.06%
2023/10/12	1	25.40	0	0.00	25.45	1	1,814	0.06%
2023/10/06	0	0.00	1	25.50	25.60	-1	1,834	-0.05%
2023/09/25	1	25.20	0	0.00	25.30	1	1,941	0.05%
2023/09/21	1	25.05	0	0.00	25.10	1	2,102	0.05%
2023/09/20	2	25.15	0	0.00	25.20	2	2,103	0.10%
2023/09/15	2	25.60	0	0.00	25.70	2	2,220	0.09%
2023/09/14	2	25.60	0	0.00	25.60	2	2,429	0.08%
2023/09/13	0	0.00	0.1	25.60	25.55	-0.1	2,545	0.00%
2023/09/11	2	25.45	0	0.00	25.30	2	2,666	0.08%
2023/09/07	1	25.60	0	0.00	25.45	1	2,720	0.04%
2023/09/06	28	26.01	0	0.00	25.80	28	2,684	1.04%
2023/09/05	4	26.35	0	0.00	26.40	4	2,602	0.15%
2023/08/22	1	26.55	0	0.00	26.55	1	2,879	0.03%
2023/08/21	2	26.70	0	0.00	26.70	2	2,904	0.07%
2023/08/11	1	26.95	45	27.18	27.00	-44	3,228	-1.36%
2023/08/10	0	0.00	160	27.53	27.20	-160	3,237	-4.94%	大賣/鉅額交易
2023/08/09	0	0.00	3	27.65	27.65	-3	3,252	-0.09%
2023/08/07	6	27.96	6	27.79	27.65	0	3,338	0.00%
2023/08/04	7	27.56	5	27.95	27.95	2	3,314	0.06%
2023/08/02	0	0.00	2	26.45	26.60	-2	3,209	-0.06%
2023/07/31	0	0.00	45	26.40	26.35	-45	3,216	-1.40%
2023/07/26	0	0.00	3.1	26.40	26.40	-3.1	3,446	-0.09%
2023/07/25	60	26.15	0	0.00	26.25	60	3,465	1.73%
2023/07/24	268	26.20	0	0.00	26.10	268	3,467	7.73%	大買/鉅額交易
2023/07/21	0	0.00	0	26.60	26.55	0	3,464	0.00%
2023/07/20	0	0.00	10	26.35	26.30	-10	3,496	-0.29%
2023/07/18	3	26.25	0	0.00	26.15	3	3,591	0.08%
2023/07/17	0	0.00	2	26.25	26.20	-2	3,614	-0.06%
2023/07/13	0	0.00	4	26.54	26.35	-4	3,665	-0.11%
2023/07/11	0	0.00	1	26.55	26.65	-1	3,648	-0.03%
2023/07/07	0	0.00	2	26.65	26.70	-2	3,639	-0.05%
2023/07/06	0	0.00	0.5	27.05	26.85	-0.5	3,650	-0.01%
2023/06/30	1	27.65	5	27.80	27.50	-4	3,603	-0.11%
2023/06/29	0	0.00	7	27.16	27.40	-7	3,546	-0.20%
2023/06/28	2	26.70	0	26.50	26.55	2	3,465	0.06%
2023/06/27	6	26.07	5	26.05	26.40	1	3,455	0.03%
2023/06/26	3	26.15	0	0.00	26.10	3	3,415	0.09%
2023/06/21	2	26.05	0	0.00	26.15	2	3,406	0.06%
2023/06/20	5.1	26.49	0	0.00	26.25	5.1	3,357	0.15%
2023/06/19	4	28.80	24	28.82	28.80	-20	3,155	-0.63%
2023/06/16	0	0.00	0.8	28.90	28.90	-0.8	3,050	-0.03%
2023/06/15	1	29.10	22	29.10	29.15	-21	2,981	-0.70%
2023/06/14	0	0.00	1	29.10	29.00	-1	2,952	-0.03%
2023/06/13	0	0.00	8.9	29.07	29.10	-8.9	2,925	-0.31%
2023/06/12	6	29.09	0	0.00	29.05	6	2,893	0.21%
2023/06/09	0	0.00	8	29.15	29.15	-8	2,879	-0.28%
2023/06/08	0	0.00	5	29.40	29.25	-5	2,905	-0.17%
2023/06/06	3	29.00	0	0.00	29.05	3	2,874	0.10%
2023/06/05	3	28.80	4	28.80	28.85	-1	2,832	-0.04%
2023/06/02	0	0.00	1	28.65	28.70	-1	2,830	-0.04%
2023/06/01	3	28.50	0.2	28.65	28.65	2.8	2,839	0.10%
2023/05/30	3	28.53	0	0.00	28.35	3	2,843	0.11%
2023/05/24	0	0.00	5	29.00	29.05	-5	2,925	-0.17%
2023/05/23	2	28.85	0	0.00	28.80	2	2,904	0.07%
2023/05/19	0	0.00	5	28.85	28.75	-5	2,866	-0.17%
2023/05/17	0	0.00	93	28.61	28.70	-93	2,682	-3.47%
2023/05/16	0	0.00	80	28.48	28.60	-80	2,694	-2.97%
2023/05/15	0	0.00	10	28.45	28.35	-10	2,683	-0.37%
2023/05/12	0	0.00	100	28.60	28.60	-100	2,661	-3.76%
2023/05/11	5	28.44	0	0.00	28.25	5	2,635	0.19%
2023/05/10	2	28.80	0	0.00	28.95	2	2,579	0.08%
2023/05/09	0	0.00	5	28.75	28.75	-5	2,588	-0.19%
2023/05/08	1	28.70	0	0.00	28.85	1	2,545	0.04%
2023/05/05	3	28.88	0	0.00	28.85	3	2,515	0.12%
2023/05/04	2	28.70	4	29.00	29.00	-2	2,502	-0.08%
2023/05/03	3	28.92	9.2	28.96	28.75	-6.2	2,459	-0.25%
2023/05/02	1	28.70	16.1	28.13	28.70	-15.1	2,390	-0.63%
2023/04/27	0	0.00	10	28.05	28.00	-10	2,283	-0.44%
2023/04/25	5	27.89	1	28.25	27.90	4	2,266	0.18%
2023/04/24	1	28.30	9	28.29	28.35	-8	2,220	-0.36%
2023/04/21	0	0.00	1	27.20	27.40	-1	2,115	-0.05%
2023/04/20	0	0.00	1	27.40	27.40	-1	2,102	-0.05%
2023/04/17	0	0.00	5.4	27.95	27.90	-5.4	1,975	-0.27%
2023/04/14	0	0.00	0.1	28.00	27.90	-0.1	1,986	0.00%
2023/04/13	0	0.00	0.1	28.00	27.95	-0.1	1,979	0.00%
2023/04/11	269	28.10	0.1	28.10	28.00	268.9	1,996	13.47%	大買/鉅額交易
2023/04/10	0	0.00	5	27.75	27.85	-5	1,972	-0.25%
2023/04/07	0	0.00	100	27.75	27.80	-100	1,967	-5.08%
2023/03/31	0	0.00	0.3	27.95	27.90	-0.3	1,961	-0.02%
2023/03/30	0	0.00	100	27.92	27.95	-100	1,935	-5.17%
2023/03/28	3.1	27.98	3	28.05	28.00	0.1	1,934	0.01%
2023/03/27	0	27.95	28	27.95	27.95	-28	1,921	-1.46%
2023/03/24	1	27.80	0	0.00	27.80	1	1,925	0.05%
2023/03/23	1	27.95	40	28.05	27.95	-39	1,898	-2.05%
2023/03/22	0	28.13	0.2	28.10	28.05	-0.2	1,892	-0.01%
2023/03/21	0	0.00	0.1	28.00	28.00	-0.1	1,894	0.00%
2023/03/20	10	27.90	70	27.85	27.85	-60	1,897	-3.16%
2023/03/17	0	27.65	30	27.70	27.65	-30	1,948	-1.54%
2023/03/16	100.8	27.35	0	0.00	27.15	100.8	1,920	5.25%
2023/03/15	10	27.58	0	0.00	27.50	10	1,889	0.53%
2023/03/14	10	27.50	0	0.00	27.55	10	1,895	0.53%
2023/03/13	0.3	27.45	0	0.00	27.70	0.3	1,892	0.02%
2023/03/10	2	27.75	0.1	27.90	27.75	1.9	1,850	0.10%
2023/03/09	2.4	27.81	0	0.00	27.80	2.4	1,826	0.13%
2023/03/08	5	27.40	0	0.00	27.55	5	1,791	0.28%
2023/03/07	6	27.31	1	27.25	27.35	5	1,775	0.28%
2023/03/06	4	27.14	0	0.00	27.20	4	1,763	0.23%
2023/03/02	100	26.80	0	0.00	26.90	100	1,744	5.73%
2023/03/01	9	26.77	0	0.00	26.80	9	1,730	0.52%
2023/02/24	2	27.38	0	0.00	27.70	2	1,589	0.13%
2023/02/22	10	26.75	0	0.00	26.95	10	1,543	0.65%
2023/02/20	10	26.50	0	0.00	27.10	10	1,556	0.64%
2023/02/17	10	26.60	0	0.00	26.65	10	1,540	0.65%
2023/02/16	10	26.80	0	0.00	26.80	10	1,561	0.64%
2023/02/15	20	26.70	0	0.00	26.80	20	1,580	1.27%
2023/02/14	1	26.90	0	0.00	26.85	1	1,585	0.06%
2023/02/13	20	26.55	0	0.00	26.60	20	1,577	1.27%
2023/02/08	0	0.00	1	26.50	26.45	-1	1,591	-0.06%
2023/02/01	48	25.60	0	0.00	25.50	48	1,517	3.16%
2023/01/30	1	25.65	0	0.00	25.55	1	1,517	0.07%
2023/01/11	0	0.00	1	25.50	25.35	-1	1,631	-0.06%
2023/01/10	20	25.50	0	0.00	25.55	20	1,649	1.21%
2023/01/04	100	25.53	0	0.00	25.50	100	1,795	5.57%
2022/12/09	21	25.14	20	25.65	25.60	1	2,133	0.05%
2022/11/30	0	0.00	1	25.30	25.35	-1	2,087	-0.05%
2022/11/23	2	25.35	1	25.15	25.15	1	2,094	0.05%
2022/11/22	1	24.80	1	24.80	24.80	0	2,091	0.00%
2022/11/16	2	24.80	2	24.65	24.50	0	2,097	0.00%
2022/11/15	1	24.80	2	24.20	24.80	-1	2,095	-0.05%
2022/11/14	1	24.20	0	0.00	24.30	1	2,085	0.05%
2022/10/20	0	0.00	1	21.50	22.40	-1	2,591	-0.04%
2022/10/13	1	22.50	0	0.00	22.50	1	2,464	0.04%
2022/10/11	1	23.60	4	23.40	23.50	-3	2,428	-0.12%
2022/10/05	5	24.18	0	0.00	24.15	5	2,434	0.21%
2022/09/29	0	0.00	1	23.90	24.25	-1	2,442	-0.04%
2022/09/06	1	24.95	0	0.00	24.85	1	2,725	0.04%
2022/09/02	0	0.00	1	25.20	25.15	-1	2,781	-0.04%
2022/09/01	0	0.00	2	25.30	25.30	-2	2,783	-0.07%
2022/08/19	2	25.00	0	0.00	25.15	2	2,799	0.07%
2022/08/12	0	0.00	5	24.80	24.70	-5	2,721	-0.18%
2022/08/09	0	0.00	15	24.40	24.65	-15	2,752	-0.55%
2022/08/08	10	23.78	0	0.00	23.90	10	2,740	0.36%
2022/08/05	0	0.00	10	24.05	24.20	-10	2,746	-0.36%
2022/08/04	10	23.38	0	0.00	23.45	10	2,771	0.36%
2022/08/03	10	23.73	0	0.00	23.60	10	2,768	0.36%
2022/07/28	1	24.30	0	0.00	24.40	1	3,212	0.03%
2022/07/14	0	0.00	4	23.18	23.30	-4	3,718	-0.11%
2022/07/13	0	0.00	2	23.05	23.05	-2	3,802	-0.05%
2022/07/12	4	22.58	0	0.00	22.70	4	3,847	0.10%
2022/07/11	2	22.90	0	0.00	23.00	2	3,997	0.05%
2022/07/07	4	22.60	0	0.00	22.65	4	4,283	0.09%
2022/07/06	1	22.55	0	0.00	22.40	1	4,463	0.02%
2022/07/01	0	0.00	7	22.17	22.15	-7	4,801	-0.15%
2022/06/30	0	0.00	7	22.69	22.80	-7	4,827	-0.15%
2022/06/27	5	23.90	0	0.00	24.10	5	4,899	0.10%
2022/06/24	2	23.75	0	0.00	23.85	2	4,922	0.04%
2022/06/23	3	23.42	0	0.00	23.45	3	4,940	0.06%
2022/06/22	2	25.55	0	0.00	25.25	2	4,918	0.04%
2022/06/13	4	26.13	0	0.00	26.20	4	5,024	0.08%
2022/05/31	0	0.00	3	27.07	27.15	-3	5,124	-0.06%
2022/05/27	4	26.65	0	0.00	26.75	4	5,200	0.08%
2022/05/26	0	0.00	4	26.80	26.65	-4	5,302	-0.08%
2022/05/25	2	26.25	0	0.00	26.30	2	5,295	0.04%
2022/05/20	4	26.15	0	0.00	26.30	4	5,325	0.08%
2022/05/19	1	26.25	0	0.00	26.30	1	5,298	0.02%
2022/05/16	0	0.00	2	26.68	26.60	-2	5,245	-0.04%
2022/05/13	0	0.00	2	26.50	26.40	-2	5,284	-0.04%
2022/05/12	4	26.05	0	0.00	25.50	4	5,263	0.08%
2022/05/10	0	0.00	1	26.60	26.85	-1	5,220	-0.02%
2022/05/09	7	27.35	3	27.03	27.00	4	5,159	0.08%
2022/05/05	0	0.00	1	29.90	30.50	-1	4,890	-0.02%
2022/04/28	1	29.70	0	0.00	29.60	1	4,768	0.02%
2022/04/27	0	0.00	1	29.55	29.40	-1	4,716	-0.02%
2022/04/26	4	30.15	2	29.75	29.75	2	4,659	0.04%
2022/04/25	5	30.45	7	30.46	30.15	-2	4,598	-0.04%
2022/04/22	5	31.23	0	0.00	31.40	5	4,550	0.11%
2022/04/19	25	30.61	0	0.00	30.80	25	4,482	0.56%
2022/04/15	1	31.00	1	30.90	30.65	0	4,563	0.00%
2022/04/14	3	32.15	10	31.98	32.05	-7	4,706	-0.15%
2022/04/13	1	32.55	4	32.51	32.70	-3	4,633	-0.06%
2022/04/12	9	31.17	17	31.59	31.45	-8	4,519	-0.18%
2022/04/11	1	31.00	3	30.77	30.80	-2	4,405	-0.05%
2022/04/08	0	0.00	26	30.85	31.00	-26	4,384	-0.59%
2022/04/06	0	0.00	13	29.98	30.15	-13	4,652	-0.28%
2022/03/31	2	29.75	0	0.00	29.75	2	4,662	0.04%
2022/03/30	10	29.60	0	0.00	29.60	10	4,633	0.22%
2022/03/29	1	29.55	1	29.50	29.55	0	4,661	0.00%
2022/03/28	0	0.00	2	29.25	29.20	-2	4,745	-0.04%
2022/03/18	5	28.25	0	0.00	28.00	5	5,937	0.08%
2022/03/15	0	0.00	5	27.50	27.50	-5	5,803	-0.09%
2022/03/14	5	27.50	0	0.00	27.55	5	5,806	0.09%
2022/03/10	0	0.00	0.9	27.60	27.70	-0.9	5,841	-0.01%
2022/03/07	1	27.30	0	0.00	27.25	1	5,808	0.02%
2022/03/03	1	28.25	0	28.05	28.15	1	5,819	0.02%
2022/03/02	2	28.15	0	0.00	28.15	2	5,818	0.03%
2022/03/01	0	0.00	1	27.78	27.85	-1	5,789	-0.02%
2022/02/24	4	26.44	0	0.00	26.30	4	5,746	0.07%
2022/02/23	5	27.00	0	0.00	27.10	5	5,773	0.09%
2022/02/21	0	0.00	5	27.20	27.40	-5	5,871	-0.09%
2022/02/17	0	0.00	4	27.10	27.35	-4	6,078	-0.07%
2022/02/15	4	27.95	0	0.00	27.45	4	6,377	0.06%
2022/02/11	0	0.00	1	27.35	27.45	-1	7,237	-0.01%
2022/02/10	1	27.70	0	0.00	27.45	1	7,246	0.01%
2022/02/08	2	26.90	0	0.00	26.90	2	7,169	0.03%
2022/01/26	0	0.00	16	25.75	25.65	-16	7,064	-0.23%
2022/01/25	0	0.00	10	25.30	25.45	-10	7,100	-0.14%
2022/01/24	6	25.28	0	0.00	25.70	6	7,133	0.08%
2022/01/19	2	26.00	0	0.00	25.95	2	7,323	0.03%
2022/01/14	2	26.10	2	26.15	26.10	0	7,373	0.00%
2022/01/13	8	26.55	0	0.00	26.60	8	7,423	0.11%
2022/01/12	2	26.65	0	0.00	26.60	2	7,428	0.03%
2022/01/11	1	26.95	3	26.87	26.85	-2	7,433	-0.03%
2022/01/10	2	26.40	0	0.00	26.65	2	7,455	0.03%
2022/01/07	15	26.66	13	26.80	26.45	2	7,284	0.03%
2022/01/06	4	27.63	5	27.55	27.70	-1	7,004	-0.01%
2022/01/05	2	27.75	5	27.70	27.80	-3	7,006	-0.04%
2022/01/04	44	28.13	6	28.15	28.20	38	6,960	0.55%
2022/01/03	53	28.55	10	28.85	28.75	43	6,938	0.62%
2021/12/30	7	29.24	1	29.75	29.15	6	6,916	0.09%
2021/12/29	5	29.95	1	29.00	30.20	4	6,794	0.06%
2021/12/28	5	29.03	5	28.70	28.90	0	6,523	0.00%
2021/12/27	0	0.00	1	29.30	29.35	-1	6,491	-0.02%
2021/12/24	2	28.95	2.8	28.93	29.00	-0.8	6,591	-0.01%
2021/12/23	1	29.00	0	0.00	29.00	1	6,861	0.01%
2021/12/22	2	29.25	1	29.60	29.20	1	6,908	0.01%
2021/12/21	2	30.05	4	29.99	30.10	-2	6,838	-0.03%
2021/12/20	31	30.08	10	30.09	30.20	21	6,733	0.31%
2021/12/17	16	29.59	19	28.91	29.60	-3	6,369	-0.05%
2021/12/09	0	0.00	14	27.80	27.55	-14	5,610	-0.25%
2021/12/02	3	26.62	0	0.00	26.70	3	5,534	0.05%
2021/11/30	0	0.00	4	26.90	26.60	-4	5,544	-0.07%
2021/11/29	1	26.00	0	0.00	26.65	1	5,512	0.02%
2021/11/26	1	27.00	0	0.00	26.95	1	5,498	0.02%
2021/11/23	1	27.05	10	27.05	27.20	-9	5,415	-0.17%
2021/11/22	2	27.10	0	0.00	27.15	2	5,351	0.04%
2021/11/19	0	0.00	3	27.65	27.55	-3	5,286	-0.06%
2021/11/18	1	27.95	4.7	27.64	27.95	-3.7	5,265	-0.07%
2021/11/17	2	27.60	1	28.10	27.50	1	5,192	0.02%
2021/11/16	2	28.35	0	0.00	27.90	2	5,120	0.04%
2021/11/15	7	27.70	10	28.09	28.15	-3	4,982	-0.06%
2021/11/12	5	27.21	4	27.54	27.85	1	4,872	0.02%
2021/11/11	28	26.91	29	27.40	26.85	-1	4,670	-0.02%
2021/11/10	10	26.35	13.9	27.47	27.50	-3.9	4,071	-0.10%
2021/11/09	0	0.00	1	24.90	25.00	-1	3,784	-0.03%
2021/11/04	2	25.10	0	0.00	24.80	2	3,782	0.05%
2021/11/03	0	0.00	2	25.00	24.95	-2	3,811	-0.05%
2021/11/02	5	25.09	2	24.95	24.85	3	3,829	0.08%
2021/11/01	3	25.50	3	25.70	25.70	0	3,792	0.00%
2021/10/29	3	25.38	0	0.00	25.70	3	3,727	0.08%
2021/10/28	5	24.99	2	24.85	25.00	3	3,658	0.08%
2021/10/20	0	0.00	1	24.80	24.75	-1	3,664	-0.03%
2021/10/18	0	0.00	1	24.55	24.70	-1	3,803	-0.03%
2021/10/12	1.2	24.39	0	0.00	24.30	1.2	3,954	0.03%
2021/10/08	1	24.40	0	0.00	24.40	1	3,951	0.03%
2021/10/07	0.6	24.15	0	0.00	24.30	0.6	3,924	0.01%
2021/10/06	0	0.00	10	24.00	23.90	-10	3,910	-0.26%
2021/10/05	10	23.50	0	0.00	23.50	10	3,837	0.26%
2021/10/04	0	0.00	2	23.35	23.55	-2	3,821	-0.05%
2021/09/30	2	24.43	8	24.35	24.50	-6	3,681	-0.16%
2021/09/29	0	0.00	1	24.10	23.95	-1	3,412	-0.03%
2021/09/28	0	0.00	1	23.80	23.65	-1	3,336	-0.03%
2021/09/27	1	23.60	9	23.11	23.60	-8	3,301	-0.24%
2021/09/24	2	23.48	2	23.75	22.95	0	3,294	0.00%
2021/09/22	5	22.55	0	0.00	22.60	5	3,367	0.15%
2021/09/09	4	22.40	0	0.00	22.30	4	3,464	0.12%
2021/09/03	0	0.00	10	22.95	22.95	-10	3,557	-0.28%
2021/09/02	2	22.80	0	0.00	22.95	2	3,580	0.06%
2021/09/01	0	0.00	1	22.90	23.10	-1	3,597	-0.03%
2021/08/31	4	22.45	0	0.00	22.50	4	3,574	0.11%
2021/08/30	1	22.35	0	0.00	22.45	1	3,600	0.03%
2021/08/24	2	22.18	0	0.00	22.25	2	3,715	0.05%
2021/08/18	1	21.50	0	0.00	21.50	1	3,896	0.03%
2021/08/17	1	21.45	0	0.00	21.45	1	4,008	0.02%
2021/08/16	2	21.83	0	0.00	21.60	2	4,017	0.05%
2021/08/11	0	0.00	20	22.48	22.50	-20	4,073	-0.49%
2021/08/10	1	22.35	0	0.00	22.30	1	4,113	0.02%
2021/08/06	1	22.50	0	0.00	22.45	1	4,286	0.02%
2021/08/05	11	22.65	2	22.55	22.60	9	4,382	0.21%
2021/08/04	12	22.80	0	0.00	22.95	12	4,576	0.26%
2021/08/02	1	22.50	0	0.00	22.50	1	4,662	0.02%
2021/07/29	1	22.90	1	22.80	22.90	0	4,729	0.00%
2021/07/28	1	22.95	0	0.00	22.90	1	4,849	0.02%
2021/07/27	0	0.00	11	23.19	22.80	-11	5,004	-0.22%
2021/07/26	12	23.76	0	0.00	23.60	12	5,097	0.24%
2021/07/23	1	25.45	0	0.00	25.50	1	5,123	0.02%
2021/07/22	0	0.00	5	25.50	25.50	-5	5,068	-0.10%
2021/07/21	0	0.00	15	25.33	25.15	-15	5,070	-0.30%
2021/07/20	1	25.15	0	0.00	25.40	1	5,073	0.02%
2021/07/19	6	25.50	10	25.50	25.50	-4	5,214	-0.08%
2021/07/16	2	25.25	0.6	25.05	25.10	1.4	5,547	0.03%
2021/07/15	2	24.70	0	0.00	24.80	2	5,604	0.04%
2021/07/14	1	24.55	2	24.40	24.60	-1	5,809	-0.02%
2021/07/13	1	24.60	0	0.00	24.40	1	6,122	0.02%
2021/07/12	0	0.00	3	24.80	24.85	-3	6,186	-0.05%
2021/07/09	0	0.00	1	25.30	25.05	-1	6,362	-0.02%
2021/07/08	0	0.00	2.8	25.15	25.20	-2.8	6,594	-0.04%
2021/07/06	0	0.00	10	25.20	24.80	-10	6,785	-0.15%
2021/07/05	3	24.95	0	0.00	25.00	3	6,803	0.04%
2021/07/02	0	0.00	2	24.70	24.65	-2	6,877	-0.03%
2021/07/01	30	24.88	1	25.00	24.70	29	6,919	0.42%
2021/06/30	3	25.57	20	25.60	25.35	-17	6,939	-0.24%
2021/06/25	1	24.40	0	0.00	24.35	1	6,872	0.01%
2021/06/24	10	24.45	0	24.45	24.50	10	6,914	0.14%
2021/06/23	3	24.30	2	24.65	24.65	1	6,964	0.01%
2021/06/22	0	0.00	2	24.50	24.20	-2	6,981	-0.03%
2021/06/21	12	24.08	1	23.95	24.10	11	7,015	0.16%
2021/06/15	20	24.65	0	0.00	24.55	20	7,465	0.27%
2021/06/08	0	0.00	2	25.50	25.35	-2	7,753	-0.03%
2021/06/07	0	0.00	5	25.50	25.10	-5	7,759	-0.06%
2021/06/03	2	25.70	0	0.00	25.55	2	7,830	0.03%
2021/06/02	1	25.15	0	0.00	25.40	1	7,908	0.01%
2021/06/01	4	25.28	1	25.20	25.30	3	7,917	0.04%
2021/05/31	1	25.45	144	25.56	25.55	-143	7,991	-1.79%	大賣/鉅額交易
2021/05/28	17	25.18	406	25.29	25.10	-389	8,119	-4.79%	大賣/鉅額交易
2021/05/27	163	25.26	0	0.00	25.00	163	8,166	2.00%	大買/鉅額交易
2021/05/26	384	25.30	0	0.00	25.45	384	8,224	4.67%	大買/鉅額交易
2021/05/25	0	0.00	15	24.98	25.00	-15	8,171	-0.18%
2021/05/21	1	23.70	0	0.00	23.90	1	8,260	0.01%
2021/05/20	0	0.00	3	22.70	22.55	-3	8,303	-0.04%
2021/05/19	10	22.48	3	22.90	22.95	7	8,333	0.08%
2021/05/14	1.7	23.10	0	0.00	23.10	1.7	8,383	0.02%
2021/05/13	15	22.78	18	21.97	23.05	-3	8,312	-0.04%
2021/05/12	2	25.38	1	23.60	23.75	1	8,197	0.01%
2021/05/11	1	26.45	7.3	26.09	26.00	-6.3	8,023	-0.08%
2021/05/10	0	0.00	5	27.40	27.25	-5	7,926	-0.06%
2021/05/07	1	26.80	0	0.00	27.10	1	7,942	0.01%
2021/05/06	3	27.33	0	0.00	27.20	3	7,918	0.04%
2021/05/05	19	27.88	1.1	27.96	27.75	17.9	7,843	0.23%
2021/05/04	4	27.20	6	26.53	25.90	-2	7,712	-0.03%
2021/05/03	4	28.34	12	28.18	27.50	-8	7,580	-0.11%
2021/04/29	0	0.00	4	28.79	28.55	-4	7,462	-0.05%
2021/04/28	10	28.68	1	28.60	28.55	9	7,385	0.12%
2021/04/26	12	28.60	20.7	28.30	28.45	-8.7	7,347	-0.12%
2021/04/23	15	28.80	10	28.35	28.50	5	7,331	0.07%
2021/04/22	4	29.51	12	28.58	28.35	-8	7,311	-0.11%
2021/04/21	0	0.00	0.1	28.45	28.60	-0.1	6,907	0.00%
2021/04/20	5	28.60	12	28.56	28.45	-7	6,811	-0.10%
2021/04/19	38	28.40	28.1	28.82	29.35	9.9	6,638	0.15%
2021/04/16	5	27.75	0	0.00	27.65	5	6,350	0.08%
2021/04/15	2	27.65	3	27.85	27.60	-1	6,293	-0.02%
2021/04/14	1	27.95	5.9	27.10	28.10	-4.9	6,125	-0.08%
2021/04/13	2	27.00	0	0.00	26.80	2	5,942	0.03%
2021/04/12	1	27.00	0	0.00	27.25	1	5,845	0.02%
2021/04/09	1	26.80	0	0.00	26.90	1	5,801	0.02%
2021/04/08	10	26.90	0	0.00	27.05	10	5,829	0.17%
2021/04/07	0	0.00	6	26.16	26.35	-6	5,824	-0.10%
2021/04/06	0	0.00	1	26.40	26.35	-1	5,799	-0.02%
2021/04/01	5	26.99	3	26.85	26.80	2	5,739	0.03%
2021/03/30	0	0.00	14.5	26.79	26.75	-14.5	5,686	-0.26%
2021/03/26	1	26.25	1	26.30	26.35	0	5,630	0.00%
2021/03/25	1	26.60	0	0.00	26.55	1	5,609	0.02%
2021/03/23	0	0.00	1.1	27.21	27.60	-1.1	5,543	-0.02%
2021/03/22	1	26.90	6	27.33	27.40	-5	5,485	-0.09%
2021/03/19	0	0.00	1	27.00	27.05	-1	5,397	-0.02%
2021/03/18	1	26.95	0	0.00	26.85	1	5,339	0.02%
2021/03/17	2	26.55	3	26.42	26.60	-1	5,289	-0.02%
2021/03/16	3	25.52	0	0.00	25.65	3	5,183	0.06%
2021/03/12	0	0.00	1	24.95	24.75	-1	5,285	-0.02%
2021/03/10	0	0.00	4	25.30	24.90	-4	5,527	-0.07%
2021/03/09	43	25.43	41	25.25	25.25	2	5,733	0.03%
2021/03/08	14.6	25.25	14	25.59	25.35	0.6	5,782	0.01%
2021/03/04	65	25.06	60	25.32	25.10	5	5,717	0.09%
2021/03/03	3	25.22	5	25.15	25.35	-2	5,635	-0.04%
2021/02/26	30	24.63	30	24.60	24.60	0	5,463	0.00%
2021/02/25	0	0.00	0.4	24.75	24.70	-0.4	5,460	-0.01%
2021/02/23	0	0.00	7	24.54	24.70	-7	5,584	-0.13%
2021/02/22	0	0.00	8	24.03	24.20	-8	5,643	-0.14%
2021/02/19	3	22.95	0	0.00	23.25	3	5,656	0.05%
2021/02/18	5	22.80	0	0.00	23.30	5	5,645	0.09%
2021/02/17	1	22.10	0	0.00	22.55	1	5,631	0.02%
2021/02/05	7	22.53	4	23.15	22.45	3	5,582	0.05%
2021/02/03	0	21.75	0	0.00	21.90	0	5,624	0.00%
2021/02/02	0	0.00	2	22.00	22.15	-2	5,923	-0.03%
2021/02/01	0	0.00	0.5	21.00	21.15	-0.5	6,083	-0.01%
2021/01/26	2	21.80	3.1	21.71	21.95	-1.1	6,277	-0.02%
2021/01/22	1	21.80	0	0.00	21.55	1	6,373	0.02%
2021/01/21	0	0.00	4	21.46	21.80	-4	6,433	-0.06%
2021/01/20	2	21.50	1	21.60	21.60	1	6,791	0.01%
2021/01/19	7	22.72	0	0.00	22.65	7	6,783	0.10%
2021/01/18	1	22.95	0	0.00	23.05	1	6,868	0.01%
2021/01/15	3	22.50	40	22.60	22.25	-37	6,909	-0.54%
2021/01/13	30	23.58	1	23.60	23.55	29	7,068	0.41%
2021/01/12	11	23.83	0	0.00	23.60	11	7,374	0.15%
2021/01/11	33	24.13	0	0.00	24.10	33	7,660	0.43%
2021/01/08	2	24.60	1	24.55	24.55	1	7,851	0.01%
2021/01/07	1	23.90	11	24.10	24.15	-10	7,955	-0.13%
2021/01/06	0	0.00	2.9	24.01	23.85	-2.9	8,022	-0.04%
2021/01/05	1	24.45	0	0.00	24.45	1	8,002	0.01%
2021/01/04	1	24.75	1	24.70	24.70	0	8,110	0.00%
2020/12/30	104	24.71	1	24.75	24.80	103	8,398	1.23%	大買/鉅額交易
2020/12/29	0	0.00	33	24.40	24.55	-33	8,443	-0.39%
2020/12/24	0	0.00	7.6	24.27	24.40	-7.6	8,893	-0.09%
2020/12/23	0	0.00	20	24.20	24.20	-20	9,006	-0.22%
2020/12/22	0	0.00	1.8	24.55	24.00	-1.8	9,079	-0.02%
2020/12/21	0	0.00	21	24.55	24.65	-21	9,300	-0.23%
2020/12/18	2	23.95	0	0.00	24.00	2	9,832	0.02%
2020/12/16	0	0.00	40	24.60	24.70	-40	10,474	-0.38%
2020/12/14	2	24.00	0	0.00	24.10	2	10,971	0.02%
2020/12/11	1	24.15	30	24.05	24.30	-29	11,362	-0.26%
2020/12/10	1	24.35	2	24.25	24.20	-1	11,829	-0.01%
2020/12/09	0	24.60	103	24.20	24.40	-103	11,951	-0.86%	大賣/鉅額交易
2020/12/08	0	25.00	3	24.92	24.90	-3	12,012	-0.02%
2020/12/07	5	25.38	0	0.00	25.40	5	12,261	0.04%
2020/12/04	5	24.93	3	24.83	24.80	2	12,522	0.02%
2020/12/03	52	25.19	4.5	25.54	25.05	47.5	12,568	0.38%
2020/12/02	12	26.21	1	26.20	26.25	11	12,499	0.09%
2020/12/01	10	26.90	1	27.20	26.90	9	12,555	0.07%
2020/11/30	0	0.00	2	27.23	27.05	-2	12,767	-0.02%
2020/11/27	0	0.00	1	26.85	26.65	-1	13,119	-0.01%
2020/11/26	0	0.00	1	26.80	26.75	-1	13,702	-0.01%
2020/11/25	0.3	26.90	0	0.00	27.00	0.3	14,046	0.00%
2020/11/24	1	26.85	0	0.00	27.00	1	14,387	0.01%
2020/11/23	2	26.85	4	26.55	27.10	-2	14,594	-0.01%
2020/11/20	10	26.10	6	26.11	26.25	4	14,751	0.03%
2020/11/19	40	26.73	15.6	26.78	26.50	24.4	15,180	0.16%
2020/11/18	30	27.36	0.3	28.05	27.50	29.7	15,443	0.19%
2020/11/17	0	0.00	10	28.43	28.15	-10	15,629	-0.06%
2020/11/16	0	0.00	21	28.24	28.45	-21	16,355	-0.13%
2020/11/13	1	28.30	1.1	28.17	28.30	-0.1	16,391	0.00%
2020/11/12	15.1	27.80	5	27.90	27.75	10.1	16,410	0.06%
2020/11/11	1	28.50	22.8	28.12	28.55	-21.8	16,363	-0.13%
2020/11/10	8	28.84	29	28.36	28.30	-21	16,389	-0.13%
2020/11/09	25.6	27.73	17.1	27.97	28.00	8.5	16,128	0.05%
2020/11/06	0	0.00	11	26.75	26.75	-11	15,991	-0.07%
2020/11/04	0	0.00	0.1	26.70	26.70	-0.1	16,086	0.00%
2020/11/03	1	26.90	9	26.50	26.70	-8	16,072	-0.05%
2020/11/02	1	26.15	0	0.00	26.15	1	16,141	0.01%
2020/10/30	4	26.55	1	26.60	26.20	3	16,296	0.02%
2020/10/29	11	25.76	0	0.00	26.25	11	16,284	0.07%
2020/10/28	5.1	26.70	26.7	26.03	26.05	-21.6	16,335	-0.13%
2020/10/27	0	0.00	7	25.49	25.35	-7	16,284	-0.04%
2020/10/26	0.1	25.80	3.1	26.04	25.85	-3	16,287	-0.02%
2020/10/23	1	26.00	10	25.65	25.80	-9	16,367	-0.05%
2020/10/22	5.1	25.90	35	25.89	25.90	-29.9	16,452	-0.18%
2020/10/21	0.1	25.30	11	25.45	25.30	-10.9	16,563	-0.07%
2020/10/20	1	25.20	53	25.06	25.20	-52	16,809	-0.31%
2020/10/19	105.5	24.75	7.8	24.86	23.80	97.7	16,856	0.58%	大買/
2020/10/16	3	26.27	15.5	25.93	25.95	-12.5	17,312	-0.07%
2020/10/06	32	23.09	1	22.80	22.85	31	17,231	0.18%
2020/10/05	5	22.95	0	0.00	23.30	5	17,214	0.03%
2020/09/30	5	23.70	0	0.00	23.45	5	17,252	0.03%
2020/09/29	7	23.74	0	0.00	23.70	7	17,522	0.04%
2020/09/28	9	23.69	3	23.65	23.60	6	17,644	0.03%
2020/09/25	1	23.25	5	23.28	23.00	-4	17,685	-0.02%
2020/09/24	9.4	23.57	10	23.82	23.65	-0.7	17,878	0.00%
2020/09/23	15	24.43	0	0.00	23.90	15	17,957	0.08%
2020/09/22	14	24.56	4	24.40	24.50	10	17,864	0.06%
2020/09/21	5	24.15	5	24.15	24.15	0	17,842	0.00%
2020/09/18	0	0.00	42.2	24.03	24.10	-42.2	17,970	-0.23%
2020/09/17	2	23.80	0	0.00	23.75	2	17,881	0.01%
2020/09/16	20	23.65	17	23.93	23.85	3	17,926	0.02%
2020/09/15	64	23.49	7	23.60	24.05	57	17,925	0.32%
2020/09/14	0	0.00	22	23.72	23.75	-22	17,371	-0.13%
2020/09/10	13	24.15	11.1	24.01	23.95	2	16,780	0.01%
2020/09/09	0	0.00	1	24.50	24.50	-1	16,532	-0.01%
2020/09/07	10	24.33	16	24.20	23.95	-6	15,902	-0.04%
2020/09/04	4	22.36	4	22.08	22.60	0	15,489	0.00%
2020/09/03	1	22.00	2	22.10	22.20	-1	15,321	-0.01%
2020/09/02	2	21.03	10	21.61	21.80	-8	15,273	-0.05%
2020/09/01	17	21.38	6	21.33	21.25	11	15,019	0.07%
2020/08/31	12.7	21.09	13	21.15	21.65	-0.4	14,683	0.00%
2020/08/28	15	20.97	1	20.95	21.00	14	14,607	0.10%
2020/08/27	5	21.20	2	21.30	21.20	3	14,438	0.02%
2020/08/26	2	21.18	0	0.00	21.50	2	14,294	0.01%
2020/08/25	1	21.50	21.2	21.50	21.40	-20.2	14,099	-0.14%
2020/08/24	2	21.05	62	20.66	21.00	-60	13,766	-0.44%
2020/08/21	19	20.33	1	20.50	20.10	18	13,275	0.14%
2020/08/20	17	19.69	3	19.65	19.55	14	13,202	0.11%
2020/08/19	2	20.35	36	20.50	20.10	-34	12,890	-0.26%
2020/08/18	4	20.05	5	20.00	20.30	-1	12,647	-0.01%
2020/08/17	2	20.08	2	19.90	20.10	0	12,426	0.00%
2020/08/14	2	18.38	25	18.65	19.10	-23	11,894	-0.19%
2020/08/13	5	17.90	3	17.80	18.10	2	11,493	0.02%
2020/08/12	22	18.03	20	18.15	18.15	2	11,350	0.02%
2020/08/11	0	0.00	5	16.60	16.50	-5	10,722	-0.05%
2020/08/10	0	0.00	1	16.40	16.25	-1	10,688	-0.01%
2020/08/07	2	16.35	0	0.00	16.15	2	10,684	0.02%
2020/08/06	0	0.00	6	16.30	16.25	-6	10,673	-0.06%
2020/08/04	10	16.70	0	0.00	16.60	10	10,987	0.09%
2020/08/03	20	16.48	4	16.44	16.50	16	11,159	0.14%
2020/07/31	25	16.85	0	0.00	16.75	25	11,663	0.21%
2020/07/29	2	16.88	52	16.88	17.25	-50	11,940	-0.42%
2020/07/28	35	16.74	13	16.52	16.15	22	11,949	0.18%
2020/07/27	20	17.18	10	17.35	17.10	10	11,970	0.08%
2020/07/24	21	17.17	3	17.07	17.10	18	12,353	0.15%
2020/07/23	12	17.55	19	17.83	17.50	-7	12,567	-0.06%
2020/07/20	15	17.49	8	17.80	17.45	7	12,185	0.06%
2020/07/17	12	18.08	1	18.00	17.60	11	12,029	0.09%
2020/07/16	13	18.27	0	0.00	18.25	13	11,776	0.11%
2020/07/15	2	18.45	20	18.35	18.00	-18	11,463	-0.16%
2020/07/14	15	18.06	30	18.07	17.95	-15	11,294	-0.13%
2020/07/13	3	17.25	21	17.03	17.15	-18	10,618	-0.17%
2020/07/08	11	16.93	10	17.00	16.95	1	10,515	0.01%
2020/07/07	10	16.05	5	16.05	16.15	5	10,427	0.05%
2020/07/06	1	16.70	0	0.00	16.65	1	10,304	0.01%
2020/07/03	1	16.55	79	16.16	16.50	-78	10,163	-0.77%
2020/07/02	0	0.00	36	15.55	15.80	-36	9,814	-0.37%
2020/06/29	0	0.00	7	14.70	15.10	-7	9,406	-0.07%
2020/06/24	0	0.00	1	14.50	14.40	-1	9,224	-0.01%
2020/06/22	0	0.00	20	14.65	14.45	-20	9,254	-0.22%
2020/06/19	20	13.95	0	0.00	14.05	20	9,093	0.22%
2020/06/15	20	13.85	0	0.00	13.85	20	9,454	0.21%
2020/06/12	5	13.70	0	0.00	13.90	5	9,693	0.05%
2020/06/11	45	14.13	0	0.00	14.05	45	9,807	0.46%
2020/06/10	20	14.40	15	14.50	14.55	5	9,790	0.05%
2020/06/09	11	14.60	1	14.60	14.50	10	10,050	0.10%
2020/06/05	0	0.00	3.4	14.20	14.20	-3.4	10,049	-0.03%
2020/06/01	0	0.00	3	14.25	14.25	-3	10,069	-0.03%
2020/05/29	0	0.00	6	13.95	13.95	-6	10,049	-0.06%
2020/05/28	0	0.00	5	14.15	14.10	-5	10,005	-0.05%
2020/05/27	25	14.78	11	14.55	14.60	14	10,005	0.14%
2020/05/26	0	0.00	40	14.23	14.30	-40	9,804	-0.41%
2020/05/25	2	14.05	22	14.00	13.90	-20	9,762	-0.20%
2020/05/22	20	14.11	0	0.00	13.90	20	9,806	0.20%
2020/05/19	0	0.00	88.2	14.25	14.25	-88.2	9,884	-0.89%
2020/05/18	0	0.00	50	14.04	14.05	-50	9,750	-0.51%
2020/05/15	0	0.00	15	13.92	13.80	-15	9,650	-0.16%
2020/05/14	20	13.80	0	0.00	13.65	20	9,632	0.21%
2020/05/13	0	0.00	10	13.90	13.95	-10	9,619	-0.10%
2020/05/12	10	13.85	21	13.92	13.90	-11	9,653	-0.11%
2020/05/11	26	14.03	0	0.00	13.85	26	9,602	0.27%
2020/05/08	5	14.00	42	13.99	14.05	-37	9,376	-0.39%
2020/05/07	17	14.22	12	13.97	13.85	5	9,221	0.05%
2020/05/06	1	13.90	10.3	13.99	13.85	-9.3	8,778	-0.11%
2020/05/05	0	0.00	31	14.05	14.15	-31	8,751	-0.35%
2020/05/04	10	13.85	8	13.60	13.80	2	8,855	0.02%
2020/04/30	22	13.70	4	13.79	13.80	18	8,823	0.20%
2020/04/29	11	13.44	63	13.61	13.75	-52	8,899	-0.58%
2020/04/28	2	12.70	20	12.98	13.00	-18	8,839	-0.20%
2020/04/27	10	12.35	10	12.32	12.20	0	9,086	0.00%
2020/04/23	1	11.90	6	12.00	11.85	-5	10,384	-0.05%
2020/04/22	2	11.65	0	0.00	11.65	2	11,438	0.02%
2020/04/21	0	0.00	1	11.50	11.35	-1	11,822	-0.01%
2020/04/17	0	0.00	20	12.10	12.05	-20	11,968	-0.17%
2020/04/16	0	0.00	22	12.52	12.40	-22	11,821	-0.19%
2020/04/15	0	12.40	3	12.40	12.45	-3	11,726	-0.03%
2020/04/14	30	12.00	0	0.00	12.05	30	11,633	0.26%
2020/04/13	5	12.20	2	12.10	12.10	3	11,597	0.03%
2020/04/10	1	12.30	10	12.45	12.35	-9	11,623	-0.08%
2020/04/09	0	0.00	10	11.65	11.70	-10	11,512	-0.09%
2020/04/08	16	11.47	24	11.40	11.50	-8	11,651	-0.07%
2020/04/07	0	0.00	1	11.05	11.00	-1	11,742	-0.01%
2020/04/01	0	0.00	5	10.95	11.00	-5	12,112	-0.04%
2020/03/31	0	0.00	20	11.00	11.05	-20	12,192	-0.16%
2020/03/30	5	10.80	5	10.80	10.90	0	12,232	0.00%
2020/03/27	2	11.00	2	11.05	10.85	0	12,546	0.00%
2020/03/25	0	0.00	0.2	10.70	10.75	-0.2	12,504	0.00%
2020/03/24	2	10.30	5	10.30	10.20	-3	12,550	-0.02%
2020/03/23	21	9.90	10	10.00	9.94	11	12,546	0.09%
2020/03/20	19	10.07	0	0.00	10.15	19	12,611	0.15%
2020/03/19	30	9.86	35	9.86	9.67	-5	12,638	-0.04%
2020/03/18	0	0.00	2	10.30	10.10	-2	12,521	-0.02%
2020/03/17	48	9.88	5	10.40	9.91	43	12,333	0.35%
2020/03/16	40	10.79	0	0.00	10.25	40	12,509	0.32%
2020/03/13	30	10.56	0	0.00	10.85	30	12,421	0.24%
2020/03/12	13	11.40	0	0.00	11.05	13	12,218	0.11%
2020/03/10	10	12.35	0	0.00	12.45	10	12,774	0.08%
2020/03/09	1	12.90	2	12.78	12.55	-1	12,701	-0.01%
2020/03/06	20	13.15	4	13.05	13.10	16	12,663	0.13%
2020/03/04	10	13.15	0	0.00	13.10	10	12,891	0.08%
2020/03/02	10	13.00	15	13.02	13.10	-5	13,120	-0.04%
2020/02/27	50	13.15	1	13.25	12.95	49	13,128	0.37%
2020/02/26	61	13.32	0	0.00	13.25	61	13,125	0.46%
2020/02/25	20	13.24	12	13.38	13.45	8	13,291	0.06%
2020/02/24	22	13.47	1	13.45	13.45	21	13,280	0.16%
2020/02/21	5	13.80	0	0.00	13.80	5	13,272	0.04%
2020/02/17	0	0.00	150	13.95	13.95	-150	14,172	-1.06%	大賣/鉅額交易
2020/02/13	2	14.20	0	0.00	14.05	2	14,627	0.01%
2020/02/10	2	14.00	35	14.02	14.00	-33	15,604	-0.21%
2020/02/07	0	0.00	150	14.15	14.15	-150	16,106	-0.93%	大賣/鉅額交易
2020/02/06	0	0.00	6	14.52	14.60	-6	17,501	-0.03%
2020/02/04	9	13.97	10	13.90	14.05	-1	18,046	-0.01%
2020/02/03	1	13.95	16	14.00	13.95	-15	18,065	-0.08%
2020/01/31	7	14.65	26	14.71	14.70	-19	17,834	-0.11%
2020/01/30	8	14.49	2	14.75	14.35	6	17,556	0.03%
2020/01/20	27	15.89	89	15.93	15.90	-62	17,049	-0.36%
2020/01/17	149	15.58	102	15.53	15.70	47	16,570	0.28%	大買/大賣/
2020/01/16	284	15.50	35	15.15	14.85	249	15,752	1.58%	大買/鉅額交易
2020/01/15	121	14.56	23	14.50	14.60	98	14,861	0.66%	大買/
2020/01/14	22	14.17	20	14.16	14.20	2	14,668	0.01%
2020/01/10	12	13.76	10	13.85	13.70	2	15,972	0.01%
2020/01/09	2	13.70	0	0.00	13.60	2	18,082	0.01%
2020/01/08	1	13.60	0	0.00	13.60	1	19,266	0.01%
2020/01/06	0	0.00	30	13.84	13.70	-30	21,431	-0.14%
2020/01/03	21	13.88	7	13.96	13.80	14	22,241	0.06%
2020/01/02	35	14.23	0	0.00	14.00	35	22,262	0.16%
2019/12/31	6	14.63	0	0.00	14.40	6	22,215	0.03%
2019/12/30	0	0.00	0.6	14.55	14.55	-0.6	22,179	0.00%
2019/12/26	20	13.98	12	13.99	13.90	8	21,696	0.04%
2019/12/25	0	0.00	2	13.90	13.90	-2	21,613	-0.01%
2019/12/24	4	14.13	11	14.33	14.05	-7	21,577	-0.03%
2019/12/19	2	14.05	0	0.00	14.05	2	21,323	0.01%
2019/12/16	2	13.70	0	0.00	14.05	2	21,733	0.01%
2019/12/13	0	0.00	9	13.66	13.60	-9	21,576	-0.04%
2019/12/12	6	13.94	0	0.00	13.85	6	21,469	0.03%
2019/12/11	11	14.49	10	14.16	14.10	1	21,442	0.00%
2019/12/09	0	0.00	1	13.95	13.95	-1	21,044	0.00%
2019/12/06	4	14.50	1	14.40	14.05	3	21,014	0.01%
2019/12/05	3	13.83	2.7	14.31	14.40	0.3	20,739	0.00%
2019/12/03	0	0.00	21	13.40	13.35	-21	20,175	-0.10%
2019/12/02	20	13.35	0	0.00	13.35	20	20,133	0.10%
2019/11/28	0	0.00	11	13.36	13.55	-11	19,869	-0.06%
2019/11/26	0	0.00	31	13.89	13.50	-31	19,571	-0.16%
2019/11/25	35	13.53	0	0.00	13.75	35	19,443	0.18%
2019/11/22	0	0.00	1	13.50	13.50	-1	19,327	-0.01%
2019/11/21	5	13.75	4	13.70	13.75	1	19,105	0.01%
2019/11/19	5	14.25	7	14.19	14.15	-2	18,832	-0.01%
2019/11/18	2	14.05	10	14.05	14.00	-8	18,742	-0.04%
2019/11/15	1	13.85	0	0.00	13.85	1	18,593	0.01%
2019/11/14	2	14.28	7	14.14	14.10	-5	18,360	-0.03%
2019/11/13	2	13.90	33	13.93	14.00	-31	17,812	-0.17%
2019/11/12	28	13.69	25	14.15	13.85	3	17,569	0.02%
2019/11/11	27	13.54	2	13.73	13.95	25	17,290	0.14%
2019/11/08	22	14.60	24	14.04	14.00	-2	16,910	-0.01%
2019/11/07	99	14.61	56	14.68	14.60	43	16,541	0.26%
2019/11/06	14	14.60	804	14.71	14.50	-790	16,043	-4.92%	大賣/鉅額交易
2019/11/05	32	15.50	18	15.61	15.20	14	15,456	0.09%
2019/11/04	802	15.30	36	14.80	15.30	766	13,922	5.50%	大買/鉅額交易
2019/11/01	1	13.95	0	0.00	13.95	1	13,072	0.01%
2019/10/31	8	13.59	87	13.75	13.75	-79	12,931	-0.61%
2019/10/29	87	13.65	0	0.00	13.20	87	12,713	0.68%
2019/10/28	6	13.60	155	13.21	13.45	-149	12,620	-1.18%	大賣/鉅額交易
2019/10/25	6	13.40	2	13.20	13.30	4	12,519	0.03%
2019/10/24	5	13.32	5	13.11	13.40	0	12,471	0.00%
2019/10/23	2	13.05	500	13.00	13.00	-498	12,368	-4.03%	大賣/鉅額交易
2019/10/22	7	13.44	111	13.35	13.35	-104	12,158	-0.86%	大賣/鉅額交易
2019/10/21	2	13.90	0	0.00	13.95	2	11,975	0.02%
2019/10/18	64	13.40	63	13.12	13.65	1	11,758	0.01%
2019/10/17	95	13.46	109	13.19	13.10	-14	10,515	-0.13%	大賣/
2019/10/16	211	12.15	38	12.87	13.00	173	8,378	2.06%	大買/鉅額交易
2019/10/15	115	11.93	15	12.00	12.15	100	7,187	1.39%	大買/
2019/10/14	335	11.30	32	11.33	11.70	303	6,130	4.94%	大買/鉅額交易
2019/10/09	16	10.03	13	10.45	10.65	3	4,929	0.06%
2019/10/08	3	9.69	5	9.70	9.72	-2	4,042	-0.05%
2019/10/07	10	9.59	6	9.60	9.58	4	3,899	0.10%
2019/10/04	2	9.47	10	9.45	9.46	-8	3,737	-0.21%
2019/10/03	0	0.00	5	9.24	9.27	-5	3,594	-0.14%
2019/10/01	0	0.00	5	9.15	9.13	-5	3,551	-0.14%
2019/09/27	0	0.00	1	9.17	9.07	-1	3,599	-0.03%
2019/09/26	0	0.00	5	9.29	9.24	-5	3,543	-0.14%
2019/09/24	1	9.45	1	9.43	9.43	0	3,554	0.00%
2019/09/23	0	0.00	20	9.77	9.57	-20	3,451	-0.58%
2019/09/20	20	9.30	0	0.00	9.30	20	2,899	0.69%
2019/09/16	0	0.00	4	8.47	8.57	-4	2,796	-0.14%
2019/09/12	0	0.00	5	8.41	8.41	-5	2,736	-0.18%
2019/09/04	0	0.00	1	8.13	8.18	-1	2,632	-0.04%
2019/08/29	0	0.00	5	8.00	8.00	-5	2,696	-0.19%
2019/08/28	0	0.00	2	7.99	8.00	-2	2,757	-0.07%
2019/08/27	0	0.00	2	7.99	7.97	-2	2,838	-0.07%
2019/08/23	2	8.02	0	0.00	8.01	2	2,941	0.07%
2019/08/21	5	8.04	0	0.00	8.04	5	3,223	0.16%
2019/08/06	4	7.91	0	0.00	7.99	4	3,709	0.11%
2019/08/02	5	8.15	0	0.00	8.12	5	3,693	0.14%
2019/08/01	10	8.26	0	0.00	8.23	10	3,820	0.26%
2019/07/31	4	8.33	0	0.00	8.33	4	3,791	0.11%
2019/07/29	6	8.61	7	8.58	8.63	-1	3,738	-0.03%
2019/07/23	0	0.00	0	8.65	8.67	0	3,613	0.00%
2019/07/22	1	8.67	0	0.00	8.70	1	3,549	0.03%
2019/07/18	4	8.55	10	8.58	8.55	-6	3,410	-0.18%
2019/07/16	10	8.60	0	0.00	8.61	10	3,336	0.30%
2019/07/15	3	8.57	0	0.00	8.59	3	3,295	0.09%
2019/07/03	0	0.00	110	8.52	8.53	-110	3,037	-3.62%	大賣/鉅額交易
2019/07/01	5	8.60	1	8.61	8.57	4	2,997	0.13%
2019/06/28	0	0.00	1	8.46	8.53	-1	2,849	-0.04%
2019/06/11	0	0.00	0.1	8.54	8.54	-0.1	2,500	0.00%
2019/06/06	0	0.00	5	8.54	8.55	-5	2,452	-0.20%
2019/06/04	0	0.00	1	8.77	8.66	-1	2,360	-0.04%
2019/06/03	0	0.00	3	8.76	8.78	-3	2,297	-0.13%
2019/05/30	0	0.00	4	8.61	8.66	-4	2,165	-0.18%
2019/05/29	3	8.69	0	0.00	8.56	3	2,097	0.14%
2019/05/28	3	8.89	0	0.00	8.55	3	1,960	0.15%
2019/05/27	5	8.67	20	8.50	8.68	-15	1,774	-0.85%
2019/05/17	0	0.00	1	8.81	8.87	-1	1,506	-0.07%
2019/05/16	0	0.00	14	8.87	8.72	-14	1,367	-1.02%
2019/05/15	7	8.52	0	0.00	8.55	7	1,211	0.58%
2019/05/14	0	0.00	20	8.30	8.55	-20	1,209	-1.65%
2019/05/10	10	8.50	0	0.00	8.47	10	1,137	0.88%
2019/05/09	135	8.68	0	0.00	8.61	135	1,123	12.02%	大買/鉅額交易
2019/05/08	0	0.00	3	8.60	8.60	-3	950	-0.32%
2019/05/03	0	0.00	1	8.35	8.32	-1	908	-0.11%
2019/04/30	5	8.30	0	0.00	8.31	5	912	0.55%
2019/04/01	0	8.54	1	8.58	8.57	-1	770	-0.13%
2019/03/20	0	0.00	7.1	8.79	8.74	-7.1	710	-0.99%
2019/03/05	0	8.88	0	0.00	8.88	0	1,094	0.00%
2019/02/18	0	0.00	1	8.89	8.91	-1	1,106	-0.09%
2019/01/25	0	0.00	1	8.59	8.59	-1	1,059	-0.09%
2019/01/24	0	0.00	1	8.53	8.59	-1	1,055	-0.09%
2019/01/16	0	0.00	1	8.40	8.33	-1	1,049	-0.10%
2019/01/11	0	8.40	0	0.00	8.41	0	1,120	0.00%
2019/01/03	1	8.33	0	0.00	8.33	1	1,206	0.08%
2018/12/05	1	8.89	21	8.90	8.97	-20	1,196	-1.67%
2018/11/28	1	8.55	0	0.00	8.55	1	937	0.11%
2018/10/25	5	8.14	0	0.00	8.02	5	1,324	0.38%
2018/10/23	0	0.00	0.3	8.26	8.30	-0.3	1,516	-0.02%
2018/10/18	3	8.70	0	0.00	8.72	3	2,272	0.13%
2018/10/17	5	8.73	0	0.00	8.70	5	2,281	0.22%
2018/10/15	13	8.54	0	0.00	8.65	13	2,268	0.57%
2018/10/09	0	0.00	1	9.20	9.16	-1	2,194	-0.05%
2018/09/14	2	9.20	0	0.00	9.27	2	2,173	0.09%
2018/09/05	0	0.00	20	9.42	9.42	-20	2,164	-0.92%
2018/08/09	100	9.44	1	9.45	9.43	99	2,144	4.62%
2018/07/31	3	9.87	0	0.00	9.90	3	2,056	0.15%
2018/07/27	55	10.10	3	10.00	10.00	52	1,937	2.68%
2018/07/26	0	0.00	1	9.75	9.81	-1	1,493	-0.07%
2018/07/25	1	9.58	1	9.49	9.58	0	1,342	0.00%
2018/06/25	0	0.00	1	9.46	9.45	-1	1,716	-0.06%
2018/06/12	3	9.62	1	9.60	9.58	2	1,805	0.11%
2018/06/08	1	9.58	0	0.00	9.59	1	1,804	0.06%
2018/05/09	0	0.00	3	9.85	9.80	-3	1,779	-0.17%
2018/05/08	0	0.00	2	9.85	9.83	-2	1,785	-0.11%
2018/05/07	0	0.00	1	9.81	9.77	-1	1,792	-0.06%
2018/05/03	0	0.00	5	9.81	9.70	-5	1,726	-0.29%
2018/05/02	0	0.00	28	9.73	9.78	-28	1,719	-1.63%
2018/04/27	0	0.00	5	9.56	9.60	-5	1,707	-0.29%
2018/04/23	0	0.00	7	9.78	9.68	-7	1,793	-0.39%
2018/04/19	3	9.60	6	9.60	9.64	-3	1,914	-0.16%
2018/04/17	20	9.58	0	0.00	9.52	20	2,069	0.97%
2018/04/10	20	9.83	20	9.74	9.75	0	2,279	0.00%
2018/03/31	0	9.39	0	0.00	9.41	0	2,449	0.00%
2018/03/22	5	9.43	0	0.00	9.42	5	2,406	0.21%
2018/03/21	0	0.00	1	9.38	9.32	-1	2,360	-0.04%
2018/03/14	1	9.45	0	0.00	9.45	1	2,341	0.04%
2018/03/13	0	0.00	1	9.47	9.46	-1	2,333	-0.04%
2018/03/07	1	9.24	0	0.00	9.24	1	2,313	0.04%
2018/02/27	2	9.39	0	0.00	9.46	2	2,377	0.08%
2018/01/30	0	0.00	10	9.76	9.70	-10	2,287	-0.44%
2018/01/23	5	9.98	0	0.00	9.95	5	2,228	0.22%
2018/01/19	4	10.00	0	0.00	9.96	4	2,185	0.18%
2018/01/18	5	10.10	7	10.15	10.05	-2	2,148	-0.09%
2018/01/16	20	10.18	23	10.03	10.20	-3	2,103	-0.14%
2018/01/15	6	10.05	0	0.00	10.05	6	2,047	0.29%
2018/01/10	0	0.00	3	9.98	9.97	-3	1,721	-0.17%
2018/01/09	5	9.97	0	0.00	9.96	5	1,647	0.30%
2018/01/03	2	9.54	0	0.00	9.50	2	1,329	0.15%