國產 (2504)-元大-花蓮券商分點個股進出

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
45.55
漲跌
▼0.95
漲幅
-2.04%
成交量
7,418張
產業
上市營建類股
346人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	3	45.80	3	45.40	45.55	0	10,745	0.00%
2024/05/13	20	46.51	6	46.63	46.50	14	10,646	0.13%
2024/05/10	3	46.63	2	45.88	46.75	1	10,593	0.01%
2024/05/09	9	45.77	3	45.20	45.00	6	10,470	0.06%
2024/05/08	5	46.27	0	0.00	45.90	5	10,372	0.05%
2024/05/07	4	47.55	2.5	47.18	47.25	1.5	10,219	0.01%
2024/05/06	4	49.49	6	48.90	49.45	-2	9,950	-0.02%
2024/05/03	4.2	49.58	1	49.60	49.40	3.2	9,732	0.03%
2024/05/02	175	50.94	177	50.20	50.80	-2	9,509	-0.02%	大買/大賣/
2024/04/30	1	47.20	2	47.55	48.05	-1	9,144	-0.01%
2024/04/29	11	47.74	7	49.00	49.15	4	8,934	0.04%
2024/04/26	12	47.28	13	47.07	46.95	-1	8,615	-0.01%
2024/04/25	7	47.30	9.1	47.58	47.25	-2.1	8,361	-0.02%
2024/04/24	4.1	45.59	8	44.30	43.90	-3.9	7,806	-0.05%
2024/04/23	3.1	47.37	3	46.97	46.65	0.1	7,433	0.00%
2024/04/22	26.1	48.85	26	48.15	47.00	0	7,145	0.00%
2024/04/19	6.1	47.45	4	48.06	48.25	2.1	6,678	0.03%
2024/04/18	38.5	47.76	37.1	47.76	48.05	1.4	6,249	0.02%
2024/04/17	4.2	44.97	7.1	45.79	45.85	-3	5,709	-0.05%
2024/04/16	0	0.00	1.1	42.54	41.70	-1.1	5,404	-0.02%
2024/04/15	3.1	43.33	0	0.00	42.65	3.1	5,266	0.06%
2024/04/12	3	43.20	0	0.00	43.40	3	5,156	0.06%
2024/04/11	25	42.20	25	41.54	41.70	0	5,001	0.00%
2024/04/10	1.2	40.54	0	0.00	41.60	1.2	4,936	0.02%
2024/04/09	6.1	40.91	3	41.25	41.35	3.1	4,821	0.06%
2024/04/08	16	40.34	23	41.63	41.30	-7	4,712	-0.15%
2024/04/03	13	39.81	0	0.00	39.75	13	4,529	0.29%
2024/04/02	1	38.54	0.6	38.50	38.55	0.5	4,419	0.01%
2024/03/29	1	37.75	1	37.85	37.90	0	4,361	0.00%
2024/03/28	0	37.85	0	0.00	37.70	0	4,328	0.00%
2024/03/27	0	37.36	0	0.00	38.10	0	4,312	0.00%
2024/03/26	2	37.30	1	37.40	37.05	1	4,261	0.02%
2024/03/18	1	36.85	0	0.00	37.00	1	4,116	0.02%
2024/03/15	0	0.00	1	36.00	36.15	-1	4,038	-0.02%
2024/03/14	1	36.25	13	36.35	36.35	-12	3,965	-0.30%
2024/03/13	0	0.00	10	37.60	36.75	-10	3,911	-0.26%
2024/03/12	11	36.71	3.5	36.97	36.95	7.5	3,732	0.20%
2024/03/11	0	0.00	0.4	36.10	36.15	-0.4	3,672	-0.01%
2024/03/08	0	0.00	3	36.55	36.40	-3	3,635	-0.08%
2024/03/07	2	36.25	5.8	35.97	36.25	-3.8	3,500	-0.11%
2024/03/06	2	34.97	35	34.89	35.15	-33	3,361	-0.98%
2024/03/05	0	0.00	6	35.15	35.25	-6	3,314	-0.18%
2024/03/04	1	34.00	2	34.10	34.15	-1	3,194	-0.03%
2024/03/01	13	33.90	77	34.00	34.00	-64	3,136	-2.04%
2024/02/29	10	32.73	0	0.00	33.00	10	2,945	0.34%
2024/02/27	8	32.30	0	0.00	32.35	8	2,845	0.28%
2024/02/26	0	0.00	1	31.95	31.90	-1	2,777	-0.04%
2024/02/22	0	0.00	1	32.10	32.00	-1	2,720	-0.04%
2024/02/20	2	31.90	0	31.90	32.05	2	2,540	0.08%
2024/02/19	0	0.00	0	31.35	32.00	0	2,433	0.00%
2024/02/05	0	0.00	2	29.20	29.30	-2	2,185	-0.09%
2024/02/01	1	30.00	0	0.00	30.00	1	2,112	0.05%
2024/01/25	2	29.05	1	29.05	29.10	1	1,901	0.05%
2024/01/22	0	0.00	2	28.50	28.55	-2	1,723	-0.12%
2024/01/16	0	0.00	0.1	27.85	27.50	-0.1	1,574	-0.01%
2023/12/22	0	0.00	4	28.20	28.15	-4	1,500	-0.27%
2023/12/14	0	0.00	3	27.83	28.00	-3	1,359	-0.22%
2023/12/08	0	0.00	0.2	27.55	27.60	-0.2	1,316	-0.02%
2023/12/07	0	0.00	2	27.65	27.60	-2	1,323	-0.15%
2023/12/05	0	0.00	1	27.35	27.45	-1	1,345	-0.07%
2023/12/04	0	0.00	2	27.45	27.45	-2	1,385	-0.14%
2023/12/01	0	0.00	1	27.00	27.25	-1	1,454	-0.07%
2023/11/29	0	0.00	8	27.00	27.00	-8	1,470	-0.54%
2023/11/24	0	0.00	1	26.80	26.85	-1	1,437	-0.07%
2023/11/23	2	26.80	1	26.80	26.80	1	1,436	0.07%
2023/11/22	0	0.00	2	26.65	26.60	-2	1,420	-0.14%
2023/11/21	2	26.45	1	26.50	26.50	1	1,405	0.07%
2023/11/20	0	0.00	0.5	26.40	26.35	-0.5	1,390	-0.04%
2023/11/13	0	0.00	1	25.90	25.95	-1	1,348	-0.07%
2023/11/10	0	0.00	0.5	25.55	25.60	-0.5	1,325	-0.04%
2023/11/08	0	25.45	0	0.00	25.45	0	1,363	0.00%
2023/10/16	0.5	25.60	0	0.00	25.65	0.5	1,801	0.03%
2023/10/12	0	0.00	0	25.50	25.45	0	1,814	0.00%
2023/10/11	4	25.40	0	0.00	25.55	4	1,834	0.22%
2023/10/06	1	25.55	0	0.00	25.60	1	1,834	0.05%
2023/09/21	0	0.00	1	25.15	25.10	-1	2,102	-0.05%
2023/09/20	4	25.19	0	0.00	25.20	4	2,103	0.19%
2023/09/15	1	25.65	0	0.00	25.70	1	2,220	0.05%
2023/09/13	1	25.50	0	0.00	25.55	1	2,545	0.04%
2023/09/12	1	25.25	0	0.00	25.30	1	2,628	0.04%
2023/09/08	1	25.70	0	0.00	25.60	1	2,703	0.04%
2023/09/07	1.1	25.59	0	0.00	25.45	1.1	2,720	0.04%
2023/09/04	0	0.00	1	26.80	26.55	-1	2,597	-0.04%
2023/08/22	2	26.60	2	26.55	26.55	0	2,879	0.00%
2023/08/18	1	26.70	0	0.00	26.60	1	2,953	0.03%
2023/08/15	3	26.83	0	0.00	26.80	3	3,200	0.09%
2023/08/10	4	27.41	0	0.00	27.20	4	3,237	0.12%
2023/08/09	0	0.00	1	27.65	27.65	-1	3,252	-0.03%
2023/08/08	2	27.50	11	27.43	27.45	-9	3,278	-0.27%
2023/08/07	10	28.00	0	0.00	27.65	10	3,338	0.30%
2023/08/04	2	27.15	5	27.60	27.95	-3	3,314	-0.09%
2023/08/02	0	0.00	1	26.50	26.60	-1	3,209	-0.03%
2023/07/31	1	26.35	0	0.00	26.35	1	3,216	0.03%
2023/07/27	0	26.35	0	0.00	26.35	0	3,333	0.00%
2023/07/25	0	0.00	10	26.25	26.25	-10	3,465	-0.29%
2023/07/14	0	0.00	1	26.35	26.30	-1	3,664	-0.03%
2023/07/11	1	26.50	0	0.00	26.65	1	3,648	0.03%
2023/07/06	0	0.00	1	27.05	26.85	-1	3,650	-0.03%
2023/07/05	1	27.10	2	27.20	27.00	-1	3,638	-0.03%
2023/06/30	0	27.60	2	27.55	27.50	-2	3,603	-0.06%
2023/06/29	0.2	27.30	2	27.23	27.40	-1.8	3,546	-0.05%
2023/06/28	0	0.00	1	26.50	26.55	-1	3,465	-0.03%
2023/06/26	1	26.10	0	0.00	26.10	1	3,415	0.03%
2023/06/21	5	26.09	2	26.15	26.15	3	3,406	0.09%
2023/06/20	7	26.56	0	0.00	26.25	7	3,357	0.21%
2023/06/19	5.4	28.85	0	0.00	28.80	5.4	3,155	0.17%
2023/06/16	6	29.02	0	0.00	28.90	6	3,050	0.20%
2023/06/15	1	29.05	0	0.00	29.15	1	2,981	0.03%
2023/06/13	1	29.05	0	0.00	29.10	1	2,925	0.03%
2023/06/12	1	29.15	4	29.05	29.05	-3	2,893	-0.10%
2023/06/09	0	0.00	1	29.20	29.15	-1	2,879	-0.03%
2023/06/08	1	29.40	2.3	29.26	29.25	-1.2	2,905	-0.04%
2023/06/07	10	29.40	0	0.00	29.40	10	2,921	0.34%
2023/06/06	0	0.00	20	29.05	29.05	-20	2,874	-0.70%
2023/06/02	21	28.70	0	0.00	28.70	21	2,830	0.74%
2023/05/30	1	28.35	0	0.00	28.35	1	2,843	0.04%
2023/05/26	1.3	28.70	0	0.00	28.70	1.3	2,946	0.04%
2023/05/25	1	28.75	1	28.80	28.75	0	2,940	0.00%
2023/05/22	0	0.00	3	28.70	29.00	-3	2,912	-0.10%
2023/05/19	2	28.15	0	0.00	28.75	2	2,866	0.07%
2023/05/18	0	28.70	0	0.00	28.50	0	2,708	0.00%
2023/05/17	0	0.00	1.5	28.57	28.70	-1.5	2,682	-0.06%
2023/05/16	1	28.40	0	0.00	28.60	1	2,694	0.04%
2023/05/15	0	0.00	1	28.30	28.35	-1	2,683	-0.04%
2023/05/12	0	0.00	1	28.55	28.60	-1	2,661	-0.04%
2023/05/11	1	28.20	26.5	28.25	28.25	-25.5	2,635	-0.97%
2023/05/10	1	28.85	1	28.75	28.95	0	2,579	0.00%
2023/05/09	0	0.00	16	28.71	28.75	-16	2,588	-0.62%
2023/05/04	0	0.00	1	28.65	29.00	-1	2,502	-0.04%
2023/05/03	41	28.95	1	28.95	28.75	40	2,459	1.63%
2023/05/02	1.5	28.70	1	28.60	28.70	0.5	2,390	0.02%
2023/04/28	2	28.00	1	28.00	28.00	1	2,291	0.04%
2023/04/26	0	0.00	1	27.90	28.00	-1	2,276	-0.04%
2023/04/25	2	28.20	4	28.10	27.90	-2	2,266	-0.09%
2023/04/24	4	28.03	6	28.24	28.35	-2	2,220	-0.09%
2023/04/21	0	0.00	30	27.56	27.40	-30	2,115	-1.42%
2023/04/20	0	0.00	3	27.85	27.40	-3	2,102	-0.14%
2023/04/19	5	27.95	2.2	28.24	27.80	2.9	2,069	0.14%
2023/04/18	3	27.95	0	27.90	28.05	3	1,997	0.15%
2023/04/13	0	0.00	1	27.95	27.95	-1	1,979	-0.05%
2023/04/12	1	28.05	0.5	27.95	27.95	0.5	1,989	0.03%
2023/04/11	1	28.10	0	27.95	28.00	1	1,996	0.05%
2023/04/07	1	27.70	4	27.73	27.80	-3	1,967	-0.15%
2023/04/06	1	27.75	0	0.00	27.75	1	1,957	0.05%
2023/03/30	10	27.90	0	0.00	27.95	10	1,935	0.52%
2023/03/28	0	28.00	0	0.00	28.00	0	1,934	0.00%
2023/03/27	1	27.90	0.1	27.95	27.95	0.9	1,921	0.05%
2023/03/23	4	27.98	0	0.00	27.95	4	1,898	0.21%
2023/03/22	4	28.08	0	0.00	28.05	4	1,892	0.21%
2023/03/21	0	0.00	2	28.00	28.00	-2	1,894	-0.11%
2023/03/20	2	27.85	0	0.00	27.85	2	1,897	0.11%
2023/03/15	0	0.00	5	27.65	27.50	-5	1,889	-0.26%
2023/03/13	8	27.48	0	0.00	27.70	8	1,892	0.42%
2023/03/09	7.1	27.84	0	0.00	27.80	7.1	1,826	0.39%
2023/03/08	12	27.53	0	0.00	27.55	12	1,791	0.67%
2023/03/03	0	0.00	2	26.90	26.95	-2	1,750	-0.11%
2023/03/01	5.1	26.78	0	0.00	26.80	5.1	1,730	0.29%
2023/02/23	0	0.00	1	27.35	27.45	-1	1,562	-0.06%
2023/02/06	0	25.60	0	0.00	25.85	0	1,507	0.00%
2023/02/03	0	25.55	0	0.00	25.70	0	1,521	0.00%
2023/02/01	0	0.00	0.1	25.55	25.50	-0.1	1,517	-0.01%
2023/01/09	1	25.60	1	25.55	25.55	0	1,701	0.00%
2023/01/05	0	25.40	0	0.00	25.55	0	1,780	0.00%
2022/12/06	0	0.00	1	25.05	24.95	-1	2,086	-0.05%
2022/11/24	2	25.20	0	0.00	25.20	2	2,095	0.10%
2022/11/14	0	0.00	28	24.40	24.30	-28	2,085	-1.34%
2022/11/10	28	24.00	0	0.00	23.95	28	2,179	1.28%
2022/11/07	0	0.00	1	23.40	23.40	-1	2,212	-0.05%
2022/11/02	0	0.00	2	23.18	23.15	-2	2,342	-0.09%
2022/11/01	2	23.18	2	23.28	23.40	0	2,363	0.00%
2022/10/31	0	0.00	2	22.63	22.65	-2	2,382	-0.08%
2022/10/27	1	22.15	1	22.20	22.45	0	2,531	0.00%
2022/10/24	0	0.00	2	22.10	22.15	-2	2,582	-0.08%
2022/10/21	0	0.00	2	21.90	21.90	-2	2,592	-0.08%
2022/10/19	1	22.35	0	0.00	22.10	1	2,514	0.04%
2022/10/18	1	22.00	0	0.00	22.30	1	2,499	0.04%
2022/10/17	1	22.65	0	0.00	22.25	1	2,492	0.04%
2022/10/14	1	22.90	0	0.00	22.95	1	2,454	0.04%
2022/10/13	3	22.45	0	0.00	22.50	3	2,464	0.12%
2022/09/30	0	0.00	2	23.70	24.00	-2	2,475	-0.08%
2022/09/29	1	24.00	0	0.00	24.25	1	2,442	0.04%
2022/09/26	0	0.00	7	24.20	24.30	-7	2,423	-0.29%
2022/09/20	2	25.83	1	25.75	25.75	1	2,433	0.04%
2022/09/19	10	25.60	1	25.80	25.60	9	2,449	0.37%
2022/09/02	10	25.20	0	0.00	25.15	10	2,781	0.36%
2022/08/25	0	0.00	2	25.50	25.50	-2	2,788	-0.07%
2022/08/24	0	0.00	0.1	25.15	25.20	-0.1	2,803	0.00%
2022/08/19	1	25.15	5	25.20	25.15	-4	2,799	-0.14%
2022/08/18	2	25.25	0	0.00	25.25	2	2,806	0.07%
2022/08/15	0	0.00	2	24.95	24.95	-2	2,712	-0.07%
2022/08/12	2	24.73	0	0.00	24.70	2	2,721	0.07%
2022/08/09	0	0.00	1	24.60	24.65	-1	2,752	-0.04%
2022/07/25	0	0.00	2	24.15	24.25	-2	3,359	-0.06%
2022/07/21	2	23.93	0	0.00	24.15	2	3,473	0.06%
2022/07/20	2	24.15	3	24.13	24.05	-1	3,532	-0.03%
2022/07/13	2	23.15	0	0.00	23.05	2	3,802	0.05%
2022/07/05	0	0.00	1	22.90	23.25	-1	4,552	-0.02%
2022/06/30	1	22.85	3	22.70	22.80	-2	4,827	-0.04%
2022/06/29	0	0.00	0.1	23.30	23.30	-0.1	4,831	0.00%
2022/06/28	1	23.80	0	0.00	23.40	1	4,878	0.02%
2022/06/27	1	23.90	0	0.00	24.10	1	4,899	0.02%
2022/06/24	1	23.75	1	24.20	23.85	0	4,922	0.00%
2022/06/23	3	23.48	0	0.00	23.45	3	4,940	0.06%
2022/06/21	0.1	26.00	1	26.00	26.00	-0.9	4,895	-0.02%
2022/06/20	0	0.00	5	25.80	25.50	-5	4,879	-0.10%
2022/06/17	0	0.00	2	25.98	26.00	-2	4,882	-0.04%
2022/06/16	0	0.00	3	26.40	26.20	-3	4,887	-0.06%
2022/06/15	1	26.15	1	26.25	26.25	0	4,938	0.00%
2022/06/14	3	25.93	0	0.00	26.25	3	4,995	0.06%
2022/06/13	3	26.30	0	0.00	26.20	3	5,024	0.06%
2022/06/10	1	26.85	0	0.00	26.90	1	4,999	0.02%
2022/06/09	0	0.00	2	26.90	26.90	-2	5,007	-0.04%
2022/06/06	1	27.00	0	0.00	27.05	1	5,041	0.02%
2022/06/01	1	27.10	2	27.23	27.05	-1	5,105	-0.02%
2022/05/31	0	0.00	1	26.95	27.15	-1	5,124	-0.02%
2022/05/30	0.2	26.82	1	26.80	27.00	-0.8	5,149	-0.02%
2022/05/27	2	26.65	0	0.00	26.75	2	5,200	0.04%
2022/05/26	3	26.70	6	26.84	26.65	-3	5,302	-0.06%
2022/05/24	0	0.00	1	26.50	26.35	-1	5,311	-0.02%
2022/05/20	7	26.15	0	0.00	26.30	7	5,325	0.13%
2022/05/19	6	26.28	2	26.25	26.30	4	5,298	0.08%
2022/05/18	3	27.10	3	27.25	27.20	0	5,250	0.00%
2022/05/17	2	27.08	5	26.90	27.05	-3	5,259	-0.06%
2022/05/16	0	0.00	1	26.50	26.60	-1	5,245	-0.02%
2022/05/13	6	26.41	4	26.33	26.40	2	5,284	0.04%
2022/05/12	0	0.00	1	26.25	25.50	-1	5,263	-0.02%
2022/05/10	4	26.49	3	26.60	26.85	1	5,220	0.02%
2022/05/09	2	27.45	11	28.59	27.00	-9	5,159	-0.17%
2022/05/06	0	0.00	1	30.00	30.00	-1	4,856	-0.02%
2022/05/05	4	30.16	2	30.30	30.50	2	4,890	0.04%
2022/05/04	0	0.00	1	29.70	29.65	-1	4,827	-0.02%
2022/05/03	1	28.65	2	28.70	28.80	-1	4,779	-0.02%
2022/04/28	8	29.40	9	29.94	29.60	-1	4,768	-0.02%
2022/04/27	0	0.00	5	29.49	29.40	-5	4,716	-0.11%
2022/04/26	18	30.18	2	29.78	29.75	16	4,659	0.34%
2022/04/25	4	30.43	0	0.00	30.15	4	4,598	0.09%
2022/04/22	0	0.00	3	31.27	31.40	-3	4,550	-0.07%
2022/04/21	1	30.30	0	0.00	30.50	1	4,503	0.02%
2022/04/20	12	30.82	5	30.70	30.65	7	4,467	0.16%
2022/04/19	3	30.57	6	30.42	30.80	-3	4,482	-0.07%
2022/04/18	1	31.10	1	30.75	30.80	0	4,432	0.00%
2022/04/15	4	31.23	1	30.95	30.65	3	4,563	0.07%
2022/04/14	1	32.00	2	32.13	32.05	-1	4,706	-0.02%
2022/04/13	2	31.58	2.3	32.46	32.70	-0.3	4,633	-0.01%
2022/04/12	2	31.30	1	31.80	31.45	1	4,519	0.02%
2022/04/11	5	30.70	0	0.00	30.80	5	4,405	0.11%
2022/04/08	0	0.00	5	30.46	31.00	-5	4,384	-0.11%
2022/04/06	0	0.00	1	30.00	30.15	-1	4,652	-0.02%
2022/04/01	75	29.87	2	29.88	29.95	73	4,672	1.56%
2022/03/31	0	0.00	3	29.77	29.75	-3	4,662	-0.06%
2022/03/30	0	0.00	1	29.60	29.60	-1	4,633	-0.02%
2022/03/29	0	0.00	2	29.45	29.55	-2	4,661	-0.04%
2022/03/28	0	28.95	2	29.10	29.20	-2	4,745	-0.04%
2022/03/25	4	29.03	0	0.00	29.05	4	4,870	0.08%
2022/03/24	5	28.97	4	29.05	29.05	1	5,338	0.02%
2022/03/23	1	28.65	1	28.80	28.85	0	5,874	0.00%
2022/03/22	1	28.85	0	0.00	28.85	1	5,989	0.02%
2022/03/21	0	0.00	1	28.40	28.40	-1	5,939	-0.02%
2022/03/18	0	0.00	5	28.22	28.00	-5	5,937	-0.08%
2022/03/17	0	0.00	1	28.25	28.20	-1	5,862	-0.02%
2022/03/15	0	0.00	1	27.55	27.50	-1	5,803	-0.02%
2022/03/10	0	27.60	1	27.65	27.70	-1	5,841	-0.02%
2022/03/09	0	0.00	1	27.25	27.35	-1	5,845	-0.02%
2022/03/07	0	0.00	4	27.35	27.25	-4	5,808	-0.07%
2022/03/04	0	0.00	3	28.00	27.95	-3	5,787	-0.05%
2022/03/02	2	28.13	1	28.00	28.15	1	5,818	0.02%
2022/03/01	4	27.70	5	27.74	27.85	-1	5,789	-0.02%
2022/02/23	3	27.02	0	0.00	27.10	3	5,773	0.05%
2022/02/21	0	0.00	1	27.40	27.40	-1	5,871	-0.02%
2022/02/17	2	27.35	1	27.55	27.35	1	6,078	0.02%
2022/02/16	10	27.50	2	27.60	27.55	8	6,173	0.13%
2022/02/15	4	27.48	13.3	27.62	27.45	-9.3	6,377	-0.15%
2022/02/14	2	27.13	1	27.15	27.20	1	6,949	0.01%
2022/02/11	0	0.00	3	27.27	27.45	-3	7,237	-0.04%
2022/02/10	12	27.35	17	27.45	27.45	-5	7,246	-0.07%
2022/02/09	1	27.05	3	26.97	27.20	-2	7,217	-0.03%
2022/02/08	12	26.84	12	26.77	26.90	0	7,169	0.00%
2022/02/07	0	0.00	1	26.40	26.45	-1	7,112	-0.01%
2022/01/26	8	25.65	15	25.68	25.65	-7	7,064	-0.10%
2022/01/25	5	25.45	5.5	25.32	25.45	-0.5	7,100	-0.01%
2022/01/24	0.3	25.65	0	0.00	25.70	0.3	7,133	0.00%
2022/01/19	5	26.05	5	26.00	25.95	0	7,323	0.00%
2022/01/18	0	0.00	1	26.30	26.20	-1	7,354	-0.01%
2022/01/17	0	0.00	18	25.93	26.20	-18	7,363	-0.24%
2022/01/14	1	26.10	32	26.32	26.10	-31	7,373	-0.42%
2022/01/13	2	26.63	0	0.00	26.60	2	7,423	0.03%
2022/01/12	30	27.02	12	26.71	26.60	18	7,428	0.24%
2022/01/11	0	0.00	1	26.90	26.85	-1	7,433	-0.01%
2022/01/10	4	26.41	0	0.00	26.65	4	7,455	0.05%
2022/01/07	14	26.91	1	26.45	26.45	13	7,284	0.18%
2022/01/06	7	27.64	114	27.53	27.70	-107	7,004	-1.53%	大賣/鉅額交易
2022/01/05	12	27.89	0	0.00	27.80	12	7,006	0.17%
2022/01/04	28	28.37	19	28.26	28.20	9	6,960	0.13%
2022/01/03	7	28.76	0.3	28.60	28.75	6.8	6,938	0.10%
2021/12/30	24	29.43	1.1	29.32	29.15	23	6,916	0.33%
2021/12/29	110	29.82	11	29.99	30.20	99	6,794	1.46%	大買/
2021/12/28	6	28.90	5	28.81	28.90	1	6,523	0.02%
2021/12/27	5	29.32	16	29.31	29.35	-11	6,491	-0.17%
2021/12/24	1	28.90	1	28.90	29.00	0	6,591	0.00%
2021/12/23	6	29.02	4	29.03	29.00	2	6,861	0.03%
2021/12/22	9.1	29.45	0.3	29.20	29.20	8.8	6,908	0.13%
2021/12/21	17	29.78	15	30.05	30.10	2	6,838	0.03%
2021/12/20	17	30.16	8	30.24	30.20	9	6,733	0.13%
2021/12/17	9	29.58	8	29.55	29.60	1	6,369	0.02%
2021/12/16	0	0.00	2	27.70	28.10	-2	5,785	-0.03%
2021/12/14	0	0.00	0.1	27.10	27.05	-0.1	5,636	0.00%
2021/12/09	2	27.80	2	27.45	27.55	0	5,610	0.00%
2021/12/08	0	0.00	2	27.55	27.50	-2	5,592	-0.04%
2021/12/03	0	0.00	4	27.00	26.90	-4	5,547	-0.07%
2021/11/30	0	0.00	2	26.75	26.60	-2	5,544	-0.04%
2021/11/24	0	0.00	15	27.15	27.20	-15	5,434	-0.28%
2021/11/23	0	0.00	3	27.20	27.20	-3	5,415	-0.06%
2021/11/22	0	0.00	0.1	27.15	27.15	-0.1	5,351	0.00%
2021/11/18	2	27.55	7	27.57	27.95	-5	5,265	-0.09%
2021/11/17	0	0.00	1	27.55	27.50	-1	5,192	-0.02%
2021/11/16	1	27.90	17	28.26	27.90	-16	5,120	-0.31%
2021/11/15	11	28.13	18	27.96	28.15	-7	4,982	-0.14%
2021/11/12	34	27.75	17	27.44	27.85	17	4,872	0.35%
2021/11/11	82.1	26.91	62	27.35	26.85	20.1	4,670	0.43%
2021/11/10	2	26.70	13	27.00	27.50	-11	4,071	-0.27%
2021/11/08	1	25.00	0	0.00	25.00	1	3,770	0.03%
2021/11/05	0.2	24.70	0	0.00	24.70	0.2	3,776	0.01%
2021/11/04	0	24.85	0	0.00	24.80	0	3,782	0.00%
2021/11/03	5	24.90	0	0.00	24.95	5	3,811	0.13%
2021/11/01	3.1	25.62	2	25.58	25.70	1.1	3,792	0.03%
2021/10/29	0	0.00	2	25.50	25.70	-2	3,727	-0.05%
2021/10/28	1	25.00	0	0.00	25.00	1	3,658	0.03%
2021/10/22	0.1	24.20	5	24.18	24.30	-4.9	3,599	-0.13%
2021/10/20	2	24.50	0	0.00	24.75	2	3,664	0.05%
2021/10/18	0	0.00	1	24.65	24.70	-1	3,803	-0.03%
2021/10/15	1	24.25	0	0.00	24.40	1	3,842	0.03%
2021/10/13	1	24.50	0	0.00	24.35	1	3,934	0.03%
2021/10/12	2	24.33	4	24.15	24.30	-2	3,954	-0.05%
2021/10/08	4	24.45	3	24.60	24.40	1	3,951	0.03%
2021/10/07	3	24.05	2	24.25	24.30	1	3,924	0.03%
2021/10/06	1	23.80	1	23.85	23.90	0	3,910	0.00%
2021/10/05	1	23.15	1	23.45	23.50	0	3,837	0.00%
2021/10/01	6	24.44	6	23.95	23.60	0	3,803	0.00%
2021/09/30	4	24.40	1	24.50	24.50	3	3,681	0.08%
2021/09/24	0	0.00	5	23.60	22.95	-5	3,294	-0.15%
2021/09/22	0	0.00	50	22.50	22.60	-50	3,367	-1.48%
2021/09/13	0	0.00	50	23.00	22.95	-50	3,463	-1.44%
2021/09/09	0	0.00	19	22.40	22.30	-19	3,464	-0.55%
2021/09/08	0	0.00	7	22.63	22.40	-7	3,485	-0.20%
2021/09/06	1	22.75	0	0.00	22.90	1	3,548	0.03%
2021/09/01	3	22.83	81	22.79	23.10	-78	3,597	-2.17%
2021/08/27	0	0.00	5	22.45	22.45	-5	3,633	-0.14%
2021/08/25	6	22.30	0	0.00	22.35	6	3,691	0.16%
2021/08/20	8	21.36	11	21.47	21.55	-3	3,759	-0.08%
2021/08/19	3	21.37	2	21.50	21.50	1	3,789	0.03%
2021/08/16	2	22.08	0	0.00	21.60	2	4,017	0.05%
2021/08/09	5	22.50	0	0.00	22.45	5	4,250	0.12%
2021/08/06	1	22.40	0	0.00	22.45	1	4,286	0.02%
2021/08/05	0	0.00	0	22.70	22.60	0	4,382	0.00%
2021/07/28	1	22.55	0	0.00	22.90	1	4,849	0.02%
2021/07/27	3	23.00	0	0.00	22.80	3	5,004	0.06%
2021/07/26	0	0.00	3	24.08	23.60	-3	5,097	-0.06%
2021/07/23	1	25.40	0	0.00	25.50	1	5,123	0.02%
2021/07/22	1	25.35	0	0.00	25.50	1	5,068	0.02%
2021/07/21	0	0.00	2	25.35	25.15	-2	5,070	-0.04%
2021/07/20	2	25.20	0	0.00	25.40	2	5,073	0.04%
2021/07/19	202	25.40	1.2	25.12	25.50	200.8	5,214	3.85%	大買/鉅額交易
2021/07/16	2	25.10	0	0.00	25.10	2	5,547	0.04%
2021/07/15	2	24.75	0	0.00	24.80	2	5,604	0.04%
2021/07/14	1	24.55	1	24.60	24.60	0	5,809	0.00%
2021/07/13	2	24.55	2	24.80	24.40	0	6,122	0.00%
2021/07/12	2	25.00	0	0.00	24.85	2	6,186	0.03%
2021/07/02	1	24.65	1	24.85	24.65	0	6,877	0.00%
2021/06/30	3	25.53	0	0.00	25.35	3	6,939	0.04%
2021/06/29	0	0.00	1	24.35	24.45	-1	6,799	-0.01%
2021/06/25	0	0.00	10	24.50	24.35	-10	6,872	-0.15%
2021/06/23	0	0.00	1	24.65	24.65	-1	6,964	-0.01%
2021/06/21	1	24.00	15	24.10	24.10	-14	7,015	-0.20%
2021/06/18	0	0.00	0.2	24.70	24.70	-0.2	7,101	0.00%
2021/06/15	1	24.50	0	0.00	24.55	1	7,465	0.01%
2021/06/09	1	25.30	0	0.00	25.20	1	7,735	0.01%
2021/06/08	5	25.48	0	0.00	25.35	5	7,753	0.06%
2021/06/07	0	0.00	1	25.10	25.10	-1	7,759	-0.01%
2021/06/04	15	25.62	0	0.00	25.25	15	7,794	0.19%
2021/05/26	7	25.63	10	25.51	25.45	-3	8,224	-0.04%
2021/05/25	0	0.00	13	24.43	25.00	-13	8,171	-0.16%
2021/05/24	0	0.00	1	24.05	24.05	-1	8,156	-0.01%
2021/05/21	3	23.53	0	0.00	23.90	3	8,260	0.04%
2021/05/20	3	22.67	6	22.81	22.55	-3	8,303	-0.04%
2021/05/19	1	23.10	0	22.95	22.95	1	8,333	0.01%
2021/05/18	2	22.50	2	22.15	22.90	0	8,377	0.00%
2021/05/17	5	20.86	0	0.00	20.90	5	8,412	0.06%
2021/05/14	1	23.45	31	23.57	23.10	-30	8,383	-0.36%
2021/05/12	0	0.00	6	24.07	23.75	-6	8,197	-0.07%
2021/05/11	5	26.20	0	0.00	26.00	5	8,023	0.06%
2021/05/07	3	26.70	0	0.00	27.10	3	7,942	0.04%
2021/05/06	10	27.90	15	27.55	27.20	-5	7,918	-0.06%
2021/05/05	1	28.05	9.1	27.44	27.75	-8.1	7,843	-0.10%
2021/05/04	10	26.00	120	25.30	25.90	-110	7,712	-1.43%	大賣/鉅額交易
2021/05/03	1	28.60	5	28.40	27.50	-4	7,580	-0.05%
2021/04/29	0	0.00	9	28.69	28.55	-9	7,462	-0.12%
2021/04/28	32	28.54	2	28.80	28.55	30	7,385	0.41%
2021/04/27	0	0.00	1	28.25	28.80	-1	7,415	-0.01%
2021/04/26	6	28.36	2	28.58	28.45	4	7,347	0.05%
2021/04/23	7	28.68	1	28.00	28.50	6	7,331	0.08%
2021/04/22	33	28.73	20	29.70	28.35	13	7,311	0.18%
2021/04/21	4	28.63	10.6	28.46	28.60	-6.6	6,907	-0.09%
2021/04/20	14	28.24	8	28.53	28.45	6	6,811	0.09%
2021/04/19	14	28.25	21	28.79	29.35	-7	6,638	-0.11%
2021/04/16	12	27.63	0.2	27.80	27.65	11.8	6,350	0.19%
2021/04/15	13.7	27.68	1	27.60	27.60	12.7	6,293	0.20%
2021/04/14	22	27.10	14	27.31	28.10	8	6,125	0.13%
2021/04/12	3	27.10	0.7	26.95	27.25	2.3	5,845	0.04%
2021/04/09	1	26.85	0	0.00	26.90	1	5,801	0.02%
2021/04/08	3	27.00	1	26.85	27.05	2	5,829	0.03%
2021/04/07	5	26.16	2.3	26.35	26.35	2.7	5,824	0.05%
2021/04/06	7	26.49	0	0.00	26.35	7	5,799	0.12%
2021/04/01	5	26.85	1	26.80	26.80	4	5,739	0.07%
2021/03/31	1	26.70	2	26.88	27.05	-1	5,723	-0.02%
2021/03/30	1	26.90	3	26.95	26.75	-2	5,686	-0.04%
2021/03/29	4	26.49	2	26.70	26.50	2	5,649	0.04%
2021/03/26	4	26.43	4	26.51	26.35	0	5,630	0.00%
2021/03/25	1	26.75	2	26.90	26.55	-1	5,609	-0.02%
2021/03/24	2	27.20	1	27.55	26.90	1	5,582	0.02%
2021/03/23	19.2	27.11	13	27.15	27.60	6.2	5,543	0.11%
2021/03/22	12	27.03	0	0.00	27.40	12	5,485	0.22%
2021/03/19	2	26.50	3	26.70	27.05	-1	5,397	-0.02%
2021/03/18	9	26.36	4	26.85	26.85	5	5,339	0.09%
2021/03/17	0	26.45	42	26.51	26.60	-42	5,289	-0.79%
2021/03/16	19	25.48	2	25.75	25.65	17	5,183	0.33%
2021/03/15	0	0.00	7	25.14	25.05	-7	5,229	-0.13%
2021/03/12	3	24.82	2	24.75	24.75	1	5,285	0.02%
2021/03/11	1	24.95	13	25.01	24.95	-12	5,370	-0.22%
2021/03/10	2	24.95	1	25.25	24.90	1	5,527	0.02%
2021/03/09	23	25.17	3	25.42	25.25	20	5,733	0.35%
2021/03/08	4	25.59	15	25.64	25.35	-11	5,782	-0.19%
2021/03/05	1.2	25.03	2	25.10	25.20	-0.8	5,709	-0.01%
2021/03/04	4	25.05	6.3	25.26	25.10	-2.3	5,717	-0.04%
2021/03/03	4	25.23	10	24.94	25.35	-6	5,635	-0.11%
2021/03/02	4	24.83	3	25.07	24.25	1	5,493	0.02%
2021/02/26	1	24.40	1	24.55	24.60	0	5,463	0.00%
2021/02/25	2	24.60	1	24.80	24.70	1	5,460	0.02%
2021/02/24	32.3	24.51	3	24.85	24.55	29.3	5,530	0.53%
2021/02/23	2	24.48	18	24.79	24.70	-16	5,584	-0.29%
2021/02/22	3	24.10	10	24.01	24.20	-7	5,643	-0.12%
2021/02/19	2	23.10	1	23.35	23.25	1	5,656	0.02%
2021/02/18	5	22.86	2	23.05	23.30	3	5,645	0.05%
2021/02/17	1	22.50	1	22.85	22.55	0	5,631	0.00%
2021/02/05	1.8	22.40	1	22.55	22.45	0.8	5,582	0.01%
2021/02/03	1	21.95	1	22.05	21.90	0	5,624	0.00%
2021/02/02	0	0.00	1	22.10	22.15	-1	5,923	-0.02%
2021/02/01	2	20.85	2	21.10	21.15	0	6,083	0.00%
2021/01/27	2	21.85	1	22.10	21.85	1	6,159	0.02%
2021/01/25	0	0.00	5	22.06	22.25	-5	6,321	-0.08%
2021/01/22	3	21.48	0	0.00	21.55	3	6,373	0.05%
2021/01/20	4	21.83	0	0.00	21.60	4	6,791	0.06%
2021/01/19	11	22.67	0	22.99	22.65	11	6,783	0.16%
2021/01/18	1	23.05	1	22.70	23.05	0	6,868	0.00%
2021/01/15	15	22.60	5	23.00	22.25	10	6,909	0.14%
2021/01/14	1	23.50	0	0.00	23.55	1	6,972	0.01%
2021/01/13	1	23.65	0	0.00	23.55	1	7,068	0.01%
2021/01/12	8	23.77	0	0.00	23.60	8	7,374	0.11%
2021/01/11	7	24.10	0	0.00	24.10	7	7,660	0.09%
2021/01/06	4	24.10	14	24.30	23.85	-10	8,022	-0.12%
2020/12/30	11	24.94	15	25.12	24.80	-4	8,398	-0.05%
2020/12/29	0	0.00	15	24.60	24.55	-15	8,443	-0.18%
2020/12/25	11	24.61	0.9	24.50	24.25	10.1	8,829	0.11%
2020/12/24	1	24.30	0	0.00	24.40	1	8,893	0.01%
2020/12/22	4	24.38	0	0.00	24.00	4	9,079	0.04%
2020/12/18	0	0.00	1	24.35	24.00	-1	9,832	-0.01%
2020/12/17	1	24.40	0	0.00	24.25	1	10,081	0.01%
2020/12/15	1	23.95	1	24.20	23.95	0	10,690	0.00%
2020/12/14	3	23.85	1	24.00	24.10	2	10,971	0.02%
2020/12/11	2	23.90	2	24.15	24.30	0	11,362	0.00%
2020/12/10	1	24.20	0	0.00	24.20	1	11,829	0.01%
2020/12/09	24	24.23	10	24.20	24.40	14	11,951	0.12%
2020/12/08	19	24.99	0	0.00	24.90	19	12,012	0.16%
2020/12/07	0	0.00	10	25.65	25.40	-10	12,261	-0.08%
2020/12/04	0	0.00	0.9	24.70	24.80	-0.9	12,522	-0.01%
2020/12/03	34	25.48	0	0.00	25.05	34	12,568	0.27%
2020/12/02	16	26.26	0	0.00	26.25	16	12,499	0.13%
2020/12/01	0	0.00	1	27.05	26.90	-1	12,555	-0.01%
2020/11/30	0	0.00	15	27.15	27.05	-15	12,767	-0.12%
2020/11/27	15	26.73	1.3	26.63	26.65	13.7	13,119	0.10%
2020/11/26	0	0.00	3	26.78	26.75	-3	13,702	-0.02%
2020/11/25	0	0.00	1	26.95	27.00	-1	14,046	-0.01%
2020/11/23	2	26.60	10	26.91	27.10	-8	14,594	-0.05%
2020/11/20	2	26.18	8.2	26.31	26.25	-6.2	14,751	-0.04%
2020/11/19	1	26.50	1	26.70	26.50	0	15,180	0.00%
2020/11/18	1	27.50	0	0.00	27.50	1	15,443	0.01%
2020/11/16	1	27.95	0	0.00	28.45	1	16,355	0.01%
2020/11/13	0	0.00	1	28.10	28.30	-1	16,391	-0.01%
2020/11/11	8	28.46	8	28.38	28.55	0	16,363	0.00%
2020/11/10	10	28.59	11.6	28.49	28.30	-1.6	16,389	-0.01%
2020/11/09	1	28.05	2	27.23	28.00	-1	16,128	-0.01%
2020/11/06	2.2	26.69	2	26.75	26.75	0.2	15,991	0.00%
2020/11/04	2	26.70	2	26.78	26.70	0	16,086	0.00%
2020/11/03	3	26.90	3	26.45	26.70	0	16,072	0.00%
2020/11/02	1	26.10	1	26.20	26.15	0	16,141	0.00%
2020/10/30	1	26.40	2	26.65	26.20	-1	16,296	-0.01%
2020/10/29	6	25.77	5.3	25.82	26.25	0.7	16,284	0.00%
2020/10/28	5	26.18	11	26.69	26.05	-6	16,335	-0.04%
2020/10/27	4.1	25.52	11	25.66	25.35	-6.9	16,284	-0.04%
2020/10/26	5.5	25.75	10.8	25.97	25.85	-5.3	16,287	-0.03%
2020/10/23	12	25.65	18	25.87	25.80	-6	16,367	-0.04%
2020/10/22	12	25.50	15	25.61	25.90	-3	16,452	-0.02%
2020/10/21	3	25.47	2	25.28	25.30	1	16,563	0.01%
2020/10/20	12.2	25.26	33.4	24.57	25.20	-21.3	16,809	-0.13%
2020/10/19	29	24.08	1	24.20	23.80	28	16,856	0.17%
2020/10/16	2	26.58	4	26.49	25.95	-2	17,312	-0.01%
2020/10/06	5	23.05	12	22.99	22.85	-7	17,231	-0.04%
2020/10/05	9	23.11	9	23.24	23.30	0	17,214	0.00%
2020/09/30	0	0.00	1	23.80	23.45	-1	17,252	-0.01%
2020/09/29	1	24.10	0	0.00	23.70	1	17,522	0.01%
2020/09/28	4	23.40	4	23.40	23.60	0	17,644	0.00%
2020/09/25	2	23.10	1	23.40	23.00	1	17,685	0.01%
2020/09/24	2	23.65	3	23.78	23.65	-1	17,878	-0.01%
2020/09/23	3	23.98	0	0.00	23.90	3	17,957	0.02%
2020/09/22	8	23.84	8	23.86	24.50	0	17,864	0.00%
2020/09/21	0	0.00	1	24.25	24.15	-1	17,842	-0.01%
2020/09/18	4	23.75	4	23.93	24.10	0	17,970	0.00%
2020/09/16	7	23.69	12	23.87	23.85	-5	17,926	-0.03%
2020/09/15	4	23.41	3	23.72	24.05	1	17,925	0.01%
2020/09/14	3	24.00	4	23.88	23.75	-1	17,371	-0.01%
2020/09/11	12	24.23	11	24.52	23.90	1	17,187	0.01%
2020/09/10	16	24.08	3	23.85	23.95	13	16,780	0.08%
2020/09/09	9	24.18	4	24.40	24.50	5	16,532	0.03%
2020/09/08	20	23.75	20	23.99	24.80	0	16,267	0.00%
2020/09/07	15.5	23.68	25	23.85	23.95	-9.5	15,902	-0.06%
2020/09/04	1	22.05	2	22.38	22.60	-1	15,489	-0.01%
2020/09/03	5	22.00	1	22.15	22.20	4	15,321	0.03%
2020/09/02	3	21.90	5	21.69	21.80	-2	15,273	-0.01%
2020/09/01	1.5	21.15	2	21.20	21.25	-0.5	15,019	0.00%
2020/08/31	1	21.45	5.6	21.30	21.65	-4.6	14,683	-0.03%
2020/08/27	1	21.20	0	0.00	21.20	1	14,438	0.01%
2020/08/26	0	0.00	11.1	21.16	21.50	-11.1	14,294	-0.08%
2020/08/25	3	21.55	5	21.65	21.40	-2	14,099	-0.01%
2020/08/24	11	21.10	6	21.18	21.00	5	13,766	0.04%
2020/08/21	2	20.43	0	0.00	20.10	2	13,275	0.02%
2020/08/20	6	19.82	25	19.65	19.55	-19	13,202	-0.14%
2020/08/19	6	20.63	3	20.65	20.10	3	12,890	0.02%
2020/08/18	14	20.03	7	19.91	20.30	7	12,647	0.06%
2020/08/17	4	20.05	26	20.01	20.10	-22	12,426	-0.18%
2020/08/14	2	19.10	24.5	18.60	19.10	-22.5	11,894	-0.19%
2020/08/13	1	17.80	5	17.91	18.10	-4	11,493	-0.03%
2020/08/12	37	17.66	28	17.90	18.15	9	11,350	0.08%
2020/08/11	2	16.20	2	16.30	16.50	0	10,722	0.00%
2020/08/10	12	16.33	20	16.44	16.25	-8	10,688	-0.07%
2020/08/07	1	16.15	2	16.20	16.15	-1	10,684	-0.01%
2020/08/06	15	16.37	0	0.00	16.25	15	10,673	0.14%
2020/08/04	0.5	16.55	3	16.73	16.60	-2.5	10,987	-0.02%
2020/08/03	3	16.45	0	0.00	16.50	3	11,159	0.03%
2020/07/31	6	16.94	2	17.15	16.75	4	11,663	0.03%
2020/07/30	7	17.14	5	17.10	17.15	2	11,762	0.02%
2020/07/29	13	17.19	13.1	17.11	17.25	-0.1	11,940	0.00%
2020/07/28	7	16.84	8	16.53	16.15	-1	11,949	-0.01%
2020/07/27	0	0.00	5	17.35	17.10	-5	11,970	-0.04%
2020/07/24	1	17.10	0	0.00	17.10	1	12,353	0.01%
2020/07/23	9	17.58	10	17.63	17.50	-1	12,567	-0.01%
2020/07/22	5	17.60	5	17.75	17.70	0	12,316	0.00%
2020/07/21	15	17.72	11	17.77	17.65	4	12,292	0.03%
2020/07/20	7	17.64	7	17.70	17.45	0	12,185	0.00%
2020/07/17	1	17.50	1	17.75	17.60	0	12,029	0.00%
2020/07/16	14	18.26	2	18.35	18.25	12	11,776	0.10%
2020/07/15	6.5	18.42	10	18.30	18.00	-3.5	11,463	-0.03%
2020/07/14	6	17.81	4	18.28	17.95	2	11,294	0.02%
2020/07/09	0	0.00	2	16.85	16.95	-2	10,601	-0.02%
2020/07/08	12	16.73	21	16.86	16.95	-9	10,515	-0.09%
2020/07/07	24	16.25	17	16.38	16.15	7	10,427	0.07%
2020/07/06	7	16.67	3	16.80	16.65	4	10,304	0.04%
2020/07/03	7	16.19	4	16.23	16.50	3	10,163	0.03%
2020/07/02	0	0.00	11	15.60	15.80	-11	9,814	-0.11%
2020/07/01	2	15.20	0	0.00	15.15	2	9,659	0.02%
2020/06/30	3	15.10	5	15.10	15.10	-2	9,573	-0.02%
2020/06/29	2	15.10	2	15.10	15.10	0	9,406	0.00%
2020/06/23	3	14.50	3	14.60	14.60	0	9,336	0.00%
2020/06/22	3	14.70	5	14.70	14.45	-2	9,254	-0.02%
2020/06/19	2	14.05	2	14.05	14.05	0	9,093	0.00%
2020/06/18	5	14.15	0	0.00	14.05	5	9,131	0.05%
2020/06/16	2	14.00	2	14.05	14.00	0	9,220	0.00%
2020/06/15	4	13.85	2	13.95	13.85	2	9,454	0.02%
2020/06/12	7	13.65	45	13.93	13.90	-38	9,693	-0.39%
2020/06/11	2	14.40	3	14.70	14.05	-1	9,807	-0.01%
2020/06/10	8	14.37	19.1	14.44	14.55	-11.1	9,790	-0.11%
2020/06/09	0	0.00	1	14.55	14.50	-1	10,050	-0.01%
2020/06/08	10	14.45	0	0.00	14.30	10	10,122	0.10%
2020/06/04	0	0.00	1	14.20	14.25	-1	10,142	-0.01%
2020/06/02	0	0.00	17	14.15	14.15	-17	10,069	-0.17%
2020/06/01	0	0.00	0	15.15	14.25	0	10,069	0.00%
2020/05/29	0	0.00	9	14.35	13.95	-9	10,049	-0.09%
2020/05/28	12	14.19	3	14.55	14.10	9	10,005	0.09%
2020/05/27	27	14.66	0	0.00	14.60	27	10,005	0.27%
2020/05/26	3	14.25	6.1	14.22	14.30	-3.1	9,804	-0.03%
2020/05/25	13	13.85	45.5	14.01	13.90	-32.5	9,762	-0.33%
2020/05/22	3	14.05	0	13.90	13.90	3	9,806	0.03%
2020/05/21	7	14.29	1	14.30	14.15	6	9,933	0.06%
2020/05/20	4	14.20	4	14.30	14.20	0	9,915	0.00%
2020/05/19	1	14.10	0	0.00	14.25	1	9,884	0.01%
2020/05/18	0	0.00	20	14.00	14.05	-20	9,750	-0.21%
2020/05/15	10	13.78	8	13.80	13.80	2	9,650	0.02%
2020/05/12	5	13.80	15	13.95	13.90	-10	9,653	-0.10%
2020/05/08	10	14.00	17	14.11	14.05	-7	9,376	-0.07%
2020/05/07	47	13.85	35	14.27	13.85	12	9,221	0.13%
2020/05/06	5	13.95	0	0.00	13.85	5	8,778	0.06%
2020/05/05	0	0.00	7	14.05	14.15	-7	8,751	-0.08%
2020/05/04	8	13.99	0	0.00	13.80	8	8,855	0.09%
2020/04/30	4	13.80	1	13.95	13.80	3	8,823	0.03%
2020/04/29	21	13.70	20	13.85	13.75	1	8,899	0.01%
2020/04/28	1	13.10	18	12.49	13.00	-17	8,839	-0.19%
2020/04/24	29	12.06	14	11.96	11.90	15	9,515	0.16%
2020/04/23	10	12.10	10	12.00	11.85	0	10,384	0.00%
2020/04/21	1	11.40	10	11.85	11.35	-9	11,822	-0.08%
2020/04/16	8	12.36	4	12.35	12.40	4	11,821	0.03%
2020/04/15	5	12.20	10	12.30	12.45	-5	11,726	-0.04%
2020/04/14	5	12.20	3	12.10	12.05	2	11,633	0.02%
2020/04/13	4	12.20	4	12.30	12.10	0	11,597	0.00%
2020/04/10	11	11.93	59	12.32	12.35	-48	11,623	-0.41%
2020/04/09	2	11.63	8	11.66	11.70	-6	11,512	-0.05%
2020/04/08	2	11.50	29	11.20	11.50	-27	11,651	-0.23%
2020/04/07	2	11.10	7	11.08	11.00	-5	11,742	-0.04%
2020/04/06	6	10.89	0	0.00	10.95	6	12,074	0.05%
2020/03/31	5	10.95	5	11.05	11.05	0	12,192	0.00%
2020/03/30	8	10.91	6	10.77	10.90	2	12,232	0.02%
2020/03/27	2	11.05	4	11.10	10.85	-2	12,546	-0.02%
2020/03/26	2	10.65	2	10.80	10.70	0	12,493	0.00%
2020/03/25	2	10.50	4	10.60	10.75	-2	12,504	-0.02%
2020/03/24	4	10.25	4	10.30	10.20	0	12,550	0.00%
2020/03/23	11	10.01	8	10.04	9.94	3	12,546	0.02%
2020/03/20	4	10.13	14	10.14	10.15	-10	12,611	-0.08%
2020/03/19	36	9.67	38	9.72	9.67	-2	12,638	-0.02%
2020/03/18	58	10.36	28	10.36	10.10	30	12,521	0.24%
2020/03/17	20	9.91	22	9.98	9.91	-2	12,333	-0.02%
2020/03/16	13	10.75	11	11.01	10.25	2	12,509	0.02%
2020/03/13	57	10.59	132	10.27	10.85	-75	12,421	-0.60%	大賣/
2020/03/12	55	11.72	29	11.62	11.05	26	12,218	0.21%
2020/03/11	1	12.50	1	12.55	12.25	0	12,271	0.00%
2020/03/10	28	12.12	5	12.42	12.45	23	12,774	0.18%
2020/03/09	0	0.00	2	12.70	12.55	-2	12,701	-0.02%
2020/03/06	2	13.20	0	0.00	13.10	2	12,663	0.02%
2020/03/05	0.5	13.25	0	0.00	13.30	0.5	12,792	0.00%
2020/03/04	0	0.00	1	13.30	13.10	-1	12,891	-0.01%
2020/03/03	2	13.60	2	13.43	13.40	0	13,103	0.00%
2020/03/02	5	13.30	11	12.86	13.10	-6	13,120	-0.05%
2020/02/21	1	13.80	0	0.00	13.80	1	13,272	0.01%
2020/02/18	0	0.00	5	13.84	13.90	-5	13,657	-0.04%
2020/02/17	5	14.05	16	13.97	13.95	-11	14,172	-0.08%
2020/02/14	5	14.05	5	14.15	14.10	0	14,389	0.00%
2020/02/13	11	14.15	5	14.30	14.05	6	14,627	0.04%
2020/02/11	4	14.10	0.2	14.05	14.10	3.8	15,250	0.02%
2020/02/07	3	14.25	1	14.10	14.15	2	16,106	0.01%
2020/02/06	10	14.50	10	14.60	14.60	0	17,501	0.00%
2020/02/05	8	14.47	15	14.51	14.40	-7	18,212	-0.04%
2020/02/04	35	13.96	30	14.02	14.05	5	18,046	0.03%
2020/02/03	22	13.95	17	14.04	13.95	5	18,065	0.03%
2020/01/31	26	14.66	25	14.67	14.70	1	17,834	0.01%
2020/01/30	33	14.65	24	14.66	14.35	9	17,556	0.05%
2020/01/20	16	15.88	40	15.92	15.90	-24	17,049	-0.14%
2020/01/17	11	15.43	24	15.54	15.70	-13	16,570	-0.08%
2020/01/16	36	15.07	66.2	15.48	14.85	-30.2	15,752	-0.19%
2020/01/15	1	14.25	77	14.58	14.60	-76	14,861	-0.51%
2020/01/14	50	14.11	51	14.07	14.20	-1	14,668	-0.01%
2020/01/10	0	0.00	10	13.78	13.70	-10	15,972	-0.06%
2020/01/09	5	13.55	0	0.00	13.60	5	18,082	0.03%
2020/01/08	2	13.70	0	0.00	13.60	2	19,266	0.01%
2020/01/07	0	0.00	5	13.75	13.75	-5	20,302	-0.02%
2020/01/03	17	13.92	2	13.90	13.80	15	22,241	0.07%
2020/01/02	64	14.17	1	14.20	14.00	63	22,262	0.28%
2019/12/31	5	14.45	6	14.55	14.40	-1	22,215	0.00%
2019/12/30	11	14.45	468	14.53	14.55	-457	22,179	-2.06%	大賣/鉅額交易
2019/12/27	0	0.00	140	14.15	14.15	-140	21,801	-0.64%	大賣/鉅額交易
2019/12/26	10	13.85	10	13.95	13.90	0	21,696	0.00%
2019/12/24	89	14.18	52	14.21	14.05	37	21,577	0.17%
2019/12/23	10	13.90	20	13.93	13.85	-10	21,276	-0.05%
2019/12/20	70	13.90	31	13.92	13.75	39	21,285	0.18%
2019/12/19	60	13.97	64	14.06	14.05	-4	21,323	-0.02%
2019/12/18	25	13.97	11	14.05	13.90	14	21,730	0.06%
2019/12/17	8	14.08	11	14.13	14.10	-3	21,845	-0.01%
2019/12/16	0	0.00	9	13.83	14.05	-9	21,733	-0.04%
2019/12/11	13	14.48	13	14.37	14.10	0	21,442	0.00%
2019/12/10	0	0.00	5	14.05	14.20	-5	21,077	-0.02%
2019/12/09	10	14.10	10	14.18	13.95	0	21,044	0.00%
2019/12/06	7	14.20	5	14.15	14.05	2	21,014	0.01%
2019/12/05	43	14.28	33	14.10	14.40	10	20,739	0.05%
2019/12/04	7	13.50	5	13.40	13.50	2	20,235	0.01%
2019/12/03	3	13.35	3	13.40	13.35	0	20,175	0.00%
2019/12/02	0	0.00	21	13.42	13.35	-21	20,133	-0.10%
2019/11/29	4	13.43	5	13.55	13.60	-1	19,971	-0.01%
2019/11/28	331	13.48	307	13.40	13.55	24	19,869	0.12%	大買/大賣/
2019/11/26	5	13.80	5	13.90	13.50	0	19,571	0.00%
2019/11/25	14	13.60	14	13.69	13.75	0	19,443	0.00%
2019/11/22	5	13.63	2	13.95	13.50	3	19,327	0.02%
2019/11/21	24	13.71	4	13.83	13.75	20	19,105	0.10%
2019/11/20	13	14.16	17	14.23	13.95	-4	19,027	-0.02%
2019/11/19	11	14.10	13	14.18	14.15	-2	18,832	-0.01%
2019/11/18	0	0.00	1	14.05	14.00	-1	18,742	-0.01%
2019/11/15	70	13.89	9	14.20	13.85	61	18,593	0.33%
2019/11/14	15	14.48	37	14.29	14.10	-22	18,360	-0.12%
2019/11/13	0	0.00	2	13.68	14.00	-2	17,812	-0.01%
2019/11/12	43	13.72	1	13.65	13.85	42	17,569	0.24%
2019/11/11	59	13.57	4	13.70	13.95	55	17,290	0.32%
2019/11/08	17	14.09	6	14.07	14.00	11	16,910	0.07%
2019/11/07	133	14.50	18	14.70	14.60	115	16,541	0.70%	大買/鉅額交易
2019/11/06	219.2	14.57	6	14.84	14.50	213.2	16,043	1.33%	大買/鉅額交易
2019/11/05	1,573	15.21	1,503	15.39	15.20	70	15,456	0.45%	大買/大賣/
2019/11/04	41	15.02	34	15.14	15.30	7	13,922	0.05%
2019/11/01	28	13.93	6	13.81	13.95	22	13,072	0.17%
2019/10/31	0	0.00	27	13.66	13.75	-27	12,931	-0.21%
2019/10/30	29	13.30	1	13.35	13.30	28	12,767	0.22%
2019/10/29	0	0.00	2	13.55	13.20	-2	12,713	-0.02%
2019/10/28	0	0.00	2	13.55	13.45	-2	12,620	-0.02%
2019/10/25	5	13.35	7	13.36	13.30	-2	12,519	-0.02%
2019/10/24	4	13.31	2	13.30	13.40	2	12,471	0.02%
2019/10/23	31	13.03	10	13.00	13.00	21	12,368	0.17%
2019/10/22	37	13.49	8	13.72	13.35	29	12,158	0.24%
2019/10/21	34	14.05	7	13.90	13.95	27	11,975	0.23%
2019/10/18	109	13.44	51	13.54	13.65	58	11,758	0.49%	大買/
2019/10/17	332	13.12	465.6	13.22	13.10	-133.6	10,515	-1.27%	大買/大賣/鉅額交易
2019/10/16	30	12.54	44	12.70	13.00	-14	8,378	-0.17%
2019/10/15	11	11.84	29	11.97	12.15	-18	7,187	-0.25%
2019/10/14	36	11.48	25	11.61	11.70	11	6,130	0.18%
2019/10/09	0	0.00	13	10.45	10.65	-13	4,929	-0.26%
2019/10/08	2	9.68	1	9.69	9.72	1	4,042	0.02%
2019/10/07	2	9.60	0	0.00	9.58	2	3,899	0.05%
2019/09/27	1	9.18	0	0.00	9.07	1	3,599	0.03%
2019/09/25	0	0.00	6	9.28	9.25	-6	3,519	-0.17%
2019/09/24	0	0.00	5	9.46	9.43	-5	3,554	-0.14%
2019/09/23	15	9.72	6	9.65	9.57	9	3,451	0.26%
2019/09/20	0	0.00	2	9.30	9.30	-2	2,899	-0.07%
2019/09/11	1	8.40	0	0.00	8.39	1	2,752	0.04%
2019/09/06	5	8.25	0.1	8.21	8.24	4.9	2,648	0.19%
2019/09/05	0	0.00	1	8.20	8.19	-1	2,632	-0.04%
2019/09/04	0	0.00	12	8.13	8.18	-12	2,632	-0.46%
2019/09/03	12	8.13	0	0.00	8.13	12	2,641	0.45%
2019/08/30	0	0.00	10	8.02	8.02	-10	2,679	-0.37%
2019/08/23	0	0.00	2	8.03	8.01	-2	2,941	-0.07%
2019/08/15	12	7.95	0	0.00	8.00	12	3,352	0.36%
2019/08/14	0	0.00	5	8.09	8.08	-5	3,365	-0.15%
2019/08/13	0	0.00	8	8.09	8.07	-8	3,373	-0.24%
2019/08/08	0	0.00	5	8.13	8.13	-5	3,645	-0.14%
2019/08/07	0	0.00	4	8.05	8.01	-4	3,665	-0.11%
2019/08/05	9	8.00	0	0.00	8.02	9	3,711	0.24%
2019/08/02	0	0.00	2	8.15	8.12	-2	3,693	-0.05%
2019/08/01	5	8.25	0	0.00	8.23	5	3,820	0.13%
2019/07/31	12	8.37	0	0.00	8.33	12	3,791	0.32%
2019/07/25	0	0.00	12	8.63	8.61	-12	3,685	-0.33%
2019/07/24	11	8.62	10	8.63	8.61	1	3,660	0.03%
2019/07/23	12	8.68	6	8.67	8.67	6	3,613	0.17%
2019/07/22	6	8.65	61	8.63	8.70	-55	3,549	-1.55%
2019/07/19	0	0.00	12	8.60	8.59	-12	3,431	-0.35%
2019/07/17	12	8.56	0	0.00	8.59	12	3,366	0.36%
2019/07/16	50	8.62	0	0.00	8.61	50	3,336	1.50%
2019/07/09	0	0.00	12	8.49	8.49	-12	3,135	-0.38%
2019/07/08	12	8.48	0	0.00	8.49	12	3,140	0.38%
2019/07/05	0	0.00	12	8.49	8.49	-12	3,141	-0.38%
2019/07/02	1	8.60	10	8.58	8.57	-9	3,020	-0.30%
2019/07/01	23	8.60	1	8.61	8.57	22	2,997	0.73%
2019/06/20	0	0.00	2	8.57	8.53	-2	2,701	-0.07%
2019/06/18	0	0.00	3	8.54	8.54	-3	2,630	-0.11%
2019/06/14	1	8.48	0	0.00	8.48	1	2,569	0.04%
2019/06/04	1	8.76	0	0.00	8.66	1	2,360	0.04%
2019/06/03	0	0.00	1	8.74	8.78	-1	2,297	-0.04%
2019/05/31	0	0.00	8	8.66	8.74	-8	2,220	-0.36%
2019/05/29	6	8.63	0	0.00	8.56	6	2,097	0.29%
2019/05/28	9	8.82	16	8.87	8.55	-7	1,960	-0.36%
2019/05/27	1	8.49	1	8.68	8.68	0	1,774	0.00%
2019/05/24	4	8.50	0	0.00	8.45	4	1,703	0.23%
2019/05/23	0	0.00	3	8.64	8.54	-3	1,660	-0.18%
2019/05/22	0	0.00	1	8.69	8.67	-1	1,631	-0.06%
2019/05/21	0	0.00	1	8.72	8.73	-1	1,586	-0.06%
2019/05/17	8	8.84	3	8.90	8.87	5	1,506	0.33%
2019/05/16	6	8.88	10	8.79	8.72	-4	1,367	-0.29%
2019/05/14	6	8.55	0	0.00	8.55	6	1,209	0.50%
2019/05/10	5	8.56	1	8.48	8.47	4	1,137	0.35%
2019/05/09	22	8.66	3	8.66	8.61	19	1,123	1.69%
2019/05/08	0	0.00	1	8.59	8.60	-1	950	-0.11%
2019/05/06	0	0.00	2	8.42	8.39	-2	903	-0.22%
2019/04/16	0	0.00	15	8.53	8.51	-15	831	-1.80%
2019/04/12	1	8.50	0	0.00	8.49	1	827	0.12%
2019/04/11	0	8.53	0	0.00	8.52	0	810	0.00%
2019/03/05	0	0.00	1	8.93	8.88	-1	1,094	-0.09%
2019/03/04	0	0.00	3	8.95	8.96	-3	1,092	-0.27%
2019/01/14	0	0.00	1	8.34	8.34	-1	1,082	-0.09%
2018/12/19	0	0.00	10	8.51	8.49	-10	1,229	-0.81%
2018/12/17	0	0.00	1	8.60	8.61	-1	1,230	-0.08%
2018/12/06	1	8.70	0	0.00	8.70	1	1,244	0.08%
2018/12/05	3	8.93	2	9.00	8.97	1	1,196	0.08%
2018/11/30	1	8.66	0	0.00	8.22	1	1,029	0.10%
2018/11/22	0	0.00	2	8.48	8.39	-2	976	-0.20%
2018/11/08	0	0.00	5	8.40	8.46	-5	1,030	-0.49%
2018/11/02	0	0.00	0.7	8.22	8.22	-0.7	1,122	-0.06%
2018/10/26	0	0.00	20	8.09	8.10	-20	1,259	-1.59%
2018/10/25	0	0.00	20	8.20	8.02	-20	1,324	-1.51%
2018/10/23	1	8.32	0	0.00	8.30	1	1,516	0.07%
2018/10/22	1	8.38	0	0.00	8.39	1	1,968	0.05%
2018/10/15	0	0.00	0	8.60	8.65	0	2,268	0.00%
2018/10/04	0	0.00	2	9.31	9.26	-2	2,168	-0.09%
2018/09/17	0	0.00	10	9.28	9.29	-10	2,173	-0.46%
2018/09/14	10	9.21	0	0.00	9.27	10	2,173	0.46%
2018/09/04	2	9.42	0	0.00	9.42	2	2,162	0.09%
2018/08/01	5	9.49	0	0.00	9.50	5	2,102	0.24%
2018/07/31	10	9.89	0	0.00	9.90	10	2,056	0.49%
2018/07/27	5	9.99	16	10.15	10.00	-11	1,937	-0.57%
2018/07/19	10	9.39	0	0.00	9.39	10	1,210	0.83%
2018/07/12	0	0.00	14	9.26	9.28	-14	1,332	-1.05%
2018/07/10	0	0.00	0	9.25	9.28	0	1,453	0.00%
2018/06/19	0	0.00	2	9.65	9.53	-2	1,829	-0.11%
2018/06/13	2	9.58	0	0.00	9.55	2	1,793	0.11%
2018/06/08	6	9.59	0	0.00	9.59	6	1,804	0.33%
2018/06/07	0	0.00	2	9.64	9.60	-2	1,788	-0.11%
2018/06/06	2	9.52	0	0.00	9.52	2	1,801	0.11%
2018/05/16	8	9.57	0	0.00	9.55	8	1,753	0.46%
2018/05/10	5	9.79	3	9.81	9.75	2	1,776	0.11%
2018/05/09	3	9.80	0	0.00	9.80	3	1,779	0.17%
2018/05/08	3	9.79	0	0.00	9.83	3	1,785	0.17%
2018/05/07	2	9.78	0	0.00	9.77	2	1,792	0.11%
2018/05/03	0.5	9.68	0	0.00	9.70	0.5	1,726	0.03%
2018/05/02	0.5	9.72	0	0.00	9.78	0.5	1,719	0.03%
2018/04/27	0	0.00	3	9.60	9.60	-3	1,707	-0.18%
2018/04/26	1	9.66	0	0.00	9.56	1	1,737	0.06%
2018/04/20	0	0.00	0.2	9.69	9.69	-0.2	1,809	-0.01%
2018/04/16	1	9.61	0	0.00	9.58	1	2,049	0.05%
2018/04/13	0	0.00	1	9.58	9.60	-1	2,245	-0.04%
2018/03/20	1	9.34	0	0.00	9.33	1	2,373	0.04%
2018/03/13	0.9	9.43	0	0.00	9.46	0.9	2,333	0.04%
2018/03/06	0	0.00	10	9.27	9.26	-10	2,329	-0.43%
2018/02/06	3	9.12	2	9.05	8.98	1	2,349	0.04%
2018/02/02	0	0.00	5	9.48	9.48	-5	2,296	-0.22%
2018/01/18	0	0.00	3	10.10	10.05	-3	2,148	-0.14%
2018/01/16	8	9.98	10	10.05	10.20	-2	2,103	-0.10%
2018/01/15	6	10.00	5	10.05	10.05	1	2,047	0.05%
2018/01/12	5	9.97	1	10.25	10.25	4	1,919	0.21%
2018/01/11	2	9.97	0	9.95	9.95	2	1,790	0.11%
2018/01/09	5	10.05	2	9.70	9.96	3	1,647	0.18%
2018/01/05	0	0.00	1	9.63	9.64	-1	1,393	-0.07%
2018/01/04	0	0.00	0	9.43	9.47	0	1,353	0.00%
2018/01/03	10	9.55	1	9.51	9.50	9	1,329	0.68%
2018/01/02	1	9.65	1	9.62	9.63	0	1,279	0.00%