國產 (2504)-元富-新興券商分點個股進出

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

國產

(2504)

可現股當沖

股價
48.00
漲跌
--
漲幅
0.00%
成交量
7,547張
產業
上市營建類股
353人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－元富-新興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新興券商分點個股進出
元富-新興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
2024/06/13	1	48.75	3	48.90	48.00	-2	13,739	-0.01%
2024/06/12	0	0.00	1	48.00	47.85	-1	13,674	-0.01%
2024/06/11	0	0.00	4	48.30	47.50	-4	13,531	-0.03%
2024/06/06	1	47.15	8	46.76	47.15	-7	13,338	-0.05%
2024/06/05	1	45.45	1	46.00	45.85	0	13,211	0.00%
2024/06/04	7	45.41	7	46.61	46.10	0	13,177	0.00%
2024/06/03	9	45.61	2	45.85	46.10	7	13,084	0.05%
2024/05/31	3	47.07	3.4	47.08	46.65	-0.4	12,885	0.00%
2024/05/29	3	46.65	3	48.43	47.45	0	12,589	0.00%
2024/05/28	1	48.15	6	48.09	47.95	-5	12,531	-0.04%
2024/05/24	0	0.00	2.1	46.71	47.00	-2.1	12,376	-0.02%
2024/05/23	1	44.50	0	0.00	44.80	1	12,167	0.01%
2024/05/22	1	45.50	0	45.60	45.45	1	11,910	0.01%
2024/05/21	6	47.62	2	47.95	47.50	4	11,626	0.03%
2024/05/20	3	50.90	4	48.78	49.80	-1	11,469	-0.01%
2024/05/17	4	48.74	6	49.98	50.20	-2	11,179	-0.02%
2024/05/16	2	48.08	1	48.45	48.55	1	11,109	0.01%
2024/05/14	0	46.30	0	0.00	45.55	0	10,745	0.00%
2024/05/13	1	47.40	3	46.85	46.50	-2	10,646	-0.02%
2024/05/10	16	46.70	12	46.78	46.75	4	10,593	0.04%
2024/05/09	7	46.47	6	47.20	45.00	1	10,470	0.01%
2024/05/08	10	46.00	1.4	47.20	45.90	8.7	10,372	0.08%
2024/05/07	7	47.24	3	47.67	47.25	4	10,219	0.04%
2024/05/06	5	49.55	0	0.00	49.45	5	9,950	0.05%
2024/05/03	0.2	49.80	1	49.45	49.40	-0.8	9,732	-0.01%
2024/05/02	5	50.62	12.8	50.58	50.80	-7.8	9,509	-0.08%
2024/04/30	6.1	47.62	8	47.78	48.05	-1.9	9,144	-0.02%
2024/04/29	3.6	47.41	2.8	48.35	49.15	0.8	8,934	0.01%
2024/04/26	5.8	46.90	12	47.34	46.95	-6.2	8,615	-0.07%
2024/04/25	70	47.07	91.8	47.37	47.25	-21.8	8,361	-0.26%
2024/04/24	18.8	45.08	4	45.55	43.90	14.8	7,806	0.19%
2024/04/23	2	47.73	3	47.20	46.65	-1	7,433	-0.01%
2024/04/22	28.1	48.24	162	47.25	47.00	-133.9	7,145	-1.87%	大賣/鉅額交易
2024/04/19	14	47.52	24.1	48.08	48.25	-10.1	6,678	-0.15%
2024/04/18	11.5	46.11	24	47.90	48.05	-12.5	6,249	-0.20%
2024/04/17	89.6	45.80	17	44.34	45.85	72.6	5,709	1.27%
2024/04/16	0.2	42.20	11	41.81	41.70	-10.8	5,404	-0.20%
2024/04/15	5	42.38	1	42.50	42.65	4	5,266	0.08%
2024/04/11	7.8	41.77	0	0.00	41.70	7.8	5,001	0.16%
2024/04/10	5	40.87	4.8	41.41	41.60	0.2	4,936	0.00%
2024/04/09	7.1	40.65	3	40.80	41.35	4.1	4,821	0.09%
2024/04/08	0	0.00	8	41.26	41.30	-8	4,712	-0.17%
2024/04/03	4	39.35	4	39.55	39.75	0	4,529	0.00%
2024/04/02	0	0.00	3	38.38	38.55	-3	4,419	-0.07%
2024/04/01	1	37.60	0	0.00	38.30	1	4,375	0.02%
2024/03/29	1	37.65	0	0.00	37.90	1	4,361	0.02%
2024/03/28	0	0.00	5	37.65	37.70	-5	4,328	-0.12%
2024/03/27	0	0.00	8	37.44	38.10	-8	4,312	-0.19%
2024/03/26	8	37.14	2	37.25	37.05	6	4,261	0.14%
2024/03/22	8	36.79	5	36.89	36.85	3	4,239	0.07%
2024/03/21	2	36.55	6	36.75	36.95	-4	4,213	-0.09%
2024/03/20	4	36.25	2	36.40	36.25	2	4,172	0.05%
2024/03/19	5	36.70	0	0.00	36.35	5	4,158	0.12%
2024/03/18	2.1	36.81	5	36.78	37.00	-2.9	4,116	-0.07%
2024/03/15	2.5	36.15	2	36.45	36.15	0.5	4,038	0.01%
2024/03/14	3.2	36.26	140	36.19	36.35	-136.8	3,965	-3.45%	大賣/鉅額交易
2024/03/13	3.1	36.63	161	37.04	36.75	-157.9	3,911	-4.04%	大賣/鉅額交易
2024/03/12	6.2	36.91	3	36.93	36.95	3.2	3,732	0.09%
2024/03/11	1	35.85	5	36.21	36.15	-4	3,672	-0.11%
2024/03/08	1	36.75	285	36.33	36.40	-284	3,635	-7.81%	大賣/鉅額交易
2024/03/07	2	34.95	23	36.01	36.25	-21	3,500	-0.60%
2024/03/06	8	34.85	8.9	35.04	35.15	-0.9	3,361	-0.03%
2024/03/05	0	0.00	5	34.44	35.25	-5	3,314	-0.15%
2024/03/04	3	34.23	2	34.23	34.15	1	3,194	0.03%
2024/03/01	9	33.71	353	33.83	34.00	-344	3,136	-10.97%	大賣/鉅額交易
2024/02/29	0	0.00	203	32.67	33.00	-203	2,945	-6.89%	大賣/鉅額交易
2024/02/27	0	0.00	204	32.32	32.35	-204	2,845	-7.17%	大賣/鉅額交易
2024/02/26	7	31.92	11	32.14	31.90	-4	2,777	-0.14%
2024/02/23	0	0.00	2	32.00	32.10	-2	2,762	-0.07%
2024/02/22	205	31.85	204	32.21	32.00	1	2,720	0.04%	大買/大賣/
2024/02/21	0	0.00	249	32.26	32.40	-249	2,648	-9.40%	大賣/鉅額交易
2024/02/20	97	31.85	101	32.20	32.05	-4	2,540	-0.16%	大賣/
2024/02/19	0	0.00	208	32.00	32.00	-208	2,433	-8.55%	大賣/鉅額交易
2024/02/16	0	29.85	425	29.75	29.90	-425	2,216	-19.18%	大賣/鉅額交易
2024/02/15	152	29.15	30	29.30	29.30	122	2,191	5.57%	大買/鉅額交易
2024/02/02	318	29.35	1	29.50	29.30	317	2,169	14.61%	大買/鉅額交易
2024/02/01	0	0.00	18	30.00	30.00	-18	2,112	-0.85%
2024/01/31	0	0.00	64	29.65	29.70	-64	2,058	-3.11%
2024/01/30	0	0.00	13	29.25	29.50	-13	2,020	-0.64%
2024/01/29	100	29.10	161	29.22	29.25	-61	1,979	-3.08%	大賣/
2024/01/26	0	0.00	2	29.25	29.25	-2	1,948	-0.10%
2024/01/24	25	28.95	150	29.10	29.00	-125	1,859	-6.72%	大賣/鉅額交易
2024/01/23	0	0.00	9	28.78	28.70	-9	1,765	-0.51%
2024/01/22	1	28.55	8	28.30	28.55	-7	1,723	-0.41%
2024/01/18	0	0.00	2	27.80	27.85	-2	1,653	-0.12%
2024/01/17	1	27.35	0	0.00	27.45	1	1,611	0.06%
2024/01/16	152	27.72	0	0.00	27.50	152	1,574	9.65%	大買/鉅額交易
2024/01/11	0.6	28.00	1	27.90	27.95	-0.4	1,547	-0.03%
2024/01/09	150	27.87	0	0.00	27.95	150	1,576	9.52%	大買/鉅額交易
2024/01/08	50	27.95	0	0.00	27.95	50	1,577	3.17%
2024/01/05	30	27.90	0	0.00	28.00	30	1,586	1.89%
2024/01/04	22	27.90	2	28.05	28.00	20	1,588	1.26%
2024/01/03	89	27.93	0	0.00	27.80	89	1,587	5.61%
2023/12/29	68	28.09	0	0.00	28.15	68	1,566	4.34%
2023/12/27	0	0.00	3	28.48	28.40	-3	1,552	-0.19%
2023/12/26	1	28.45	202	28.40	28.50	-201	1,541	-13.04%	大賣/鉅額交易
2023/12/22	202	28.19	2	28.25	28.15	200	1,500	13.33%	大買/鉅額交易
2023/12/21	0.1	28.40	2	28.45	28.30	-1.9	1,477	-0.13%
2023/12/20	2.2	28.20	4	28.45	28.50	-1.8	1,448	-0.12%
2023/12/19	105	28.02	105	28.20	28.30	0	1,422	0.00%	大買/大賣/
2023/12/18	2.2	28.30	34	28.25	28.25	-31.8	1,402	-2.27%
2023/12/15	2.2	28.05	4	28.20	28.20	-1.8	1,393	-0.13%
2023/12/14	0.1	27.80	10	27.78	28.00	-9.9	1,359	-0.73%
2023/12/13	0.1	27.55	2	27.70	27.60	-1.9	1,321	-0.14%
2023/12/11	79.1	27.45	78	27.60	27.60	1.1	1,328	0.08%
2023/12/08	32	27.53	10	27.55	27.60	22	1,316	1.67%
2023/12/07	73	27.62	6	27.78	27.60	67	1,323	5.06%
2023/12/06	0	0.00	2	27.55	27.65	-2	1,330	-0.15%
2023/12/05	2	27.40	0	0.00	27.45	2	1,345	0.15%
2023/11/30	53	26.85	0	0.00	27.10	53	1,467	3.61%
2023/11/29	50	27.00	0	0.00	27.00	50	1,470	3.40%
2023/11/28	0	0.00	2	26.85	27.10	-2	1,455	-0.14%
2023/11/27	362	26.79	0	0.00	26.75	362	1,438	25.17%	大買/鉅額交易
2023/11/23	0	0.00	4	26.79	26.80	-4	1,436	-0.28%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/17	0	0.00	2	26.05	26.20	-2	1,368	-0.15%
2023/11/14	20	25.90	0	0.00	26.05	20	1,352	1.48%
2023/11/13	300	25.98	0	0.00	25.95	300	1,348	22.24%	大買/鉅額交易
2023/11/06	0	0.00	2	25.65	25.70	-2	1,388	-0.14%
2023/10/30	2	25.20	0	0.00	25.40	2	1,729	0.12%
2023/10/23	3	25.18	0	0.00	25.20	3	1,766	0.17%
2023/10/18	20	25.20	0	0.00	25.55	20	1,805	1.11%
2023/10/17	12	25.41	0	0.00	25.40	12	1,783	0.67%
2023/10/16	2	25.50	5	25.57	25.65	-3	1,801	-0.17%
2023/10/13	3	25.42	2	25.55	25.40	1	1,803	0.06%
2023/10/12	4	25.43	2	25.50	25.45	2	1,814	0.11%
2023/10/06	0	0.00	2	25.45	25.60	-2	1,834	-0.11%
2023/10/03	2	25.30	0	0.00	25.30	2	1,852	0.11%
2023/09/22	2	25.00	0	0.00	25.00	2	2,013	0.10%
2023/09/21	52	25.10	0	0.00	25.10	52	2,102	2.47%
2023/09/19	19	25.45	0	0.00	25.45	19	2,126	0.89%
2023/09/18	4	25.50	2	25.60	25.50	2	2,164	0.09%
2023/09/15	8	25.60	0	0.00	25.70	8	2,220	0.36%
2023/09/14	501	25.60	0	0.00	25.60	501	2,429	20.62%	大買/鉅額交易
2023/09/13	102	25.50	4	25.53	25.55	98	2,545	3.85%	大買/
2023/09/11	14	25.36	0	0.00	25.30	14	2,666	0.53%
2023/09/08	0	0.00	4	25.60	25.60	-4	2,703	-0.15%
2023/09/07	12	25.55	0	0.00	25.45	12	2,720	0.44%
2023/09/06	38	26.12	0	0.00	25.80	38	2,684	1.42%
2023/09/05	10	26.35	0	0.00	26.40	10	2,602	0.38%
2023/09/04	2	26.65	0	0.00	26.55	2	2,597	0.08%
2023/08/29	0	0.00	10	26.95	26.95	-10	2,728	-0.37%
2023/08/28	0	0.00	2	26.70	26.85	-2	2,735	-0.07%
2023/08/22	4	26.55	2	26.65	26.55	2	2,879	0.07%
2023/08/17	1	26.35	0	0.00	26.60	1	2,996	0.03%
2023/08/15	2	26.85	0	0.00	26.80	2	3,200	0.06%
2023/08/11	3	27.15	0	0.00	27.00	3	3,228	0.09%
2023/08/10	0	0.00	1	27.20	27.20	-1	3,237	-0.03%
2023/08/09	2	27.40	2	27.55	27.65	0	3,252	0.00%
2023/08/07	4	27.90	0	0.00	27.65	4	3,338	0.12%
2023/08/04	3	27.32	6	27.45	27.95	-3	3,314	-0.09%
2023/08/02	2	26.55	4	26.70	26.60	-2	3,209	-0.06%
2023/08/01	2	26.40	0	0.00	26.35	2	3,207	0.06%
2023/07/31	3	26.35	3	26.45	26.35	0	3,216	0.00%
2023/07/25	0	0.00	0	26.25	26.25	0	3,465	0.00%
2023/07/21	0	0.00	48	26.38	26.55	-48	3,464	-1.39%
2023/07/20	0	0.00	0	26.36	26.30	0	3,496	0.00%
2023/07/14	9	26.37	0	0.00	26.30	9	3,664	0.25%
2023/07/07	3	26.55	3	26.70	26.70	0	3,639	0.00%
2023/07/05	2	27.35	0	0.00	27.00	2	3,638	0.05%
2023/07/04	0	0.00	6	27.55	27.45	-6	3,615	-0.17%
2023/07/03	7	27.72	6	27.73	27.65	1	3,608	0.03%
2023/06/29	0	0.00	13	27.12	27.40	-13	3,546	-0.37%
2023/06/28	0	0.00	2	26.65	26.55	-2	3,465	-0.06%
2023/06/27	4	26.40	5	26.44	26.40	-1	3,455	-0.03%
2023/06/26	5	25.90	0	0.00	26.10	5	3,415	0.15%
2023/06/20	2	26.30	0	0.00	26.25	2	3,357	0.06%
2023/06/19	1	28.80	0	28.90	28.80	1	3,155	0.03%
2023/06/16	2	28.98	15	29.23	28.90	-13	3,050	-0.43%
2023/06/13	2	29.05	0	0.00	29.10	2	2,925	0.07%
2023/06/12	1	29.15	0	0.00	29.05	1	2,893	0.03%
2023/06/07	4	29.36	3	29.45	29.40	1	2,921	0.03%
2023/06/06	4	28.93	6	29.07	29.05	-2	2,874	-0.07%
2023/06/05	2	28.80	6	28.88	28.85	-4	2,832	-0.14%
2023/06/02	0	28.65	0	0.00	28.70	0	2,830	0.00%
2023/05/31	2	28.25	2	28.35	28.60	0	2,839	0.00%
2023/05/30	4	28.68	0	0.00	28.35	4	2,843	0.14%
2023/05/29	0	0.00	2	28.90	28.90	-2	2,924	-0.07%
2023/05/25	2	28.75	0	0.00	28.75	2	2,940	0.07%
2023/05/24	5	29.05	7	29.05	29.05	-2	2,925	-0.07%
2023/05/23	4	29.03	0	0.00	28.80	4	2,904	0.14%
2023/05/22	2	28.50	2	28.60	29.00	0	2,912	0.00%
2023/05/19	4	28.33	6	28.52	28.75	-2	2,866	-0.07%
2023/05/18	2	28.45	1	28.60	28.50	1	2,708	0.04%
2023/05/16	2	28.40	4	28.50	28.60	-2	2,694	-0.07%
2023/05/12	2	28.55	6	28.58	28.60	-4	2,661	-0.15%
2023/05/11	4	28.45	0	0.00	28.25	4	2,635	0.15%
2023/05/10	4	28.80	5	28.93	28.95	-1	2,579	-0.04%
2023/05/09	4	28.70	4	28.88	28.75	0	2,588	0.00%
2023/05/08	9	28.71	7	28.83	28.85	2	2,545	0.08%
2023/05/05	6	28.91	6	28.93	28.85	0	2,515	0.00%
2023/05/04	0	0.00	5	29.00	29.00	-5	2,502	-0.20%
2023/05/03	6	28.84	12	29.06	28.75	-6	2,459	-0.24%
2023/05/02	10	28.89	6	28.48	28.70	4	2,390	0.17%
2023/04/28	0	28.13	0	0.00	28.00	0	2,291	0.00%
2023/04/26	1	27.95	0	0.00	28.00	1	2,276	0.04%
2023/04/25	4	28.33	2	28.45	27.90	2	2,266	0.09%
2023/04/24	42	28.24	43	28.18	28.35	-1	2,220	-0.05%
2023/04/21	4	27.40	2	27.55	27.40	2	2,115	0.09%
2023/04/20	5	27.45	0	0.00	27.40	5	2,102	0.24%
2023/04/19	4	28.08	163	28.10	27.80	-159	2,069	-7.68%	大賣/鉅額交易
2023/04/14	118	27.90	0	0.00	27.90	118	1,986	5.94%	大買/鉅額交易
2023/04/11	44	27.95	0	0.00	28.00	44	1,996	2.20%
2023/03/31	2	27.85	7	27.95	27.90	-5	1,961	-0.25%
2023/03/28	0	28.08	0	0.00	28.00	0	1,934	0.00%
2023/03/27	1.1	27.95	1	28.00	27.95	0.1	1,921	0.00%
2023/03/24	0	28.00	0	0.00	27.80	0	1,925	0.00%
2023/03/23	0	0.00	0.6	27.90	27.95	-0.6	1,898	-0.03%
2023/03/21	2	28.10	0	0.00	28.00	2	1,894	0.11%
2023/03/20	0	27.86	0	0.00	27.85	0	1,897	0.00%
2023/03/17	0	27.48	2	27.65	27.65	-2	1,948	-0.10%
2023/03/15	2.2	27.45	2	27.65	27.50	0.2	1,889	0.01%
2023/03/14	2	27.45	0	0.00	27.55	2	1,895	0.11%
2023/03/13	3	27.32	2	27.55	27.70	1	1,892	0.05%
2023/03/10	0	27.70	0	0.00	27.75	0	1,850	0.00%
2023/03/06	0	0.00	10	27.15	27.20	-10	1,763	-0.57%
2023/03/03	2	26.90	0	0.00	26.95	2	1,750	0.11%
2023/03/02	2	26.60	0	0.00	26.90	2	1,744	0.11%
2023/02/23	0	0.00	1	27.40	27.45	-1	1,562	-0.06%
2023/02/21	10	27.05	0	0.00	26.95	10	1,559	0.64%
2023/02/17	0	0.00	5	26.65	26.65	-5	1,540	-0.32%
2023/02/16	0	0.00	100	26.80	26.80	-100	1,561	-6.40%
2023/02/15	5	26.90	0	0.00	26.80	5	1,580	0.32%
2023/02/14	0	0.00	100	26.90	26.85	-100	1,585	-6.31%
2023/02/13	0	0.00	71	26.50	26.60	-71	1,577	-4.50%
2023/02/10	0	0.00	7	26.49	26.50	-7	1,598	-0.44%
2023/02/09	2	26.45	2	26.65	26.40	0	1,598	0.00%
2023/02/08	4	26.39	4	26.49	26.45	0	1,591	0.00%
2023/02/07	0	0.00	30	26.50	26.50	-30	1,575	-1.90%
2023/02/06	0	0.00	2	25.80	25.85	-2	1,507	-0.13%
2023/02/02	2	25.55	6	25.62	25.65	-4	1,524	-0.26%
2023/01/17	0	0.00	1	25.60	25.60	-1	1,519	-0.07%
2023/01/16	0	0.00	1	25.25	25.30	-1	1,517	-0.07%
2023/01/13	1	25.05	1	25.30	25.10	0	1,531	0.00%
2023/01/12	100	25.45	0	0.00	25.30	100	1,606	6.22%
2023/01/11	0	0.00	11	25.30	25.35	-11	1,631	-0.67%
2023/01/09	0	0.00	5.7	25.59	25.55	-5.7	1,701	-0.34%
2023/01/04	0	0.00	3	25.42	25.50	-3	1,795	-0.17%
2022/12/30	0	0.00	2	25.00	25.25	-2	1,828	-0.11%
2022/12/29	2	24.70	0	0.00	24.95	2	1,828	0.11%
2022/12/23	1	24.90	2	25.10	25.10	-1	1,907	-0.05%
2022/12/21	5	24.80	0	0.00	24.75	5	1,963	0.25%
2022/12/14	4	25.33	2	25.45	25.30	2	2,091	0.10%
2022/12/13	0	0.00	2	25.25	25.45	-2	2,106	-0.09%
2022/12/12	5	25.37	3	25.05	25.05	2	2,139	0.09%
2022/12/09	4	25.65	3	25.78	25.60	1	2,133	0.05%
2022/12/05	0	0.00	4	25.38	25.30	-4	2,080	-0.19%
2022/12/02	4	25.20	2	25.35	25.25	2	2,081	0.10%
2022/12/01	5	25.36	3	25.40	25.25	2	2,086	0.10%
2022/11/28	4	25.00	6	25.20	25.30	-2	2,093	-0.10%
2022/11/25	0	0.00	10	25.20	25.05	-10	2,097	-0.48%
2022/11/23	0	0.00	5	25.25	25.15	-5	2,094	-0.24%
2022/11/22	0	0.00	1	25.00	24.80	-1	2,091	-0.05%
2022/11/21	0	0.00	5	25.05	24.95	-5	2,112	-0.24%
2022/11/18	2	24.75	2	24.90	24.85	0	2,104	0.00%
2022/11/15	0	24.55	4	24.69	24.80	-4	2,095	-0.19%
2022/11/14	0	0.00	54	24.13	24.30	-54	2,085	-2.59%
2022/11/11	2	24.00	0	0.00	23.90	2	2,143	0.09%
2022/11/09	2	24.10	0	0.00	23.90	2	2,204	0.09%
2022/11/08	0	0.00	3	23.77	23.80	-3	2,214	-0.14%
2022/11/07	0	0.00	4	23.30	23.40	-4	2,212	-0.18%
2022/11/02	8	23.26	3	23.47	23.15	5	2,342	0.21%
2022/10/20	5	21.42	0	0.00	22.40	5	2,591	0.19%
2022/10/19	1	22.10	0	0.00	22.10	1	2,514	0.04%
2022/10/18	0	0.00	0.1	22.10	22.30	-0.1	2,499	0.00%
2022/10/17	1	22.25	0	0.00	22.25	1	2,492	0.04%
2022/10/13	4	22.39	0	0.00	22.50	4	2,464	0.16%
2022/10/12	11	23.24	0	0.00	23.25	11	2,437	0.45%
2022/10/11	1	23.70	2	23.70	23.50	-1	2,428	-0.04%
2022/09/30	2	23.75	2	23.90	24.00	0	2,475	0.00%
2022/09/29	0	0.00	4	24.25	24.25	-4	2,442	-0.16%
2022/09/28	5	24.04	0	0.00	23.70	5	2,442	0.20%
2022/09/27	25	24.04	4	24.40	24.40	21	2,449	0.86%
2022/09/26	27	24.34	2	24.80	24.30	25	2,423	1.03%
2022/09/23	0	0.00	5	25.67	25.55	-5	2,396	-0.21%
2022/09/22	102	25.35	0	0.00	25.25	102	2,428	4.20%	大買/鉅額交易
2022/09/21	2	25.70	2	25.80	25.65	0	2,421	0.00%
2022/09/20	102	25.75	2	25.90	25.75	100	2,433	4.11%	大買/
2022/09/19	2	25.60	1	25.85	25.60	1	2,449	0.04%
2022/09/07	1	24.65	0	0.00	24.55	1	2,714	0.04%
2022/08/25	0	0.00	4	25.45	25.50	-4	2,788	-0.14%
2022/08/24	2	25.20	0	0.00	25.20	2	2,803	0.07%
2022/08/23	0	0.00	2	25.30	25.40	-2	2,813	-0.07%
2022/08/18	4	25.33	0	0.00	25.25	4	2,806	0.14%
2022/08/17	2	25.65	6	25.64	25.80	-4	2,749	-0.15%
2022/08/15	0	0.00	7	24.99	24.95	-7	2,712	-0.26%
2022/08/10	10	24.80	6	24.82	24.70	4	2,777	0.14%
2022/08/09	3	24.65	7	24.46	24.65	-4	2,752	-0.15%
2022/08/03	4	24.13	0	0.00	23.60	4	2,768	0.14%
2022/07/29	0	0.00	2	24.70	24.70	-2	3,148	-0.06%
2022/07/28	2	24.50	0	0.00	24.40	2	3,212	0.06%
2022/07/25	0	0.00	8	24.15	24.25	-8	3,359	-0.24%
2022/07/20	3	23.90	4	24.11	24.05	-1	3,532	-0.03%
2022/07/18	0	0.00	2	23.15	23.25	-2	3,639	-0.05%
2022/07/15	2	22.90	0	0.00	23.00	2	3,695	0.05%
2022/07/13	0	0.00	2	23.05	23.05	-2	3,802	-0.05%
2022/07/12	2	22.60	0	0.00	22.70	2	3,847	0.05%
2022/07/11	3	22.90	1	23.05	23.00	2	3,997	0.05%
2022/07/08	8	23.01	8	23.18	23.20	0	4,116	0.00%
2022/07/07	0	0.00	2	22.70	22.65	-2	4,283	-0.05%
2022/07/06	4	22.60	0	0.00	22.40	4	4,463	0.09%
2022/07/05	0	0.00	1	23.05	23.25	-1	4,552	-0.02%
2022/07/04	4	22.35	6	22.47	22.50	-2	4,716	-0.04%
2022/07/01	3	22.28	0	0.00	22.15	3	4,801	0.06%
2022/06/30	1	23.10	0	0.00	22.80	1	4,827	0.02%
2022/06/27	4	23.88	8	24.09	24.10	-4	4,899	-0.08%
2022/06/24	0	0.00	2	23.80	23.85	-2	4,922	-0.04%
2022/06/23	4	23.45	2	23.40	23.45	2	4,940	0.04%
2022/06/22	4	25.48	1	26.05	25.25	3	4,918	0.06%
2022/06/21	0	0.00	2	25.90	26.00	-2	4,895	-0.04%
2022/06/20	2	25.70	0	0.00	25.50	2	4,879	0.04%
2022/06/17	1	25.90	0	0.00	26.00	1	4,882	0.02%
2022/06/15	0	0.00	5	26.25	26.25	-5	4,938	-0.10%
2022/06/14	1	25.90	0	0.00	26.25	1	4,995	0.02%
2022/06/13	0	0.00	1	26.25	26.20	-1	5,024	-0.02%
2022/06/07	2	26.85	0	0.00	26.85	2	5,028	0.04%
2022/06/01	3	27.15	0	0.00	27.05	3	5,105	0.06%
2022/05/31	1	27.00	0	0.00	27.15	1	5,124	0.02%
2022/05/26	0	0.00	3	26.75	26.65	-3	5,302	-0.06%
2022/05/25	4	26.28	2	26.35	26.30	2	5,295	0.04%
2022/05/24	0	0.00	1	26.35	26.35	-1	5,311	-0.02%
2022/05/23	0	0.00	1	26.35	26.40	-1	5,288	-0.02%
2022/05/19	2	26.23	0	0.00	26.30	2	5,298	0.04%
2022/05/17	0	0.00	5	26.98	27.05	-5	5,259	-0.10%
2022/05/16	0	0.00	2	26.55	26.60	-2	5,245	-0.04%
2022/05/13	2	26.50	3	26.45	26.40	-1	5,284	-0.02%
2022/05/12	1	26.20	0	0.00	25.50	1	5,263	0.02%
2022/05/11	2	26.30	2	26.45	26.35	0	5,208	0.00%
2022/05/10	4	26.63	3	26.40	26.85	1	5,220	0.02%
2022/05/09	14	27.23	0	0.00	27.00	14	5,159	0.27%
2022/05/05	3	30.10	7	30.06	30.50	-4	4,890	-0.08%
2022/05/04	3	29.75	14	29.60	29.65	-11	4,827	-0.23%
2022/05/03	1	29.05	2	28.70	28.80	-1	4,779	-0.02%
2022/04/29	5	29.56	0	0.00	29.25	5	4,777	0.10%
2022/04/28	2	29.65	0	0.00	29.60	2	4,768	0.04%
2022/04/27	0	0.00	4	29.50	29.40	-4	4,716	-0.08%
2022/04/26	0	0.00	1	29.65	29.75	-1	4,659	-0.02%
2022/04/22	1	31.15	2	31.30	31.40	-1	4,550	-0.02%
2022/04/21	6	30.25	2	30.40	30.50	4	4,503	0.09%
2022/04/20	8	30.75	3.3	30.87	30.65	4.7	4,467	0.11%
2022/04/19	4.2	30.29	4	30.56	30.80	0.2	4,482	0.00%
2022/04/18	2	30.65	3	31.00	30.80	-1	4,432	-0.02%
2022/04/15	5.2	31.10	0	0.00	30.65	5.2	4,563	0.11%
2022/04/14	10	32.30	2	31.90	32.05	8	4,706	0.17%
2022/04/13	0	0.00	3	32.17	32.70	-3	4,633	-0.06%
2022/04/12	3	31.32	0	0.00	31.45	3	4,519	0.07%
2022/04/11	0	0.00	1	30.55	30.80	-1	4,405	-0.02%
2022/04/08	4	30.30	22	30.73	31.00	-18	4,384	-0.41%
2022/04/01	0	0.00	2	29.80	29.95	-2	4,672	-0.04%
2022/03/31	0	0.00	3	29.77	29.75	-3	4,662	-0.06%
2022/03/29	0	0.00	2	29.45	29.55	-2	4,661	-0.04%
2022/03/28	0	0.00	1	29.15	29.20	-1	4,745	-0.02%
2022/03/24	0	0.00	4	29.01	29.05	-4	5,338	-0.07%
2022/03/22	0	0.00	10	28.88	28.85	-10	5,989	-0.17%
2022/03/21	0	0.00	2	28.30	28.40	-2	5,939	-0.03%
2022/03/18	2	28.00	1	28.40	28.00	1	5,937	0.02%
2022/03/17	0	0.00	4	28.21	28.20	-4	5,862	-0.07%
2022/03/16	5	27.75	6	27.87	27.85	-1	5,799	-0.02%
2022/03/14	4	27.40	6	27.53	27.55	-2	5,806	-0.03%
2022/03/11	2	27.45	9	27.66	27.40	-7	5,829	-0.12%
2022/03/10	2	27.55	2	27.70	27.70	0	5,841	0.00%
2022/03/08	4	26.78	3	26.80	26.80	1	5,830	0.02%
2022/03/07	2	27.10	2	27.25	27.25	0	5,808	0.00%
2022/03/03	4	28.18	0	0.00	28.15	4	5,819	0.07%
2022/03/02	0	0.00	5	27.97	28.15	-5	5,818	-0.09%
2022/03/01	11	27.45	11	27.89	27.85	0	5,789	0.00%
2022/02/25	0	0.00	2	26.50	26.40	-2	5,701	-0.04%
2022/02/24	1	26.80	0	0.00	26.30	1	5,746	0.02%
2022/02/23	2	27.10	0	0.00	27.10	2	5,773	0.03%
2022/02/22	2	27.10	0	0.00	27.05	2	5,805	0.03%
2022/02/18	2	27.25	4	27.25	27.35	-2	5,945	-0.03%
2022/02/17	2	27.50	2	27.65	27.35	0	6,078	0.00%
2022/02/16	6	27.55	2	27.65	27.55	4	6,173	0.06%
2022/02/15	4	27.50	3	27.65	27.45	1	6,377	0.02%
2022/02/10	0	0.00	1	27.45	27.45	-1	7,246	-0.01%
2022/02/09	0	0.00	1	27.10	27.20	-1	7,217	-0.01%
2022/01/24	0	0.00	2	25.70	25.70	-2	7,133	-0.03%
2022/01/20	0	0.00	3	25.90	26.00	-3	7,299	-0.04%
2022/01/14	1	26.10	2	26.45	26.10	-1	7,373	-0.01%
2022/01/13	0	0.00	1	26.65	26.60	-1	7,423	-0.01%
2022/01/12	1	27.05	0	0.00	26.60	1	7,428	0.01%
2022/01/10	1	26.20	0	0.00	26.65	1	7,455	0.01%
2022/01/07	6	27.02	1	27.05	26.45	5	7,284	0.07%
2022/01/06	2	27.55	0	0.00	27.70	2	7,004	0.03%
2022/01/05	6	27.99	0	0.00	27.80	6	7,006	0.09%
2022/01/04	1	28.30	2	28.40	28.20	-1	6,960	-0.01%
2022/01/03	3	28.83	1	28.80	28.75	2	6,938	0.03%
2021/12/30	5	29.68	0	0.00	29.15	5	6,916	0.07%
2021/12/29	0	0.00	4	29.28	30.20	-4	6,794	-0.06%
2021/12/27	0	0.00	1	29.05	29.35	-1	6,491	-0.02%
2021/12/23	1	29.00	1	28.95	29.00	0	6,861	0.00%
2021/12/22	2	29.70	1	29.65	29.20	1	6,908	0.01%
2021/12/21	2	29.93	0.5	30.00	30.10	1.5	6,838	0.02%
2021/12/20	12	30.17	27.5	29.84	30.20	-15.5	6,733	-0.23%
2021/12/17	31	29.90	20	29.65	29.60	11	6,369	0.17%
2021/12/16	0	0.00	11	27.78	28.10	-11	5,785	-0.19%
2021/12/09	0	0.00	2	27.88	27.55	-2	5,610	-0.04%
2021/12/06	0	0.00	1	27.20	27.25	-1	5,558	-0.02%
2021/12/02	0	0.00	8	26.60	26.70	-8	5,534	-0.14%
2021/12/01	0	0.00	0.8	26.75	26.75	-0.8	5,535	-0.01%
2021/11/29	4	26.19	0	0.00	26.65	4	5,512	0.07%
2021/11/26	1	27.05	0	0.00	26.95	1	5,498	0.02%
2021/11/15	0	0.00	6	27.92	28.15	-6	4,982	-0.12%
2021/11/12	10	27.12	13	27.47	27.85	-3	4,872	-0.06%
2021/11/11	7	26.91	8	27.50	26.85	-1	4,670	-0.02%
2021/11/10	3	26.60	21	26.26	27.50	-18	4,071	-0.44%
2021/11/09	1	25.00	2	25.00	25.00	-1	3,784	-0.03%
2021/11/08	0	0.00	2	24.95	25.00	-2	3,770	-0.05%
2021/11/05	1	24.70	0	0.00	24.70	1	3,776	0.03%
2021/11/03	0	0.00	6	25.00	24.95	-6	3,811	-0.16%
2021/11/02	0	0.00	1	25.15	24.85	-1	3,829	-0.03%
2021/11/01	4	25.65	3	25.63	25.70	1	3,792	0.03%
2021/10/29	0	0.00	1	25.45	25.70	-1	3,727	-0.03%
2021/10/28	0	0.00	3	25.00	25.00	-3	3,658	-0.08%
2021/10/26	1	24.55	0	0.00	24.65	1	3,595	0.03%
2021/10/19	3	24.50	1	24.65	24.70	2	3,761	0.05%
2021/10/18	0	0.00	2	24.50	24.70	-2	3,803	-0.05%
2021/10/13	5	24.25	0	0.00	24.35	5	3,934	0.13%
2021/10/08	1	24.40	0	0.00	24.40	1	3,951	0.03%
2021/10/06	2	24.05	6	24.17	23.90	-4	3,910	-0.10%
2021/10/05	8	23.23	5	23.35	23.50	3	3,837	0.08%
2021/10/04	0	0.00	1	23.40	23.55	-1	3,821	-0.03%
2021/10/01	15	23.88	29	23.65	23.60	-14	3,803	-0.37%
2021/09/30	6	24.40	0	0.00	24.50	6	3,681	0.16%
2021/09/27	9	23.04	1	23.55	23.60	8	3,301	0.24%
2021/09/24	5	23.50	0	0.00	22.95	5	3,294	0.15%
2021/09/23	0	0.00	3	22.70	22.70	-3	3,336	-0.09%
2021/09/03	3	23.00	1	23.00	22.95	2	3,557	0.06%
2021/09/01	25	22.91	0	0.00	23.10	25	3,597	0.69%
2021/08/23	0	0.00	1	22.30	22.60	-1	3,746	-0.03%
2021/08/18	1	21.40	0	0.00	21.50	1	3,896	0.03%
2021/08/17	0	0.00	5	21.55	21.45	-5	4,008	-0.12%
2021/08/13	0	0.00	1	22.20	22.15	-1	4,031	-0.02%
2021/08/06	1	22.45	0	0.00	22.45	1	4,286	0.02%
2021/08/04	0	0.00	0	22.90	22.95	0	4,576	0.00%
2021/08/03	0	0.00	2	23.10	23.10	-2	4,682	-0.04%
2021/08/02	1	22.60	0	0.00	22.50	1	4,662	0.02%
2021/07/29	5	23.24	5	23.17	22.90	0	4,729	0.00%
2021/07/28	1	23.00	0	0.00	22.90	1	4,849	0.02%
2021/07/27	0	0.00	1	23.30	22.80	-1	5,004	-0.02%
2021/07/26	0	0.00	1	23.60	23.60	-1	5,097	-0.02%
2021/07/21	1	25.40	13	25.36	25.15	-12	5,070	-0.24%
2021/07/19	1	25.65	0	0.00	25.50	1	5,214	0.02%
2021/07/16	1	25.30	1	25.25	25.10	0	5,547	0.00%
2021/07/15	1	24.85	0	0.00	24.80	1	5,604	0.02%
2021/07/14	1	24.50	0	0.00	24.60	1	5,809	0.02%
2021/07/13	1	24.70	1	24.40	24.40	0	6,122	0.00%
2021/07/12	0	0.00	6	25.01	24.85	-6	6,186	-0.10%
2021/07/08	0	0.00	4	25.05	25.20	-4	6,594	-0.06%
2021/07/07	0	0.00	2	24.80	24.85	-2	6,691	-0.03%
2021/07/06	2	24.90	0	0.00	24.80	2	6,785	0.03%
2021/07/05	8	24.99	2	24.95	25.00	6	6,803	0.09%
2021/07/02	1	24.80	0	0.00	24.65	1	6,877	0.01%
2021/07/01	0	0.00	1	25.10	24.70	-1	6,919	-0.01%
2021/06/30	4	25.53	1	25.75	25.35	3	6,939	0.04%
2021/06/25	10	24.50	0	0.00	24.35	10	6,872	0.15%
2021/06/22	1	24.30	0	0.00	24.20	1	6,981	0.01%
2021/06/18	1	24.65	0	0.00	24.70	1	7,101	0.01%
2021/06/11	2	24.85	4	25.00	24.90	-2	7,631	-0.03%
2021/06/09	2	25.35	0	0.00	25.20	2	7,735	0.03%
2021/06/03	0	0.00	1	25.65	25.55	-1	7,830	-0.01%
2021/06/01	2	25.25	0	0.00	25.30	2	7,917	0.03%
2021/05/31	0	0.00	2	25.40	25.55	-2	7,991	-0.03%
2021/05/26	0	0.00	1	25.20	25.45	-1	8,224	-0.01%
2021/05/25	8	24.91	10	24.77	25.00	-2	8,171	-0.02%
2021/05/24	1	24.05	2	23.63	24.05	-1	8,156	-0.01%
2021/05/21	2	23.58	0	0.00	23.90	2	8,260	0.02%
2021/05/19	0	0.00	3	22.50	22.95	-3	8,333	-0.04%
2021/05/17	3.5	20.81	0	0.00	20.90	3.5	8,412	0.04%
2021/05/14	12	23.51	0	0.00	23.10	12	8,383	0.14%
2021/05/13	1	23.40	0	0.00	23.05	1	8,312	0.01%
2021/05/12	3	24.23	1	23.70	23.75	2	8,197	0.02%
2021/05/11	1	26.40	0	0.00	26.00	1	8,023	0.01%
2021/05/07	4	26.96	1	27.05	27.10	3	7,942	0.04%
2021/05/06	6	27.15	0	0.00	27.20	6	7,918	0.08%
2021/05/05	2	27.50	2	28.05	27.75	0	7,843	0.00%
2021/05/04	6	26.34	0	0.00	25.90	6	7,712	0.08%
2021/05/03	2	27.70	0	0.00	27.50	2	7,580	0.03%
2021/04/27	0	0.00	1	28.35	28.80	-1	7,415	-0.01%
2021/04/26	0	0.00	1	28.60	28.45	-1	7,347	-0.01%
2021/04/23	5	28.07	0	28.25	28.50	5	7,331	0.07%
2021/04/22	0	0.00	8	28.69	28.35	-8	7,311	-0.11%
2021/04/20	2	28.45	1	28.40	28.45	1	6,811	0.01%
2021/04/19	1	29.00	0	0.00	29.35	1	6,638	0.02%
2021/04/16	4	27.64	3	27.75	27.65	1	6,350	0.02%
2021/04/15	7	27.66	4	27.68	27.60	3	6,293	0.05%
2021/04/14	8	27.21	9	27.22	28.10	-1	6,125	-0.02%
2021/04/13	1	27.75	0	0.00	26.80	1	5,942	0.02%
2021/04/12	0	0.00	51.6	27.00	27.25	-51.6	5,845	-0.88%
2021/04/08	5	27.00	1	27.00	27.05	4	5,829	0.07%
2021/04/07	3	26.35	0	0.00	26.35	3	5,824	0.05%
2021/04/01	1	27.05	0	0.00	26.80	1	5,739	0.02%
2021/03/31	0	0.00	11	26.85	27.05	-11	5,723	-0.19%
2021/03/30	2	26.73	6	26.80	26.75	-4	5,686	-0.07%
2021/03/29	6	26.55	3	26.65	26.50	3	5,649	0.05%
2021/03/23	0	0.00	0.9	27.35	27.60	-0.9	5,543	-0.02%
2021/03/19	0	0.00	10	26.80	27.05	-10	5,397	-0.19%
2021/03/18	3	26.40	3	26.60	26.85	0	5,339	0.00%
2021/03/17	0	0.00	25.9	26.57	26.60	-25.9	5,289	-0.49%
2021/03/16	19	25.59	8	25.58	25.65	11	5,183	0.21%
2021/03/15	1	25.05	0	0.00	25.05	1	5,229	0.02%
2021/03/09	1	25.20	0	0.00	25.25	1	5,733	0.02%
2021/03/03	0	0.00	10	25.07	25.35	-10	5,635	-0.18%
2021/02/24	2	24.78	1	24.95	24.55	1	5,530	0.02%
2021/02/23	2	24.63	0	0.00	24.70	2	5,584	0.04%
2021/02/05	12	23.01	1	22.95	22.45	11	5,582	0.20%
2021/01/28	0	0.00	2	21.35	21.35	-2	6,116	-0.03%
2021/01/26	1	22.00	0	0.00	21.95	1	6,277	0.02%
2021/01/20	1	21.95	0	0.00	21.60	1	6,791	0.01%
2021/01/18	2	22.20	3	22.10	23.05	-1	6,868	-0.01%
2021/01/12	0	23.60	0.1	23.90	23.60	-0.1	7,374	0.00%
2021/01/08	5	24.75	10	24.73	24.55	-5	7,851	-0.06%
2020/12/25	10	24.45	10	24.58	24.25	0	8,829	0.00%
2020/12/24	1	24.30	0	0.00	24.40	1	8,893	0.01%
2020/12/22	4	24.00	0	0.00	24.00	4	9,079	0.04%
2020/12/21	0	0.00	4	24.33	24.65	-4	9,300	-0.04%
2020/12/18	2	24.00	0	0.00	24.00	2	9,832	0.02%
2020/12/17	2	24.20	2	24.35	24.25	0	10,081	0.00%
2020/12/16	0	0.00	4	24.70	24.70	-4	10,474	-0.04%
2020/12/15	6	24.17	0	0.00	23.95	6	10,690	0.06%
2020/12/14	2	23.80	0	0.00	24.10	2	10,971	0.02%
2020/12/11	42	24.23	42	24.39	24.30	0	11,362	0.00%
2020/12/10	7	24.17	4	24.33	24.20	3	11,829	0.03%
2020/12/09	0	0.00	11	24.58	24.40	-11	11,951	-0.09%
2020/12/08	12	25.08	7	25.04	24.90	5	12,012	0.04%
2020/12/07	17	25.09	0	0.00	25.40	17	12,261	0.14%
2020/12/03	5.7	25.09	0	0.00	25.05	5.7	12,568	0.05%
2020/12/02	4	26.20	0	0.00	26.25	4	12,499	0.03%
2020/12/01	0.1	26.75	0	0.00	26.90	0.1	12,555	0.00%
2020/11/30	5.2	26.86	10	27.15	27.05	-4.8	12,767	-0.04%
2020/11/26	1	26.80	0	0.00	26.75	1	13,702	0.01%
2020/11/24	3	26.92	0	0.00	27.00	3	14,387	0.02%
2020/11/23	10	26.80	1	27.00	27.10	9	14,594	0.06%
2020/11/20	8	26.38	5	26.50	26.25	3	14,751	0.02%
2020/11/19	4	26.70	0	0.00	26.50	4	15,180	0.03%
2020/11/18	3.1	27.50	0	0.00	27.50	3.1	15,443	0.02%
2020/11/17	5	28.30	5	28.45	28.15	0	15,629	0.00%
2020/11/16	20.4	28.21	20	28.15	28.45	0.4	16,355	0.00%
2020/11/13	45	28.17	45	28.23	28.30	0	16,391	0.00%
2020/11/11	30	28.32	30	28.43	28.55	0	16,363	0.00%
2020/11/10	75	29.18	73	29.07	28.30	2	16,389	0.01%
2020/11/09	135	27.88	139.3	27.62	28.00	-4.3	16,128	-0.03%	大買/大賣/
2020/11/05	3	26.58	3.9	26.40	26.40	-0.9	16,039	-0.01%
2020/11/04	0	0.00	1	26.70	26.70	-1	16,086	-0.01%
2020/11/03	11	26.60	11	26.72	26.70	0	16,072	0.00%
2020/11/02	1	26.20	0	0.00	26.15	1	16,141	0.01%
2020/10/30	0	0.00	1	26.20	26.20	-1	16,296	-0.01%
2020/10/29	1	25.90	4.6	26.13	26.25	-3.6	16,284	-0.02%
2020/10/28	2	26.28	3	26.70	26.05	-1	16,335	-0.01%
2020/10/27	0	0.00	1	25.80	25.35	-1	16,284	-0.01%
2020/10/26	0	0.00	4	25.74	25.85	-4	16,287	-0.02%
2020/10/23	1	25.85	0.9	25.80	25.80	0.1	16,367	0.00%
2020/10/22	6	25.71	5	25.58	25.90	1	16,452	0.01%
2020/10/21	2	25.28	2	25.30	25.30	0	16,563	0.00%
2020/10/20	4	25.24	11	25.15	25.20	-7	16,809	-0.04%
2020/10/19	12	23.92	1	23.80	23.80	11	16,856	0.07%
2020/10/16	8	26.01	12.1	26.15	25.95	-4.1	17,312	-0.02%
2020/10/06	11	22.95	3	22.80	22.85	8	17,231	0.05%
2020/10/05	2	22.98	0	0.00	23.30	2	17,214	0.01%
2020/09/30	0	0.00	3	23.43	23.45	-3	17,252	-0.02%
2020/09/28	0	0.00	3	23.70	23.60	-3	17,644	-0.02%
2020/09/25	4	23.69	0	0.00	23.00	4	17,685	0.02%
2020/09/23	6	24.44	1	24.20	23.90	5	17,957	0.03%
2020/09/22	2	24.35	4	24.14	24.50	-2	17,864	-0.01%
2020/09/21	0	0.00	1	24.10	24.15	-1	17,842	-0.01%
2020/09/18	6	24.10	0	0.00	24.10	6	17,970	0.03%
2020/09/17	0	0.00	5	23.80	23.75	-5	17,881	-0.03%
2020/09/16	6	23.88	32.3	24.06	23.85	-26.3	17,926	-0.15%
2020/09/15	2	22.75	17	22.98	24.05	-15	17,925	-0.08%
2020/09/14	6	24.08	14	23.90	23.75	-8	17,371	-0.05%
2020/09/11	19	24.19	21	24.43	23.90	-2	17,187	-0.01%
2020/09/10	21	24.20	2	23.90	23.95	19	16,780	0.11%
2020/09/09	7	24.29	6	24.35	24.50	1	16,532	0.01%
2020/09/08	7	23.27	7	23.41	24.80	0	16,267	0.00%
2020/09/07	12	23.21	14	23.60	23.95	-2	15,902	-0.01%
2020/09/04	13	22.40	2	22.35	22.60	11	15,489	0.07%
2020/09/03	12	21.94	12	22.08	22.20	0	15,321	0.00%
2020/09/02	5	21.45	35	21.68	21.80	-30	15,273	-0.20%
2020/09/01	37	21.51	12	21.64	21.25	25	15,019	0.17%
2020/08/31	7	21.02	16	21.31	21.65	-9	14,683	-0.06%
2020/08/28	9	21.17	7	21.39	21.00	2	14,607	0.01%
2020/08/27	10	21.25	3	21.35	21.20	7	14,438	0.05%
2020/08/26	14	20.94	14	21.13	21.50	0	14,294	0.00%
2020/08/25	22	21.42	30	21.59	21.40	-8	14,099	-0.06%
2020/08/24	10	20.88	35	20.51	21.00	-25	13,766	-0.18%
2020/08/21	21	20.21	20	20.35	20.10	1	13,275	0.01%
2020/08/20	7	20.12	26	19.77	19.55	-19	13,202	-0.14%
2020/08/19	30.2	20.34	24	20.48	20.10	6.2	12,890	0.05%
2020/08/18	13	19.90	24	19.93	20.30	-11	12,647	-0.09%
2020/08/17	6	20.19	7	19.91	20.10	-1	12,426	-0.01%
2020/08/14	1	18.50	13	18.89	19.10	-12	11,894	-0.10%
2020/08/13	11	17.99	7	18.01	18.10	4	11,493	0.03%
2020/08/12	10	17.82	9	17.88	18.15	1	11,350	0.01%
2020/08/11	1	16.60	3	16.60	16.50	-2	10,722	-0.02%
2020/08/06	10	16.40	5	16.25	16.25	5	10,673	0.05%
2020/08/05	9	16.65	0	0.00	16.45	9	10,676	0.08%
2020/07/29	2	17.25	1	17.25	17.25	1	11,940	0.01%
2020/07/28	5	16.50	13	16.37	16.15	-8	11,949	-0.07%
2020/07/27	10	17.10	10	17.30	17.10	0	11,970	0.00%
2020/07/20	1	17.60	1	17.60	17.45	0	12,185	0.00%
2020/07/17	0	0.00	1	17.95	17.60	-1	12,029	-0.01%
2020/07/15	1	18.60	11	18.12	18.00	-10	11,463	-0.09%
2020/07/14	9	17.98	6	18.85	17.95	3	11,294	0.03%
2020/07/13	4	16.99	6	16.98	17.15	-2	10,618	-0.02%
2020/07/10	10	16.68	12	16.46	16.45	-2	10,597	-0.02%
2020/07/08	0	0.00	1	16.75	16.95	-1	10,515	-0.01%
2020/07/07	0	0.00	5	16.25	16.15	-5	10,427	-0.05%
2020/07/03	0	0.00	37	15.82	16.50	-37	10,163	-0.36%
2020/07/02	0	0.00	1	15.30	15.80	-1	9,814	-0.01%
2020/07/01	0	0.00	2	15.23	15.15	-2	9,659	-0.02%
2020/06/30	3	15.17	0	0.00	15.10	3	9,573	0.03%
2020/06/29	0	0.00	9	14.94	15.10	-9	9,406	-0.10%
2020/06/22	1	14.55	0	0.00	14.45	1	9,254	0.01%
2020/06/15	0	0.00	0	13.80	13.85	0	9,454	0.00%
2020/06/11	5	14.10	0	0.00	14.05	5	9,807	0.05%
2020/06/09	0	0.00	5	14.60	14.50	-5	10,050	-0.05%
2020/06/03	0	0.00	1	14.30	14.25	-1	10,064	-0.01%
2020/05/26	0	0.00	5	14.20	14.30	-5	9,804	-0.05%
2020/05/25	0	0.00	3	14.05	13.90	-3	9,762	-0.03%
2020/05/22	0	0.00	1	13.90	13.90	-1	9,806	-0.01%
2020/05/21	3	14.15	0	0.00	14.15	3	9,933	0.03%
2020/05/19	4	14.18	35	14.25	14.25	-31	9,884	-0.31%
2020/05/18	10	14.05	2	14.05	14.05	8	9,750	0.08%
2020/05/15	0	0.00	5	13.75	13.80	-5	9,650	-0.05%
2020/05/14	4	13.75	0	0.00	13.65	4	9,632	0.04%
2020/05/13	1	13.95	0	0.00	13.95	1	9,619	0.01%
2020/05/11	11	13.98	7	14.00	13.85	4	9,602	0.04%
2020/05/08	0	0.00	10	14.06	14.05	-10	9,376	-0.11%
2020/05/07	38	14.06	0	0.00	13.85	38	9,221	0.41%
2020/05/05	0	0.00	5	14.15	14.15	-5	8,751	-0.06%
2020/05/04	0	0.00	1	13.80	13.80	-1	8,855	-0.01%
2020/04/30	0	0.00	5	13.80	13.80	-5	8,823	-0.06%
2020/04/29	23	13.39	19	13.46	13.75	4	8,899	0.04%
2020/04/28	8	12.86	6	12.94	13.00	2	8,839	0.02%
2020/04/27	1	12.25	6	12.25	12.20	-5	9,086	-0.06%
2020/04/24	6	12.05	6	11.95	11.90	0	9,515	0.00%
2020/04/21	5	11.70	0	0.00	11.35	5	11,822	0.04%
2020/04/20	10	11.95	0	0.00	11.90	10	11,971	0.08%
2020/04/16	3	12.47	3	12.48	12.40	0	11,821	0.00%
2020/04/15	1	12.15	3	12.27	12.45	-2	11,726	-0.02%
2020/04/14	2	12.15	0	0.00	12.05	2	11,633	0.02%
2020/04/10	11	12.33	11	12.44	12.35	0	11,623	0.00%
2020/04/09	1	11.65	1	11.65	11.70	0	11,512	0.00%
2020/04/08	0	0.00	1	11.25	11.50	-1	11,651	-0.01%
2020/04/07	1	11.15	0	0.00	11.00	1	11,742	0.01%
2020/04/01	10	10.85	0	0.00	11.00	10	12,112	0.08%
2020/03/31	1	11.10	1	11.00	11.05	0	12,192	0.00%
2020/03/27	0	0.00	2	11.00	10.85	-2	12,546	-0.02%
2020/03/25	8	10.50	0	0.00	10.75	8	12,504	0.06%
2020/03/23	1	9.87	1	10.00	9.94	0	12,546	0.00%
2020/03/19	1	9.81	25	9.65	9.67	-24	12,638	-0.19%
2020/03/18	4	10.38	6	10.50	10.10	-2	12,521	-0.02%
2020/03/17	7	9.90	18	9.90	9.91	-11	12,333	-0.09%
2020/03/16	11	11.08	0	0.00	10.25	11	12,509	0.09%
2020/03/13	7	10.00	1	10.25	10.85	6	12,421	0.05%
2020/03/12	0	0.00	23	11.10	11.05	-23	12,218	-0.19%
2020/03/10	0	0.00	10	12.50	12.45	-10	12,774	-0.08%
2020/03/02	1	13.30	1	13.25	13.10	0	13,120	0.00%
2020/02/27	0	0.00	2	13.05	12.95	-2	13,128	-0.02%
2020/02/21	0	0.00	2	13.85	13.80	-2	13,272	-0.02%
2020/02/14	2	14.15	2	14.15	14.10	0	14,389	0.00%
2020/02/13	3	14.13	4	14.14	14.05	-1	14,627	-0.01%
2020/02/12	1	14.10	0	0.00	14.15	1	14,922	0.01%
2020/02/11	2	14.20	7	14.18	14.10	-5	15,250	-0.03%
2020/02/10	2	13.90	2	14.03	14.00	0	15,604	0.00%
2020/02/06	6	14.49	1	14.65	14.60	5	17,501	0.03%
2020/02/05	0	0.00	1	14.45	14.40	-1	18,212	-0.01%
2020/02/04	31	13.99	5	14.05	14.05	26	18,046	0.14%
2020/02/03	1	13.95	0	0.00	13.95	1	18,065	0.01%
2020/01/31	16	14.62	7	14.76	14.70	9	17,834	0.05%
2020/01/30	1	14.45	6	14.56	14.35	-5	17,556	-0.03%
2020/01/20	9	15.78	10	15.78	15.90	-1	17,049	-0.01%
2020/01/17	4	15.44	4	15.58	15.70	0	16,570	0.00%
2020/01/16	4	15.53	9	15.26	14.85	-5	15,752	-0.03%
2020/01/15	2	14.55	4	14.39	14.60	-2	14,861	-0.01%
2020/01/14	2	14.30	8	14.04	14.20	-6	14,668	-0.04%
2020/01/08	1	13.70	0	0.00	13.60	1	19,266	0.01%
2020/01/07	1	13.80	1	13.70	13.75	0	20,302	0.00%
2020/01/03	0	0.00	10	13.90	13.80	-10	22,241	-0.04%
2020/01/02	11	14.38	12	14.03	14.00	-1	22,262	0.00%
2019/12/30	2	14.50	1	14.55	14.55	1	22,179	0.00%
2019/12/20	10	13.85	10	13.75	13.75	0	21,285	0.00%
2019/12/19	5	14.00	5	14.05	14.05	0	21,323	0.00%
2019/12/17	5	14.15	6	14.10	14.10	-1	21,845	0.00%
2019/12/16	1	13.95	101	14.00	14.05	-100	21,733	-0.46%	大賣/
2019/12/13	110	13.68	0	0.00	13.60	110	21,576	0.51%	大買/鉅額交易
2019/12/12	0	0.00	100	14.00	13.85	-100	21,469	-0.47%
2019/12/11	0	0.00	5	14.50	14.10	-5	21,442	-0.02%
2019/12/09	40	14.05	0	0.00	13.95	40	21,044	0.19%
2019/12/06	60	14.28	2	14.13	14.05	58	21,014	0.28%
2019/12/05	4	14.23	11	14.29	14.40	-7	20,739	-0.03%
2019/12/03	0	0.00	14	13.36	13.35	-14	20,175	-0.07%
2019/12/02	10	13.40	0	0.00	13.35	10	20,133	0.05%
2019/11/29	10	13.48	30	13.42	13.60	-20	19,971	-0.10%
2019/11/28	20	13.45	13	13.52	13.55	7	19,869	0.04%
2019/11/27	10	13.55	0	0.00	13.60	10	19,634	0.05%
2019/11/26	1	13.75	0	0.00	13.50	1	19,571	0.01%
2019/11/22	0	0.00	2	13.75	13.50	-2	19,327	-0.01%
2019/11/21	6	13.75	19	13.80	13.75	-13	19,105	-0.07%
2019/11/20	0	0.00	6	14.44	13.95	-6	19,027	-0.03%
2019/11/19	2	14.25	21	14.15	14.15	-19	18,832	-0.10%
2019/11/18	10	14.10	0	0.00	14.00	10	18,742	0.05%
2019/11/15	11	13.87	5	14.14	13.85	6	18,593	0.03%
2019/11/14	11	14.18	11	14.30	14.10	0	18,360	0.00%
2019/11/13	3	13.92	17	13.96	14.00	-14	17,812	-0.08%
2019/11/12	1	13.95	1	13.95	13.85	0	17,569	0.00%
2019/11/11	5	13.80	3	13.62	13.95	2	17,290	0.01%
2019/11/08	13	14.13	2	14.50	14.00	11	16,910	0.07%
2019/11/07	2	14.60	2	14.60	14.60	0	16,541	0.00%
2019/11/06	0	0.00	12	14.59	14.50	-12	16,043	-0.07%
2019/11/05	154	15.87	138	15.70	15.20	16	15,456	0.10%	大買/大賣/
2019/11/04	4	14.65	10	15.19	15.30	-6	13,922	-0.04%
2019/11/01	0	0.00	7	13.86	13.95	-7	13,072	-0.05%
2019/10/31	0	0.00	28	13.55	13.75	-28	12,931	-0.22%
2019/10/30	35	13.31	0	0.00	13.30	35	12,767	0.27%
2019/10/29	3	13.65	2	13.50	13.20	1	12,713	0.01%
2019/10/28	2	13.20	10	13.45	13.45	-8	12,620	-0.06%
2019/10/25	6	13.23	5	13.35	13.30	1	12,519	0.01%
2019/10/24	5	13.35	0	0.00	13.40	5	12,471	0.04%
2019/10/23	10	13.00	0	0.00	13.00	10	12,368	0.08%
2019/10/22	12	13.68	1	13.50	13.35	11	12,158	0.09%
2019/10/21	0	0.00	23	14.09	13.95	-23	11,975	-0.19%
2019/10/18	7	13.56	8	13.50	13.65	-1	11,758	-0.01%
2019/10/17	27	13.03	15	13.39	13.10	12	10,515	0.11%
2019/10/16	194	12.64	212	12.81	13.00	-18	8,378	-0.21%	大買/大賣/
2019/10/15	31	11.94	36	11.91	12.15	-5	7,187	-0.07%
2019/10/14	7	11.60	67.9	11.57	11.70	-60.9	6,130	-0.99%
2019/10/09	11	10.47	10	10.65	10.65	1	4,929	0.02%
2019/10/08	5	9.67	0	0.00	9.72	5	4,042	0.12%
2019/10/03	0	0.00	17	9.12	9.27	-17	3,594	-0.47%
2019/09/26	0	0.00	5.1	9.33	9.24	-5.1	3,543	-0.14%
2019/09/24	0	0.00	12	9.43	9.43	-12	3,554	-0.34%
2019/09/23	2	9.77	2	9.57	9.57	0	3,451	0.00%
2019/09/16	0	0.00	0.5	8.54	8.57	-0.5	2,796	-0.02%
2019/09/11	0	0.00	110	8.44	8.39	-110	2,752	-4.00%	大賣/鉅額交易
2019/09/09	5	8.30	0	0.00	8.30	5	2,657	0.19%
2019/09/06	0	0.00	6	8.24	8.24	-6	2,648	-0.23%
2019/08/26	10	7.94	0	0.00	7.98	10	2,886	0.35%
2019/08/20	100	8.01	0	0.00	8.04	100	3,284	3.04%
2019/08/19	6	7.99	0	0.00	8.05	6	3,310	0.18%
2019/08/15	0	0.00	10	8.04	8.00	-10	3,352	-0.30%
2019/08/08	0	0.00	6	8.08	8.13	-6	3,645	-0.16%
2019/08/07	6	8.00	0	0.00	8.01	6	3,665	0.16%
2019/07/23	0	0.00	0	8.65	8.67	0	3,613	0.00%
2019/07/05	0	0.00	2	8.49	8.49	-2	3,141	-0.06%
2019/07/01	4	8.59	0	0.00	8.57	4	2,997	0.13%
2019/06/11	0	0.00	2	8.57	8.54	-2	2,500	-0.08%
2019/05/28	8	8.94	16	8.79	8.55	-8	1,960	-0.41%
2019/05/21	1	8.70	1	8.69	8.73	0	1,586	0.00%
2019/05/20	0	0.00	3	8.74	8.68	-3	1,536	-0.20%
2019/05/17	5	8.89	4	8.84	8.87	1	1,506	0.07%
2019/05/16	1	8.87	11	8.85	8.72	-10	1,367	-0.73%
2019/05/10	2	8.61	0	0.00	8.47	2	1,137	0.18%
2019/05/09	15	8.64	1	8.64	8.61	14	1,123	1.25%
2019/04/16	0	0.00	1	8.52	8.51	-1	831	-0.12%
2019/04/11	7	8.55	0	0.00	8.52	7	810	0.86%
2019/04/10	0	8.53	0	0.00	8.55	0	795	0.00%
2019/04/02	11	8.54	0	0.00	8.51	11	780	1.41%
2019/02/22	0	0.00	3	8.88	8.90	-3	1,104	-0.27%
2019/02/13	0	0.00	5	9.30	8.93	-5	1,082	-0.46%
2019/01/16	0	0.00	2	8.33	8.33	-2	1,049	-0.19%
2019/01/09	11	8.44	0	0.00	8.45	11	1,125	0.98%
2018/12/28	9	8.34	0	0.00	8.36	9	1,225	0.73%
2018/12/25	0	0.00	5	8.33	8.25	-5	1,236	-0.40%
2018/12/21	0	0.00	5	8.34	8.34	-5	1,227	-0.41%
2018/12/05	35	8.93	40	8.96	8.97	-5	1,196	-0.42%
2018/11/30	11	8.62	10	8.69	8.22	1	1,029	0.10%
2018/11/26	0	0.00	4	8.56	8.46	-4	978	-0.41%
2018/11/22	0	0.00	1	8.49	8.39	-1	976	-0.10%
2018/10/31	5	8.09	0	0.00	8.16	5	1,161	0.43%
2018/10/15	5	8.52	0	0.00	8.65	5	2,268	0.22%
2018/10/11	10	8.76	0	0.00	8.65	10	2,226	0.45%
2018/09/11	5	9.10	0	0.00	9.19	5	2,141	0.23%
2018/09/10	0	0.00	15	9.19	9.12	-15	2,145	-0.70%
2018/09/07	6	9.31	0	0.00	9.28	6	2,159	0.28%
2018/08/14	5	9.26	0	0.00	9.26	5	2,224	0.22%
2018/08/13	5	9.42	5	9.25	9.25	0	2,213	0.00%
2018/08/09	10	9.44	0	0.00	9.43	10	2,144	0.47%
2018/08/01	0	0.00	11	9.50	9.50	-11	2,102	-0.52%
2018/07/31	10	9.88	2	9.90	9.90	8	2,056	0.39%
2018/07/30	2	10.00	25	9.98	9.97	-23	1,999	-1.15%
2018/07/27	13	10.07	82	10.25	10.00	-69	1,937	-3.56%
2018/07/26	10	9.66	14	9.71	9.81	-4	1,493	-0.27%
2018/07/25	29	9.59	15	9.59	9.58	14	1,342	1.04%
2018/07/16	0	0.00	3	9.35	9.34	-3	1,291	-0.23%
2018/07/12	0	0.00	8	9.25	9.28	-8	1,332	-0.60%
2018/07/11	0	0.00	18	9.25	9.25	-18	1,433	-1.26%
2018/06/29	0	0.00	22	9.36	9.38	-22	1,731	-1.27%
2018/06/28	0	0.00	10	9.38	9.38	-10	1,730	-0.58%
2018/06/27	0	0.00	1	9.42	9.40	-1	1,725	-0.06%
2018/06/25	0	0.00	1	9.46	9.45	-1	1,716	-0.06%
2018/06/15	3	9.54	0	0.00	9.65	3	1,824	0.16%
2018/06/08	6	9.61	0	0.00	9.59	6	1,804	0.33%
2018/06/06	0	0.00	3	9.56	9.52	-3	1,801	-0.17%
2018/06/05	0	0.00	4	9.60	9.58	-4	1,781	-0.22%
2018/05/31	6	9.48	0	0.00	9.51	6	1,735	0.35%
2018/05/11	2	9.78	0	0.00	9.79	2	1,779	0.11%
2018/05/09	2	9.83	0	0.00	9.80	2	1,779	0.11%
2018/05/07	7	9.83	7	9.87	9.77	0	1,792	0.00%
2018/05/02	0	0.00	10	9.78	9.78	-10	1,719	-0.58%
2018/04/30	0	0.00	0	9.65	9.65	0	1,698	0.00%
2018/04/27	1	9.57	0	0.00	9.60	1	1,707	0.06%
2018/04/25	10	9.55	0	0.00	9.55	10	1,755	0.57%
2018/04/16	1	9.63	0	0.00	9.58	1	2,049	0.05%
2018/04/12	6	9.55	0	0.00	9.59	6	2,288	0.26%
2018/04/11	20	9.61	0	0.00	9.63	20	2,304	0.87%
2018/04/10	52	9.67	0	0.00	9.75	52	2,279	2.28%
2018/04/03	0	9.40	0	0.00	9.43	0	2,176	0.00%
2018/03/23	8	9.30	0	0.00	9.32	8	2,429	0.33%
2018/03/21	1	9.37	0	0.00	9.32	1	2,360	0.04%
2018/03/20	4	9.35	0	0.00	9.33	4	2,373	0.17%
2018/03/19	1	9.42	0	0.00	9.41	1	2,359	0.04%
2018/02/21	0	0.00	10	9.32	9.40	-10	2,410	-0.41%
2018/02/07	10	9.19	0	0.00	9.06	10	2,366	0.42%
2018/02/01	1	9.64	0	0.00	9.53	1	2,299	0.04%
2018/01/30	10	9.78	0	0.00	9.70	10	2,287	0.44%
2018/01/29	53	9.94	0	0.00	9.88	53	2,254	2.35%
2018/01/26	5	9.93	0	0.00	9.94	5	2,250	0.22%
2018/01/22	6	9.97	0	0.00	9.95	6	2,218	0.27%
2018/01/19	3	10.00	0	0.00	9.96	3	2,185	0.14%
2018/01/17	0	0.00	5	10.10	10.10	-5	2,111	-0.24%
2018/01/11	1	9.97	0	0.00	9.95	1	1,790	0.06%
2018/01/10	12	9.99	0	0.00	9.97	12	1,721	0.70%
2018/01/09	10	9.75	5	9.97	9.96	5	1,647	0.30%
2018/01/05	5	9.58	0	0.00	9.64	5	1,393	0.36%
2018/01/04	3	9.46	0	0.00	9.47	3	1,353	0.22%
2018/01/03	0	0.00	5	9.60	9.50	-5	1,329	-0.38%