國產 (2504)-元大-羅東券商分點個股進出

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
54.3
漲跌
▼0.1
漲幅
-0.18%
成交量
4,422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－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/11/21	3	54.07	0	0.00	54.30	3	4,883	0.06%
2024/11/20	2	54.75	0	0.00	54.40	2	4,898	0.04%
2024/11/19	3	54.70	1	55.70	55.70	2	4,894	0.04%
2024/11/18	2	54.85	2	55.35	55.40	0	4,920	0.00%
2024/11/15	3	54.07	2	55.80	55.80	1	4,904	0.02%
2024/11/14	1	53.30	0	0.00	55.50	1	4,885	0.02%
2024/11/13	5	53.14	2	52.50	54.30	3	4,911	0.06%
2024/11/12	1	54.80	0	0.00	54.50	1	4,891	0.02%
2024/11/11	0	0.00	0	55.10	55.80	0	4,929	0.00%
2024/11/07	2	54.45	0	0.00	54.60	2	5,024	0.04%
2024/11/06	3	54.93	0	0.00	55.30	3	5,025	0.06%
2024/11/05	1	56.10	0	0.00	56.30	1	5,079	0.02%
2024/11/01	0	0.00	28	55.84	56.80	-28	5,241	-0.53%
2024/10/30	1	52.90	0	0.00	53.60	1	5,153	0.02%
2024/10/28	5	52.06	0	0.00	52.30	5	5,292	0.09%
2024/10/21	0	0.00	2	54.00	53.80	-2	6,110	-0.03%
2024/10/17	0	0.00	0	53.30	53.20	0	6,391	0.00%
2024/10/15	0	50.00	0.2	51.20	51.60	-0.1	6,571	0.00%
2024/10/11	2	49.60	1	49.45	50.00	1	6,644	0.02%
2024/10/08	2	49.35	1	50.10	50.10	1	6,725	0.01%
2024/10/07	2	49.85	0	0.00	50.00	2	6,761	0.03%
2024/10/04	2	49.75	0	0.00	50.30	2	6,768	0.03%
2024/10/01	0	50.97	0	0.00	50.80	0	6,679	0.00%
2024/09/27	0	0.00	1	52.30	52.40	-1	6,935	-0.01%
2024/09/26	1	51.61	0	0.00	52.40	1	6,948	0.01%
2024/09/25	1	51.60	1	51.30	52.10	0	7,084	0.00%
2024/09/24	0	51.00	0	0.00	51.40	0	7,208	0.00%
2024/09/23	3	51.90	3	51.23	52.30	0	7,270	0.00%
2024/09/20	12	50.00	5	51.40	49.85	7	7,211	0.10%
2024/09/19	27	54.33	4	54.13	53.40	23	7,227	0.32%
2024/09/18	5	57.22	6	57.50	56.50	-1	7,354	-0.01%
2024/09/16	5	55.76	2	55.80	56.30	3	7,482	0.04%
2024/09/12	3	54.33	0	0.00	54.70	3	7,522	0.04%
2024/09/11	2	53.95	4	55.20	54.80	-2	7,553	-0.03%
2024/09/09	0	0.00	1	55.50	55.50	-1	7,647	-0.01%
2024/09/06	0	0.00	1	55.80	56.00	-1	7,724	-0.01%
2024/09/05	0	0.00	2	56.60	56.40	-2	7,858	-0.03%
2024/09/04	0	0.00	8	56.30	55.70	-8	8,005	-0.10%
2024/09/03	1	56.30	0	0.00	55.90	1	8,098	0.01%
2024/09/02	2	56.00	3	56.33	56.40	-1	8,210	-0.01%
2024/08/30	3	54.17	1.5	54.50	54.80	1.5	8,322	0.02%
2024/08/29	3	53.57	0	0.00	53.90	3	8,478	0.04%
2024/08/28	5	53.06	1	53.50	53.10	4	8,692	0.05%
2024/08/27	1	51.80	3	51.47	52.20	-2	8,877	-0.02%
2024/08/23	0	0.00	1	49.45	50.80	-1	9,247	-0.01%
2024/08/22	7	49.31	2	49.75	50.20	5	9,329	0.05%
2024/08/21	1	51.20	0	0.00	50.70	1	9,459	0.01%
2024/08/20	3	50.67	2	50.60	51.40	1	9,659	0.01%
2024/08/19	1	51.10	1	51.10	51.00	0	9,885	0.00%
2024/08/16	2	50.60	1	50.70	50.70	1	10,229	0.01%
2024/08/15	7	50.61	1	51.40	50.20	6	10,438	0.06%
2024/08/14	3	51.30	0	0.00	51.90	3	10,726	0.03%
2024/08/12	1	49.90	1	49.75	49.40	0	11,186	0.00%
2024/08/09	2	49.78	0	0.00	49.95	2	11,216	0.02%
2024/08/08	2	48.05	1	48.05	47.70	1	11,237	0.01%
2024/08/07	2	48.60	2	49.40	48.65	0	11,310	0.00%
2024/08/06	25	45.52	0	0.00	46.40	25	11,382	0.22%
2024/08/05	4	45.90	7	46.66	46.75	-3	11,401	-0.03%
2024/08/02	1	50.50	0	0.00	50.70	1	11,468	0.01%
2024/08/01	0	0.00	3	51.57	52.00	-3	11,657	-0.03%
2024/07/31	1	52.60	3	51.60	52.60	-2	11,814	-0.02%
2024/07/30	0	0.00	3	51.70	51.70	-3	11,944	-0.03%
2024/07/29	6	51.45	128	50.87	51.60	-122	12,312	-0.99%	大賣/鉅額交易
2024/07/26	129	51.17	7	50.26	51.30	122	12,431	0.98%	大買/鉅額交易
2024/07/23	3	50.97	12.1	51.24	52.00	-9.1	12,612	-0.07%
2024/07/22	1	47.60	0.3	47.95	48.05	0.7	12,575	0.01%
2024/07/19	1	48.10	5.1	47.90	47.65	-4.1	12,981	-0.03%
2024/07/17	0	0.00	2.1	47.55	48.00	-2.1	13,342	-0.02%
2024/07/15	2	46.10	2	44.85	46.00	0	13,926	0.00%
2024/07/12	0	0.00	0.6	43.98	44.50	-0.6	14,354	0.00%
2024/07/11	23	44.26	23	44.20	44.20	0	14,628	0.00%
2024/07/08	2	44.60	0	0.00	44.90	2	14,808	0.01%
2024/07/05	0.1	45.55	1	46.05	45.35	-0.9	14,834	-0.01%
2024/07/03	1	45.55	4	46.50	46.00	-3	15,015	-0.02%
2024/07/01	2	44.55	2	44.85	45.25	0	14,910	0.00%
2024/06/28	4	43.25	1	43.35	43.10	3	14,771	0.02%
2024/06/27	0	0.00	1	45.35	44.75	-1	14,635	-0.01%
2024/06/26	1	45.60	0	0.00	45.40	1	14,529	0.01%
2024/06/25	1	43.40	0	0.00	45.40	1	14,472	0.01%
2024/06/24	6	46.66	0	0.00	46.55	6	14,307	0.04%
2024/06/21	4	47.85	6	47.43	46.70	-2	14,089	-0.01%
2024/06/19	2	48.65	1	48.60	48.60	1	13,865	0.01%
2024/06/18	1	49.05	1	49.10	48.75	0	13,864	0.00%
2024/06/17	2	48.75	11	49.07	48.45	-9	13,837	-0.07%
2024/06/14	2	48.28	0	0.00	48.00	2	13,770	0.01%
2024/06/13	1	48.55	3	48.42	48.00	-2	13,739	-0.01%
2024/06/12	8	48.05	0	0.00	47.85	8	13,674	0.06%
2024/06/11	4	48.16	0	0.00	47.50	4	13,531	0.03%
2024/06/07	0	0.00	1	47.60	47.60	-1	13,496	-0.01%
2024/06/06	0	0.00	2	47.00	47.15	-2	13,338	-0.01%
2024/06/05	3	45.48	0	0.00	45.85	3	13,211	0.02%
2024/06/03	1	46.55	1	46.00	46.10	0	13,084	0.00%
2024/05/31	10	47.22	3	47.30	46.65	7	12,885	0.05%
2024/05/30	24	47.45	26	47.13	46.90	-2	12,736	-0.02%
2024/05/29	34	47.04	28	48.85	47.45	6	12,589	0.05%
2024/05/28	11	47.69	16	48.16	47.95	-5	12,531	-0.04%
2024/05/27	1	47.35	4	46.88	47.85	-3	12,497	-0.02%
2024/05/24	2	46.55	2	46.40	47.00	0	12,376	0.00%
2024/05/23	4	44.53	0	0.00	44.80	4	12,167	0.03%
2024/05/22	11	45.92	0	0.00	45.45	11	11,910	0.09%
2024/05/21	11	48.52	11	47.91	47.50	0	11,626	0.00%
2024/05/20	24	49.68	23	50.02	49.80	1	11,469	0.01%
2024/05/17	2	49.75	25	49.94	50.20	-23	11,179	-0.21%
2024/05/16	1	48.10	3	48.15	48.55	-2	11,109	-0.02%
2024/05/15	1	45.40	0	0.00	45.55	1	10,803	0.01%
2024/05/14	5	45.64	3	46.40	45.55	2	10,745	0.02%
2024/05/13	12	46.31	13	46.55	46.50	-1	10,646	-0.01%
2024/05/10	3	46.45	0	0.00	46.75	3	10,593	0.03%
2024/05/09	7	45.94	4	46.85	45.00	3	10,470	0.03%
2024/05/08	4	46.19	2	45.65	45.90	2	10,372	0.02%
2024/05/07	0	0.00	6	47.78	47.25	-6	10,219	-0.06%
2024/05/06	27	48.85	9	48.92	49.45	18	9,950	0.18%
2024/05/03	17	49.81	1	50.90	49.40	16	9,732	0.16%
2024/05/02	8	50.48	10.2	50.37	50.80	-2.2	9,509	-0.02%
2024/04/30	13	47.88	15.1	47.56	48.05	-2.1	9,144	-0.02%
2024/04/29	13	48.54	3	48.17	49.15	10	8,934	0.11%
2024/04/26	3	47.27	2	46.95	46.95	1	8,615	0.01%
2024/04/25	3.2	46.58	17.1	46.72	47.25	-13.9	8,361	-0.17%
2024/04/24	8	45.26	5.3	44.83	43.90	2.7	7,806	0.03%
2024/04/23	6	46.37	4	46.66	46.65	2	7,433	0.03%
2024/04/22	10.3	48.25	8.1	47.25	47.00	2.2	7,145	0.03%
2024/04/19	7	47.86	12	47.43	48.25	-5	6,678	-0.07%
2024/04/18	15	47.35	17	47.46	48.05	-2	6,249	-0.03%
2024/04/17	10	45.28	5	45.41	45.85	5	5,709	0.09%
2024/04/16	1	42.25	5.1	41.82	41.70	-4.1	5,404	-0.08%
2024/04/15	0	0.00	0.3	42.80	42.65	-0.3	5,266	0.00%
2024/04/12	0	0.00	12	42.63	43.40	-12	5,156	-0.23%
2024/04/11	0	0.00	2	41.80	41.70	-2	5,001	-0.04%
2024/04/10	1	42.10	2	42.05	41.60	-1	4,936	-0.02%
2024/04/09	5	40.92	5.3	40.87	41.35	-0.3	4,821	-0.01%
2024/04/08	7.3	41.03	16	41.66	41.30	-8.7	4,712	-0.19%
2024/04/03	0.3	39.55	6	39.83	39.75	-5.7	4,529	-0.13%
2024/04/02	0	0.00	9	38.39	38.55	-9	4,419	-0.20%
2024/04/01	1	37.65	2	38.28	38.30	-1	4,375	-0.02%
2024/03/29	6.3	37.76	6	37.98	37.90	0.3	4,361	0.01%
2024/03/28	1	37.65	0	0.00	37.70	1	4,328	0.02%
2024/03/27	2	37.50	14	37.70	38.10	-12	4,312	-0.28%
2024/03/25	9	37.26	2	37.45	37.00	7	4,251	0.16%
2024/03/22	0.3	37.02	0.3	36.80	36.85	0	4,239	0.00%
2024/03/21	0	0.00	3	36.83	36.95	-3	4,213	-0.07%
2024/03/20	1	36.45	0	0.00	36.25	1	4,172	0.02%
2024/03/19	3	36.42	0	0.00	36.35	3	4,158	0.07%
2024/03/18	2	36.85	0	0.00	37.00	2	4,116	0.05%
2024/03/15	7	35.96	3	35.75	36.15	4	4,038	0.10%
2024/03/14	1	36.55	3	36.20	36.35	-2	3,965	-0.05%
2024/03/13	8	37.52	5	37.44	36.75	3	3,911	0.08%
2024/03/12	1	37.00	0	0.00	36.95	1	3,732	0.03%
2024/03/11	1	35.85	0	0.00	36.15	1	3,672	0.03%
2024/03/08	1	36.55	8	36.44	36.40	-7	3,635	-0.19%
2024/03/07	1	36.15	1	36.00	36.25	0	3,500	0.00%
2024/03/06	0	0.00	1	35.15	35.15	-1	3,361	-0.03%
2024/03/05	4	35.25	34	34.69	35.25	-30	3,314	-0.91%
2024/03/04	7.6	34.37	0	0.00	34.15	7.6	3,194	0.24%
2024/03/01	7	33.95	0	0.00	34.00	7	3,136	0.22%
2024/02/29	0	0.00	2	33.00	33.00	-2	2,945	-0.07%
2024/02/26	0	32.00	1	31.85	31.90	-1	2,777	-0.04%
2024/02/22	5	32.13	0	0.00	32.00	5	2,720	0.18%
2024/02/21	0	0.00	5	32.19	32.40	-5	2,648	-0.19%
2024/02/20	9	32.00	0	0.00	32.05	9	2,540	0.35%
2024/02/19	7	30.86	12.4	31.42	32.00	-5.4	2,433	-0.22%
2024/02/16	1	29.75	0	0.00	29.90	1	2,216	0.05%
2024/02/15	8	29.29	0	0.00	29.30	8	2,191	0.36%
2024/02/05	2	29.20	0	0.00	29.30	2	2,185	0.09%
2024/02/02	2	29.75	0	29.50	29.30	2	2,169	0.09%
2024/02/01	5	29.95	5	29.95	30.00	0	2,112	0.00%
2024/01/31	6	29.65	0	0.00	29.70	6	2,058	0.29%
2024/01/30	0	0.00	4	29.40	29.50	-4	2,020	-0.20%
2024/01/29	0	0.00	5	29.25	29.25	-5	1,979	-0.25%
2024/01/26	0	0.00	5	29.22	29.25	-5	1,948	-0.26%
2024/01/25	3	29.15	0	0.00	29.10	3	1,901	0.16%
2024/01/24	5	29.00	10	28.95	29.00	-5	1,859	-0.27%
2024/01/19	5	27.85	0	0.00	28.00	5	1,665	0.30%
2024/01/18	1	27.55	0	0.00	27.85	1	1,653	0.06%
2024/01/05	1	28.05	1	27.90	28.00	0	1,586	0.00%
2024/01/03	2	27.80	3	27.80	27.80	-1	1,587	-0.06%
2023/12/26	1	28.45	1	28.50	28.50	0	1,541	0.00%
2023/12/21	0	0.00	2	28.25	28.30	-2	1,477	-0.14%
2023/12/20	3	28.30	3	28.27	28.50	0	1,448	0.00%
2023/12/19	2	28.10	0	0.00	28.30	2	1,422	0.14%
2023/12/15	2	28.10	0	0.00	28.20	2	1,393	0.14%
2023/12/08	1	27.70	0	0.00	27.60	1	1,316	0.08%
2023/12/06	1	27.50	0	0.00	27.65	1	1,330	0.08%
2023/12/04	5	27.40	0	0.00	27.45	5	1,385	0.36%
2023/12/01	2	27.15	0	0.00	27.25	2	1,454	0.14%
2023/11/27	0	0.00	10	26.75	26.75	-10	1,438	-0.70%
2023/11/23	6	26.81	0	0.00	26.80	6	1,436	0.42%
2023/11/22	10	26.63	0	0.00	26.60	10	1,420	0.70%
2023/11/21	2	26.40	0	0.00	26.50	2	1,405	0.14%
2023/11/20	0	0.00	0.2	26.40	26.35	-0.2	1,390	-0.01%
2023/11/13	0	0.00	1	26.05	25.95	-1	1,348	-0.07%
2023/11/09	0.2	25.60	0	0.00	25.65	0.2	1,328	0.02%
2023/10/20	0.2	25.40	0	0.00	25.20	0.2	1,775	0.01%
2023/10/18	0.2	25.35	0	0.00	25.55	0.2	1,805	0.01%
2023/10/17	2	25.50	0	0.00	25.40	2	1,783	0.11%
2023/10/16	1	25.50	0	0.00	25.65	1	1,801	0.06%
2023/10/13	0.3	25.55	0	0.00	25.40	0.3	1,803	0.02%
2023/09/26	1	25.15	0	0.00	25.00	1	1,915	0.05%
2023/09/21	1	25.05	0	0.00	25.10	1	2,102	0.05%
2023/09/12	0.4	25.40	0	0.00	25.30	0.4	2,628	0.01%
2023/09/07	2.2	25.45	0	0.00	25.45	2.2	2,720	0.08%
2023/09/06	8.1	26.05	0	0.00	25.80	8.1	2,684	0.30%
2023/09/04	2	26.55	0	0.00	26.55	2	2,597	0.08%
2023/08/29	0	0.00	4	27.00	26.95	-4	2,728	-0.15%
2023/08/14	6	26.53	1	26.60	26.75	5	3,240	0.15%
2023/08/11	3	26.95	0	0.00	27.00	3	3,228	0.09%
2023/08/10	1	27.25	2	27.20	27.20	-1	3,237	-0.03%
2023/08/08	2	27.35	0	0.00	27.45	2	3,278	0.06%
2023/08/07	1	28.10	2	27.75	27.65	-1	3,338	-0.03%
2023/08/04	4	27.23	3	28.03	27.95	1	3,314	0.03%
2023/08/01	0.1	26.40	0	0.00	26.35	0.1	3,207	0.00%
2023/07/25	0	0.00	0	26.25	26.25	0	3,465	0.00%
2023/07/24	4	26.30	0	0.00	26.10	4	3,467	0.12%
2023/07/17	0.2	26.20	0	0.00	26.20	0.2	3,614	0.00%
2023/07/14	3	26.35	0	0.00	26.30	3	3,664	0.08%
2023/07/13	5	26.50	0	0.00	26.35	5	3,665	0.14%
2023/07/12	0.1	26.50	0	0.00	26.45	0.1	3,654	0.00%
2023/07/10	0.2	26.50	0	0.00	26.45	0.2	3,643	0.01%
2023/07/04	1	27.50	0	0.00	27.45	1	3,615	0.03%
2023/06/30	0	0.00	5	27.65	27.50	-5	3,603	-0.14%
2023/06/29	0	0.00	0.3	27.30	27.40	-0.3	3,546	-0.01%
2023/06/26	0.2	26.20	0	0.00	26.10	0.2	3,415	0.01%
2023/06/20	16	26.33	0	0.00	26.25	16	3,357	0.48%
2023/06/19	1	28.75	9	28.85	28.80	-8	3,155	-0.25%
2023/06/12	2	29.05	0	0.00	29.05	2	2,893	0.07%
2023/06/09	0	0.00	1	29.25	29.15	-1	2,879	-0.03%
2023/06/05	0.1	28.80	0	0.00	28.85	0.1	2,832	0.00%
2023/05/25	2	28.85	2	28.75	28.75	0	2,940	0.00%
2023/05/24	0	0.00	3	28.95	29.05	-3	2,925	-0.10%
2023/05/23	0	0.00	0.1	28.75	28.80	-0.1	2,904	0.00%
2023/05/22	0	28.85	0	0.00	29.00	0	2,912	0.00%
2023/05/19	0	0.00	1	28.75	28.75	-1	2,866	-0.03%
2023/05/11	3	28.40	0	0.00	28.25	3	2,635	0.11%
2023/05/10	0	0.00	1	28.95	28.95	-1	2,579	-0.04%
2023/05/05	2	28.90	0	0.00	28.85	2	2,515	0.08%
2023/05/04	0	0.00	1	28.90	29.00	-1	2,502	-0.04%
2023/05/03	5	28.91	5	28.81	28.75	0	2,459	0.00%
2023/05/02	2	28.70	2	28.60	28.70	0	2,390	0.00%
2023/04/25	2	28.18	0	0.00	27.90	2	2,266	0.09%
2023/04/24	0.1	28.25	38	28.25	28.35	-37.9	2,220	-1.71%
2023/04/21	1	27.25	0	0.00	27.40	1	2,115	0.05%
2023/04/19	0	0.00	7	27.86	27.80	-7	2,069	-0.34%
2023/04/13	0	0.00	1	27.95	27.95	-1	1,979	-0.05%
2023/03/28	0	28.05	0	0.00	28.00	0	1,934	0.00%
2023/03/24	1	27.75	0	0.00	27.80	1	1,925	0.05%
2023/03/23	0	28.00	0	0.00	27.95	0	1,898	0.00%
2023/03/22	1	28.05	0	0.00	28.05	1	1,892	0.05%
2023/03/21	0	0.00	0.1	28.10	28.00	-0.1	1,894	-0.01%
2023/03/17	0	27.65	1	27.75	27.65	-1	1,948	-0.05%
2023/03/16	0	0.00	2	27.15	27.15	-2	1,920	-0.10%
2023/03/15	0	0.00	1	27.55	27.50	-1	1,889	-0.05%
2023/03/14	1.1	27.50	0	0.00	27.55	1.1	1,895	0.06%
2023/03/13	1	27.40	1	27.60	27.70	0	1,892	0.00%
2023/03/10	0	0.00	1	27.75	27.75	-1	1,850	-0.05%
2023/03/08	2	27.45	0	0.00	27.55	2	1,791	0.11%
2023/03/01	5	26.58	0	0.00	26.80	5	1,730	0.29%
2023/02/24	1	27.40	1	27.55	27.70	0	1,589	0.00%
2023/02/20	2	26.83	0	0.00	27.10	2	1,556	0.13%
2023/02/16	0	0.00	2	26.75	26.80	-2	1,561	-0.13%
2023/02/13	1	26.55	0	0.00	26.60	1	1,577	0.06%
2023/02/08	2	26.60	0	0.00	26.45	2	1,591	0.13%
2023/02/07	1	26.50	92	25.98	26.50	-91	1,575	-5.78%
2023/01/13	0	0.00	40	25.10	25.10	-40	1,531	-2.61%
2023/01/10	0	0.00	1	25.45	25.55	-1	1,649	-0.06%
2023/01/09	0	0.00	14	25.60	25.55	-14	1,701	-0.82%
2022/12/12	2	25.30	0	0.00	25.05	2	2,139	0.09%
2022/11/30	2	25.30	0	0.00	25.35	2	2,087	0.10%
2022/11/22	1	24.90	0	0.00	24.80	1	2,091	0.05%
2022/11/21	1	25.05	0	0.00	24.95	1	2,112	0.05%
2022/11/17	0	0.00	2	24.95	24.85	-2	2,101	-0.10%
2022/11/09	6	24.28	0	0.00	23.90	6	2,204	0.27%
2022/11/08	6	23.70	1.9	23.77	23.80	4.1	2,214	0.18%
2022/11/04	1	22.90	0	0.00	23.15	1	2,229	0.04%
2022/11/03	0	0.00	6	23.20	23.00	-6	2,293	-0.26%
2022/11/02	0	0.00	2	23.20	23.15	-2	2,342	-0.09%
2022/11/01	27	22.89	1	23.35	23.40	26	2,363	1.10%
2022/10/26	0	0.00	2	22.00	22.10	-2	2,543	-0.08%
2022/10/25	0	0.00	2	22.00	22.20	-2	2,571	-0.08%
2022/10/21	0	0.00	8	21.92	21.90	-8	2,592	-0.31%
2022/10/19	0	0.00	13	22.34	22.10	-13	2,514	-0.52%
2022/10/18	0.5	22.20	0	0.00	22.30	0.5	2,499	0.02%
2022/10/17	0	22.20	0	0.00	22.25	0	2,492	0.00%
2022/10/14	0	0.00	5	22.85	22.95	-5	2,454	-0.20%
2022/10/11	0.5	23.80	0	0.00	23.50	0.5	2,428	0.02%
2022/09/29	0	0.00	1	24.30	24.25	-1	2,442	-0.04%
2022/09/28	1	23.90	0	0.00	23.70	1	2,442	0.04%
2022/09/27	4	24.24	0	0.00	24.40	4	2,449	0.16%
2022/09/26	3	24.48	0	0.00	24.30	3	2,423	0.12%
2022/09/23	0	0.00	2	25.90	25.55	-2	2,396	-0.08%
2022/09/21	0	0.00	5	25.80	25.65	-5	2,421	-0.21%
2022/09/20	4	25.75	0	0.00	25.75	4	2,433	0.16%
2022/09/13	2	25.30	0	0.00	25.30	2	2,602	0.08%
2022/09/07	0.3	24.70	0	0.00	24.55	0.3	2,714	0.01%
2022/09/06	1	25.20	0	0.00	24.85	1	2,725	0.04%
2022/09/02	1	25.20	0	0.00	25.15	1	2,781	0.04%
2022/09/01	3	25.17	3	25.10	25.30	0	2,783	0.00%
2022/08/31	0	0.00	6	25.33	25.40	-6	2,776	-0.22%
2022/08/30	0	0.00	5	25.40	25.35	-5	2,779	-0.18%
2022/08/23	0	0.00	32	25.23	25.40	-32	2,813	-1.14%
2022/08/19	1	25.05	0	0.00	25.15	1	2,799	0.04%
2022/08/18	6	25.68	4	25.60	25.25	2	2,806	0.07%
2022/08/17	2	25.60	42	25.82	25.80	-40	2,749	-1.45%
2022/08/15	0	0.00	10	24.80	24.95	-10	2,712	-0.37%
2022/08/12	0	0.00	6	24.74	24.70	-6	2,721	-0.22%
2022/08/11	13	24.93	9.1	24.67	24.65	4	2,769	0.14%
2022/08/10	9	24.89	11	24.71	24.70	-2	2,777	-0.07%
2022/08/09	0	0.00	0.1	24.50	24.65	-0.1	2,752	0.00%
2022/08/08	8	23.90	8	24.00	23.90	0	2,740	0.00%
2022/08/04	4.2	23.64	1	23.40	23.45	3.2	2,771	0.12%
2022/08/03	70.2	23.95	10	23.78	23.60	60.2	2,768	2.17%
2022/08/01	6	24.82	1	24.60	24.90	5	3,136	0.16%
2022/07/29	3	24.25	3	24.40	24.70	0	3,148	0.00%
2022/07/20	1	24.00	0	0.00	24.05	1	3,532	0.03%
2022/07/18	3	23.05	0	0.00	23.25	3	3,639	0.08%
2022/07/15	2	23.05	0	0.00	23.00	2	3,695	0.05%
2022/07/12	1	22.60	0	0.00	22.70	1	3,847	0.03%
2022/07/06	11	22.63	0	0.00	22.40	11	4,463	0.25%
2022/07/05	2	22.80	1	23.10	23.25	1	4,552	0.02%
2022/07/01	0.1	22.30	1	22.55	22.15	-0.9	4,801	-0.02%
2022/06/30	3.1	22.56	0	0.00	22.80	3.1	4,827	0.06%
2022/06/29	3	23.30	4	23.20	23.30	-1	4,831	-0.02%
2022/06/28	2.5	23.52	0	0.00	23.40	2.5	4,878	0.05%
2022/06/23	2	23.35	0	0.00	23.45	2	4,940	0.04%
2022/06/17	0.1	26.10	0	0.00	26.00	0.1	4,882	0.00%
2022/06/15	0	0.00	10	26.20	26.25	-10	4,938	-0.20%
2022/06/14	0.1	26.00	0	0.00	26.25	0.1	4,995	0.00%
2022/06/13	2.2	26.21	0	0.00	26.20	2.2	5,024	0.04%
2022/06/06	2	27.05	0	0.00	27.05	2	5,041	0.04%
2022/06/01	3	27.25	8	27.20	27.05	-5	5,105	-0.10%
2022/05/25	0.1	26.20	0	0.00	26.30	0.1	5,295	0.00%
2022/05/24	0.3	26.40	0	0.00	26.35	0.3	5,311	0.00%
2022/05/20	0.1	26.25	0	0.00	26.30	0.1	5,325	0.00%
2022/05/19	1	26.25	0	0.00	26.30	1	5,298	0.02%
2022/05/18	1	27.15	0	0.00	27.20	1	5,250	0.02%
2022/05/13	0	0.00	1	26.55	26.40	-1	5,284	-0.02%
2022/05/12	2	26.20	1	26.15	25.50	1	5,263	0.02%
2022/05/11	0	0.00	29	26.75	26.35	-29	5,208	-0.56%
2022/05/09	54.8	28.05	143	27.03	27.00	-88.2	5,159	-1.71%	大賣/
2022/05/05	7	29.75	8	30.14	30.50	-1	4,890	-0.02%
2022/05/04	0	0.00	1	29.55	29.65	-1	4,827	-0.02%
2022/05/03	1	28.80	0	0.00	28.80	1	4,779	0.02%
2022/04/29	1	29.25	0	0.00	29.25	1	4,777	0.02%
2022/04/28	3	29.63	1	29.65	29.60	2	4,768	0.04%
2022/04/27	1	29.30	0	0.00	29.40	1	4,716	0.02%
2022/04/26	7	29.94	1	29.95	29.75	6	4,659	0.13%
2022/04/25	1	30.30	0	0.00	30.15	1	4,598	0.02%
2022/04/22	162	31.15	1	31.60	31.40	161	4,550	3.54%	大買/鉅額交易
2022/04/21	7	30.22	0	0.00	30.50	7	4,503	0.16%
2022/04/20	6	30.80	1	31.05	30.65	5	4,467	0.11%
2022/04/19	5	30.45	0	0.00	30.80	5	4,482	0.11%
2022/04/18	6	30.75	10	30.85	30.80	-4	4,432	-0.09%
2022/04/15	12	30.94	22.2	30.88	30.65	-10.2	4,563	-0.22%
2022/04/14	1	31.85	6.2	31.96	32.05	-5.2	4,706	-0.11%
2022/04/13	1.2	32.59	0	0.00	32.70	1.2	4,633	0.02%
2022/04/12	4	31.69	6	31.22	31.45	-2	4,519	-0.04%
2022/04/11	0	0.00	1.3	30.42	30.80	-1.3	4,405	-0.03%
2022/04/08	2	30.35	27	30.64	31.00	-25	4,384	-0.57%
2022/04/07	1	30.20	0.6	29.95	29.85	0.4	4,416	0.01%
2022/04/06	0.6	30.00	6	30.06	30.15	-5.4	4,652	-0.12%
2022/04/01	0	0.00	7	29.90	29.95	-7	4,672	-0.15%
2022/03/31	2	29.80	0	0.00	29.75	2	4,662	0.04%
2022/03/30	0	0.00	60	29.55	29.60	-60	4,633	-1.29%
2022/03/29	0	0.00	2	29.55	29.55	-2	4,661	-0.04%
2022/03/28	0.3	29.10	0	0.00	29.20	0.3	4,745	0.01%
2022/03/25	3	29.00	0	0.00	29.05	3	4,870	0.06%
2022/03/24	5	29.15	5	29.02	29.05	0	5,338	0.00%
2022/03/23	0	0.00	1	28.95	28.85	-1	5,874	-0.02%
2022/03/21	0.3	28.30	0	0.00	28.40	0.3	5,939	0.01%
2022/03/17	0	0.00	5	28.20	28.20	-5	5,862	-0.09%
2022/03/16	0	0.00	1.7	27.73	27.85	-1.7	5,799	-0.03%
2022/03/15	0	0.00	1	27.50	27.50	-1	5,803	-0.02%
2022/03/14	0	0.00	1	27.35	27.55	-1	5,806	-0.02%
2022/03/11	1	27.80	1	27.40	27.40	0	5,829	0.00%
2022/03/07	1.5	27.43	0	0.00	27.25	1.5	5,808	0.03%
2022/03/03	1	28.30	0	0.00	28.15	1	5,819	0.02%
2022/03/02	5	28.02	0	0.00	28.15	5	5,818	0.09%
2022/03/01	0.2	28.00	11	27.81	27.85	-10.8	5,789	-0.19%
2022/02/25	0	0.00	21	26.51	26.40	-21	5,701	-0.37%
2022/02/24	4	26.45	0	0.00	26.30	4	5,746	0.07%
2022/02/16	0.2	27.40	0	0.00	27.55	0.2	6,173	0.00%
2022/02/15	2	27.78	1	27.55	27.45	1	6,377	0.02%
2022/02/14	10	27.05	1	27.10	27.20	9	6,949	0.13%
2022/02/11	2	27.33	0	0.00	27.45	2	7,237	0.03%
2022/02/10	0	0.00	11	27.36	27.45	-11	7,246	-0.15%
2022/02/09	10	26.95	0	0.00	27.20	10	7,217	0.14%
2022/02/08	3	26.80	2	26.85	26.90	1	7,169	0.01%
2022/02/07	1	25.75	0	0.00	26.45	1	7,112	0.01%
2022/01/26	0	0.00	5	25.75	25.65	-5	7,064	-0.07%
2022/01/25	7	25.29	0	0.00	25.45	7	7,100	0.10%
2022/01/24	2	25.55	1	25.65	25.70	1	7,133	0.01%
2022/01/21	21	25.90	0	0.00	25.80	21	7,219	0.29%
2022/01/20	0.2	26.00	0	0.00	26.00	0.2	7,299	0.00%
2022/01/18	0	0.00	1	26.35	26.20	-1	7,354	-0.01%
2022/01/17	1.2	25.98	2	26.20	26.20	-0.8	7,363	-0.01%
2022/01/10	0	26.75	0	0.00	26.65	0	7,455	0.00%
2022/01/07	13	26.66	30	26.93	26.45	-17	7,284	-0.23%
2022/01/06	0	0.00	2	27.90	27.70	-2	7,004	-0.03%
2022/01/05	17	27.81	3	27.85	27.80	14	7,006	0.20%
2022/01/04	3	28.25	0	0.00	28.20	3	6,960	0.04%
2022/01/03	33	28.78	0	28.65	28.75	33	6,938	0.48%
2021/12/30	10	29.15	14	29.25	29.15	-4	6,916	-0.06%
2021/12/29	11	30.05	2	29.43	30.20	9	6,794	0.13%
2021/12/28	3	29.05	0	0.00	28.90	3	6,523	0.05%
2021/12/27	2	29.30	0	0.00	29.35	2	6,491	0.03%
2021/12/24	32	28.95	30	28.95	29.00	2	6,591	0.03%
2021/12/22	12	29.28	3.2	29.23	29.20	8.8	6,908	0.13%
2021/12/21	1	30.00	5.2	30.08	30.10	-4.2	6,838	-0.06%
2021/12/20	33.4	30.14	25	30.13	30.20	8.4	6,733	0.12%
2021/12/17	23	29.35	43	29.36	29.60	-20	6,369	-0.31%
2021/12/16	30	27.90	6	28.05	28.10	24	5,785	0.41%
2021/12/15	0	0.00	3	27.20	27.20	-3	5,635	-0.05%
2021/12/14	2	27.10	1	27.20	27.05	1	5,636	0.02%
2021/12/13	1	27.30	0	0.00	27.25	1	5,607	0.02%
2021/12/10	1	27.40	2	27.50	27.35	-1	5,614	-0.02%
2021/12/09	0	0.00	117	27.61	27.55	-117	5,610	-2.09%	大賣/鉅額交易
2021/12/08	0	0.00	6	27.48	27.50	-6	5,592	-0.11%
2021/12/07	4	27.25	20	27.43	27.55	-16	5,579	-0.29%
2021/12/06	2	27.25	0	0.00	27.25	2	5,558	0.04%
2021/12/03	2	26.80	22	26.83	26.90	-20	5,547	-0.36%
2021/11/30	6	26.65	0	0.00	26.60	6	5,544	0.11%
2021/11/29	2	26.30	13	26.52	26.65	-11	5,512	-0.20%
2021/11/25	29	27.38	1	27.25	27.35	28	5,472	0.51%
2021/11/24	7	27.20	0	0.00	27.20	7	5,434	0.13%
2021/11/23	1	27.15	0	0.00	27.20	1	5,415	0.02%
2021/11/22	3	27.17	1	27.15	27.15	2	5,351	0.04%
2021/11/19	6	27.67	1	27.55	27.55	5	5,286	0.09%
2021/11/18	8	27.95	1	27.80	27.95	7	5,265	0.13%
2021/11/17	9	27.78	3	27.57	27.50	6	5,192	0.12%
2021/11/16	37	28.17	0	0.00	27.90	37	5,120	0.72%
2021/11/15	24	27.83	0	0.00	28.15	24	4,982	0.48%
2021/11/12	32	27.51	5	27.17	27.85	27	4,872	0.55%
2021/11/11	54	27.45	13	27.02	26.85	41	4,670	0.88%
2021/11/10	1	26.40	17	27.45	27.50	-16	4,071	-0.39%
2021/11/09	0	0.00	20	24.90	25.00	-20	3,784	-0.53%
2021/11/05	1	24.85	0	0.00	24.70	1	3,776	0.03%
2021/11/04	1	24.75	0	0.00	24.80	1	3,782	0.03%
2021/11/02	7	25.24	5	25.55	24.85	2	3,829	0.05%
2021/11/01	15	25.77	0	0.00	25.70	15	3,792	0.40%
2021/10/29	10	25.05	5	25.50	25.70	5	3,727	0.13%
2021/10/28	10	24.92	4	24.85	25.00	6	3,658	0.16%
2021/10/27	1	24.30	2	24.30	24.30	-1	3,585	-0.03%
2021/10/26	1	24.75	1	24.50	24.65	0	3,595	0.00%
2021/10/22	2	24.25	0	0.00	24.30	2	3,599	0.06%
2021/10/21	3	24.62	0	0.00	24.50	3	3,647	0.08%
2021/10/20	0	0.00	1	24.55	24.75	-1	3,664	-0.03%
2021/10/19	0	0.00	2	24.65	24.70	-2	3,761	-0.05%
2021/10/18	2	24.60	0	0.00	24.70	2	3,803	0.05%
2021/10/14	4.1	24.37	3	24.10	24.10	1.1	3,866	0.03%
2021/10/13	1	24.35	0	0.00	24.35	1	3,934	0.03%
2021/10/08	1	24.65	0	0.00	24.40	1	3,951	0.03%
2021/10/06	2	23.85	1	24.10	23.90	1	3,910	0.03%
2021/10/05	1	23.10	1	23.35	23.50	0	3,837	0.00%
2021/10/04	1	23.35	0	0.00	23.55	1	3,821	0.03%
2021/10/01	2	23.53	0	0.00	23.60	2	3,803	0.05%
2021/09/30	6	24.45	3	24.30	24.50	3	3,681	0.08%
2021/09/29	1	23.40	4	23.90	23.95	-3	3,412	-0.09%
2021/09/28	0	0.00	3	23.75	23.65	-3	3,336	-0.09%
2021/09/24	8	23.19	0	0.00	22.95	8	3,294	0.24%
2021/09/08	4	22.55	0	0.00	22.40	4	3,485	0.11%
2021/09/01	0	0.00	2	23.03	23.10	-2	3,597	-0.06%
2021/08/30	0.3	22.40	0	0.00	22.45	0.3	3,600	0.01%
2021/08/24	0	22.30	0	0.00	22.25	0	3,715	0.00%
2021/08/13	1	22.15	0	0.00	22.15	1	4,031	0.02%
2021/08/06	0.2	22.55	0	0.00	22.45	0.2	4,286	0.00%
2021/08/05	1	22.60	0	0.00	22.60	1	4,382	0.02%
2021/08/02	2	22.30	0	0.00	22.50	2	4,662	0.04%
2021/07/30	0	0.00	1	22.65	22.65	-1	4,675	-0.02%
2021/07/29	1	22.75	2	23.10	22.90	-1	4,729	-0.02%
2021/07/28	1	22.70	2	23.08	22.90	-1	4,849	-0.02%
2021/07/27	5	23.21	2	22.85	22.80	3	5,004	0.06%
2021/07/26	4	23.78	0	0.00	23.60	4	5,097	0.08%
2021/07/23	2	25.33	0	0.00	25.50	2	5,123	0.04%
2021/07/21	1	25.20	0	0.00	25.15	1	5,070	0.02%
2021/07/20	0	0.00	2	25.40	25.40	-2	5,073	-0.04%
2021/07/14	6	24.44	0	0.00	24.60	6	5,809	0.10%
2021/07/13	22	24.92	22	24.43	24.40	0	6,122	0.00%
2021/07/01	0	0.00	1	24.70	24.70	-1	6,919	-0.01%
2021/06/30	4	25.53	6	24.75	25.35	-2	6,939	-0.03%
2021/06/24	26	24.41	40	24.40	24.50	-14	6,914	-0.20%
2021/06/23	40	24.50	6.1	24.65	24.65	33.9	6,964	0.49%
2021/06/22	6	24.25	0	0.00	24.20	6	6,981	0.09%
2021/06/15	0	0.00	1	24.55	24.55	-1	7,465	-0.01%
2021/06/09	6	25.23	0	0.00	25.20	6	7,735	0.08%
2021/06/07	25	25.33	24	25.45	25.10	1	7,759	0.01%
2021/06/04	20	25.40	20	25.70	25.25	0	7,794	0.00%
2021/06/02	0.1	25.25	1	25.40	25.40	-0.9	7,908	-0.01%
2021/05/28	20	25.20	20	25.40	25.10	0	8,119	0.00%
2021/05/26	6	25.70	2	25.45	25.45	4	8,224	0.05%
2021/05/24	0	0.00	5	23.96	24.05	-5	8,156	-0.06%
2021/05/21	1	23.95	3	23.37	23.90	-2	8,260	-0.02%
2021/05/19	3	22.97	0	0.00	22.95	3	8,333	0.04%
2021/05/18	0	0.00	0	22.70	22.90	0	8,377	0.00%
2021/05/17	3	20.80	0	0.00	20.90	3	8,412	0.04%
2021/05/14	1	23.55	0	0.00	23.10	1	8,383	0.01%
2021/05/13	1	23.00	0	0.00	23.05	1	8,312	0.01%
2021/05/12	1	24.95	19	23.80	23.75	-18	8,197	-0.22%
2021/05/11	6	26.35	0	0.00	26.00	6	8,023	0.07%
2021/05/06	5	26.85	0	0.00	27.20	5	7,918	0.06%
2021/05/05	2	27.73	5	27.89	27.75	-3	7,843	-0.04%
2021/05/04	25	26.97	26	25.67	25.90	-1	7,712	-0.01%
2021/05/03	4	27.65	0	0.00	27.50	4	7,580	0.05%
2021/04/29	0	0.00	1	28.55	28.55	-1	7,462	-0.01%
2021/04/23	0	0.00	10	27.85	28.50	-10	7,331	-0.14%
2021/04/22	9	28.85	2	29.40	28.35	7	7,311	0.10%
2021/04/21	0	0.00	2	28.68	28.60	-2	6,907	-0.03%
2021/04/20	4	28.55	4	28.55	28.45	0	6,811	0.00%
2021/04/19	0	0.00	4.1	28.60	29.35	-4.1	6,638	-0.06%
2021/04/16	2.3	27.51	0	0.00	27.65	2.3	6,350	0.04%
2021/04/15	23	27.59	7	28.31	27.60	16	6,293	0.25%
2021/04/14	10	27.68	10	27.81	28.10	0	6,125	0.00%
2021/04/13	1	27.35	1	27.60	26.80	0	5,942	0.00%
2021/04/12	0	0.00	3	27.00	27.25	-3	5,845	-0.05%
2021/04/08	11	26.95	1	26.95	27.05	10	5,829	0.17%
2021/04/07	0	0.00	4	26.35	26.35	-4	5,824	-0.07%
2021/03/30	3	26.75	0	0.00	26.75	3	5,686	0.05%
2021/03/25	7	26.90	26	26.52	26.55	-19	5,609	-0.34%
2021/03/23	1	27.50	0	0.00	27.60	1	5,543	0.02%
2021/03/22	0	0.00	1	26.90	27.40	-1	5,485	-0.02%
2021/03/19	0	0.00	9	26.83	27.05	-9	5,397	-0.17%
2021/03/18	8	26.61	4	26.73	26.85	4	5,339	0.07%
2021/03/17	7	26.31	0	0.00	26.60	7	5,289	0.13%
2021/03/16	3	25.57	0	0.00	25.65	3	5,183	0.06%
2021/03/15	1	24.95	0	0.00	25.05	1	5,229	0.02%
2021/03/12	0	0.00	4	24.90	24.75	-4	5,285	-0.08%
2021/03/11	0	0.00	4	25.03	24.95	-4	5,370	-0.07%
2021/03/08	3	25.47	5	25.65	25.35	-2	5,782	-0.03%
2021/03/05	2	25.00	0	0.00	25.20	2	5,709	0.04%
2021/03/04	7	25.15	3	25.10	25.10	4	5,717	0.07%
2021/03/03	1	25.35	5	25.17	25.35	-4	5,635	-0.07%
2021/03/02	14	25.01	7	24.64	24.25	7	5,493	0.13%
2021/02/26	0	0.00	2	24.60	24.60	-2	5,463	-0.04%
2021/02/25	4	24.60	0	0.00	24.70	4	5,460	0.07%
2021/02/17	0	0.00	1	22.25	22.55	-1	5,631	-0.02%
2021/02/05	6	22.46	1	22.35	22.45	5	5,582	0.09%
2021/02/04	0	0.00	2	21.78	21.75	-2	5,561	-0.04%
2021/02/01	0	0.00	2	21.00	21.15	-2	6,083	-0.03%
2021/01/29	1	21.40	4	20.98	20.90	-3	6,110	-0.05%
2021/01/27	10	21.85	0	0.00	21.85	10	6,159	0.16%
2021/01/26	7	21.99	0	0.00	21.95	7	6,277	0.11%
2021/01/20	1	21.80	1	21.85	21.60	0	6,791	0.00%
2021/01/18	0	0.00	1	22.00	23.05	-1	6,868	-0.01%
2021/01/15	4	22.80	4	23.28	22.25	0	6,909	0.00%
2021/01/13	1	23.50	0	0.00	23.55	1	7,068	0.01%
2021/01/12	2	23.60	0	0.00	23.60	2	7,374	0.03%
2021/01/11	1	24.15	0	0.00	24.10	1	7,660	0.01%
2021/01/06	9	23.96	0.2	24.24	23.85	8.8	8,022	0.11%
2021/01/05	1	24.35	0	0.00	24.45	1	8,002	0.01%
2021/01/04	0	0.00	0.6	24.60	24.70	-0.6	8,110	-0.01%
2020/12/30	0	0.00	2	24.70	24.80	-2	8,398	-0.02%
2020/12/29	2	24.55	0	24.15	24.55	2	8,443	0.02%
2020/12/28	0	0.00	3	24.20	24.20	-3	8,598	-0.03%
2020/12/22	0	0.00	5	24.70	24.00	-5	9,079	-0.06%
2020/12/18	1	23.90	0	0.00	24.00	1	9,832	0.01%
2020/12/16	0	0.00	0.1	24.50	24.70	-0.1	10,474	0.00%
2020/12/15	3	24.10	0	0.00	23.95	3	10,690	0.03%
2020/12/11	0	0.00	10	24.25	24.30	-10	11,362	-0.09%
2020/12/10	10	24.15	1	24.35	24.20	9	11,829	0.08%
2020/12/09	0	0.00	2	24.25	24.40	-2	11,951	-0.02%
2020/12/08	2	24.80	0	0.00	24.90	2	12,012	0.02%
2020/12/07	5	25.29	0	0.00	25.40	5	12,261	0.04%
2020/12/03	9	25.19	0	0.00	25.05	9	12,568	0.07%
2020/12/02	10	26.30	0	0.00	26.25	10	12,499	0.08%
2020/12/01	5	26.85	0	0.00	26.90	5	12,555	0.04%
2020/11/30	0	0.00	2	26.95	27.05	-2	12,767	-0.02%
2020/11/27	1	26.70	0	0.00	26.65	1	13,119	0.01%
2020/11/26	3	27.05	0	0.00	26.75	3	13,702	0.02%
2020/11/24	2	27.10	0	0.00	27.00	2	14,387	0.01%
2020/11/23	0	0.00	6.3	26.59	27.10	-6.3	14,594	-0.04%
2020/11/20	1	26.15	3	26.15	26.25	-2	14,751	-0.01%
2020/11/19	7	26.92	6.5	27.07	26.50	0.5	15,180	0.00%
2020/11/18	7	27.60	3	27.50	27.50	4	15,443	0.03%
2020/11/17	3	28.17	1	28.15	28.15	2	15,629	0.01%
2020/11/16	0	0.00	5	28.12	28.45	-5	16,355	-0.03%
2020/11/13	0	0.00	5	28.25	28.30	-5	16,391	-0.03%
2020/11/12	5	27.78	2	27.90	27.75	3	16,410	0.02%
2020/11/11	1	28.40	1	28.50	28.55	0	16,363	0.00%
2020/11/10	22	28.56	13	28.43	28.30	9	16,389	0.06%
2020/11/09	6	27.18	1.7	27.45	28.00	4.3	16,128	0.03%
2020/11/05	2	26.63	1	26.85	26.40	1	16,039	0.01%
2020/10/30	5	26.47	7	26.65	26.20	-2	16,296	-0.01%
2020/10/29	0	0.00	9.2	26.05	26.25	-9.2	16,284	-0.06%
2020/10/28	9	26.07	4	26.15	26.05	5	16,335	0.03%
2020/10/27	5	25.45	0	0.00	25.35	5	16,284	0.03%
2020/10/26	21	25.86	1	25.95	25.85	20	16,287	0.12%
2020/10/23	25	25.68	0	0.00	25.80	25	16,367	0.15%
2020/10/22	30	25.70	10	25.66	25.90	20	16,452	0.12%
2020/10/21	5.1	25.32	5	25.65	25.30	0.1	16,563	0.00%
2020/10/20	15	24.76	13	25.43	25.20	2	16,809	0.01%
2020/10/19	3.2	23.68	2	25.40	23.80	1.2	16,856	0.01%
2020/10/16	2	26.05	2	26.30	25.95	0	17,312	0.00%
2020/10/06	1	22.75	3	22.85	22.85	-2	17,231	-0.01%
2020/10/05	2	23.05	2	23.00	23.30	0	17,214	0.00%
2020/09/30	1	23.40	2	23.45	23.45	-1	17,252	-0.01%
2020/09/25	0	0.00	1	24.00	23.00	-1	17,685	-0.01%
2020/09/24	1	23.70	0	0.00	23.65	1	17,878	0.01%
2020/09/23	0	0.00	10	24.39	23.90	-10	17,957	-0.06%
2020/09/22	1	24.30	1	24.35	24.50	0	17,864	0.00%
2020/09/17	0	0.00	2	24.05	23.75	-2	17,881	-0.01%
2020/09/16	11	24.05	2	23.60	23.85	9	17,926	0.05%
2020/09/15	20	23.50	29	23.49	24.05	-9	17,925	-0.05%
2020/09/14	28	24.10	27	23.93	23.75	1	17,371	0.01%
2020/09/11	23	24.09	74	24.25	23.90	-51	17,187	-0.30%
2020/09/10	13	24.08	9	24.12	23.95	4	16,780	0.02%
2020/09/09	2	24.35	2	24.45	24.50	0	16,532	0.00%
2020/09/08	3	24.20	5	23.52	24.80	-2	16,267	-0.01%
2020/09/07	7	23.71	2	24.00	23.95	5	15,902	0.03%
2020/09/03	2	21.88	3	22.20	22.20	-1	15,321	-0.01%
2020/09/02	0	0.00	47	21.38	21.80	-47	15,273	-0.31%
2020/09/01	37	21.25	5	21.23	21.25	32	15,019	0.21%
2020/08/31	0	0.00	7	21.37	21.65	-7	14,683	-0.05%
2020/08/28	0	0.00	4	20.95	21.00	-4	14,607	-0.03%
2020/08/27	4	21.18	0	0.00	21.20	4	14,438	0.03%
2020/08/26	0	0.00	2	21.40	21.50	-2	14,294	-0.01%
2020/08/25	9	21.49	1	21.40	21.40	8	14,099	0.06%
2020/08/24	7	21.21	3	21.17	21.00	4	13,766	0.03%
2020/08/20	6	19.33	10	19.56	19.55	-4	13,202	-0.03%
2020/08/19	4	20.49	14	20.48	20.10	-10	12,890	-0.08%
2020/08/18	0	0.00	1	19.80	20.30	-1	12,647	-0.01%
2020/08/17	18	20.05	3	19.95	20.10	15	12,426	0.12%
2020/08/14	9	18.40	34	18.51	19.10	-25	11,894	-0.21%
2020/08/13	7	17.96	12	17.76	18.10	-5	11,493	-0.04%
2020/08/12	34	17.91	3	17.80	18.15	31	11,350	0.27%
2020/08/11	6	16.58	1	16.30	16.50	5	10,722	0.05%
2020/08/05	5	16.48	5	16.69	16.45	0	10,676	0.00%
2020/08/03	0	0.00	5	16.40	16.50	-5	11,159	-0.04%
2020/07/31	2	16.90	0	0.00	16.75	2	11,663	0.02%
2020/07/30	13	17.13	0	0.00	17.15	13	11,762	0.11%
2020/07/29	2	16.98	3	16.95	17.25	-1	11,940	-0.01%
2020/07/28	2	16.28	3	16.45	16.15	-1	11,949	-0.01%
2020/07/24	0	0.00	2	17.33	17.10	-2	12,353	-0.02%
2020/07/23	7	17.74	7	17.60	17.50	0	12,567	0.00%
2020/07/22	0	0.00	5	17.65	17.70	-5	12,316	-0.04%
2020/07/21	0	0.00	1	17.70	17.65	-1	12,292	-0.01%
2020/07/20	1	17.55	7	17.85	17.45	-6	12,185	-0.05%
2020/07/17	3	17.60	1	17.55	17.60	2	12,029	0.02%
2020/07/16	7	18.51	9	18.12	18.25	-2	11,776	-0.02%
2020/07/15	5	18.09	2	18.40	18.00	3	11,463	0.03%
2020/07/14	6	17.89	5	17.65	17.95	1	11,294	0.01%
2020/07/13	0	0.00	4	17.35	17.15	-4	10,618	-0.04%
2020/07/10	2	16.48	0.1	16.40	16.45	1.9	10,597	0.02%
2020/07/07	3	16.07	2	16.25	16.15	1	10,427	0.01%
2020/07/06	2	16.68	8	16.73	16.65	-6	10,304	-0.06%
2020/07/02	2	15.55	3	15.75	15.80	-1	9,814	-0.01%
2020/06/30	0	0.00	10	15.10	15.10	-10	9,573	-0.10%
2020/06/29	0	0.00	1	14.75	15.10	-1	9,406	-0.01%
2020/06/19	0	0.00	4	14.05	14.05	-4	9,093	-0.04%
2020/06/18	8	14.14	8	14.11	14.05	0	9,131	0.00%
2020/06/15	0	0.00	7	13.95	13.85	-7	9,454	-0.07%
2020/06/10	3	14.40	5	14.50	14.55	-2	9,790	-0.02%
2020/06/09	6	14.55	5	14.60	14.50	1	10,050	0.01%
2020/05/28	1	14.15	0	0.00	14.10	1	10,005	0.01%
2020/05/27	23	14.63	23	14.57	14.60	0	10,005	0.00%
2020/05/26	0	0.00	2	14.20	14.30	-2	9,804	-0.02%
2020/05/25	10	14.00	0	0.00	13.90	10	9,762	0.10%
2020/05/22	0	0.00	7	14.00	13.90	-7	9,806	-0.07%
2020/05/19	0	0.00	10	14.30	14.25	-10	9,884	-0.10%
2020/05/18	3	14.10	0	0.00	14.05	3	9,750	0.03%
2020/05/15	0	0.00	3	13.80	13.80	-3	9,650	-0.03%
2020/05/14	5	13.72	4	13.80	13.65	1	9,632	0.01%
2020/05/13	0	0.00	5	13.85	13.95	-5	9,619	-0.05%
2020/05/07	4	14.15	4	14.06	13.85	0	9,221	0.00%
2020/04/30	0	0.00	11	13.59	13.80	-11	8,823	-0.12%
2020/04/29	2	13.55	12	13.82	13.75	-10	8,899	-0.11%
2020/04/28	20	13.03	15	12.70	13.00	5	8,839	0.06%
2020/04/22	0	0.00	5	11.65	11.65	-5	11,438	-0.04%
2020/04/21	2	11.45	10	11.50	11.35	-8	11,822	-0.07%
2020/04/20	10	11.90	0	0.00	11.90	10	11,971	0.08%
2020/04/17	0	0.00	21	12.20	12.05	-21	11,968	-0.18%
2020/04/16	9	12.52	3	12.50	12.40	6	11,821	0.05%
2020/04/14	10	12.05	11	12.10	12.05	-1	11,633	-0.01%
2020/04/10	0	0.00	12	12.42	12.35	-12	11,623	-0.10%
2020/04/07	0	0.00	10	11.10	11.00	-10	11,742	-0.09%
2020/04/01	0	0.00	5	11.00	11.00	-5	12,112	-0.04%
2020/03/31	0	0.00	2	11.00	11.05	-2	12,192	-0.02%
2020/03/30	5	10.85	0	0.00	10.90	5	12,232	0.04%
2020/03/27	10	10.90	0	0.00	10.85	10	12,546	0.08%
2020/03/25	15	10.60	54	10.51	10.75	-39	12,504	-0.31%
2020/03/23	0	0.00	2	10.00	9.94	-2	12,546	-0.02%
2020/03/20	10	10.25	0	0.00	10.15	10	12,611	0.08%
2020/03/19	32	9.68	0	0.00	9.67	32	12,638	0.25%
2020/03/18	7	10.21	0	0.00	10.10	7	12,521	0.06%
2020/03/13	1	10.40	5	10.20	10.85	-4	12,421	-0.03%
2020/03/12	3	11.67	0	0.00	11.05	3	12,218	0.02%
2020/03/10	0	0.00	14	12.25	12.45	-14	12,774	-0.11%
2020/03/09	70	12.90	0	0.00	12.55	70	12,701	0.55%
2020/03/04	0	0.00	2	13.10	13.10	-2	12,891	-0.02%
2020/03/03	2	13.45	0	0.00	13.40	2	13,103	0.02%
2020/02/26	30	13.35	0	0.00	13.25	30	13,125	0.23%
2020/02/25	0	0.00	1	13.15	13.45	-1	13,291	-0.01%
2020/02/24	5	13.35	46	13.40	13.45	-41	13,280	-0.31%
2020/02/21	2	13.80	0	0.00	13.80	2	13,272	0.02%
2020/02/17	5	13.95	0	0.00	13.95	5	14,172	0.04%
2020/02/14	1	14.25	1	14.10	14.10	0	14,389	0.00%
2020/02/13	5	14.30	0	0.00	14.05	5	14,627	0.03%
2020/02/12	5	14.10	0	0.00	14.15	5	14,922	0.03%
2020/02/07	7	14.18	1	14.15	14.15	6	16,106	0.04%
2020/02/06	3	14.63	30	14.50	14.60	-27	17,501	-0.15%
2020/02/05	51	14.26	3	14.52	14.40	48	18,212	0.26%
2020/02/04	10	14.00	0	0.00	14.05	10	18,046	0.06%
2020/02/03	2	14.00	0	0.00	13.95	2	18,065	0.01%
2020/01/31	1	14.60	1	14.75	14.70	0	17,834	0.00%
2020/01/30	0	0.00	50	14.70	14.35	-50	17,556	-0.28%
2020/01/20	6	15.80	7	15.71	15.90	-1	17,049	-0.01%
2020/01/17	58	15.38	64	15.61	15.70	-6	16,570	-0.04%
2020/01/16	3	14.87	189	15.83	14.85	-186	15,752	-1.18%	大賣/鉅額交易
2020/01/15	2	14.55	3	14.27	14.60	-1	14,861	-0.01%
2020/01/14	1	14.15	2	14.20	14.20	-1	14,668	-0.01%
2020/01/09	1	13.70	0	0.00	13.60	1	18,082	0.01%
2020/01/08	1	13.60	1	13.60	13.60	0	19,266	0.00%
2020/01/03	1	14.00	1	13.95	13.80	0	22,241	0.00%
2020/01/02	6	14.03	1	14.15	14.00	5	22,262	0.02%
2019/12/31	7	14.51	1	14.55	14.40	6	22,215	0.03%
2019/12/30	4	14.56	20	14.49	14.55	-16	22,179	-0.07%
2019/12/26	0	0.00	2	13.90	13.90	-2	21,696	-0.01%
2019/12/24	4	14.20	0	0.00	14.05	4	21,577	0.02%
2019/12/20	2	13.85	0	0.00	13.75	2	21,285	0.01%
2019/12/19	0	0.00	5.1	14.08	14.05	-5.1	21,323	-0.02%
2019/12/18	1	14.10	0	0.00	13.90	1	21,730	0.00%
2019/12/17	1	14.05	1	14.10	14.10	0	21,845	0.00%
2019/12/16	7	13.96	1	13.85	14.05	6	21,733	0.03%
2019/12/12	0	0.00	1	13.95	13.85	-1	21,469	0.00%
2019/12/11	24	14.31	23	14.51	14.10	1	21,442	0.00%
2019/12/10	22	14.19	1	14.10	14.20	21	21,077	0.10%
2019/12/09	3	14.08	0	0.00	13.95	3	21,044	0.01%
2019/12/06	40	14.42	20	14.35	14.05	20	21,014	0.10%
2019/12/05	3	14.13	17	14.21	14.40	-14	20,739	-0.07%
2019/12/04	9	13.46	15	13.35	13.50	-6	20,235	-0.03%
2019/12/02	5	13.40	0	0.00	13.35	5	20,133	0.02%
2019/11/29	0	0.00	1	13.50	13.60	-1	19,971	-0.01%
2019/11/28	1	13.80	0	0.00	13.55	1	19,869	0.01%
2019/11/26	0	0.00	10	13.65	13.50	-10	19,571	-0.05%
2019/11/21	0	0.00	1	13.80	13.75	-1	19,105	-0.01%
2019/11/19	2	14.20	0	0.00	14.15	2	18,832	0.01%
2019/11/18	0	0.00	2	14.00	14.00	-2	18,742	-0.01%
2019/11/15	8	14.14	0	0.00	13.85	8	18,593	0.04%
2019/11/14	56	14.37	38	14.58	14.10	18	18,360	0.10%
2019/11/13	7	14.11	8.2	13.84	14.00	-1.2	17,812	-0.01%
2019/11/12	18	13.63	0	0.00	13.85	18	17,569	0.10%
2019/11/11	4	13.61	24	13.53	13.95	-20	17,290	-0.12%
2019/11/08	6	14.08	32	14.16	14.00	-26	16,910	-0.15%
2019/11/07	4	14.76	4	14.81	14.60	0	16,541	0.00%
2019/11/06	11	14.60	6	14.54	14.50	5	16,043	0.03%
2019/11/05	262	15.87	49	15.36	15.20	213	15,456	1.38%	大買/鉅額交易
2019/11/04	5	15.12	212	15.21	15.30	-207	13,922	-1.49%	大賣/鉅額交易
2019/11/01	3	13.78	7	13.89	13.95	-4	13,072	-0.03%
2019/10/31	9	13.50	3	13.70	13.75	6	12,931	0.05%
2019/10/30	9	13.27	15	13.12	13.30	-6	12,767	-0.05%
2019/10/29	5	13.40	11	13.47	13.20	-6	12,713	-0.05%
2019/10/24	12	13.38	5	13.22	13.40	7	12,471	0.06%
2019/10/23	3	13.00	8	13.22	13.00	-5	12,368	-0.04%
2019/10/22	3	13.65	26	13.52	13.35	-23	12,158	-0.19%
2019/10/21	18	14.04	21.3	13.84	13.95	-3.3	11,975	-0.03%
2019/10/18	46	13.63	18	13.31	13.65	28	11,758	0.24%
2019/10/17	257.1	13.44	49	13.15	13.10	208.1	10,515	1.98%	大買/鉅額交易
2019/10/16	20	12.66	58	12.59	13.00	-38	8,378	-0.45%
2019/10/15	12	12.06	82	12.12	12.15	-70	7,187	-0.97%
2019/10/14	16	11.58	8	11.10	11.70	8	6,130	0.13%
2019/10/09	15	10.49	118	10.03	10.65	-103	4,929	-2.09%	大賣/鉅額交易
2019/10/08	8	9.70	2	9.72	9.72	6	4,042	0.15%
2019/10/07	0	0.00	2	9.61	9.58	-2	3,899	-0.05%
2019/10/01	8	9.17	0	0.00	9.13	8	3,551	0.23%
2019/09/27	2	9.12	0	0.00	9.07	2	3,599	0.06%
2019/09/26	100	9.25	10	9.35	9.24	90	3,543	2.54%
2019/09/25	15	9.24	95	9.33	9.25	-80	3,519	-2.27%
2019/09/24	0	0.00	2	9.46	9.43	-2	3,554	-0.06%
2019/09/23	9	9.52	12	9.67	9.57	-3	3,451	-0.09%
2019/09/17	10	8.48	0	0.00	8.45	10	2,751	0.36%
2019/09/16	0	0.00	2	8.57	8.57	-2	2,796	-0.07%
2019/09/11	2	8.49	2	8.47	8.39	0	2,752	0.00%
2019/09/10	2	8.39	0	0.00	8.44	2	2,736	0.07%
2019/09/09	0	0.00	3	8.30	8.30	-3	2,657	-0.11%
2019/09/06	20	8.25	0	0.00	8.24	20	2,648	0.76%
2019/09/02	0	0.00	1	8.09	8.17	-1	2,651	-0.04%
2019/08/28	0	0.00	51	7.99	8.00	-51	2,757	-1.85%
2019/08/23	1	8.02	49	8.02	8.01	-48	2,941	-1.63%
2019/07/31	2	8.33	0	0.00	8.33	2	3,791	0.05%
2019/07/26	3	8.59	0	0.00	8.59	3	3,710	0.08%
2019/07/25	10	8.60	0	0.00	8.61	10	3,685	0.27%
2019/07/24	4	8.63	0	0.00	8.61	4	3,660	0.11%
2019/07/23	6	8.67	0	0.00	8.67	6	3,613	0.17%
2019/07/17	0	0.00	1	8.58	8.59	-1	3,366	-0.03%
2019/07/16	0	0.00	1	8.62	8.61	-1	3,336	-0.03%
2019/07/09	5	8.49	0	0.00	8.49	5	3,135	0.16%
2019/07/05	20	8.49	0	0.00	8.49	20	3,141	0.64%
2019/07/04	10	8.49	0	0.00	8.50	10	3,120	0.32%
2019/06/20	1	8.54	0	0.00	8.53	1	2,701	0.04%
2019/06/19	100	8.54	0	0.00	8.54	100	2,672	3.74%
2019/06/17	0	0.00	1	8.48	8.45	-1	2,591	-0.04%
2019/06/14	20	8.47	0	0.00	8.48	20	2,569	0.78%
2019/06/13	10	8.49	0	0.00	8.49	10	2,543	0.39%
2019/06/12	10	8.52	0	0.00	8.54	10	2,519	0.40%
2019/06/11	30	8.54	0	0.00	8.54	30	2,500	1.20%
2019/06/04	10	8.68	0	0.00	8.66	10	2,360	0.42%
2019/05/30	0	0.00	30	8.60	8.66	-30	2,165	-1.39%
2019/05/27	0	0.00	2	8.56	8.68	-2	1,774	-0.11%
2019/05/23	0	0.00	5	8.54	8.54	-5	1,660	-0.30%
2019/05/22	5	8.67	1	8.70	8.67	4	1,631	0.25%
2019/05/17	30	8.93	0	0.00	8.87	30	1,506	1.99%
2019/05/16	3	8.73	3	8.83	8.72	0	1,367	0.00%
2019/05/09	0	0.00	20	8.65	8.61	-20	1,123	-1.78%
2019/05/08	20	8.60	0	0.00	8.60	20	950	2.10%
2019/04/19	0	0.00	1	8.49	8.49	-1	862	-0.12%
2019/04/17	2	8.53	1	8.58	8.58	1	849	0.12%
2019/04/16	0	0.00	0.1	8.47	8.51	-0.1	831	-0.01%
2019/04/08	0.9	8.57	0	0.00	8.61	0.9	788	0.11%
2019/01/23	0	0.00	2	8.45	8.44	-2	1,038	-0.19%
2019/01/09	0	0.00	2	8.44	8.45	-2	1,125	-0.18%
2018/12/10	0	0.00	10	8.64	8.66	-10	1,266	-0.79%
2018/12/06	10	9.01	10	8.70	8.70	0	1,244	0.00%
2018/12/05	30	8.88	20	8.93	8.97	10	1,196	0.84%
2018/11/23	0	0.00	1	8.38	8.37	-1	973	-0.10%
2018/11/15	0	0.00	40	8.35	8.37	-40	978	-4.09%
2018/10/12	0	0.00	10	8.61	8.70	-10	2,250	-0.44%
2018/09/26	2	9.31	0	0.00	9.33	2	2,151	0.09%
2018/09/12	0	0.00	2	9.18	9.22	-2	2,140	-0.09%
2018/09/04	10	9.44	0	0.00	9.42	10	2,162	0.46%
2018/09/03	1	9.43	0	0.00	9.42	1	2,157	0.05%
2018/08/27	0	0.00	1	9.33	9.35	-1	2,204	-0.05%
2018/08/17	1	9.29	0	0.00	9.23	1	2,238	0.04%
2018/08/13	2	9.28	0	0.00	9.25	2	2,213	0.09%
2018/07/30	0	0.00	21	10.09	9.97	-21	1,999	-1.05%
2018/07/27	47	10.12	0	0.00	10.00	47	1,937	2.43%
2018/07/25	30	9.57	17	9.65	9.58	13	1,342	0.97%
2018/06/21	2	9.53	0	0.00	9.50	2	1,768	0.11%
2018/06/07	0	0.00	5.4	9.60	9.60	-5.4	1,788	-0.30%
2018/05/28	2	9.52	2	9.51	9.51	0	1,730	0.00%
2018/05/23	2	9.62	0	0.00	9.61	2	1,717	0.12%
2018/05/07	2	9.92	2	9.84	9.77	0	1,792	0.00%
2018/04/26	1	9.66	0	0.00	9.56	1	1,737	0.06%
2018/04/10	0	0.00	3	9.75	9.75	-3	2,279	-0.13%
2018/03/19	0	0.00	2	9.41	9.41	-2	2,359	-0.08%
2018/03/14	0	0.00	2	9.46	9.45	-2	2,341	-0.09%
2018/03/13	0	0.00	6	9.50	9.46	-6	2,333	-0.26%
2018/01/29	0	0.00	1	9.87	9.88	-1	2,254	-0.04%
2018/01/25	2	9.96	0	0.00	9.95	2	2,240	0.09%
2018/01/19	0	0.00	2	10.00	9.96	-2	2,185	-0.09%
2018/01/18	2	10.10	0	0.00	10.05	2	2,148	0.09%
2018/01/12	0	0.00	1	10.05	10.25	-1	1,919	-0.05%
2018/01/11	0	0.00	2	10.00	9.95	-2	1,790	-0.11%