欣陸 (3703)-臺銀證券券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
34.80
漲跌
▲0.95
漲幅
+2.81%
成交量
4,447張
產業
上市營建類股
341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

欣陸 (3703)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	1	34.65	2	34.80	34.80	-1	9,130	-0.01%
2024/05/30	2.4	33.89	3	33.90	33.85	-0.6	9,076	-0.01%
2024/05/29	4	34.38	0	0.00	34.30	4	9,054	0.04%
2024/05/28	1	34.05	0	0.00	34.55	1	9,014	0.01%
2024/05/27	5	34.02	4	34.14	34.00	1	8,989	0.01%
2024/05/24	5	34.34	0	0.00	34.25	5	8,964	0.06%
2024/05/23	7	34.31	1	34.50	34.15	6	8,913	0.07%
2024/05/22	3	35.48	0	0.00	35.00	3	8,832	0.03%
2024/05/21	17	36.39	11	36.48	36.00	6	8,714	0.07%
2024/05/20	41	36.87	25.1	37.25	37.20	15.9	8,582	0.19%
2024/05/17	3.1	33.96	5	35.10	35.55	-1.9	8,291	-0.02%
2024/05/16	2	34.15	58	33.98	33.90	-56	8,196	-0.68%
2024/05/15	59	33.68	0	0.00	33.55	59	8,134	0.73%
2024/05/14	1	33.70	12	33.75	33.60	-11	8,106	-0.14%
2024/05/13	3	33.92	54	33.87	33.85	-51	8,042	-0.63%
2024/05/10	8	35.91	11	36.01	35.80	-3	7,872	-0.04%
2024/05/09	3	36.32	1.5	36.63	35.95	1.5	7,804	0.02%
2024/05/08	5	36.67	4	36.48	36.45	1	7,726	0.01%
2024/05/07	4	37.28	98.3	37.63	37.20	-94.3	7,642	-1.23%
2024/05/06	28.1	38.80	91.3	38.86	38.65	-63.2	7,436	-0.85%
2024/05/03	10.1	39.77	9	39.67	39.60	1.1	7,264	0.01%
2024/05/02	16.1	39.33	25.1	39.49	39.60	-9	6,958	-0.13%
2024/04/30	1.3	38.17	18	38.16	38.00	-16.7	6,418	-0.26%
2024/04/29	3.3	38.96	1.2	39.12	39.10	2.1	6,263	0.03%
2024/04/26	24.1	38.25	51.4	38.72	39.00	-27.3	6,023	-0.45%
2024/04/25	138	38.74	143.7	39.00	38.60	-5.7	5,696	-0.10%	大買/大賣/
2024/04/24	135	37.82	131	38.16	38.05	4	5,197	0.08%	大買/大賣/
2024/04/23	26.1	36.15	24.5	36.20	36.80	1.6	4,652	0.03%
2024/04/22	69.3	39.56	45	39.10	37.25	24.3	4,275	0.57%
2024/04/19	32.6	38.31	68.2	38.97	39.10	-35.6	3,090	-1.15%
2024/04/18	12.2	33.71	28	33.92	35.55	-15.8	2,307	-0.68%
2024/04/17	3	32.15	10	32.45	32.35	-7	2,037	-0.34%
2024/04/16	8	32.24	0	0.00	31.75	8	1,995	0.40%
2024/04/15	0	0.00	5	33.56	32.95	-5	1,919	-0.26%
2024/04/12	0	0.00	4	32.55	32.55	-4	1,844	-0.22%
2024/04/11	6	32.47	0.1	32.45	32.50	5.9	1,816	0.32%
2024/04/10	13	32.80	10	32.87	32.75	3	1,767	0.17%
2024/04/09	2	32.72	5	32.64	32.65	-3	1,720	-0.17%
2024/04/08	34	31.90	1.1	31.87	31.80	32.9	1,623	2.03%
2024/04/03	6	31.55	2	31.55	31.60	4	1,564	0.26%
2024/04/02	2	30.90	8	30.87	31.00	-6	1,506	-0.40%
2024/04/01	0.1	30.75	1	30.80	30.85	-1	1,460	-0.07%
2024/03/29	1.1	30.64	8	30.96	30.55	-7	1,429	-0.49%
2024/03/28	9	30.36	1	30.30	30.20	8	1,329	0.60%
2024/03/27	3	29.80	0	0.00	30.10	3	1,258	0.24%
2024/03/26	0	0.00	13	29.65	29.70	-13	1,202	-1.08%
2024/03/25	0	0.00	10	29.00	28.95	-10	1,119	-0.89%
2024/03/22	10	28.80	2	28.90	28.85	8	1,111	0.72%
2024/03/21	0	0.00	3	28.97	29.00	-3	1,107	-0.27%
2024/03/20	2	28.65	0	0.00	28.70	2	1,103	0.18%
2024/03/19	2	28.73	0	0.00	28.70	2	1,120	0.18%
2024/03/18	11	28.71	0	0.00	28.70	11	1,138	0.97%
2024/03/14	5	29.05	0	0.00	29.00	5	1,110	0.45%
2024/03/13	3.1	29.10	33	29.05	29.10	-29.9	1,089	-2.74%
2024/03/12	0	0.00	14	28.84	29.05	-14	1,049	-1.33%
2024/03/11	5	28.70	6	28.69	28.50	-1	996	-0.10%
2024/03/07	1	27.80	4	27.95	27.80	-3	876	-0.34%
2024/03/06	0	0.00	1	28.20	28.05	-1	864	-0.12%
2024/03/05	10	27.55	2	27.55	27.45	8	842	0.95%
2024/03/04	7	27.34	4	27.30	27.25	3	832	0.36%
2024/03/01	5	27.05	0	0.00	27.10	5	819	0.61%
2024/02/27	18	26.73	16	26.75	26.70	2	805	0.25%
2024/02/19	1	27.20	0	0.00	27.20	1	783	0.13%
2024/02/16	2	27.00	42	27.01	27.00	-40	791	-5.05%
2024/02/15	31	27.10	0	0.00	27.10	31	785	3.94%
2024/02/02	0	27.40	0	0.00	27.20	0	797	0.00%
2024/01/30	0	0.00	1	27.25	27.15	-1	803	-0.12%
2024/01/25	1	27.10	0	0.00	27.05	1	869	0.11%
2024/01/23	1	27.05	0	0.00	27.05	1	873	0.11%
2024/01/22	2	27.10	0	0.00	27.10	2	875	0.23%
2024/01/18	6	26.81	0	0.00	26.90	6	881	0.68%
2024/01/17	4	26.96	2	27.00	26.75	2	885	0.23%
2024/01/16	1	27.25	0	0.00	27.20	1	862	0.12%
2024/01/10	4	27.88	0	0.00	27.85	4	862	0.46%
2024/01/09	7	28.19	0	0.00	28.10	7	861	0.81%
2024/01/08	1	28.40	0	0.00	28.30	1	874	0.11%
2024/01/05	21	28.35	0	0.00	28.35	21	886	2.37%
2024/01/04	72	28.26	0	0.00	28.25	72	895	8.04%
2024/01/03	30	28.28	0	0.00	28.30	30	925	3.24%
2024/01/02	10	28.20	40	28.49	28.50	-30	930	-3.22%
2023/12/29	30	28.20	3	28.22	28.20	27	916	2.95%
2023/12/28	30	28.20	0	0.00	28.25	30	918	3.27%
2023/12/27	21	28.10	0	0.00	28.10	21	918	2.29%
2023/12/25	0	0.00	1	28.15	28.15	-1	927	-0.11%
2023/12/22	0	0.00	5	28.22	28.20	-5	927	-0.54%
2023/12/20	0	0.00	3	28.22	28.25	-3	923	-0.32%
2023/12/19	1	27.90	0	0.00	28.10	1	923	0.11%
2023/12/15	2	28.70	3	28.55	28.50	-1	938	-0.11%
2023/12/14	0	0.00	3.4	28.50	28.45	-3.4	928	-0.36%
2023/12/13	0	0.00	21	28.17	28.25	-21	910	-2.31%
2023/12/12	0	0.00	1	27.85	28.00	-1	883	-0.11%
2023/12/11	0	0.00	2	27.75	27.75	-2	873	-0.23%
2023/12/08	0	0.00	4	27.65	27.60	-4	870	-0.46%
2023/12/07	3	27.68	0	0.00	27.60	3	890	0.34%
2023/12/05	1	27.90	2	27.95	27.90	-1	890	-0.11%
2023/12/04	0	0.00	1	27.70	27.80	-1	884	-0.11%
2023/12/01	1	27.65	0	0.00	27.65	1	886	0.11%
2023/11/30	5	27.55	1	27.65	27.80	4	885	0.45%
2023/11/29	0	0.00	8.1	27.44	27.45	-8.1	873	-0.93%
2023/11/28	1	27.35	4	27.36	27.40	-3	887	-0.34%
2023/11/24	3	27.55	0	0.00	27.50	3	903	0.33%
2023/11/22	0.4	27.55	0	0.00	27.45	0.4	892	0.04%
2023/11/21	0	0.00	2	27.35	27.35	-2	897	-0.22%
2023/11/20	5	27.15	5	27.32	27.20	0	893	0.00%
2023/11/16	53	27.44	0	0.00	27.40	53	902	5.87%
2023/11/15	30	27.20	10	27.25	27.45	20	909	2.20%
2023/11/14	53	27.16	0	0.00	27.10	53	901	5.88%
2023/11/13	7	27.35	0	0.00	27.25	7	903	0.78%
2023/11/10	50	28.10	9	28.02	28.00	41	897	4.57%
2023/11/09	84	27.80	0	0.00	27.90	84	906	9.27%
2023/11/08	51	27.80	0	0.00	27.75	51	965	5.28%
2023/11/07	42	27.62	0	0.00	27.65	42	976	4.30%
2023/11/06	30	27.84	2.1	27.85	27.75	28	985	2.84%
2023/11/03	50	28.20	4	28.13	27.70	46	993	4.63%
2023/11/02	55	27.20	0	0.00	27.50	55	978	5.62%
2023/11/01	51	27.05	0	0.00	27.00	51	982	5.19%
2023/10/31	50	26.95	1	26.90	26.90	49	995	4.92%
2023/10/30	31	26.95	0	0.00	26.90	31	1,035	2.99%
2023/10/27	100	27.18	0	0.00	27.00	100	1,047	9.55%
2023/10/26	40	26.97	0	0.00	26.85	40	1,063	3.76%
2023/10/25	1	26.95	0	0.00	27.10	1	1,072	0.09%
2023/10/24	10	26.95	0	0.00	26.80	10	1,087	0.92%
2023/10/23	10	26.80	0	0.00	26.85	10	1,108	0.90%
2023/10/20	50	26.81	2	26.75	26.80	48	1,148	4.18%
2023/10/19	100	26.91	0	0.00	26.95	100	1,181	8.47%
2023/10/18	100	27.18	0	0.00	26.75	100	1,202	8.32%
2023/10/17	5	27.53	0	0.00	27.35	5	1,194	0.42%
2023/10/13	1	27.45	0	0.00	27.30	1	1,245	0.08%
2023/10/12	6	27.41	0	0.00	27.45	6	1,269	0.47%
2023/10/11	2	27.05	0	0.00	27.40	2	1,281	0.16%
2023/10/06	0	27.10	0	0.00	27.05	0	1,282	0.00%
2023/09/20	0	0.00	10	27.46	27.20	-10	1,718	-0.58%
2023/09/15	0.1	26.96	0	0.00	26.90	0.1	1,785	0.00%
2023/09/12	0	0.00	8	27.09	26.95	-8	1,834	-0.44%
2023/09/08	0	0.00	2	26.65	26.65	-2	1,835	-0.11%
2023/09/04	2.5	26.81	10	26.75	26.80	-7.5	1,897	-0.40%
2023/09/01	0.6	26.80	3	26.80	26.80	-2.4	1,943	-0.12%
2023/08/30	2	26.10	0	0.00	26.40	2	1,935	0.10%
2023/08/29	0	0.00	5	25.98	26.00	-5	1,944	-0.26%
2023/08/24	1	25.80	0	0.00	25.80	1	1,995	0.05%
2023/08/16	0	25.95	3	25.75	25.75	-3	2,042	-0.15%
2023/08/15	1	25.85	0	0.00	25.90	1	2,054	0.05%
2023/08/14	5	25.85	1	25.80	25.80	4	2,051	0.19%
2023/08/11	1	26.60	2	26.65	26.70	-1	2,001	-0.05%
2023/08/09	3	26.97	0	0.00	26.70	3	2,007	0.15%
2023/08/08	2	27.03	0	0.00	26.95	2	2,005	0.10%
2023/08/07	0	0.00	2	27.15	27.25	-2	2,005	-0.10%
2023/08/04	5	26.81	0	0.00	26.90	5	2,003	0.25%
2023/08/02	17	27.00	1	27.15	27.00	16	2,047	0.78%
2023/07/28	4	26.84	0	0.00	26.85	4	2,238	0.18%
2023/07/27	2	26.90	0	0.00	26.85	2	2,239	0.09%
2023/07/26	3	26.45	0	0.00	26.55	3	2,239	0.13%
2023/07/25	4	26.10	0	0.00	26.30	4	2,223	0.18%
2023/07/24	16	26.56	0	0.00	26.50	16	2,186	0.73%
2023/07/21	23	26.90	2	26.90	26.95	21	2,164	0.97%
2023/07/20	1	26.75	0	0.00	26.85	1	2,166	0.05%
2023/07/19	7	26.69	0	0.00	26.65	7	2,157	0.32%
2023/07/18	4	26.75	0	0.00	26.90	4	2,144	0.19%
2023/07/17	0	0.00	1	26.90	26.90	-1	2,124	-0.05%
2023/07/14	11	26.99	0	0.00	27.05	11	2,114	0.52%
2023/07/13	14	27.12	0	27.20	27.00	14	2,121	0.66%
2023/07/12	5	27.10	0	0.00	27.15	5	2,156	0.23%
2023/07/11	10	27.15	0	0.00	27.15	10	2,161	0.46%
2023/07/10	4	27.11	1	26.95	26.95	3	2,211	0.14%
2023/07/07	4	27.10	0	0.00	27.10	4	2,221	0.18%
2023/07/06	5	27.54	0	0.00	27.30	5	2,220	0.23%
2023/07/05	6	28.05	0	0.00	28.05	6	2,163	0.28%
2023/07/04	2	28.50	3	28.50	28.50	-1	2,139	-0.05%
2023/07/03	3	28.78	0	0.00	28.75	3	2,124	0.14%
2023/06/30	11	28.70	15	28.70	28.80	-4	2,122	-0.19%
2023/06/29	18	30.90	3	30.90	30.85	15	2,059	0.73%
2023/06/28	6	30.93	0.1	31.00	30.85	5.9	2,020	0.29%
2023/06/27	9	30.91	0	0.00	30.95	9	2,007	0.45%
2023/06/26	4	31.05	0	0.00	31.00	4	2,005	0.20%
2023/06/21	1	31.05	10	31.10	31.10	-9	1,988	-0.45%
2023/06/20	1	31.30	0	0.00	31.20	1	1,998	0.05%
2023/06/19	6	31.42	0	0.00	31.35	6	2,001	0.30%
2023/06/16	0.1	31.65	0	0.00	31.45	0.1	2,065	0.00%
2023/06/15	0	0.00	2	31.35	31.35	-2	2,073	-0.10%
2023/06/14	2	31.45	20	31.30	31.30	-18	2,096	-0.86%
2023/06/13	1	31.60	0	0.00	31.45	1	2,183	0.05%
2023/06/12	0	0.00	1	31.55	31.55	-1	2,197	-0.05%
2023/06/09	3	31.50	0	0.00	31.50	3	2,224	0.13%
2023/06/08	1	31.65	2.6	31.50	31.45	-1.6	2,283	-0.07%
2023/06/07	20	31.71	0	0.00	31.65	20	2,307	0.87%
2023/06/02	3	31.10	0.1	31.25	31.00	2.9	2,344	0.12%
2023/06/01	1	30.90	0	0.00	31.10	1	2,351	0.04%
2023/05/30	2	30.70	0	0.00	30.70	2	2,347	0.09%
2023/05/26	2	30.65	4	30.50	30.55	-2	2,398	-0.08%
2023/05/25	4	30.55	0	0.00	30.55	4	2,392	0.17%
2023/05/23	2	30.85	1	30.85	30.85	1	2,393	0.04%
2023/05/22	3	30.70	0	0.00	30.65	3	2,411	0.12%
2023/05/19	1	30.70	0	0.00	30.70	1	2,390	0.04%
2023/05/17	4	30.93	5	30.95	31.00	-1	2,381	-0.04%
2023/05/16	4	30.75	0	0.00	30.70	4	2,368	0.17%
2023/05/15	1	30.30	0	0.00	30.55	1	2,366	0.04%
2023/05/12	1	30.25	0	0.00	30.45	1	2,358	0.04%
2023/05/11	6	30.25	0	0.00	30.25	6	2,367	0.25%
2023/05/09	13	30.43	0	0.00	30.40	13	2,345	0.55%
2023/05/08	27.1	30.91	10	30.75	30.80	17.1	2,310	0.74%
2023/05/05	4	32.44	1	32.50	32.35	3	2,141	0.14%
2023/05/04	2	32.00	101	31.71	32.00	-99	2,098	-4.72%	大賣/
2023/05/02	0	31.90	0	0.00	31.45	0	2,089	0.00%
2023/04/24	1	31.10	0	0.00	31.20	1	2,067	0.05%
2023/04/21	7	31.10	2	31.45	30.95	5	2,076	0.24%
2023/04/18	2	32.05	0	0.00	32.05	2	2,052	0.10%
2023/04/17	3	32.20	1	32.15	32.15	2	2,026	0.10%
2023/04/14	0	31.70	15	31.60	31.60	-15	1,963	-0.76%
2023/04/12	0	0.00	1	31.60	31.80	-1	1,892	-0.05%
2023/04/11	10	31.60	5	31.54	31.60	5	1,864	0.27%
2023/04/10	1	31.30	25	31.25	31.30	-24	1,834	-1.31%
2023/04/07	1	30.95	19	31.29	31.30	-18	1,813	-0.99%
2023/04/06	1	30.65	0	0.00	30.65	1	1,782	0.06%
2023/03/31	1	30.80	0	0.00	30.80	1	1,763	0.06%
2023/03/30	1	30.85	0	0.00	30.85	1	1,747	0.06%
2023/03/29	0	0.00	22	30.87	30.90	-22	1,726	-1.27%
2023/03/28	1	31.30	0	0.00	31.05	1	1,717	0.06%
2023/03/27	0	0.00	4	31.78	31.40	-4	1,685	-0.24%
2023/03/24	0	0.00	1	31.30	31.35	-1	1,656	-0.06%
2023/03/23	0	0.00	7	31.20	31.05	-7	1,642	-0.43%
2023/03/22	0	31.15	0	0.00	31.35	0	1,626	0.00%
2023/03/21	0	0.00	5	31.35	31.25	-5	1,673	-0.30%
2023/03/20	0	0.00	15	30.48	30.50	-15	1,603	-0.94%
2023/03/17	4	30.19	10	30.25	30.30	-6	1,592	-0.38%
2023/03/16	2	30.43	15	30.00	29.85	-13	1,568	-0.83%
2023/03/15	22	31.00	10	31.10	30.90	12	1,477	0.81%
2023/03/13	71	31.35	42	30.95	31.15	29	1,420	2.04%
2023/03/10	1	30.85	2	30.80	31.00	-1	1,366	-0.07%
2023/03/09	0	0.00	1	31.50	31.50	-1	1,349	-0.07%
2023/03/08	1	31.80	0	0.00	31.75	1	1,339	0.07%
2023/03/07	0	0.00	2	32.25	32.00	-2	1,334	-0.15%
2023/03/06	1	31.20	19	31.26	31.30	-18	1,320	-1.36%
2023/03/03	57	31.40	57	31.34	31.40	0	1,310	0.00%
2023/03/02	4	31.11	0	0.00	31.20	4	1,305	0.31%
2023/03/01	3	31.70	2	31.60	31.50	1	1,302	0.08%
2023/02/24	2	30.60	3	31.20	31.20	-1	1,277	-0.08%
2023/02/23	2	30.73	1	30.70	30.70	1	1,257	0.08%
2023/02/21	10	30.60	0	0.00	30.70	10	1,258	0.79%
2023/02/20	12	30.36	0	0.00	30.60	12	1,265	0.95%
2023/02/17	2	30.05	0	0.00	29.95	2	1,260	0.16%
2023/02/14	11	30.21	0	0.00	30.20	11	1,282	0.86%
2023/02/13	0	0.00	4	30.05	30.30	-4	1,298	-0.31%
2023/02/09	5	30.50	1	30.30	30.25	4	1,304	0.31%
2023/02/08	0	0.00	1	30.20	30.15	-1	1,308	-0.08%
2023/02/06	80	29.99	40	29.95	30.00	40	1,340	2.98%
2023/02/01	4	29.53	7	29.55	29.55	-3	1,354	-0.22%
2023/01/31	0	0.00	12	29.08	29.40	-12	1,376	-0.87%
2023/01/12	0	0.00	1	29.10	28.95	-1	1,513	-0.07%
2023/01/11	0	0.00	40	29.00	29.05	-40	1,532	-2.61%
2023/01/09	0.1	28.90	0	0.00	28.85	0.1	1,581	0.01%
2023/01/06	0	0.00	18	28.70	28.85	-18	1,582	-1.14%
2023/01/05	6	28.10	10	28.05	28.10	-4	1,645	-0.24%
2023/01/03	0	0.00	10	27.80	27.75	-10	1,738	-0.58%
2022/12/29	0	0.00	10	27.80	27.90	-10	1,785	-0.56%
2022/12/28	2	28.00	0	0.00	27.90	2	1,816	0.11%
2022/12/27	1	28.25	0	0.00	28.20	1	1,841	0.05%
2022/12/23	0	0.00	10	28.15	28.15	-10	1,957	-0.51%
2022/12/21	1	28.00	5	28.04	27.85	-4	2,132	-0.19%
2022/12/20	1	27.80	7	27.85	27.75	-6	2,188	-0.27%
2022/12/16	1	28.30	2	28.25	28.20	-1	2,355	-0.04%
2022/12/14	17	28.61	16	28.54	28.40	1	2,456	0.04%
2022/12/13	32	29.01	1	28.45	28.35	31	2,559	1.21%
2022/12/09	10	29.95	0	0.00	29.80	10	2,589	0.39%
2022/12/08	15	29.73	0	0.00	29.80	15	2,629	0.57%
2022/12/06	50	29.61	6	29.38	29.25	44	2,698	1.63%
2022/12/05	100	29.94	0	0.00	29.80	100	2,804	3.57%
2022/12/02	0.1	29.95	0	0.00	29.90	0.1	3,044	0.00%
2022/12/01	3	29.87	1	29.80	29.95	2	3,119	0.07%
2022/11/30	0	0.00	2	29.80	29.90	-2	3,297	-0.06%
2022/11/28	1	29.50	1	29.40	29.55	0	3,816	0.00%
2022/11/25	5	28.97	0	0.00	28.85	5	3,779	0.13%
2022/11/24	2	28.55	0	0.00	28.65	2	3,773	0.05%
2022/11/23	4.5	28.36	0	0.00	28.80	4.5	3,766	0.12%
2022/11/22	3	28.32	0	0.00	28.30	3	3,756	0.08%
2022/11/21	0.2	28.53	0	0.00	28.55	0.2	3,750	0.01%
2022/11/18	50	28.45	0	0.00	28.20	50	3,742	1.34%
2022/11/17	1.3	28.53	0	0.00	28.45	1.3	3,738	0.03%
2022/11/16	0	0.00	2	28.30	28.10	-2	3,732	-0.05%
2022/11/14	4	28.50	0	0.00	28.65	4	3,711	0.11%
2022/11/10	0	0.00	4	27.90	27.85	-4	3,690	-0.11%
2022/11/09	6	27.64	7	27.71	27.70	-1	3,709	-0.03%
2022/11/08	6	27.97	0	0.00	27.80	6	3,697	0.16%
2022/11/07	9	27.67	5	27.90	27.85	4	3,709	0.11%
2022/11/04	3	27.83	3	27.80	27.95	0	3,742	0.00%
2022/11/03	2	27.85	0	0.00	28.25	2	3,746	0.05%
2022/11/02	7	28.16	0	0.00	28.20	7	3,733	0.19%
2022/11/01	4	27.90	1	28.00	27.85	3	3,717	0.08%
2022/10/31	504	27.94	0	0.00	27.90	504	3,722	13.54%	大買/鉅額交易
2022/10/27	2	27.35	1	27.35	27.30	1	3,858	0.03%
2022/10/26	3	26.35	2	26.38	26.45	1	3,830	0.03%
2022/10/24	0	0.00	14	26.37	26.50	-14	3,812	-0.37%
2022/10/21	4	26.68	19	27.14	26.95	-15	3,761	-0.40%
2022/10/20	2	27.23	1	27.20	27.15	1	3,711	0.03%
2022/10/18	28	27.93	0	0.00	27.70	28	3,656	0.77%
2022/10/17	1	27.55	0	0.00	27.80	1	3,640	0.03%
2022/10/13	6	28.26	2	27.95	28.00	4	3,597	0.11%
2022/10/12	2	29.05	11	29.45	29.80	-9	3,535	-0.25%
2022/10/11	1	29.60	0	0.00	29.65	1	3,502	0.03%
2022/10/07	0	0.00	10	30.15	30.20	-10	3,507	-0.29%
2022/10/06	2	29.85	0	0.00	29.60	2	3,530	0.06%
2022/10/05	6	30.43	0	0.00	30.05	6	3,505	0.17%
2022/10/04	1	30.15	0	0.00	30.00	1	3,482	0.03%
2022/10/03	1	29.95	501	30.21	30.00	-500	3,469	-14.41%	大賣/鉅額交易
2022/09/30	5	30.10	0	0.00	30.15	5	3,421	0.15%
2022/09/29	2	29.38	3	29.53	29.40	-1	3,372	-0.03%
2022/09/28	15	29.67	470	28.76	28.60	-455	3,346	-13.60%	大賣/鉅額交易
2022/09/27	0	0.00	7	30.30	30.80	-7	3,217	-0.22%
2022/09/26	6	30.85	0	0.00	30.80	6	3,171	0.19%
2022/09/23	2	32.38	110	32.50	32.25	-108	3,099	-3.48%	大賣/鉅額交易
2022/09/22	16	31.48	2	31.63	31.95	14	3,060	0.46%
2022/09/21	118	31.81	1	31.70	31.70	117	3,047	3.84%	大買/鉅額交易
2022/09/20	7	31.64	3	31.48	31.85	4	3,022	0.13%
2022/09/19	4	31.85	6	31.98	31.65	-2	2,923	-0.07%
2022/09/16	1	32.15	0	0.00	32.40	1	2,905	0.03%
2022/09/15	1	32.45	6	32.83	32.90	-5	2,894	-0.17%
2022/09/14	0	0.00	1	31.95	32.05	-1	2,880	-0.03%
2022/09/12	10	32.15	2	32.65	32.10	8	2,861	0.28%
2022/09/08	71	32.73	15	33.62	33.00	56	2,756	2.03%
2022/09/07	3	32.75	25	32.65	32.90	-22	2,549	-0.86%
2022/09/06	33	32.76	2	32.98	32.80	31	2,474	1.25%
2022/09/05	37	31.66	23	32.11	32.60	14	2,304	0.61%
2022/09/02	2	30.63	0	0.00	30.00	2	1,958	0.10%
2022/08/31	0	0.00	7	30.05	29.95	-7	1,772	-0.39%
2022/08/29	3	29.33	0	0.00	29.25	3	1,787	0.17%
2022/08/26	1	29.60	0	0.00	29.65	1	1,781	0.06%
2022/08/25	2	29.75	3	29.75	29.60	-1	1,791	-0.06%
2022/08/23	0	0.00	10	29.85	29.70	-10	1,847	-0.54%
2022/08/22	2	30.15	0	0.00	30.15	2	1,854	0.11%
2022/08/19	0	0.00	2.2	30.29	30.40	-2.2	1,868	-0.12%
2022/08/17	10	29.82	1	29.60	29.65	9	1,918	0.47%
2022/08/16	1	29.75	0	0.00	29.45	1	1,921	0.05%
2022/08/12	2.2	30.07	1	30.20	30.05	1.2	1,925	0.06%
2022/08/11	10	30.54	0	0.00	30.10	10	1,922	0.52%
2022/08/09	0	0.00	1	29.50	30.00	-1	1,919	-0.05%
2022/08/08	1	29.70	3	29.35	29.70	-2	1,963	-0.10%
2022/08/05	1	30.10	1	29.90	29.90	0	2,046	0.00%
2022/08/04	11	29.60	5	29.60	29.55	6	2,127	0.28%
2022/08/03	12	30.43	26	30.64	29.95	-14	2,231	-0.63%
2022/08/02	0	0.00	5	29.07	28.90	-5	2,495	-0.20%
2022/08/01	2	29.50	0	0.00	29.30	2	2,674	0.07%
2022/07/29	2	29.28	4	28.98	29.15	-2	2,930	-0.07%
2022/07/25	1	28.65	0	0.00	28.75	1	3,659	0.03%
2022/07/22	1	27.95	0	0.00	28.25	1	3,665	0.03%
2022/07/21	0	0.00	2	28.00	28.20	-2	3,684	-0.05%
2022/07/20	1	28.25	0	0.00	28.15	1	3,690	0.03%
2022/07/19	0	0.00	4	28.30	28.20	-4	3,696	-0.11%
2022/07/18	0	0.00	2	27.75	27.80	-2	3,703	-0.05%
2022/07/11	0	0.00	4	26.69	26.70	-4	3,653	-0.11%
2022/07/06	4	26.00	0	0.00	26.05	4	3,700	0.11%
2022/07/04	11	25.30	0	0.00	25.50	11	3,708	0.30%
2022/07/01	0	0.00	501	25.68	25.35	-501	3,714	-13.49%	大賣/鉅額交易
2022/06/30	4	26.24	0	0.00	26.10	4	3,693	0.11%
2022/06/29	0	0.00	40	28.45	28.65	-40	3,681	-1.09%
2022/06/28	3	28.35	0	0.00	28.35	3	3,673	0.08%
2022/06/27	1	29.10	0	0.00	28.90	1	3,679	0.03%
2022/06/24	2	28.90	0	0.00	28.70	2	3,669	0.05%
2022/06/21	0	0.00	25.4	28.25	28.50	-25.4	3,614	-0.70%
2022/06/20	42	28.78	0	0.00	27.50	42	3,617	1.16%
2022/06/17	1	28.90	19	29.18	28.85	-18	3,601	-0.50%
2022/06/16	20	29.10	0	0.00	28.85	20	3,598	0.56%
2022/06/15	2	28.90	22	29.25	28.90	-20	3,563	-0.56%
2022/06/14	34	28.73	0	0.00	28.80	34	3,564	0.95%
2022/06/13	0	0.00	5	29.10	29.10	-5	3,571	-0.14%
2022/06/10	35	29.50	13	29.55	29.40	22	3,555	0.62%
2022/06/09	5	29.70	29	29.84	29.85	-24	3,554	-0.68%
2022/06/07	0	0.00	3	29.70	29.65	-3	3,535	-0.08%
2022/06/06	0	0.00	2	29.25	29.30	-2	3,533	-0.06%
2022/06/02	11	29.85	0	0.00	29.70	11	3,544	0.31%
2022/06/01	0	0.00	3	29.70	29.70	-3	3,543	-0.08%
2022/05/31	6	29.07	30	28.85	29.70	-24	3,531	-0.68%
2022/05/30	4	29.90	1	29.95	29.95	3	3,469	0.09%
2022/05/27	2	29.90	1	30.00	29.80	1	3,456	0.03%
2022/05/26	0	0.00	46	29.94	29.55	-46	3,438	-1.34%
2022/05/25	0	0.00	25	29.65	29.55	-25	3,404	-0.73%
2022/05/24	11	29.18	10	29.51	29.05	1	3,375	0.03%
2022/05/23	25	28.91	0	0.00	28.90	25	3,348	0.75%
2022/05/20	1	29.10	0	0.00	28.90	1	3,341	0.03%
2022/05/19	20	29.33	0	0.00	29.45	20	3,314	0.60%
2022/05/18	35	29.25	0	0.00	29.35	35	3,291	1.06%
2022/05/17	53	29.48	51	29.55	29.45	2	3,260	0.06%
2022/05/16	2	28.63	1.1	28.81	28.85	1	3,213	0.03%
2022/05/13	3	29.52	33	29.36	29.45	-30	3,167	-0.95%
2022/05/12	10.1	28.23	19	29.12	28.10	-9	3,065	-0.29%
2022/05/11	54	30.29	53	29.73	29.35	1	2,967	0.03%
2022/05/10	19	30.92	39	30.33	30.50	-20	2,811	-0.71%
2022/05/09	67	30.94	15	30.38	30.20	52	2,409	2.16%
2022/05/06	44	30.58	44	30.71	31.20	0	2,221	0.00%
2022/05/05	46	29.27	19	29.79	30.80	27	1,962	1.38%
2022/05/04	83	28.29	26	28.56	28.85	57	1,461	3.90%
2022/05/03	56	25.85	0	0.00	26.25	56	1,244	4.50%
2022/04/29	50	26.80	0	0.00	26.70	50	1,222	4.09%
2022/04/28	175	26.95	1	26.80	27.05	174	1,218	14.28%	大買/鉅額交易
2022/04/27	0	0.00	6	26.41	26.50	-6	1,201	-0.50%
2022/04/26	1	27.40	2	27.28	27.25	-1	1,174	-0.09%
2022/04/25	53	27.26	3	27.35	27.25	50	1,163	4.30%
2022/04/22	0	0.00	3	28.07	28.15	-3	1,142	-0.26%
2022/04/21	0	0.00	2	27.65	27.85	-2	1,119	-0.18%
2022/04/20	0	0.00	1	27.50	27.50	-1	1,098	-0.09%
2022/04/18	51	26.72	0	0.00	26.70	51	1,088	4.68%
2022/04/15	1	26.95	3	27.45	27.00	-2	1,084	-0.18%
2022/04/14	4	27.20	2	27.18	27.15	2	1,076	0.19%
2022/04/13	10	26.71	4	26.89	27.15	6	1,053	0.57%
2022/04/12	23	26.49	0	0.00	26.45	23	1,023	2.25%
2022/04/11	2	26.25	0	0.00	26.00	2	1,005	0.20%
2022/04/08	5	26.35	1	26.50	26.50	4	992	0.40%
2022/04/07	101	26.45	12	26.18	26.05	89	979	9.09%	大買/
2022/04/06	30	26.35	0	0.00	26.45	30	969	3.09%
2022/04/01	201	26.73	1	26.75	26.70	200	963	20.76%	大買/鉅額交易
2022/03/31	201	26.49	12	26.30	26.40	189	941	20.07%	大買/鉅額交易
2022/03/30	204	25.75	0	0.00	25.85	204	892	22.85%	大買/鉅額交易
2022/03/28	200	26.01	0	0.00	26.05	200	859	23.28%	大買/鉅額交易
2022/03/25	302	25.92	0	0.00	25.80	302	832	36.30%	大買/鉅額交易
2022/03/24	301	25.97	0	0.00	26.00	301	824	36.51%	大買/鉅額交易
2022/03/23	402	25.88	6	25.91	25.80	396	811	48.79%	大買/鉅額交易
2022/03/22	378	25.40	8	25.37	25.55	370	788	46.95%	大買/鉅額交易
2022/03/21	0	0.00	6	25.05	25.15	-6	768	-0.78%
2022/03/18	0	0.00	15	24.87	24.95	-15	763	-1.96%
2022/03/17	5	24.75	10	24.85	24.85	-5	784	-0.64%
2022/03/16	1	24.20	3	24.62	24.65	-2	770	-0.26%
2022/03/15	2	23.30	0	0.00	23.60	2	732	0.27%
2022/03/09	0	0.00	1	23.00	23.05	-1	746	-0.13%
2022/03/08	3	22.20	10	22.45	22.15	-7	736	-0.95%
2022/03/07	2	22.90	0	0.00	23.00	2	719	0.28%
2022/03/04	2	23.60	0	0.00	23.55	2	721	0.28%
2022/02/24	0	0.00	2	23.68	23.60	-2	786	-0.25%
2022/02/22	2	23.70	0	0.00	23.80	2	795	0.25%
2022/02/10	0	24.25	0	0.00	24.30	0	1,023	0.00%
2022/01/24	0	0.00	17	23.50	23.60	-17	1,078	-1.58%
2022/01/20	10	24.00	0	0.00	24.00	10	1,079	0.93%
2022/01/17	2	23.75	0	0.00	23.75	2	1,119	0.18%
2022/01/14	1	23.85	0	0.00	23.95	1	1,134	0.09%
2022/01/12	1	24.00	0	0.00	24.15	1	1,209	0.08%
2022/01/11	4	24.23	21	24.25	24.15	-17	1,210	-1.40%
2022/01/10	1	24.60	0	0.00	24.60	1	1,216	0.08%
2022/01/07	0	0.00	9	24.60	24.60	-9	1,218	-0.74%
2022/01/06	0	0.00	27	24.90	24.85	-27	1,213	-2.23%
2022/01/03	1	25.30	0	0.00	25.05	1	1,254	0.08%
2021/12/29	4	25.25	0	0.00	25.30	4	1,286	0.31%
2021/12/27	1	25.00	0	0.00	25.00	1	1,292	0.08%
2021/12/20	0	0.00	10	25.10	25.35	-10	1,306	-0.77%
2021/12/14	10	25.89	10	25.75	25.80	0	1,457	0.00%
2021/12/01	0	0.00	0.6	25.15	25.20	-0.6	1,589	-0.04%
2021/11/29	0.3	25.15	0	0.00	25.00	0.3	1,612	0.02%
2021/11/26	1	25.20	0	0.00	25.15	1	1,624	0.06%
2021/11/25	29	25.65	0	0.00	25.75	29	1,615	1.79%
2021/11/24	0.3	25.50	0	0.00	25.55	0.3	1,611	0.02%
2021/11/23	1	25.40	0	0.00	25.25	1	1,623	0.06%
2021/11/19	0	0.00	1	25.35	25.35	-1	1,637	-0.06%
2021/11/18	5	25.43	0	0.00	25.45	5	1,673	0.30%
2021/11/17	2	25.65	0	0.00	25.65	2	1,712	0.12%
2021/11/16	1	26.35	2	26.00	26.20	-1	1,693	-0.06%
2021/11/15	0	0.00	1	25.20	25.15	-1	1,664	-0.06%
2021/11/12	1	25.25	0	0.00	25.35	1	1,683	0.06%
2021/11/11	1	25.35	11	25.14	25.00	-10	1,684	-0.59%
2021/11/10	14	24.34	0	0.00	24.40	14	1,668	0.84%
2021/11/08	0	0.00	2	24.65	24.60	-2	1,652	-0.12%
2021/11/04	0	0.00	10	25.53	25.30	-10	1,714	-0.58%
2021/11/02	1	24.90	0	0.00	24.90	1	1,798	0.06%
2021/10/29	0	0.00	2	25.10	25.20	-2	1,791	-0.11%
2021/10/28	2	25.30	0	0.00	25.20	2	1,792	0.11%
2021/10/27	4	25.48	6	25.41	25.50	-2	1,795	-0.11%
2021/10/22	11	24.96	0	0.00	24.80	11	1,813	0.61%
2021/10/21	13	25.46	6	25.26	25.55	7	1,804	0.39%
2021/10/20	4	24.60	20	24.40	24.40	-16	1,742	-0.92%
2021/10/18	2	24.95	81	24.95	24.90	-79	1,740	-4.54%
2021/10/13	1	24.60	0	0.00	24.10	1	1,802	0.06%
2021/10/07	0	0.00	1	23.70	24.00	-1	1,818	-0.05%
2021/10/01	6	23.38	5	23.20	23.10	1	1,874	0.05%
2021/09/30	6	23.59	1	23.55	23.60	5	1,892	0.26%
2021/09/28	51	23.16	0	0.00	23.15	51	1,943	2.62%
2021/09/24	30	23.20	0	0.00	23.10	30	2,067	1.45%
2021/09/22	8	23.26	0.1	23.30	23.05	7.9	2,175	0.36%
2021/09/17	4	24.20	0	0.00	23.50	4	2,186	0.18%
2021/09/15	0	0.00	0.1	25.25	25.30	-0.1	2,134	0.00%
2021/09/13	5	25.25	81	24.89	25.25	-76	2,212	-3.43%
2021/09/10	0	0.00	40	24.51	24.40	-40	2,250	-1.78%
2021/09/09	0	0.00	30	24.30	24.20	-30	2,286	-1.31%
2021/09/08	0	0.00	1.2	24.11	23.85	-1.2	2,337	-0.05%
2021/09/06	0	0.00	50	24.35	24.05	-50	2,347	-2.13%
2021/09/03	0	0.00	2	24.50	24.50	-2	2,370	-0.08%
2021/09/02	6	24.04	0	0.00	24.00	6	2,355	0.25%
2021/09/01	0	0.00	0.2	24.15	24.20	-0.2	2,350	-0.01%
2021/08/26	2	23.55	2	23.65	23.60	0	2,347	0.00%
2021/08/25	20	23.55	1	23.70	23.65	19	2,348	0.81%
2021/08/24	1	23.25	1	23.35	23.35	0	2,360	0.00%
2021/08/23	0	0.00	10	22.30	22.40	-10	2,338	-0.43%
2021/08/20	1.1	21.87	0	0.00	21.85	1.1	2,306	0.05%
2021/08/18	1	22.00	0	0.00	22.75	1	2,276	0.04%
2021/08/17	21	22.60	0	0.00	22.40	21	2,285	0.92%
2021/08/16	3	22.97	27	22.76	22.95	-24	2,305	-1.04%
2021/08/13	7	23.22	0	0.00	23.10	7	2,360	0.30%
2021/08/12	0	0.00	9	23.37	23.60	-9	2,371	-0.38%
2021/08/11	11	23.53	0	0.00	23.40	11	2,414	0.46%
2021/08/10	36	23.75	1	23.65	23.65	35	2,435	1.44%
2021/08/09	0	0.00	3	25.05	24.50	-3	2,490	-0.12%
2021/08/06	2	25.15	1	25.00	25.40	1	2,548	0.04%
2021/08/04	0	0.00	7	24.45	24.45	-7	2,809	-0.25%
2021/08/03	0.1	24.35	0	0.00	24.35	0.1	2,945	0.00%
2021/08/02	0	0.00	13	24.30	24.45	-13	3,005	-0.43%
2021/07/28	1	23.00	1	23.80	23.75	0	3,195	0.00%
2021/07/27	2	23.35	1	23.55	23.30	1	3,356	0.03%
2021/07/26	1	23.65	0	0.00	23.50	1	3,424	0.03%
2021/07/23	17	23.64	0	0.00	23.65	17	3,560	0.48%
2021/07/22	57	23.61	4.4	23.79	23.45	52.6	3,588	1.47%
2021/07/21	50	23.56	3	23.85	23.40	47	3,608	1.30%
2021/07/20	4	23.90	0	0.00	23.85	4	3,635	0.11%
2021/07/19	20	24.08	0	0.00	24.55	20	3,683	0.54%
2021/07/16	30	24.10	1	24.10	24.00	29	3,780	0.77%
2021/07/14	11	23.72	0	0.00	23.55	11	3,894	0.28%
2021/07/13	4	24.01	0	0.00	23.95	4	3,975	0.10%
2021/07/12	2.1	24.60	0	0.00	24.40	2.1	4,047	0.05%
2021/07/09	2	24.55	0	0.00	24.55	2	4,172	0.05%
2021/07/08	0	0.00	9	24.57	24.85	-9	4,269	-0.21%
2021/07/07	1	24.50	4	24.70	24.60	-3	4,326	-0.07%
2021/07/05	13	25.20	0	0.00	24.85	13	4,410	0.29%
2021/07/01	9	25.92	0	0.00	25.30	9	4,530	0.20%
2021/06/30	7	27.32	14	27.24	27.30	-7	4,539	-0.15%
2021/06/29	8.1	26.60	9	26.75	26.80	-0.9	4,508	-0.02%
2021/06/28	16	27.11	7	27.11	27.00	9	4,490	0.20%
2021/06/24	0	0.00	3.2	27.52	27.55	-3.2	4,460	-0.07%
2021/06/23	4	26.80	3	26.80	26.80	1	4,469	0.02%
2021/06/22	0	0.00	13	26.45	26.90	-13	4,458	-0.29%
2021/06/21	3	26.17	3	26.20	25.90	0	4,408	0.00%
2021/06/18	6	26.06	9	26.54	26.75	-3	4,397	-0.07%
2021/06/17	2	25.90	2.1	25.82	26.45	-0.1	4,536	0.00%
2021/06/16	1	25.10	1	25.20	25.20	0	4,562	0.00%
2021/06/15	5	25.25	8	25.31	25.15	-3	4,619	-0.06%
2021/06/11	10	25.40	8	25.21	25.50	2	4,766	0.04%
2021/06/10	1	24.85	0	0.00	24.90	1	4,764	0.02%
2021/06/09	0	0.00	10	24.73	24.60	-10	4,802	-0.21%
2021/06/08	2	24.35	2	24.55	24.65	0	4,870	0.00%
2021/06/07	4	24.65	10	24.75	24.40	-6	4,947	-0.12%
2021/06/04	4	24.88	7	24.80	24.75	-3	4,971	-0.06%
2021/06/03	5	24.99	0	0.00	25.00	5	5,123	0.10%
2021/06/02	3	25.13	11	25.38	25.10	-8	5,249	-0.15%
2021/06/01	3	25.08	6	25.30	25.15	-3	5,284	-0.06%
2021/05/31	10	24.95	8	25.14	24.90	2	5,372	0.04%
2021/05/28	5	24.99	5	25.00	24.95	0	5,541	0.00%
2021/05/27	12	24.95	2	24.95	24.75	10	5,633	0.18%
2021/05/26	3	24.77	2	25.00	25.10	1	5,696	0.02%
2021/05/25	26	24.99	6	25.02	24.85	20	5,740	0.35%
2021/05/24	9	24.86	9	25.18	24.95	0	5,825	0.00%
2021/05/21	22	25.13	6	24.45	25.20	16	5,924	0.27%
2021/05/20	6	23.63	2	23.80	23.60	4	5,967	0.07%
2021/05/19	13	23.97	10	24.10	24.05	3	5,957	0.05%
2021/05/17	9	23.36	26	24.01	22.60	-17	5,912	-0.29%
2021/05/14	20	25.22	12	25.94	24.65	8	5,818	0.14%
2021/05/13	13	25.37	17	25.46	25.30	-4	5,731	-0.07%
2021/05/12	23	27.89	15	28.03	26.55	8	5,625	0.14%
2021/05/11	25	28.48	28	28.84	28.40	-3	5,444	-0.06%
2021/05/10	7	28.87	1	29.00	29.00	6	5,340	0.11%
2021/05/07	9	28.62	7	28.59	28.45	2	5,305	0.04%
2021/05/06	1	28.00	1	28.10	28.65	0	5,278	0.00%
2021/05/05	3	28.13	8	28.09	27.95	-5	5,208	-0.10%
2021/05/04	12	27.40	20	27.31	27.55	-8	5,144	-0.16%
2021/05/03	2	28.35	2.7	28.78	27.85	-0.7	5,030	-0.01%
2021/04/29	9.7	29.07	29	29.58	28.90	-19.3	4,979	-0.39%
2021/04/28	20	29.18	0	0.00	28.60	20	4,885	0.41%
2021/04/27	0	0.00	2	28.80	28.80	-2	4,970	-0.04%
2021/04/26	5	28.59	9.1	28.68	28.70	-4.1	4,961	-0.08%
2021/04/23	0	0.00	17	27.94	28.05	-17	4,953	-0.34%
2021/04/22	11	28.79	2	28.68	27.95	9	4,921	0.18%
2021/04/21	7	28.44	2	28.73	29.05	5	4,816	0.10%
2021/04/19	4	28.48	4	28.54	28.55	0	4,751	0.00%
2021/04/16	1	27.64	19	27.29	27.40	-18	4,674	-0.38%
2021/04/15	1,013	26.64	21	26.85	26.85	992	4,582	21.65%	大買/鉅額交易
2021/04/14	8	25.64	29	25.82	26.00	-21	4,463	-0.47%
2021/04/13	30	25.65	16	26.14	25.30	14	4,443	0.32%
2021/04/12	15	25.65	5	25.75	25.70	10	4,515	0.22%
2021/04/09	6	25.27	4	25.35	25.70	2	4,497	0.04%
2021/04/08	2	25.60	0	0.00	25.50	2	4,438	0.05%
2021/04/07	17	25.26	7	25.33	25.65	10	4,409	0.23%
2021/04/06	5	24.30	10	24.48	24.65	-5	4,336	-0.12%
2021/04/01	12	24.02	0	0.00	23.90	12	4,263	0.28%
2021/03/31	0.1	24.30	2	24.40	24.35	-1.9	4,242	-0.04%
2021/03/30	4	24.03	4	24.10	24.10	0	4,231	0.00%
2021/03/29	5	24.33	0	0.00	24.10	5	4,234	0.12%
2021/03/26	12	24.45	16	24.49	24.40	-4	4,238	-0.09%
2021/03/25	3	24.07	22	24.24	24.05	-19	4,207	-0.45%
2021/03/24	29	24.01	0	0.00	23.95	29	4,207	0.69%
2021/03/23	23	24.19	7	24.21	24.15	16	4,200	0.38%
2021/03/22	3	24.60	14	24.37	24.40	-11	4,185	-0.26%
2021/03/19	7	23.41	20	23.48	23.25	-13	4,050	-0.32%
2021/03/18	7	23.82	0	0.00	23.75	7	4,018	0.17%
2021/03/17	27	24.05	2	24.30	24.10	25	4,040	0.62%
2021/03/16	3	23.33	6	23.48	23.40	-3	3,958	-0.08%
2021/03/15	10	22.72	20	23.12	23.40	-10	4,094	-0.24%
2021/03/12	12	22.83	11	22.91	22.55	1	4,409	0.02%
2021/03/11	6	23.13	7	23.55	22.95	-1	4,542	-0.02%
2021/03/10	8	23.36	26	23.47	23.25	-18	4,585	-0.39%
2021/03/09	1,001	23.71	12	23.42	23.45	989	4,741	20.86%	大買/鉅額交易
2021/03/08	7	23.06	2	23.48	23.00	5	5,020	0.10%
2021/03/05	2	22.95	0	0.00	22.90	2	4,990	0.04%
2021/03/04	7	23.14	20	23.14	23.25	-13	5,055	-0.26%
2021/03/03	4	22.15	15	22.78	23.25	-11	4,989	-0.22%
2021/03/02	0	0.00	9	22.38	22.00	-9	4,866	-0.18%
2021/02/26	8	21.85	11	22.18	21.95	-3	4,989	-0.06%
2021/02/25	6	21.85	9	22.08	22.00	-3	4,989	-0.06%
2021/02/24	12	21.95	5	21.70	21.95	7	4,990	0.14%
2021/02/23	127	21.93	23	21.98	22.05	104	4,905	2.12%	大買/鉅額交易
2021/02/22	0	0.00	70	21.04	21.35	-70	4,813	-1.45%
2021/02/19	0	0.00	1	20.20	20.30	-1	4,743	-0.02%
2021/02/17	0	0.00	10	20.06	19.95	-10	4,859	-0.21%
2021/02/05	1	19.00	14	19.35	19.20	-13	4,908	-0.26%
2021/02/04	6	19.29	0	0.00	19.25	6	4,978	0.12%
2021/02/03	1	19.45	0	0.00	19.45	1	5,062	0.02%
2021/02/01	6	18.67	0	0.00	18.80	6	5,278	0.11%
2021/01/29	1	19.05	0	0.00	19.05	1	5,332	0.02%
2021/01/28	3	19.20	0	0.00	19.25	3	5,424	0.06%
2021/01/27	1	19.65	1	19.85	19.75	0	5,452	0.00%
2021/01/26	2	19.75	1	20.10	19.65	1	5,528	0.02%
2021/01/25	1	19.70	0	0.00	20.10	1	5,629	0.02%
2021/01/21	11	19.05	1	18.90	18.95	10	5,730	0.17%
2021/01/20	25	19.22	0	0.00	19.10	25	5,789	0.43%
2021/01/19	2	20.00	0	0.00	19.90	2	5,782	0.03%
2021/01/18	6	19.71	20	19.46	20.20	-14	5,865	-0.24%
2021/01/15	26	20.19	2	20.30	20.10	24	5,919	0.41%
2021/01/14	23	20.56	22	20.55	20.60	1	6,105	0.02%
2021/01/12	14	20.54	3	20.55	20.50	11	7,264	0.15%
2021/01/11	1	20.60	10	20.60	20.60	-9	7,306	-0.12%
2021/01/08	3	20.17	0	0.00	20.20	3	7,459	0.04%
2021/01/07	2	20.25	0	0.00	20.40	2	7,672	0.03%
2021/01/06	13	20.45	0	0.00	20.25	13	7,864	0.17%
2021/01/05	15	21.22	5	21.20	21.15	10	8,147	0.12%
2021/01/04	4	20.79	1	20.65	20.90	3	8,550	0.04%
2020/12/31	71	20.69	0	0.00	20.70	71	9,355	0.76%
2020/12/30	3	20.72	0	0.00	20.90	3	10,253	0.03%
2020/12/29	0	0.00	5	21.01	20.75	-5	10,756	-0.05%
2020/12/28	5	20.45	0	0.00	20.65	5	10,833	0.05%
2020/12/21	4	20.96	1	20.95	20.95	3	11,758	0.03%
2020/12/17	5	21.20	0	0.00	20.95	5	12,009	0.04%
2020/12/16	1	21.25	10	21.15	21.20	-9	12,256	-0.07%
2020/12/15	10	20.63	0	0.00	20.75	10	12,239	0.08%
2020/12/14	16	20.91	3	21.20	20.95	13	12,271	0.11%
2020/12/11	5	20.51	2	20.25	20.50	3	12,323	0.02%
2020/12/10	3	21.22	10	21.00	21.10	-7	12,432	-0.06%
2020/12/09	26	20.73	23	20.67	20.95	3	12,602	0.02%
2020/12/08	27	20.05	3	20.23	19.95	24	12,801	0.19%
2020/12/07	26	21.45	17	21.41	21.35	9	12,566	0.07%
2020/12/04	15	22.64	0	0.00	22.35	15	12,560	0.12%
2020/12/03	12	22.62	0	0.00	22.45	12	12,669	0.09%
2020/12/02	56	22.83	1	23.15	22.80	55	12,936	0.43%
2020/12/01	6	24.53	10	24.73	24.40	-4	12,795	-0.03%
2020/11/30	21	25.18	14	25.39	24.65	7	12,857	0.05%
2020/11/27	1	24.70	20	25.05	24.90	-19	13,060	-0.15%
2020/11/26	1	24.65	28	24.93	24.65	-27	13,124	-0.21%
2020/11/25	22	25.23	28	25.19	24.65	-6	13,332	-0.05%
2020/11/24	8	24.41	1	24.50	24.45	7	13,324	0.05%
2020/11/23	9	24.89	2	24.85	24.80	7	13,403	0.05%
2020/11/20	0	0.00	2	25.00	25.05	-2	13,557	-0.01%
2020/11/19	2	25.20	4	25.38	25.15	-2	13,721	-0.01%
2020/11/18	4	25.25	2	25.15	25.10	2	13,962	0.01%
2020/11/17	5	25.10	3	24.83	25.30	2	14,030	0.01%
2020/11/16	0	0.00	1	25.35	25.10	-1	14,155	-0.01%
2020/11/12	23	25.33	3	25.65	25.20	20	14,403	0.14%
2020/11/11	0	0.00	12	25.72	25.95	-12	14,712	-0.08%
2020/11/10	3	25.23	11	25.34	25.15	-8	14,886	-0.05%
2020/11/09	14	25.69	5	25.51	25.65	9	14,826	0.06%
2020/11/06	4	25.40	3	25.20	25.10	1	14,745	0.01%
2020/11/05	12	25.04	7	24.99	24.65	5	14,708	0.03%
2020/11/04	2	24.70	9	24.75	24.75	-7	14,659	-0.05%
2020/11/03	6	25.08	2	24.80	24.85	4	14,676	0.03%
2020/11/02	1	25.00	2	25.00	25.10	-1	14,722	-0.01%
2020/10/30	18	24.63	0	0.00	24.35	18	14,619	0.12%
2020/10/29	97	24.93	11	25.04	25.00	86	14,538	0.59%
2020/10/28	21	25.23	0	0.00	25.00	21	14,434	0.15%
2020/10/27	1	25.55	2	25.50	25.60	-1	14,326	-0.01%
2020/10/26	1	25.85	16	25.73	25.70	-15	14,231	-0.11%
2020/10/23	10	26.29	20	26.52	26.25	-10	14,136	-0.07%
2020/10/22	282	26.45	9	26.29	26.45	273	14,038	1.94%	大買/鉅額交易
2020/10/21	52	26.55	65.1	25.98	26.50	-13.1	13,827	-0.09%
2020/10/20	63	25.37	43	25.83	26.50	20	13,147	0.15%
2020/10/19	4	24.45	6	24.48	24.55	-2	12,632	-0.02%
2020/10/16	58	24.60	7	24.24	24.40	51	12,587	0.41%
2020/10/15	24	24.20	5	24.27	24.15	19	12,407	0.15%
2020/10/14	31	24.94	1	25.20	25.20	30	12,166	0.25%
2020/10/13	17	25.35	11	25.27	25.00	6	11,945	0.05%
2020/10/12	79	26.15	30	25.85	26.35	49	11,568	0.42%
2020/10/08	29	24.97	24	24.82	25.50	5	11,028	0.05%
2020/10/07	53	23.81	45	23.96	24.35	8	10,183	0.08%
2020/10/06	13	22.10	51	22.01	22.50	-38	9,267	-0.41%
2020/10/05	80	20.77	85	20.78	20.95	-5	8,757	-0.06%
2020/09/30	6	20.00	4	20.15	20.20	2	8,625	0.02%
2020/09/29	16	20.58	5	21.33	20.45	11	8,546	0.13%
2020/09/28	12	20.48	14	20.36	20.65	-2	8,177	-0.02%
2020/09/25	14	19.01	8	19.21	18.80	6	7,926	0.08%
2020/09/24	27	19.51	7	19.49	19.45	20	7,744	0.26%
2020/09/23	58	20.32	0	0.00	20.20	58	7,587	0.76%
2020/09/22	25	20.48	7.9	20.87	21.00	17.2	7,463	0.23%
2020/09/21	20	21.18	13	21.17	21.35	7	7,273	0.10%
2020/09/18	3	20.28	1	20.25	20.25	2	7,003	0.03%
2020/09/17	5	20.08	1	20.20	20.20	4	6,965	0.06%
2020/09/16	2	20.23	6	20.12	20.55	-4	6,874	-0.06%
2020/09/15	6	20.00	10	19.85	20.00	-4	6,767	-0.06%
2020/09/14	8	20.69	8	20.24	20.15	0	6,572	0.00%
2020/09/11	12	21.21	7	21.26	20.75	5	6,309	0.08%
2020/09/10	6	21.83	8	21.93	22.00	-2	5,937	-0.03%
2020/09/09	11	21.70	52	21.83	21.75	-41	5,815	-0.71%
2020/09/08	15	21.96	30	21.58	21.75	-15	5,615	-0.27%
2020/09/07	35	21.48	151	22.72	21.70	-116	5,397	-2.15%	大賣/鉅額交易
2020/09/04	4	20.59	244	20.56	20.80	-240	4,944	-4.85%	大賣/鉅額交易
2020/09/03	30	19.77	10	20.07	20.05	20	4,663	0.43%
2020/09/02	1	19.85	139	19.62	19.70	-138	4,506	-3.06%	大賣/鉅額交易
2020/09/01	3	18.75	10	19.00	18.75	-7	4,194	-0.17%
2020/08/31	38	19.29	30	19.12	18.85	8	4,091	0.20%
2020/08/28	9	18.14	33	18.60	18.45	-24	3,839	-0.63%
2020/08/27	2	17.75	48	18.08	18.05	-46	3,648	-1.26%
2020/08/26	15	17.95	4	17.76	17.80	11	3,489	0.32%
2020/08/25	66	18.05	62	18.56	18.65	4	3,292	0.12%
2020/08/24	13	17.51	54.2	18.07	18.00	-41.2	3,106	-1.32%
2020/08/21	0	0.00	83	17.22	17.30	-83	2,820	-2.94%
2020/08/20	32	16.77	41	16.67	16.75	-9	2,705	-0.33%
2020/08/19	10	17.08	37	17.43	17.55	-27	2,501	-1.08%
2020/08/18	3	16.95	177	17.02	17.00	-174	2,315	-7.52%	大賣/鉅額交易
2020/08/17	15	16.87	32	16.44	16.90	-17	2,117	-0.80%
2020/08/14	20	15.33	44	15.46	15.40	-24	1,732	-1.39%
2020/08/13	2	14.30	0	0.00	14.70	2	1,470	0.14%
2020/08/12	4	14.59	42	14.84	14.50	-38	1,429	-2.66%
2020/08/11	8	14.44	11	14.70	14.40	-3	1,365	-0.22%
2020/08/10	32	14.98	2	15.00	14.90	30	1,319	2.27%
2020/08/06	0	0.00	26	14.17	14.35	-26	1,181	-2.20%
2020/08/03	0	0.00	4	13.55	13.45	-4	1,050	-0.38%
2020/07/30	2	13.58	2	13.60	13.65	0	1,060	0.00%
2020/07/29	0	0.00	2	13.40	13.40	-2	1,049	-0.19%
2020/07/28	0	0.00	1	13.15	13.15	-1	1,040	-0.10%
2020/07/21	7	13.15	0	0.00	13.20	7	963	0.73%
2020/07/17	4	13.00	0	0.00	13.10	4	958	0.42%
2020/07/16	0	0.00	12	13.15	13.15	-12	969	-1.24%
2020/07/15	2	13.05	0	0.00	13.10	2	962	0.21%
2020/07/13	1	13.10	0	0.00	13.20	1	965	0.10%
2020/07/10	1	13.20	1	13.20	13.20	0	978	0.00%
2020/07/09	4	13.35	0	0.00	13.35	4	973	0.41%
2020/07/08	6	13.40	0	0.00	13.40	6	970	0.62%
2020/07/07	5	13.40	0	0.00	13.35	5	974	0.51%
2020/07/06	10	13.25	0	0.00	13.30	10	972	1.03%
2020/07/03	1	13.10	10	13.15	13.15	-9	967	-0.93%
2020/07/01	25	12.87	0	0.00	12.90	25	967	2.58%
2020/06/24	2	12.90	0	0.00	12.95	2	983	0.20%
2020/06/23	0	0.00	2	12.85	12.90	-2	990	-0.20%
2020/06/17	0	0.00	2	12.90	12.95	-2	1,006	-0.20%
2020/06/10	3	13.28	7	13.24	13.20	-4	1,004	-0.40%
2020/06/03	0	0.00	1	12.60	12.70	-1	983	-0.10%
2020/06/01	1	11.90	12	12.05	12.00	-11	947	-1.16%
2020/05/29	1	11.95	3	12.00	11.65	-2	934	-0.21%
2020/05/25	1	11.75	0	0.00	11.85	1	924	0.11%
2020/05/22	2	12.00	0	0.00	11.80	2	919	0.22%
2020/05/21	1	12.05	0	0.00	12.00	1	893	0.11%
2020/05/20	0	0.00	1	11.70	11.70	-1	872	-0.11%
2020/05/19	0	0.00	1	11.75	11.60	-1	862	-0.12%
2020/05/18	2	11.60	2	11.70	11.55	0	855	0.00%
2020/05/15	0	0.00	12	11.60	11.55	-12	851	-1.41%
2020/05/14	0.1	11.35	0	0.00	11.35	0.1	844	0.01%
2020/05/12	12.4	11.39	0	0.00	11.40	12.4	840	1.47%
2020/05/11	0.5	11.70	0	0.00	11.70	0.5	821	0.06%
2020/05/07	0	0.00	4	11.58	11.60	-4	799	-0.50%
2020/05/05	0	0.00	2	11.05	11.00	-2	776	-0.26%
2020/05/04	5.1	10.75	0	0.00	10.75	5.1	772	0.66%
2020/04/30	0	0.00	31	11.00	11.05	-31	767	-4.04%
2020/04/28	30	10.45	0	0.00	10.50	30	759	3.95%
2020/04/27	8	10.30	0	0.00	10.35	8	762	1.05%
2020/04/24	40	10.20	0	0.00	10.15	40	764	5.23%
2020/04/23	0	0.00	12	10.10	10.25	-12	768	-1.56%
2020/04/22	30	9.96	0	0.00	9.95	30	762	3.94%
2020/04/21	54	9.99	0	0.00	9.94	54	762	7.09%
2020/04/17	25	10.50	0	0.00	10.35	25	772	3.24%
2020/04/16	10	10.40	0	0.00	10.35	10	773	1.29%
2020/04/15	1	10.55	0	0.00	10.55	1	768	0.13%
2020/04/14	41	10.58	0	0.00	10.70	41	752	5.45%
2020/04/13	20	10.45	0	0.00	10.60	20	744	2.69%
2020/04/10	0	0.00	2	10.70	10.60	-2	736	-0.27%
2020/04/09	60	10.23	6	10.27	10.30	54	727	7.42%
2020/04/07	0	0.00	2	10.10	10.00	-2	719	-0.28%
2020/04/06	2	9.80	2	9.90	9.91	0	710	0.00%
2020/04/01	45	9.81	0	0.00	9.80	45	706	6.37%
2020/03/27	0	0.00	12	9.85	9.73	-12	683	-1.75%
2020/03/24	2	9.56	0	0.00	9.37	2	668	0.30%
2020/03/20	2	9.73	1	9.64	9.62	1	678	0.15%
2020/03/19	4	9.65	12	9.46	9.12	-8	675	-1.18%
2020/03/17	5	9.96	24	9.92	9.91	-19	648	-2.93%
2020/03/16	1	10.20	18	10.49	10.20	-17	636	-2.67%
2020/03/13	39	10.25	0	0.00	10.50	39	631	6.18%
2020/03/12	82	11.32	10	11.43	11.35	72	599	12.01%
2020/03/11	3	12.05	0	0.00	11.95	3	580	0.52%
2020/03/10	39	12.07	0	0.00	12.10	39	581	6.71%
2020/03/09	80	12.21	0	0.00	12.20	80	573	13.96%
2020/03/04	80	12.35	0	0.00	12.30	80	574	13.93%
2020/03/03	20	12.48	0	0.00	12.35	20	572	3.49%
2020/03/02	24	12.34	0	0.00	12.30	24	613	3.91%
2020/02/27	2	12.40	0	0.00	12.35	2	605	0.33%
2020/02/26	1	12.55	0	0.00	12.50	1	601	0.17%
2020/02/14	1	12.70	0	0.00	12.75	1	856	0.12%
2020/02/12	0	0.00	10	12.65	12.70	-10	857	-1.17%
2020/02/07	0	0.00	1	12.50	12.50	-1	862	-0.12%
2020/02/05	5	12.50	0	0.00	12.55	5	875	0.57%
2020/02/03	10	12.37	0	0.00	12.40	10	879	1.14%
2020/01/31	40	12.75	0	0.00	12.70	40	870	4.59%
2020/01/30	13	12.70	1	12.90	12.70	12	869	1.38%
2020/01/20	23	13.20	10	13.20	13.25	13	857	1.52%
2020/01/17	18	13.17	0	0.00	13.15	18	857	2.10%
2020/01/16	30	13.23	0	0.00	13.20	30	859	3.49%
2020/01/15	0	0.00	2	13.30	13.30	-2	864	-0.23%
2020/01/14	0	0.00	10	13.35	13.30	-10	867	-1.15%
2020/01/13	2	13.08	0	0.00	13.05	2	869	0.23%
2020/01/09	10	13.05	0	0.00	13.00	10	899	1.11%
2020/01/08	39	13.05	0	0.00	13.05	39	907	4.30%
2020/01/07	2	13.08	0	0.00	13.05	2	907	0.22%
2019/12/31	1	13.25	10	13.30	13.30	-9	891	-1.01%
2019/12/25	31	13.05	0	0.00	13.05	31	884	3.51%
2019/12/24	8	12.95	7	12.95	12.95	1	906	0.11%
2019/12/23	61	12.84	0	0.00	12.85	61	938	6.50%
2019/12/20	16	12.80	0	0.00	12.75	16	950	1.68%
2019/12/19	24	12.80	0	0.00	12.80	24	947	2.53%
2019/12/18	14	12.84	0	0.00	12.85	14	948	1.48%
2019/12/17	0	0.00	10	12.95	12.95	-10	946	-1.06%
2019/12/16	1	12.95	0	0.00	12.90	1	945	0.11%
2019/12/13	2	12.90	0	0.00	12.95	2	951	0.21%
2019/12/03	0	0.00	15	13.05	13.05	-15	1,033	-1.45%
2019/12/02	3	12.95	0	0.00	12.95	3	1,031	0.29%
2019/11/27	10	13.04	0	0.00	13.00	10	1,038	0.96%
2019/11/21	0	0.00	18	13.38	13.10	-18	1,056	-1.70%
2019/11/20	0	0.00	20	13.00	13.10	-20	1,006	-1.99%
2019/11/19	0	0.00	15	12.95	12.95	-15	999	-1.50%
2019/11/18	2	13.15	119	13.17	13.20	-117	965	-12.11%	大賣/鉅額交易
2019/11/15	8	13.20	150	13.27	13.40	-142	950	-14.95%	大賣/鉅額交易
2019/11/14	8	13.50	0	0.00	13.50	8	955	0.84%
2019/11/12	0	0.00	10	14.95	15.00	-10	947	-1.06%
2019/11/11	2	15.00	0	0.00	14.95	2	1,117	0.18%
2019/11/07	2	15.10	5	15.10	15.05	-3	1,153	-0.26%
2019/11/06	6	15.10	0	0.00	15.10	6	1,160	0.52%
2019/11/04	100	15.15	0	0.00	15.05	100	1,225	8.16%
2019/11/01	20	15.08	0	0.00	15.05	20	1,240	1.61%
2019/10/30	4	15.00	0	0.00	15.00	4	1,283	0.31%
2019/10/29	50	15.00	0	0.00	14.95	50	1,373	3.64%
2019/10/28	20	15.00	0	0.00	15.00	20	1,497	1.34%
2019/10/25	30	15.05	0	0.00	15.00	30	1,535	1.95%
2019/10/24	20	15.00	0	0.00	15.05	20	1,551	1.29%
2019/10/15	0	0.00	8	14.70	14.65	-8	1,594	-0.50%
2019/10/09	19	14.62	0	0.00	14.60	19	1,633	1.16%
2019/10/01	3	14.25	0	0.00	14.40	3	1,766	0.17%
2019/09/27	3	14.35	2	14.45	14.25	1	1,764	0.06%
2019/09/26	4	14.55	0	0.00	14.50	4	1,744	0.23%
2019/09/25	21	14.68	0	0.00	14.70	21	1,728	1.21%
2019/09/17	2	14.80	0	0.00	14.85	2	1,792	0.11%
2019/09/11	12	14.92	30	14.95	14.90	-18	1,814	-0.99%
2019/09/05	0	0.00	10	15.15	15.05	-10	1,819	-0.55%
2019/09/03	2	15.15	0	0.00	15.00	2	1,900	0.11%
2019/08/29	12	14.94	0	0.00	14.90	12	1,933	0.62%
2019/08/26	10	15.20	1	15.30	15.20	9	1,970	0.46%
2019/08/22	0	0.00	1	15.55	15.50	-1	2,047	-0.05%
2019/08/21	2	15.50	0	0.00	15.50	2	2,160	0.09%
2019/08/19	1	15.45	2	15.45	15.45	-1	2,627	-0.04%
2019/08/16	43	15.34	20	15.23	15.30	23	2,607	0.88%
2019/08/15	7	14.71	0	0.00	14.80	7	2,594	0.27%
2019/08/14	55	15.18	0	0.00	15.00	55	2,582	2.13%
2019/08/13	0	0.00	0.1	16.10	16.15	-0.1	2,511	0.00%
2019/08/12	0	0.00	2	16.05	16.05	-2	2,711	-0.07%
2019/08/07	6	15.86	0	0.00	15.80	6	2,749	0.22%
2019/08/06	4	16.03	1	16.10	16.15	3	2,746	0.11%
2019/08/02	0	0.00	20	16.60	16.50	-20	2,763	-0.72%
2019/08/01	10	16.46	0	0.00	16.55	10	2,740	0.36%
2019/07/31	38	17.34	0	0.00	17.40	38	2,716	1.40%
2019/07/30	42	17.69	12	18.00	17.50	30	2,630	1.14%
2019/07/19	0	0.00	4	17.65	17.65	-4	2,402	-0.17%
2019/07/09	2	17.20	1	17.45	17.40	1	2,270	0.04%
2019/07/08	3	17.15	0	0.00	17.15	3	2,244	0.13%
2019/07/05	0	0.00	10	17.25	17.25	-10	2,249	-0.44%
2019/07/04	5	17.05	0	0.00	17.05	5	2,238	0.22%
2019/07/03	0	0.00	1	17.00	17.00	-1	2,239	-0.04%
2019/07/02	10	16.95	0	0.00	16.95	10	2,266	0.44%
2019/06/26	0	0.00	1	17.20	17.10	-1	2,220	-0.05%
2019/06/24	1	16.85	0	0.00	17.05	1	2,240	0.04%
2019/06/20	50	17.08	0	0.00	17.00	50	2,295	2.18%
2019/06/19	60	16.92	0	0.00	17.00	60	2,372	2.53%
2019/06/17	6	16.85	0	0.00	16.80	6	2,349	0.26%
2019/06/13	2	16.98	0	0.00	16.95	2	2,357	0.08%
2019/06/12	10	16.95	0	0.00	16.95	10	2,330	0.43%
2019/06/10	3	16.90	0	0.00	17.00	3	2,255	0.13%
2019/06/04	10	17.15	4	17.30	17.25	6	2,223	0.27%
2019/06/03	0	0.00	1	16.90	17.25	-1	2,205	-0.05%
2019/05/31	6	17.02	12	17.01	17.00	-6	2,190	-0.27%
2019/05/29	16	17.10	2	16.95	16.95	14	2,131	0.66%
2019/05/28	9	17.40	6	17.43	17.40	3	2,063	0.15%
2019/05/27	5	17.25	22	17.49	17.85	-17	1,976	-0.86%
2019/05/24	11	16.94	15	16.74	17.00	-4	1,707	-0.23%
2019/05/23	0	0.00	3	16.30	16.20	-3	1,507	-0.20%
2019/05/22	0	0.00	5	16.35	16.30	-5	1,498	-0.33%
2019/05/21	0	0.00	2.5	16.11	16.20	-2.5	1,486	-0.17%
2019/05/20	2	16.23	6	16.50	16.15	-4	1,467	-0.27%
2019/05/17	15	16.30	11	16.32	16.55	4	1,370	0.29%
2019/05/16	11	15.86	0	0.00	15.85	11	1,158	0.95%
2019/05/15	1	16.00	50	16.10	16.00	-49	1,140	-4.29%
2019/05/14	0	0.00	2	15.60	15.80	-2	1,111	-0.18%
2019/05/13	0	0.00	10	15.75	15.70	-10	1,108	-0.90%
2019/05/10	1	15.00	2.1	15.15	15.10	-1.1	1,037	-0.11%
2019/05/08	0	0.00	0.2	15.20	15.20	-0.2	1,070	-0.02%
2019/05/06	0	0.00	10	15.25	15.25	-10	1,104	-0.91%
2019/04/29	1	15.20	10	15.20	15.20	-9	1,162	-0.77%
2019/04/23	3	15.10	0	0.00	15.20	3	1,188	0.25%
2019/04/22	2	15.15	0	0.00	15.15	2	1,184	0.17%
2019/04/18	7	15.22	0	0.00	15.10	7	1,198	0.58%
2019/04/16	0	0.00	8	15.45	15.40	-8	1,181	-0.68%
2019/04/12	1	15.50	0	0.00	15.50	1	1,162	0.09%
2019/04/11	5	15.60	0	0.00	15.60	5	1,151	0.43%
2019/04/10	10	15.95	0	0.00	16.00	10	1,132	0.88%
2019/04/08	10	16.15	4	16.20	16.35	6	1,118	0.54%
2019/04/03	0	0.00	3	15.97	15.95	-3	1,095	-0.27%
2019/04/02	1	15.75	0	0.00	15.80	1	1,069	0.09%
2019/04/01	2	15.85	2	15.85	15.75	0	1,065	0.00%
2019/03/28	0	0.00	2	15.70	15.80	-2	1,042	-0.19%
2019/03/27	0	0.00	12	15.83	15.85	-12	1,031	-1.16%
2019/03/26	0	0.00	202	15.65	15.55	-202	1,002	-20.16%	大賣/鉅額交易
2019/03/25	0	0.00	26	15.13	15.20	-26	955	-2.72%
2019/03/22	30	14.87	112	14.86	15.10	-82	920	-8.91%	大賣/
2019/03/19	10	15.45	70	15.65	15.55	-60	854	-7.02%
2019/03/14	1	15.35	0	0.00	15.25	1	835	0.12%
2019/03/11	0	0.00	10	15.30	15.30	-10	831	-1.20%
2019/03/08	0	0.00	32.4	15.39	15.40	-32.4	842	-3.85%
2019/03/07	0	0.00	2	15.20	15.30	-2	846	-0.24%
2019/03/06	10	15.15	0	0.00	15.25	10	843	1.19%
2019/02/26	0	0.00	23	14.87	15.00	-23	826	-2.78%
2019/02/18	5	14.55	0	0.00	14.50	5	862	0.58%
2019/02/11	10	14.55	10	14.55	14.55	0	848	0.00%
2019/01/30	16	14.46	0	0.00	14.50	16	844	1.89%
2019/01/29	2	14.40	4	14.63	14.65	-2	813	-0.25%
2019/01/22	0	0.00	4	14.43	14.45	-4	768	-0.52%
2018/12/27	5	13.95	0	0.00	14.00	5	871	0.57%
2018/12/26	2	13.90	0	0.00	13.90	2	871	0.23%
2018/12/25	2	13.90	0	0.00	13.90	2	866	0.23%
2018/12/20	1	14.10	0	0.00	14.10	1	924	0.11%
2018/12/10	49	14.10	0	0.00	14.15	49	929	5.27%
2018/12/06	4	14.14	0	0.00	14.10	4	935	0.43%
2018/12/04	0	0.00	2	14.30	14.30	-2	945	-0.21%
2018/12/03	0	0.00	2	14.30	14.25	-2	957	-0.21%
2018/11/23	81	14.05	2.2	14.00	14.00	78.8	1,169	6.73%
2018/11/22	0	0.00	2	14.15	14.05	-2	1,171	-0.17%
2018/11/21	0	0.00	1	14.10	14.10	-1	1,167	-0.09%
2018/11/16	8	14.20	2	14.23	14.20	6	1,143	0.52%
2018/11/15	13	14.24	0	0.00	14.25	13	1,135	1.15%
2018/11/14	1	13.95	0	0.00	13.85	1	1,067	0.09%
2018/11/13	0	0.00	10	13.35	13.30	-10	1,042	-0.96%
2018/10/29	20	12.85	1	12.90	12.85	19	1,041	1.82%
2018/10/26	50	12.95	0	0.00	12.85	50	1,048	4.77%
2018/10/25	50	13.07	0	0.00	13.00	50	1,063	4.70%
2018/10/24	42	13.43	1	13.35	13.35	41	1,068	3.84%
2018/10/23	2	13.65	0	0.00	13.50	2	1,070	0.19%
2018/10/22	21	13.83	0	0.00	13.75	21	1,075	1.95%
2018/10/19	1	13.80	0	0.00	14.00	1	1,071	0.09%
2018/10/12	20	13.40	0	0.00	13.60	20	1,005	1.99%
2018/10/11	70	13.40	0	0.00	13.20	70	991	7.06%
2018/10/05	40	13.71	0	0.00	13.85	40	943	4.24%
2018/10/04	5	14.05	0	0.00	14.10	5	921	0.54%
2018/10/01	0	0.00	7	14.30	14.20	-7	902	-0.78%
2018/09/28	0	0.00	10	14.15	14.15	-10	890	-1.12%
2018/09/27	2	14.03	5	14.00	14.05	-3	865	-0.35%
2018/09/26	5	13.90	5	14.05	14.05	0	855	0.00%
2018/09/18	0	0.00	5	13.75	13.70	-5	821	-0.61%
2018/09/17	10	13.65	0	0.00	13.75	10	826	1.21%
2018/09/11	10	13.35	0	0.00	13.45	10	837	1.19%
2018/09/10	0	0.00	4	13.33	13.30	-4	851	-0.47%
2018/09/06	0	0.00	1	13.80	13.80	-1	831	-0.12%
2018/09/04	10	14.10	0	0.00	14.15	10	815	1.23%
2018/09/03	2	14.20	73	14.34	14.25	-71	805	-8.82%
2018/08/31	2	13.83	0	0.00	13.95	2	741	0.27%
2018/08/30	37	13.62	12	13.79	13.85	25	729	3.43%
2018/08/22	0	0.00	10	13.05	13.05	-10	704	-1.42%
2018/08/17	39	12.97	0	0.00	12.95	39	723	5.39%
2018/08/16	1	12.95	0	0.00	12.95	1	738	0.14%
2018/08/08	0	0.00	10	12.95	13.00	-10	764	-1.31%
2018/08/07	2	12.60	0	0.00	12.70	2	774	0.26%
2018/08/01	0	0.00	18	13.24	13.30	-18	805	-2.23%
2018/07/31	10	13.10	0	0.00	13.15	10	789	1.27%
2018/07/27	1	13.20	0	0.00	13.20	1	804	0.12%
2018/07/24	0	0.00	3	13.20	13.20	-3	908	-0.33%
2018/07/19	0	0.00	5	13.20	13.15	-5	936	-0.53%
2018/07/18	0	0.00	5	13.15	13.15	-5	973	-0.51%
2018/07/12	3	12.90	0	0.00	12.95	3	1,065	0.28%
2018/07/09	1	12.95	5	13.05	13.00	-4	1,198	-0.33%
2018/07/06	5	12.90	0	0.00	12.90	5	1,229	0.41%
2018/07/03	2	13.00	0	0.00	12.95	2	1,278	0.16%
2018/06/28	0	0.00	30	13.07	13.05	-30	1,478	-2.03%
2018/06/27	0	0.00	30	13.05	13.05	-30	1,663	-1.80%
2018/06/21	5	13.20	0	0.00	13.20	5	1,691	0.30%
2018/06/14	6	13.41	0	0.00	13.35	6	1,706	0.35%
2018/06/12	10	13.60	0	0.00	13.55	10	1,710	0.58%
2018/06/11	0	0.00	5	13.65	13.60	-5	1,757	-0.28%
2018/06/07	0	0.00	10	13.55	13.45	-10	1,761	-0.57%
2018/06/06	0	0.00	5	13.35	13.45	-5	1,766	-0.28%
2018/06/01	5	13.45	5	13.60	13.35	0	1,751	0.00%
2018/05/30	10	13.15	0	0.00	13.15	10	1,716	0.58%
2018/05/29	5	13.25	0	0.00	13.30	5	1,717	0.29%
2018/05/22	0	0.00	2	13.55	13.55	-2	1,743	-0.11%
2018/05/21	4	13.65	0	0.00	13.65	4	1,761	0.23%
2018/05/16	2	13.40	5	13.40	13.35	-3	1,843	-0.16%
2018/05/15	0	0.00	5	13.20	13.25	-5	1,848	-0.27%
2018/05/10	0	0.00	5	13.10	13.05	-5	1,886	-0.26%
2018/05/07	0	0.00	2	13.10	13.05	-2	1,928	-0.10%
2018/05/04	20	13.30	0	0.00	13.15	20	1,933	1.03%
2018/04/30	0	0.00	5	13.40	13.20	-5	1,915	-0.26%
2018/04/24	16	12.96	0	0.00	12.80	16	1,945	0.82%
2018/04/20	21	13.37	0	0.00	13.45	21	1,967	1.07%
2018/04/19	15	13.37	10	13.40	13.35	5	1,982	0.25%
2018/04/18	0	0.00	10	13.40	13.25	-10	1,993	-0.50%
2018/04/17	0	0.00	6	12.95	12.90	-6	1,974	-0.30%
2018/04/16	12	12.90	2	13.15	12.90	10	1,984	0.50%
2018/04/13	2	13.50	0	0.00	13.35	2	1,962	0.10%
2018/04/11	0	0.00	10	13.81	13.75	-10	2,009	-0.50%
2018/04/10	0	0.00	10	13.80	13.70	-10	2,038	-0.49%
2018/04/03	10	13.70	10	13.85	13.90	0	2,067	0.00%
2018/04/02	0	0.00	30	13.90	13.85	-30	2,021	-1.48%
2018/03/31	3	14.00	110	14.08	13.90	-107	1,986	-5.39%	大賣/鉅額交易
2018/03/30	31	14.61	24	14.58	14.55	7	1,891	0.37%
2018/03/29	13	16.10	7	16.15	16.15	6	1,716	0.35%
2018/03/28	4	16.16	1	16.10	16.10	3	1,718	0.17%
2018/03/27	2	16.10	12	16.20	16.20	-10	1,720	-0.58%
2018/03/26	3	15.87	0	0.00	15.85	3	1,721	0.17%
2018/03/23	14	15.59	0	0.00	15.70	14	1,723	0.81%
2018/03/22	7	15.99	17	16.10	15.95	-10	1,753	-0.57%
2018/03/21	2	16.00	0	0.00	15.95	2	1,750	0.11%
2018/03/20	5	15.90	0	0.00	15.95	5	1,754	0.28%
2018/03/19	5	16.10	5.5	16.19	16.10	-0.5	1,815	-0.03%
2018/03/16	12	16.10	2	16.20	16.15	10	1,835	0.54%
2018/03/15	0	0.00	10	16.30	16.25	-10	1,848	-0.54%
2018/03/14	0	0.00	3	15.90	15.90	-3	1,800	-0.17%
2018/03/13	2	15.85	2	15.95	16.00	0	1,798	0.00%
2018/03/12	1	16.00	0	0.00	15.95	1	1,802	0.06%
2018/03/08	0	0.00	2	15.60	15.55	-2	1,819	-0.11%
2018/03/07	2	15.55	0	0.00	15.50	2	1,842	0.11%
2018/03/05	0	0.00	4	15.35	15.35	-4	2,028	-0.20%
2018/03/02	6	15.60	3	15.65	15.65	3	2,068	0.15%
2018/03/01	2	15.85	2	15.70	15.90	0	2,088	0.00%
2018/02/27	1	16.00	6	15.95	15.95	-5	2,147	-0.23%
2018/02/26	1	16.10	0	0.00	16.10	1	2,186	0.05%
2018/02/23	3	16.00	0	0.00	16.00	3	2,192	0.14%
2018/02/21	7	15.39	15	15.33	15.60	-8	2,183	-0.37%
2018/02/12	5	15.05	11	15.08	15.10	-6	2,176	-0.28%
2018/02/09	20	14.49	5	14.50	14.70	15	2,139	0.70%
2018/02/08	5	15.05	10	14.95	15.05	-5	2,124	-0.24%
2018/02/07	9	15.14	2	15.15	15.10	7	2,132	0.33%
2018/02/06	12	15.25	0	0.00	14.80	12	2,152	0.56%
2018/02/05	1	15.95	4	15.90	15.90	-3	2,104	-0.14%
2018/02/02	6	16.12	5	16.15	16.15	1	2,102	0.05%
2018/02/01	10	16.25	0	0.00	16.20	10	2,170	0.46%
2018/01/31	0	0.00	3	16.20	16.30	-3	2,195	-0.14%
2018/01/30	2	16.45	10	16.58	16.45	-8	2,179	-0.37%
2018/01/29	1	16.60	2	16.80	16.70	-1	2,172	-0.05%
2018/01/26	7	16.70	0	0.00	16.75	7	2,167	0.32%
2018/01/25	4	16.60	0	0.00	16.60	4	2,176	0.18%
2018/01/24	6	16.56	0	0.00	16.55	6	2,189	0.27%
2018/01/23	15	16.65	156	16.50	16.45	-141	2,199	-6.41%	大賣/鉅額交易
2018/01/22	17	16.81	131	16.99	16.70	-114	2,239	-5.09%	大賣/鉅額交易
2018/01/19	1	17.05	0	0.00	17.10	1	2,234	0.04%
2018/01/18	14	17.32	0	0.00	17.25	14	2,216	0.63%
2018/01/12	1	17.15	3	17.15	17.20	-2	2,159	-0.09%
2018/01/11	18	17.22	7	17.24	17.15	11	2,143	0.51%
2018/01/10	5	17.40	0	0.00	17.25	5	2,144	0.23%
2018/01/09	65	17.30	0	0.00	17.20	65	2,128	3.05%
2018/01/08	18	17.71	7	17.62	17.75	11	2,079	0.53%
2018/01/05	9	16.93	16	17.13	17.20	-7	2,025	-0.35%
2018/01/04	1	16.75	0	0.00	16.80	1	2,003	0.05%