欣陸 (3703)-犇亞-鑫豐券商分點個股進出

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
39.10
漲跌
▲3.55
漲幅
+9.99%
成交量
47,519張
產業
上市營建類股
332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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	52	38.06	49	38.99	39.10	3	3,090	0.10%
2024/04/18	13	33.05	15	34.21	35.55	-2	2,307	-0.09%
2024/04/17	4	32.10	7	32.31	32.35	-3	2,037	-0.15%
2024/04/16	32.3	32.13	6	32.01	31.75	26.3	1,995	1.32%
2024/04/15	148	33.43	10	33.12	32.95	138	1,919	7.19%	大買/鉅額交易
2024/04/12	1	32.50	2	32.53	32.55	-1	1,844	-0.05%
2024/04/11	1	32.40	6	32.38	32.50	-5	1,816	-0.27%
2024/04/10	5	32.81	0	0.00	32.75	5	1,767	0.28%
2024/04/09	118	32.66	16.5	32.40	32.65	101.5	1,720	5.90%	大買/鉅額交易
2024/04/08	61	31.62	4.3	31.71	31.80	56.7	1,623	3.49%
2024/04/03	1	31.55	5	31.44	31.60	-4	1,564	-0.26%
2024/04/02	1	30.95	1	31.05	31.00	0	1,506	0.00%
2024/04/01	5	30.80	8	30.74	30.85	-3	1,460	-0.21%
2024/03/29	1	31.00	23	30.64	30.55	-22	1,429	-1.54%
2024/03/28	71	30.60	15	30.49	30.20	56	1,329	4.21%
2024/03/27	76	29.76	2	29.90	30.10	74	1,258	5.88%
2024/03/26	192	29.86	42	29.69	29.70	150	1,202	12.47%	大買/鉅額交易
2024/03/25	3.8	28.87	1	29.00	28.95	2.8	1,119	0.25%
2024/03/22	6	28.81	2	28.98	28.85	4	1,111	0.36%
2024/03/21	4	28.98	1	28.95	29.00	3	1,107	0.27%
2024/03/20	2.2	28.66	0	0.00	28.70	2.2	1,103	0.20%
2024/03/19	0	0.00	104	28.73	28.70	-104	1,120	-9.28%	大賣/鉅額交易
2024/03/18	2	28.73	0	0.00	28.70	2	1,138	0.18%
2024/03/15	2	28.80	7.4	28.95	28.65	-5.4	1,130	-0.48%
2024/03/14	0.5	28.97	8	29.18	29.00	-7.5	1,110	-0.68%
2024/03/13	1	28.85	0	0.00	29.10	1	1,089	0.09%
2024/03/12	7	28.70	2	29.05	29.05	5	1,049	0.48%
2024/03/11	9	28.64	2.4	28.59	28.50	6.6	996	0.66%
2024/03/08	0	0.00	2	28.00	28.15	-2	890	-0.22%
2024/03/07	3	27.83	0	27.90	27.80	3	876	0.34%
2024/03/06	20.4	27.95	2	28.08	28.05	18.4	864	2.13%
2024/03/05	1	27.40	0	0.00	27.45	1	842	0.12%
2024/03/04	1	27.30	1	27.50	27.25	0	832	0.00%
2024/03/01	3	27.10	0.1	27.10	27.10	2.9	819	0.35%
2024/02/29	2.1	26.85	2	26.93	26.80	0.1	812	0.01%
2024/02/27	2	26.78	0	0.00	26.70	2	805	0.25%
2024/02/26	5	26.88	0	0.00	26.85	5	801	0.62%
2024/02/23	3	26.98	3	27.05	26.95	0	791	0.00%
2024/02/22	4	27.10	5	27.11	27.05	-1	784	-0.13%
2024/02/21	4	27.05	1	27.10	27.05	3	786	0.38%
2024/02/20	1	27.05	0	0.00	27.05	1	785	0.13%
2024/02/19	0	0.00	9	27.18	27.20	-9	783	-1.15%
2024/02/16	10	27.05	0	0.00	27.00	10	791	1.26%
2024/02/15	2.1	27.15	0	0.00	27.10	2.1	785	0.26%
2024/02/05	0.2	27.40	0	0.00	27.40	0.2	795	0.03%
2024/02/01	1	27.30	1	27.55	27.30	0	805	0.00%
2024/01/26	0	0.00	1	27.20	27.15	-1	847	-0.12%
2024/01/25	1	27.05	0	0.00	27.05	1	869	0.11%
2024/01/23	2	27.10	0	0.00	27.05	2	873	0.23%
2024/01/19	1	27.00	0	0.00	26.95	1	878	0.11%
2024/01/16	3	27.40	0	0.00	27.20	3	862	0.35%
2024/01/15	1	27.60	0	0.00	27.65	1	842	0.12%
2024/01/10	5	27.84	0	0.00	27.85	5	862	0.58%
2024/01/09	1	28.15	0	0.00	28.10	1	861	0.12%
2024/01/05	1	28.35	5	28.30	28.35	-4	886	-0.45%
2024/01/03	1	28.45	1	28.20	28.30	0	925	0.00%
2024/01/02	1	28.55	1	28.60	28.50	0	930	0.00%
2023/12/29	5	28.25	1	28.30	28.20	4	916	0.44%
2023/12/28	10	28.25	4	28.24	28.25	6	918	0.65%
2023/12/27	1	28.05	0	0.00	28.10	1	918	0.11%
2023/12/26	29	28.15	3	28.20	28.20	26	918	2.83%
2023/12/25	1	28.15	0	0.00	28.15	1	927	0.11%
2023/12/21	0	0.00	1	28.30	28.20	-1	928	-0.11%
2023/12/20	0	0.00	1	28.15	28.25	-1	923	-0.11%
2023/12/19	3	28.00	4	28.00	28.10	-1	923	-0.11%
2023/12/18	2	28.48	0	0.00	28.35	2	925	0.22%
2023/12/15	20	28.55	2	28.63	28.50	18	938	1.92%
2023/12/14	26	28.38	1	28.60	28.45	25	928	2.69%
2023/12/13	10	28.11	6	28.22	28.25	4	910	0.44%
2023/12/12	2	27.85	0	0.00	28.00	2	883	0.23%
2023/12/11	0	0.00	1	27.85	27.75	-1	873	-0.11%
2023/12/08	0.3	27.70	0	0.00	27.60	0.3	870	0.03%
2023/12/07	1	27.65	0	0.00	27.60	1	890	0.11%
2023/12/06	1	27.85	0	0.00	27.85	1	894	0.11%
2023/12/05	0	0.00	2	27.93	27.90	-2	890	-0.22%
2023/11/30	0	0.00	5	27.69	27.80	-5	885	-0.56%
2023/11/29	1	27.35	2	27.53	27.45	-1	873	-0.11%
2023/11/28	5	27.29	0	0.00	27.40	5	887	0.56%
2023/11/24	1	27.50	0	0.00	27.50	1	903	0.11%
2023/11/22	0	0.00	1	27.50	27.45	-1	892	-0.11%
2023/11/20	11	27.21	0	0.00	27.20	11	893	1.23%
2023/11/17	1	27.35	30	27.45	27.30	-29	890	-3.26%
2023/11/15	1	27.15	16	27.45	27.45	-15	909	-1.65%
2023/11/14	2	27.13	0	0.00	27.10	2	901	0.22%
2023/11/13	10	27.43	1	27.45	27.25	9	903	1.00%
2023/11/10	0	0.00	1	28.10	28.00	-1	897	-0.11%
2023/11/09	3	27.65	2	27.80	27.90	1	906	0.11%
2023/11/08	1	27.80	0	0.00	27.75	1	965	0.10%
2023/11/07	1	27.60	0	0.00	27.65	1	976	0.10%
2023/11/03	3.2	27.82	1	28.10	27.70	2.2	993	0.22%
2023/11/02	0	0.00	2	27.38	27.50	-2	978	-0.20%
2023/10/31	0	0.00	2.1	26.95	26.90	-2.1	995	-0.21%
2023/10/30	1	27.00	2	26.95	26.90	-1	1,035	-0.10%
2023/10/27	0	0.00	8.4	27.11	27.00	-8.4	1,047	-0.80%
2023/10/26	2	26.85	0.5	26.95	26.85	1.5	1,063	0.14%
2023/10/25	0	0.00	1	26.95	27.10	-1	1,072	-0.09%
2023/10/24	1	26.75	0	0.00	26.80	1	1,087	0.09%
2023/10/23	105	26.97	0	0.00	26.85	105	1,108	9.47%	大買/鉅額交易
2023/10/20	1	26.80	0	0.00	26.80	1	1,148	0.09%
2023/10/16	10	27.55	4	27.60	27.55	6	1,220	0.49%
2023/10/13	17	27.38	0	0.00	27.30	17	1,245	1.37%
2023/10/12	3	27.40	0	0.00	27.45	3	1,269	0.24%
2023/10/11	38	27.15	2	27.35	27.40	36	1,281	2.81%
2023/10/06	0	0.00	1	27.15	27.05	-1	1,282	-0.08%
2023/10/05	33	26.83	3	26.85	26.85	30	1,290	2.32%
2023/10/04	1	26.80	0	0.00	26.75	1	1,300	0.08%
2023/10/03	1	26.90	1	27.00	27.05	0	1,319	0.00%
2023/10/02	0	0.00	2	26.90	26.95	-2	1,351	-0.15%
2023/09/26	1	26.85	10	26.80	26.70	-9	1,507	-0.60%
2023/09/21	1	26.95	5	26.90	26.95	-4	1,679	-0.24%
2023/09/20	5.2	27.26	51	27.21	27.20	-45.8	1,718	-2.67%
2023/09/19	6	27.15	51	27.06	27.20	-45	1,745	-2.58%
2023/09/18	0	0.00	2	26.98	27.00	-2	1,772	-0.11%
2023/09/14	1	26.90	0	0.00	26.95	1	1,807	0.06%
2023/09/13	1	26.85	0	0.00	26.80	1	1,818	0.05%
2023/09/12	0	0.00	3	26.98	26.95	-3	1,834	-0.16%
2023/09/11	1	26.40	1	26.55	26.60	0	1,824	0.00%
2023/09/08	0	0.00	1	26.65	26.65	-1	1,835	-0.05%
2023/09/07	1	26.40	0	0.00	26.55	1	1,864	0.05%
2023/09/05	1	26.70	0	0.00	26.65	1	1,881	0.05%
2023/09/04	1	26.75	2	26.85	26.80	-1	1,897	-0.05%
2023/09/01	0	0.00	6	26.87	26.80	-6	1,943	-0.31%
2023/08/30	0	0.00	1	26.20	26.40	-1	1,935	-0.05%
2023/08/24	0	0.00	1	25.80	25.80	-1	1,995	-0.05%
2023/08/23	0	0.00	1	25.75	25.80	-1	2,000	-0.05%
2023/08/22	2	25.68	2	25.60	25.70	0	2,013	0.00%
2023/08/21	4	25.96	0	0.00	25.90	4	2,018	0.20%
2023/08/17	4	26.05	1	26.05	26.05	3	2,024	0.15%
2023/08/16	2	25.55	20	25.55	25.75	-18	2,042	-0.88%
2023/08/15	1.1	25.82	0	0.00	25.90	1.1	2,054	0.05%
2023/08/14	26	25.81	20	26.05	25.80	6	2,051	0.29%
2023/08/11	2	26.70	1	26.75	26.70	1	2,001	0.05%
2023/08/10	11	26.73	0	0.00	26.70	11	2,005	0.55%
2023/08/09	4	26.76	0	0.00	26.70	4	2,007	0.20%
2023/08/08	3.2	27.03	1	27.15	26.95	2.2	2,005	0.11%
2023/08/07	0	0.00	1	27.10	27.25	-1	2,005	-0.05%
2023/08/04	1.4	26.82	1	26.95	26.90	0.4	2,003	0.02%
2023/08/02	2	27.00	3	27.00	27.00	-1	2,047	-0.05%
2023/07/31	1	26.80	0	0.00	26.80	1	2,230	0.04%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.04%
2023/07/27	0	0.00	2	26.88	26.85	-2	2,239	-0.09%
2023/07/26	5	26.50	1	26.70	26.55	4	2,239	0.18%
2023/07/25	3	26.17	2	26.30	26.30	1	2,223	0.04%
2023/07/24	6	26.60	1	26.55	26.50	5	2,186	0.23%
2023/07/21	5	26.89	4	26.99	26.95	1	2,164	0.05%
2023/07/20	2	26.80	2	26.75	26.85	0	2,166	0.00%
2023/07/19	3	26.78	1	27.00	26.65	2	2,157	0.09%
2023/07/18	49.4	26.73	40	26.90	26.90	9.4	2,144	0.44%
2023/07/17	20	26.80	30	26.93	26.90	-10	2,124	-0.47%
2023/07/14	11	26.90	0	0.00	27.05	11	2,114	0.52%
2023/07/13	6	27.08	50	27.11	27.00	-44	2,121	-2.07%
2023/07/12	1.4	27.19	0	0.00	27.15	1.4	2,156	0.06%
2023/07/11	1	27.10	0	0.00	27.15	1	2,161	0.05%
2023/07/10	6	26.97	0	0.00	26.95	6	2,211	0.27%
2023/07/07	1	27.10	0	0.00	27.10	1	2,221	0.05%
2023/07/06	4	27.35	300	27.14	27.30	-296	2,220	-13.33%	大賣/鉅額交易
2023/07/05	2.5	28.18	0	0.00	28.05	2.5	2,163	0.12%
2023/07/04	4	28.53	0	0.00	28.50	4	2,139	0.19%
2023/07/03	0.4	28.90	0	0.00	28.75	0.4	2,124	0.02%
2023/06/30	6	28.68	11	28.65	28.80	-5	2,122	-0.24%
2023/06/29	9	30.89	2	30.95	30.85	7	2,059	0.34%
2023/06/28	3	30.95	0	0.00	30.85	3	2,020	0.15%
2023/06/27	0	0.00	12	31.20	30.95	-12	2,007	-0.60%
2023/06/26	6	31.02	0.3	31.10	31.00	5.7	2,005	0.29%
2023/06/21	1	31.10	0	0.00	31.10	1	1,988	0.05%
2023/06/20	2	31.20	0	0.00	31.20	2	1,998	0.10%
2023/06/19	1	31.35	0	0.00	31.35	1	2,001	0.05%
2023/06/14	0.3	31.65	0	0.00	31.30	0.3	2,096	0.01%
2023/06/13	12	31.50	0	0.00	31.45	12	2,183	0.55%
2023/06/12	4	31.59	0	0.00	31.55	4	2,197	0.18%
2023/06/08	0	0.00	2	31.50	31.45	-2	2,283	-0.09%
2023/06/07	0	0.00	45.5	31.50	31.65	-45.5	2,307	-1.97%
2023/06/06	0	0.00	1	31.20	31.10	-1	2,285	-0.04%
2023/06/02	1	31.05	0	0.00	31.00	1	2,344	0.04%
2023/06/01	0	0.00	5	31.14	31.10	-5	2,351	-0.21%
2023/05/31	0	0.00	1	30.80	30.65	-1	2,344	-0.04%
2023/05/30	4	30.69	0	0.00	30.70	4	2,347	0.17%
2023/05/29	0	0.00	1	30.75	30.75	-1	2,370	-0.04%
2023/05/26	2	30.60	0	0.00	30.55	2	2,398	0.08%
2023/05/25	8	30.71	1	30.70	30.55	7	2,392	0.29%
2023/05/24	2	30.83	0	0.00	30.85	2	2,390	0.08%
2023/05/23	0	0.00	1	30.75	30.85	-1	2,393	-0.04%
2023/05/22	2	30.55	200	30.64	30.65	-198	2,411	-8.21%	大賣/鉅額交易
2023/05/18	1	30.95	2.4	31.00	30.95	-1.4	2,372	-0.06%
2023/05/17	19	30.70	0	0.00	31.00	19	2,381	0.80%
2023/05/16	3	30.75	2	30.75	30.70	1	2,368	0.04%
2023/05/15	0	0.00	1	30.45	30.55	-1	2,366	-0.04%
2023/05/11	0.2	30.40	4	30.36	30.25	-3.8	2,367	-0.16%
2023/05/10	8	30.40	71	30.44	30.40	-63	2,355	-2.68%
2023/05/09	5	30.45	2	30.35	30.40	3	2,345	0.13%
2023/05/08	26.1	31.00	307	30.77	30.80	-280.9	2,310	-12.16%	大賣/鉅額交易
2023/05/05	10	32.55	137	32.38	32.35	-127	2,141	-5.93%	大賣/鉅額交易
2023/05/04	10	31.50	3	31.75	32.00	7	2,098	0.33%
2023/05/03	2.4	31.52	1	31.50	31.45	1.4	2,081	0.06%
2023/05/02	5	31.45	181	31.49	31.45	-176	2,089	-8.42%	大賣/鉅額交易
2023/04/28	1	31.10	0	0.00	31.20	1	2,083	0.05%
2023/04/25	1.5	30.90	0	0.00	30.80	1.5	2,087	0.07%
2023/04/21	5	31.02	0	0.00	30.95	5	2,076	0.24%
2023/04/20	2	31.45	94	31.80	31.40	-92	2,064	-4.46%
2023/04/19	0	0.00	1	31.70	31.75	-1	2,055	-0.05%
2023/04/18	0	32.15	0	0.00	32.05	0	2,052	0.00%
2023/04/17	0	0.00	31	32.10	32.15	-31	2,026	-1.53%
2023/04/14	20	31.70	0	0.00	31.60	20	1,963	1.02%
2023/04/13	1	31.90	13	31.76	31.70	-12	1,948	-0.62%
2023/04/12	0	0.00	30	31.75	31.80	-30	1,892	-1.59%
2023/04/11	30	31.60	4	31.45	31.60	26	1,864	1.39%
2023/04/10	2	31.35	0.1	31.30	31.30	1.9	1,834	0.10%
2023/04/07	3	31.32	6	30.98	31.30	-3	1,813	-0.17%
2023/04/06	3	30.77	0	0.00	30.65	3	1,782	0.17%
2023/03/31	2	30.83	0	0.00	30.80	2	1,763	0.11%
2023/03/30	21	30.83	50	30.86	30.85	-29	1,747	-1.66%
2023/03/29	40	31.00	0	0.00	30.90	40	1,726	2.32%
2023/03/28	4	31.26	0	0.00	31.05	4	1,717	0.23%
2023/03/27	8.4	31.60	140	31.64	31.40	-131.7	1,685	-7.81%	大賣/鉅額交易
2023/03/24	15	31.12	0	0.00	31.35	15	1,656	0.91%
2023/03/23	2	31.18	0	0.00	31.05	2	1,642	0.12%
2023/03/22	3	31.32	0	0.00	31.35	3	1,626	0.18%
2023/03/21	142	31.53	0	0.00	31.25	142	1,673	8.48%	大買/鉅額交易
2023/03/20	2	30.35	0.2	30.58	30.50	1.8	1,603	0.11%
2023/03/17	1.3	30.19	0	0.00	30.30	1.3	1,592	0.08%
2023/03/16	2.8	30.02	0	0.00	29.85	2.8	1,568	0.18%
2023/03/15	2	31.00	0	0.00	30.90	2	1,477	0.14%
2023/03/14	0.4	31.40	21.5	31.25	31.15	-21.1	1,449	-1.46%
2023/03/13	21	31.25	166.5	31.17	31.15	-145.5	1,420	-10.25%	大賣/鉅額交易
2023/03/10	79.1	31.41	0	0.00	31.00	79.1	1,366	5.79%
2023/03/09	38	31.64	0	0.00	31.50	38	1,349	2.82%
2023/03/08	63	31.77	0	0.00	31.75	63	1,339	4.70%
2023/03/07	30	31.53	46	31.95	32.00	-16	1,334	-1.20%
2023/03/06	7	31.34	0.2	31.30	31.30	6.8	1,320	0.51%
2023/03/03	9	31.19	0	0.00	31.40	9	1,310	0.69%
2023/03/01	10	31.47	0	0.00	31.50	10	1,302	0.77%
2023/02/24	1.1	31.15	1	31.00	31.20	0.1	1,277	0.01%
2023/02/23	21	30.93	0	0.00	30.70	21	1,257	1.67%
2023/02/22	1.9	30.65	0	0.00	30.80	1.9	1,260	0.15%
2023/02/21	3	30.75	0	0.00	30.70	3	1,258	0.24%
2023/02/20	1	30.60	1	30.45	30.60	0	1,265	0.00%
2023/02/17	2	30.00	0	0.00	29.95	2	1,260	0.16%
2023/02/16	1	30.00	0	0.00	30.10	1	1,286	0.08%
2023/02/15	6	29.99	0	0.00	29.70	6	1,298	0.46%
2023/02/14	1	30.20	9	30.25	30.20	-8	1,282	-0.62%
2023/02/09	0.5	30.20	4	30.26	30.25	-3.5	1,304	-0.27%
2023/02/08	0	0.00	3	30.18	30.15	-3	1,308	-0.23%
2023/02/07	0	0.00	6	30.00	30.10	-6	1,317	-0.46%
2023/02/06	0	0.00	2	29.95	30.00	-2	1,340	-0.15%
2023/02/03	0	0.00	13	29.48	29.60	-13	1,328	-0.98%
2023/02/02	0	0.00	2	29.60	29.55	-2	1,338	-0.15%
2023/02/01	0	0.00	5	29.52	29.55	-5	1,354	-0.37%
2023/01/31	0	0.00	6	29.35	29.40	-6	1,376	-0.44%
2023/01/30	0	0.00	5	28.95	29.00	-5	1,369	-0.37%
2023/01/17	8	28.51	0	0.00	28.65	8	1,388	0.58%
2023/01/16	1	28.60	10	28.60	28.55	-9	1,440	-0.62%
2023/01/13	2	28.55	1	28.50	28.45	1	1,494	0.07%
2023/01/11	0	0.00	2	29.00	29.05	-2	1,532	-0.13%
2023/01/10	13	28.92	12	28.75	28.80	1	1,540	0.06%
2023/01/09	3	28.85	2	28.83	28.85	1	1,581	0.06%
2023/01/06	3	28.47	4	28.75	28.85	-1	1,582	-0.06%
2023/01/05	0	0.00	2	28.03	28.10	-2	1,645	-0.12%
2023/01/04	8	27.93	1	28.00	27.80	7	1,703	0.41%
2023/01/03	18	27.83	1	27.80	27.75	17	1,738	0.98%
2022/12/30	2	27.88	1	28.00	28.00	1	1,755	0.06%
2022/12/29	1	27.70	0	0.00	27.90	1	1,785	0.06%
2022/12/28	4	27.98	0	0.00	27.90	4	1,816	0.22%
2022/12/26	1	28.15	0	0.00	28.15	1	1,896	0.05%
2022/12/23	3	27.98	1	28.00	28.15	2	1,957	0.10%
2022/12/21	8	28.00	1	28.10	27.85	7	2,132	0.33%
2022/12/20	13	28.00	8	27.78	27.75	5	2,188	0.23%
2022/12/16	3	28.25	0	0.00	28.20	3	2,355	0.13%
2022/12/15	6	28.47	0	0.00	28.50	6	2,415	0.25%
2022/12/14	6	28.46	0	0.00	28.40	6	2,456	0.24%
2022/12/13	5	28.91	1	28.50	28.35	4	2,559	0.16%
2022/12/12	0.3	29.70	0	0.00	29.65	0.3	2,541	0.01%
2022/12/09	20	29.89	0	0.00	29.80	20	2,589	0.77%
2022/12/02	0	0.00	10	30.12	29.90	-10	3,044	-0.33%
2022/11/30	0	0.00	2	29.75	29.90	-2	3,297	-0.06%
2022/11/29	5	29.67	6	29.63	29.70	-1	3,644	-0.03%
2022/11/28	19	29.07	33	29.37	29.55	-14	3,816	-0.37%
2022/11/24	5	28.65	0	0.00	28.65	5	3,773	0.13%
2022/11/23	3	28.47	4	28.81	28.80	-1	3,766	-0.03%
2022/11/22	1	28.25	0	0.00	28.30	1	3,756	0.03%
2022/11/21	0	0.00	1	28.55	28.55	-1	3,750	-0.03%
2022/11/18	8	28.32	4.2	28.38	28.20	3.8	3,742	0.10%
2022/11/17	1	28.50	24	28.44	28.45	-23	3,738	-0.62%
2022/11/16	11	28.11	0	0.00	28.10	11	3,732	0.29%
2022/11/15	13	28.40	0.4	28.71	28.35	12.6	3,718	0.34%
2022/11/14	2	28.45	20	28.56	28.65	-18	3,711	-0.48%
2022/11/11	13	28.18	56.3	28.32	28.15	-43.3	3,691	-1.17%
2022/11/10	0	0.00	1	27.85	27.85	-1	3,690	-0.03%
2022/11/09	21	27.67	2	27.60	27.70	19	3,709	0.51%
2022/11/08	12	27.85	40.1	28.04	27.80	-28.1	3,697	-0.76%
2022/11/07	7.7	27.83	20	28.05	27.85	-12.3	3,709	-0.33%
2022/11/04	61.4	27.88	14	27.80	27.95	47.4	3,742	1.27%
2022/11/03	0	0.00	15	28.35	28.25	-15	3,746	-0.40%
2022/11/02	40	28.00	8	28.10	28.20	32	3,733	0.86%
2022/11/01	5	27.80	0	0.00	27.85	5	3,717	0.13%
2022/10/31	9	27.90	33	27.88	27.90	-24	3,722	-0.64%
2022/10/28	34	27.56	2	27.50	27.45	32	3,749	0.85%
2022/10/27	6	27.10	46.1	26.93	27.30	-40.1	3,858	-1.04%
2022/10/26	2	26.45	1	26.55	26.45	1	3,830	0.03%
2022/10/25	3	26.43	12	26.74	26.25	-9	3,831	-0.23%
2022/10/24	7	26.71	3	26.35	26.50	4	3,812	0.10%
2022/10/21	5	26.91	3	27.13	26.95	2	3,761	0.05%
2022/10/20	1	26.80	1	27.30	27.15	0	3,711	0.00%
2022/10/19	2	27.58	0	0.00	27.50	2	3,674	0.05%
2022/10/18	1	27.75	0	0.00	27.70	1	3,656	0.03%
2022/10/17	5.4	27.52	0	0.00	27.80	5.4	3,640	0.15%
2022/10/14	0.5	28.75	25	28.40	28.40	-24.5	3,594	-0.68%
2022/10/13	16.1	28.80	0	0.00	28.00	16.1	3,597	0.45%
2022/10/12	11	29.10	12	29.38	29.80	-1	3,535	-0.03%
2022/10/11	25.4	29.66	2	29.95	29.65	23.4	3,502	0.67%
2022/10/07	0	0.00	15	30.11	30.20	-15	3,507	-0.43%
2022/10/06	18	29.76	2	29.95	29.60	16	3,530	0.45%
2022/10/05	4	30.13	2	30.50	30.05	2	3,505	0.06%
2022/10/04	8	30.21	2	30.45	30.00	6	3,482	0.17%
2022/10/03	31	30.06	21	30.60	30.00	10	3,469	0.29%
2022/09/30	25	29.89	13	29.50	30.15	12	3,421	0.35%
2022/09/29	1	29.05	28	29.44	29.40	-27	3,372	-0.80%
2022/09/28	47.3	29.36	0	0.00	28.60	47.3	3,346	1.41%
2022/09/27	3	30.75	1	30.05	30.80	2	3,217	0.06%
2022/09/26	46.3	31.27	14.3	30.79	30.80	32.1	3,171	1.01%
2022/09/23	8	32.43	6	32.60	32.25	2	3,099	0.06%
2022/09/22	6	31.51	27	31.89	31.95	-21	3,060	-0.69%
2022/09/21	24	31.68	10	32.05	31.70	14	3,047	0.46%
2022/09/20	26.3	31.58	19	31.90	31.85	7.3	3,022	0.24%
2022/09/19	13	31.89	0	0.00	31.65	13	2,923	0.44%
2022/09/16	23	32.36	0	0.00	32.40	23	2,905	0.79%
2022/09/15	5	32.64	5.3	32.83	32.90	-0.3	2,894	-0.01%
2022/09/14	15.3	32.02	0	0.00	32.05	15.3	2,880	0.53%
2022/09/13	0	0.00	27	32.41	32.20	-27	2,867	-0.94%
2022/09/12	30.3	32.24	19	32.16	32.10	11.3	2,861	0.39%
2022/09/08	47.3	32.82	19	32.73	33.00	28.3	2,756	1.03%
2022/09/07	10	32.58	7	32.71	32.90	3	2,549	0.12%
2022/09/06	19	32.43	20	32.72	32.80	-1	2,474	-0.04%
2022/09/05	46.5	32.09	22	31.42	32.60	24.5	2,304	1.06%
2022/09/02	12	30.13	14	30.81	30.00	-2	1,958	-0.10%
2022/08/30	0	0.00	40	29.70	29.65	-40	1,777	-2.25%
2022/08/29	11	29.07	10	29.15	29.25	1	1,787	0.06%
2022/08/26	3	29.65	20	29.85	29.65	-17	1,781	-0.95%
2022/08/25	8	29.69	0	0.00	29.60	8	1,791	0.45%
2022/08/24	28.3	29.57	0	0.00	29.40	28.3	1,796	1.58%
2022/08/23	39	29.85	0	0.00	29.70	39	1,847	2.11%
2022/08/22	5	30.16	0	0.00	30.15	5	1,854	0.27%
2022/08/19	0	0.00	28	30.24	30.40	-28	1,868	-1.50%
2022/08/18	0	0.00	40	29.88	29.85	-40	1,890	-2.12%
2022/08/17	94	29.60	130	29.85	29.65	-36	1,918	-1.88%	大賣/
2022/08/16	66	29.60	1	29.50	29.45	65	1,921	3.38%
2022/08/15	21	29.88	0	0.00	29.85	21	1,910	1.10%
2022/08/12	0	0.00	12	30.05	30.05	-12	1,925	-0.62%
2022/08/11	35	29.97	10	30.15	30.10	25	1,922	1.30%
2022/08/10	1	30.40	2	29.98	30.85	-1	1,901	-0.05%
2022/08/09	0	0.00	11	29.85	30.00	-11	1,919	-0.57%
2022/08/08	6	29.43	0	0.00	29.70	6	1,963	0.31%
2022/08/05	1	29.90	20	30.11	29.90	-19	2,046	-0.93%
2022/08/04	30	29.65	3	30.27	29.55	27	2,127	1.27%
2022/08/03	4	30.28	2	30.70	29.95	2	2,231	0.09%
2022/07/29	57	29.03	3	29.30	29.15	54	2,930	1.84%
2022/07/28	0	0.00	2	29.20	29.15	-2	3,412	-0.06%
2022/07/26	0.3	28.90	6.4	28.61	28.65	-6.1	3,653	-0.17%
2022/07/20	2	28.20	0	0.00	28.15	2	3,690	0.05%
2022/07/15	2	27.55	1	27.45	27.55	1	3,700	0.03%
2022/07/12	1	26.55	1	26.90	26.80	0	3,649	0.00%
2022/07/07	0	0.00	1	26.10	26.00	-1	3,688	-0.03%
2022/07/06	1	26.05	1	26.00	26.05	0	3,700	0.00%
2022/07/05	1	25.90	0	0.00	26.00	1	3,701	0.03%
2022/07/04	1	25.50	0	0.00	25.50	1	3,708	0.03%
2022/07/01	1	25.40	11	25.96	25.35	-10	3,714	-0.27%
2022/06/30	2	26.20	8	26.14	26.10	-6	3,693	-0.16%
2022/06/29	0	0.00	1	28.50	28.65	-1	3,681	-0.03%
2022/06/28	5	28.44	0	0.00	28.35	5	3,673	0.14%
2022/06/27	3	28.85	0	0.00	28.90	3	3,679	0.08%
2022/06/23	3	28.45	1	28.60	28.65	2	3,659	0.05%
2022/06/21	0	0.00	3	28.55	28.50	-3	3,614	-0.08%
2022/06/20	3	28.20	19	28.29	27.50	-16	3,617	-0.44%
2022/06/17	4	28.93	0	0.00	28.85	4	3,601	0.11%
2022/06/16	17	29.38	24	29.79	28.85	-7	3,598	-0.19%
2022/06/15	0	0.00	5	29.10	28.90	-5	3,563	-0.14%
2022/06/13	4	29.20	0	0.00	29.10	4	3,571	0.11%
2022/06/10	2	29.50	0	0.00	29.40	2	3,555	0.06%
2022/06/09	1	29.85	0	0.00	29.85	1	3,554	0.03%
2022/06/08	2	29.60	3	29.78	29.85	-1	3,547	-0.03%
2022/06/07	0	0.00	20	29.78	29.65	-20	3,535	-0.57%
2022/06/01	3	29.80	0	0.00	29.70	3	3,543	0.08%
2022/05/31	1	29.20	10	29.35	29.70	-9	3,531	-0.25%
2022/05/30	0	0.00	10	30.05	29.95	-10	3,469	-0.29%
2022/05/27	0	0.00	5	29.90	29.80	-5	3,456	-0.14%
2022/05/26	20	29.78	11	29.93	29.55	9	3,438	0.26%
2022/05/25	1	29.65	1	29.80	29.55	0	3,404	0.00%
2022/05/24	3	29.07	13	29.08	29.05	-10	3,375	-0.30%
2022/05/23	1.4	28.85	0	0.00	28.90	1.4	3,348	0.04%
2022/05/20	10	28.90	1	29.30	28.90	9	3,341	0.27%
2022/05/19	3	29.10	1	29.45	29.45	2	3,314	0.06%
2022/05/18	5	29.25	0	0.00	29.35	5	3,291	0.15%
2022/05/17	10	29.50	2	29.45	29.45	8	3,260	0.25%
2022/05/16	5.3	28.88	4	28.70	28.85	1.3	3,213	0.04%
2022/05/13	21	29.58	1	29.50	29.45	20	3,167	0.63%
2022/05/12	0	0.00	2	28.70	28.10	-2	3,065	-0.07%
2022/05/11	7	29.08	15	29.20	29.35	-8	2,967	-0.27%
2022/05/10	21	30.36	27	30.65	30.50	-6	2,811	-0.21%
2022/05/09	3.4	30.21	13	31.05	30.20	-9.7	2,409	-0.40%
2022/05/06	11.4	30.95	25	30.34	31.20	-13.7	2,221	-0.61%
2022/05/05	26	30.30	66	29.99	30.80	-40	1,962	-2.04%
2022/05/04	15	28.47	12.2	28.67	28.85	2.8	1,461	0.19%
2022/05/03	1.5	25.67	0	0.00	26.25	1.5	1,244	0.12%
2022/04/29	3	26.80	0	0.00	26.70	3	1,222	0.25%
2022/04/28	2	27.05	4	26.50	27.05	-2	1,218	-0.16%
2022/04/26	0.3	27.35	0	0.00	27.25	0.3	1,174	0.03%
2022/04/25	3.5	27.31	0	0.00	27.25	3.5	1,163	0.30%
2022/04/22	4	28.01	2	28.08	28.15	2	1,142	0.18%
2022/04/21	0	0.00	6	27.77	27.85	-6	1,119	-0.54%
2022/04/20	4	27.39	4	27.50	27.50	0	1,098	0.00%
2022/04/19	2	27.45	4	27.40	27.40	-2	1,098	-0.18%
2022/04/18	0.5	26.75	0	0.00	26.70	0.5	1,088	0.05%
2022/04/14	0	0.00	2	27.17	27.15	-2	1,076	-0.19%
2022/04/13	11.2	26.90	2	26.70	27.15	9.2	1,053	0.87%
2022/04/12	0	0.00	2	26.30	26.45	-2	1,023	-0.20%
2022/04/11	3	25.82	0	0.00	26.00	3	1,005	0.30%
2022/04/08	0	0.00	0	26.15	26.50	0	992	0.00%
2022/04/07	3.5	26.21	0	0.00	26.05	3.5	979	0.36%
2022/04/06	5	26.45	0	0.00	26.45	5	969	0.52%
2022/04/01	6	26.69	1	26.70	26.70	5	963	0.52%
2022/03/31	0	0.00	5	26.34	26.40	-5	941	-0.53%
2022/03/30	1	25.55	0	0.00	25.85	1	892	0.11%
2022/03/29	6	25.97	1	26.20	26.00	5	867	0.58%
2022/03/25	2	25.85	0	0.00	25.80	2	832	0.24%
2022/03/24	0	0.00	2	25.93	26.00	-2	824	-0.24%
2022/03/23	1	25.90	2	25.78	25.80	-1	811	-0.12%
2022/03/22	0	0.00	15	25.25	25.55	-15	788	-1.90%
2022/03/21	0.3	25.00	3	25.15	25.15	-2.7	768	-0.35%
2022/03/18	4	24.85	0	0.00	24.95	4	763	0.52%
2022/03/16	40	24.37	2	24.45	24.65	38	770	4.93%
2022/03/15	3	23.60	1	23.70	23.60	2	732	0.27%
2022/03/14	1	23.50	0	0.00	23.55	1	739	0.14%
2022/03/10	2	23.30	0	0.00	23.35	2	742	0.27%
2022/03/09	3	23.05	1	22.85	23.05	2	746	0.27%
2022/03/08	2	22.30	0	0.00	22.15	2	736	0.27%
2022/03/07	1	22.85	0	0.00	23.00	1	719	0.14%
2022/03/02	1	23.60	0	0.00	23.60	1	756	0.13%
2022/03/01	2	23.75	1	23.65	23.80	1	777	0.13%
2022/02/25	1	23.35	0	0.00	23.45	1	783	0.13%
2022/02/23	0	0.00	1	24.00	23.95	-1	785	-0.13%
2022/02/22	1	23.80	18	23.84	23.80	-17	795	-2.14%
2022/02/17	1	24.25	1	24.55	24.15	0	908	0.00%
2022/02/15	2	24.25	0	0.00	24.25	2	946	0.21%
2022/02/14	0	24.20	0	0.00	24.30	0	980	0.00%
2022/02/07	1	24.10	1	24.15	24.20	0	1,075	0.00%
2022/01/25	5	23.35	0	0.00	23.45	5	1,082	0.46%
2022/01/20	0	0.00	2	24.00	24.00	-2	1,079	-0.19%
2022/01/18	0	0.00	17	23.85	24.00	-17	1,112	-1.53%
2022/01/14	7	23.88	0	0.00	23.95	7	1,134	0.62%
2022/01/13	5	24.27	2	24.15	24.25	3	1,200	0.25%
2022/01/11	2	24.25	0	0.00	24.15	2	1,210	0.17%
2022/01/07	1	24.65	3	24.70	24.60	-2	1,218	-0.16%
2022/01/05	2	24.95	0	0.00	24.95	2	1,224	0.16%
2022/01/03	2	25.00	0	0.00	25.05	2	1,254	0.16%
2021/12/27	1	25.00	0	0.00	25.00	1	1,292	0.08%
2021/12/21	2	25.35	0	0.00	25.35	2	1,304	0.15%
2021/12/17	0.1	25.25	0	0.00	25.05	0.1	1,309	0.01%
2021/12/16	2	25.40	0	0.00	25.35	2	1,317	0.15%
2021/12/15	0	0.00	2	25.65	25.45	-2	1,345	-0.15%
2021/12/14	0.2	25.75	0	0.00	25.80	0.2	1,457	0.01%
2021/12/13	0	0.00	3	26.00	26.00	-3	1,480	-0.20%
2021/12/08	0.2	25.50	2	25.35	25.45	-1.8	1,527	-0.12%
2021/12/02	0	0.00	5	25.20	25.35	-5	1,577	-0.32%
2021/12/01	0	0.00	1.3	25.38	25.20	-1.3	1,589	-0.08%
2021/11/30	0	0.00	1	25.50	25.20	-1	1,610	-0.06%
2021/11/26	2	25.30	0	0.00	25.15	2	1,624	0.12%
2021/11/25	0	0.00	1	25.85	25.75	-1	1,615	-0.06%
2021/11/23	1	25.25	1	25.70	25.25	0	1,623	0.00%
2021/11/19	0	0.00	0	25.45	25.35	0	1,637	0.00%
2021/11/18	0	0.00	1	25.40	25.45	-1	1,673	-0.06%
2021/11/16	1	26.25	62	25.82	26.20	-61	1,693	-3.60%
2021/11/15	1	25.50	0	25.15	25.15	1	1,664	0.06%
2021/11/12	0	0.00	1	25.45	25.35	-1	1,683	-0.06%
2021/11/11	0	0.00	1	24.90	25.00	-1	1,684	-0.06%
2021/11/10	0	24.50	10	24.35	24.40	-10	1,668	-0.60%
2021/11/09	3	24.58	0	0.00	24.60	3	1,657	0.18%
2021/11/08	7	24.71	0	0.00	24.60	7	1,652	0.42%
2021/11/04	10	25.30	2	25.55	25.30	8	1,714	0.47%
2021/11/03	1	25.10	0	0.00	25.10	1	1,742	0.06%
2021/10/28	0	0.00	1	25.30	25.20	-1	1,792	-0.06%
2021/10/27	1	25.30	1	25.30	25.50	0	1,795	0.00%
2021/10/26	1	25.15	1	25.30	25.00	0	1,781	0.00%
2021/10/22	1	24.90	0	0.00	24.80	1	1,813	0.06%
2021/10/21	0	0.00	6	24.98	25.55	-6	1,804	-0.33%
2021/10/20	2	24.48	0	0.00	24.40	2	1,742	0.11%
2021/10/18	0	0.00	2	25.05	24.90	-2	1,740	-0.11%
2021/10/14	1	24.35	0	0.00	24.40	1	1,774	0.06%
2021/10/12	0	0.00	5	24.63	24.45	-5	1,810	-0.28%
2021/10/08	0	0.00	1	24.15	24.10	-1	1,793	-0.06%
2021/10/07	3	23.98	0	0.00	24.00	3	1,818	0.16%
2021/10/05	3	23.20	10	22.70	23.20	-7	1,856	-0.38%
2021/10/04	1	23.00	41	22.86	22.90	-40	1,867	-2.14%
2021/10/01	1	23.10	10	23.25	23.10	-9	1,874	-0.48%
2021/09/30	10	23.60	0	0.00	23.60	10	1,892	0.53%
2021/09/29	2	23.30	11	23.13	23.25	-9	1,909	-0.47%
2021/09/27	1	23.40	0.1	23.45	23.25	0.9	1,964	0.05%
2021/09/24	1	23.45	0	0.00	23.10	1	2,067	0.05%
2021/09/23	4	23.18	0	0.00	23.10	4	2,134	0.19%
2021/09/22	5	23.41	2	23.05	23.05	3	2,175	0.14%
2021/09/17	6	23.94	1	24.05	23.50	5	2,186	0.23%
2021/09/16	4	24.83	1	24.60	24.60	3	2,109	0.14%
2021/09/15	1	25.00	2	25.38	25.30	-1	2,134	-0.05%
2021/09/14	0	0.00	4	25.15	25.25	-4	2,152	-0.19%
2021/09/13	43	25.08	2	25.25	25.25	41	2,212	1.85%
2021/09/09	10	24.30	0	0.00	24.20	10	2,286	0.44%
2021/09/08	0	0.00	44	24.04	23.85	-44	2,337	-1.88%
2021/09/07	1	24.40	2	24.13	24.35	-1	2,332	-0.04%
2021/09/06	1	24.30	40	24.10	24.05	-39	2,347	-1.66%
2021/09/02	2	24.00	3	24.22	24.00	-1	2,355	-0.04%
2021/09/01	20	24.09	1	24.30	24.20	19	2,350	0.81%
2021/08/31	1	23.60	2	23.58	23.65	-1	2,328	-0.04%
2021/08/30	3	23.50	0	0.00	23.70	3	2,348	0.13%
2021/08/27	0	0.00	2	23.68	23.70	-2	2,348	-0.09%
2021/08/24	81	23.16	14	23.17	23.35	67	2,360	2.84%
2021/08/20	7	21.99	0	22.00	21.85	7	2,306	0.30%
2021/08/19	14	22.01	0	0.00	22.00	14	2,297	0.61%
2021/08/18	7	22.54	0	0.00	22.75	7	2,276	0.31%
2021/08/17	5.5	22.70	0	22.80	22.40	5.5	2,285	0.24%
2021/08/16	4	22.90	0	22.95	22.95	4	2,305	0.17%
2021/08/10	24	23.85	1	23.90	23.65	23	2,435	0.95%
2021/08/09	2.2	24.55	0	0.00	24.50	2.2	2,490	0.09%
2021/08/06	10	25.30	8	25.20	25.40	2	2,548	0.08%
2021/08/05	5	24.30	2	24.35	24.20	3	2,604	0.12%
2021/08/03	5	24.35	0	0.00	24.35	5	2,945	0.17%
2021/08/02	0	0.00	1	24.40	24.45	-1	3,005	-0.03%
2021/07/30	48	24.04	0	0.00	23.90	48	3,044	1.58%
2021/07/26	0	0.00	2	23.55	23.50	-2	3,424	-0.06%
2021/07/23	0	0.00	6	23.75	23.65	-6	3,560	-0.17%
2021/07/21	5	23.61	2	23.50	23.40	3	3,608	0.08%
2021/07/20	7	23.90	0	0.00	23.85	7	3,635	0.19%
2021/07/16	3	24.10	0	0.00	24.00	3	3,780	0.08%
2021/07/15	1	24.10	0	0.00	24.25	1	3,843	0.03%
2021/07/14	2	24.00	0	0.00	23.55	2	3,894	0.05%
2021/07/13	2	23.90	0	0.00	23.95	2	3,975	0.05%
2021/07/12	2	24.60	0	0.00	24.40	2	4,047	0.05%
2021/07/07	1	24.50	0	0.00	24.60	1	4,326	0.02%
2021/07/06	5	25.10	0	0.00	24.85	5	4,353	0.11%
2021/07/05	2	24.90	4	25.20	24.85	-2	4,410	-0.05%
2021/07/02	0	0.00	10	25.43	25.25	-10	4,418	-0.23%
2021/07/01	6	25.55	2	26.05	25.30	4	4,530	0.09%
2021/06/30	5	27.33	1	27.20	27.30	4	4,539	0.09%
2021/06/29	2	26.80	0	0.00	26.80	2	4,508	0.04%
2021/06/28	2	27.03	2	27.20	27.00	0	4,490	0.00%
2021/06/25	0	0.00	3	27.25	27.50	-3	4,468	-0.07%
2021/06/24	5	27.54	2	27.00	27.55	3	4,460	0.07%
2021/06/23	5	26.79	0	0.00	26.80	5	4,469	0.11%
2021/06/22	4	26.79	1	27.20	26.90	3	4,458	0.07%
2021/06/21	6	26.23	0	0.00	25.90	6	4,408	0.14%
2021/06/18	2	26.00	3	26.47	26.75	-1	4,397	-0.02%
2021/06/17	4	26.13	1	26.00	26.45	3	4,536	0.07%
2021/06/16	0	0.00	5	25.18	25.20	-5	4,562	-0.11%
2021/06/15	1	25.15	1	25.25	25.15	0	4,619	0.00%
2021/06/11	2	25.05	0	0.00	25.50	2	4,766	0.04%
2021/06/08	0.3	24.60	0	0.00	24.65	0.3	4,870	0.01%
2021/06/07	6	24.45	4	24.60	24.40	2	4,947	0.04%
2021/06/03	0	0.00	2	25.10	25.00	-2	5,123	-0.04%
2021/06/02	1	25.35	0	0.00	25.10	1	5,249	0.02%
2021/06/01	2	25.25	2	25.20	25.15	0	5,284	0.00%
2021/05/31	0.5	25.00	36	25.00	24.90	-35.5	5,372	-0.66%
2021/05/28	1	25.05	0	0.00	24.95	1	5,541	0.02%
2021/05/27	1	24.70	0	0.00	24.75	1	5,633	0.02%
2021/05/26	0	0.00	13	24.72	25.10	-13	5,696	-0.23%
2021/05/24	3	25.25	2	25.08	24.95	1	5,825	0.02%
2021/05/21	0	0.00	6	25.12	25.20	-6	5,924	-0.10%
2021/05/20	3.2	23.72	0	0.00	23.60	3.2	5,967	0.05%
2021/05/19	4.3	23.89	0	0.00	24.05	4.3	5,957	0.07%
2021/05/18	13	24.31	2	24.43	24.40	11	5,931	0.19%
2021/05/17	3	23.08	0	0.00	22.60	3	5,912	0.05%
2021/05/14	1	25.20	12	24.99	24.65	-11	5,818	-0.19%
2021/05/13	4	25.56	2	25.85	25.30	2	5,731	0.03%
2021/05/12	4	28.06	5	27.45	26.55	-1	5,625	-0.02%
2021/05/11	7	28.86	55	29.05	28.40	-48	5,444	-0.88%
2021/05/10	12	28.95	11	28.99	29.00	1	5,340	0.02%
2021/05/07	1	28.65	3	28.45	28.45	-2	5,305	-0.04%
2021/05/06	1	28.75	29.1	28.79	28.65	-28.1	5,278	-0.53%
2021/05/05	12	27.98	1	28.00	27.95	11	5,208	0.21%
2021/05/04	16	27.08	24	28.19	27.55	-8	5,144	-0.16%
2021/05/03	2	28.50	13	28.74	27.85	-11	5,030	-0.22%
2021/04/29	18	28.87	13.6	29.50	28.90	4.4	4,979	0.09%
2021/04/27	1	28.90	0	0.00	28.80	1	4,970	0.02%
2021/04/23	3	27.55	1	27.25	28.05	2	4,953	0.04%
2021/04/22	3	28.25	4	28.53	27.95	-1	4,921	-0.02%
2021/04/21	12	28.87	15	29.26	29.05	-3	4,816	-0.06%
2021/04/20	3	28.20	1	28.25	28.60	2	4,773	0.04%
2021/04/19	13	28.50	25	28.71	28.55	-12	4,751	-0.25%
2021/04/16	4	27.48	12	27.58	27.40	-8	4,674	-0.17%
2021/04/15	3	26.72	11.2	26.50	26.85	-8.2	4,582	-0.18%
2021/04/14	8.2	26.13	7	25.97	26.00	1.2	4,463	0.03%
2021/04/13	9	25.91	6	26.16	25.30	3	4,443	0.07%
2021/04/12	1	25.65	0	0.00	25.70	1	4,515	0.02%
2021/04/09	3	25.15	18	25.30	25.70	-15	4,497	-0.33%
2021/04/08	1	25.55	15	25.48	25.50	-14	4,438	-0.32%
2021/04/07	1.5	25.15	12	25.44	25.65	-10.5	4,409	-0.24%
2021/04/06	5	24.50	3	23.97	24.65	2	4,336	0.05%
2021/04/01	7	24.11	0	0.00	23.90	7	4,263	0.16%
2021/03/31	1	24.25	1	24.30	24.35	0	4,242	0.00%
2021/03/30	5	23.95	12	24.10	24.10	-7	4,231	-0.17%
2021/03/26	0	0.00	10	24.54	24.40	-10	4,238	-0.24%
2021/03/24	1	24.15	0	0.00	23.95	1	4,207	0.02%
2021/03/23	5	24.09	0	0.00	24.15	5	4,200	0.12%
2021/03/22	13.1	24.48	8	24.38	24.40	5.1	4,185	0.12%
2021/03/19	14	23.29	437	23.35	23.25	-423	4,050	-10.44%	大賣/鉅額交易
2021/03/18	12	23.82	5	23.90	23.75	7	4,018	0.17%
2021/03/17	22	24.11	52	24.15	24.10	-30	4,040	-0.74%
2021/03/16	2	23.35	6	23.38	23.40	-4	3,958	-0.10%
2021/03/15	1	22.75	1	23.30	23.40	0	4,094	0.00%
2021/03/12	10	22.58	0	0.00	22.55	10	4,409	0.23%
2021/03/11	9	23.10	0	0.00	22.95	9	4,542	0.20%
2021/03/10	0.3	23.45	0	0.00	23.25	0.3	4,585	0.01%
2021/03/09	51	24.00	2	23.85	23.45	49	4,741	1.03%
2021/03/08	5	23.80	3	23.92	23.00	2	5,020	0.04%
2021/03/05	1	23.05	0	0.00	22.90	1	4,990	0.02%
2021/03/04	3	23.35	11	23.06	23.25	-8	5,055	-0.16%
2021/03/03	11	23.05	14	22.94	23.25	-3	4,989	-0.06%
2021/02/26	0	0.00	9	22.02	21.95	-9	4,989	-0.18%
2021/02/25	0.2	21.85	3	21.90	22.00	-2.8	4,989	-0.06%
2021/02/24	6	21.62	2	21.55	21.95	4	4,990	0.08%
2021/02/23	4	21.40	15	21.77	22.05	-11	4,905	-0.22%
2021/02/22	16	21.09	2	21.00	21.35	14	4,813	0.29%
2021/02/19	5	20.20	4	20.25	20.30	1	4,743	0.02%
2021/02/18	2	20.05	3	20.17	20.30	-1	4,808	-0.02%
2021/02/17	0	0.00	2	19.58	19.95	-2	4,859	-0.04%
2021/02/05	4	19.18	0	0.00	19.20	4	4,908	0.08%
2021/02/04	3.1	19.24	0	0.00	19.25	3.1	4,978	0.06%
2021/02/03	0	0.00	2	19.55	19.45	-2	5,062	-0.04%
2021/02/02	4	19.45	9	19.50	19.50	-5	5,159	-0.10%
2021/02/01	0	0.00	5	18.63	18.80	-5	5,278	-0.09%
2021/01/29	9	19.32	3	19.15	19.05	6	5,332	0.11%
2021/01/28	3	19.27	1	19.45	19.25	2	5,424	0.04%
2021/01/27	2	19.68	2	19.90	19.75	0	5,452	0.00%
2021/01/26	3	19.75	0	0.00	19.65	3	5,528	0.05%
2021/01/25	8	20.30	14	19.94	20.10	-6	5,629	-0.11%
2021/01/22	1	19.20	3	19.05	19.15	-2	5,641	-0.04%
2021/01/21	14	18.98	0	0.00	18.95	14	5,730	0.24%
2021/01/20	8	19.09	40	19.06	19.10	-32	5,789	-0.55%
2021/01/19	1	20.05	0	0.00	19.90	1	5,782	0.02%
2021/01/18	2	19.50	12	19.87	20.20	-10	5,865	-0.17%
2021/01/15	0	0.00	1	20.15	20.10	-1	5,919	-0.02%
2021/01/13	3	20.78	1	20.70	20.75	2	6,782	0.03%
2021/01/12	0	0.00	3	20.70	20.50	-3	7,264	-0.04%
2021/01/11	2	20.70	10	20.60	20.60	-8	7,306	-0.11%
2021/01/07	3	20.40	0	0.00	20.40	3	7,672	0.04%
2021/01/06	19	20.49	12	20.86	20.25	7	7,864	0.09%
2021/01/05	54	21.50	24	21.20	21.15	30	8,147	0.37%
2021/01/04	15	20.80	1	20.85	20.90	14	8,550	0.16%
2020/12/31	6	20.68	1	20.65	20.70	5	9,355	0.05%
2020/12/30	3	20.83	0	0.00	20.90	3	10,253	0.03%
2020/12/29	7	20.78	1	20.75	20.75	6	10,756	0.06%
2020/12/28	5	20.40	0	0.00	20.65	5	10,833	0.05%
2020/12/25	15	20.75	0	0.00	20.65	15	10,878	0.14%
2020/12/24	5	20.80	0	0.00	20.80	5	11,232	0.04%
2020/12/23	6	20.42	0	0.00	20.50	6	11,472	0.05%
2020/12/22	5	20.95	3	20.92	20.30	2	11,632	0.02%
2020/12/21	12	20.92	4	20.78	20.95	8	11,758	0.07%
2020/12/18	8	20.81	5	20.95	20.75	3	11,844	0.03%
2020/12/17	5	20.93	4	21.45	20.95	1	12,009	0.01%
2020/12/16	24	21.07	20	21.15	21.20	4	12,256	0.03%
2020/12/15	14	20.68	12	20.77	20.75	2	12,239	0.02%
2020/12/14	14	20.91	0	0.00	20.95	14	12,271	0.11%
2020/12/11	47	20.70	23	20.73	20.50	24	12,323	0.19%
2020/12/10	116	21.14	5	20.55	21.10	111	12,432	0.89%	大買/鉅額交易
2020/12/09	85	20.46	12	20.38	20.95	73	12,602	0.58%
2020/12/08	49	20.35	162	20.13	19.95	-113	12,801	-0.88%	大賣/鉅額交易
2020/12/07	45.6	21.78	46	21.28	21.35	-0.4	12,566	0.00%
2020/12/04	23.3	22.54	1	22.35	22.35	22.3	12,560	0.18%
2020/12/03	25.5	22.81	11	22.77	22.45	14.5	12,669	0.11%
2020/12/02	115.2	22.98	42	22.66	22.80	73.2	12,936	0.57%	大買/
2020/12/01	68.2	24.40	8	24.43	24.40	60.2	12,795	0.47%
2020/11/30	22	25.16	53	25.23	24.65	-31	12,857	-0.24%
2020/11/27	40	24.70	33.6	24.71	24.90	6.4	13,060	0.05%
2020/11/26	6	24.64	1	24.95	24.65	5	13,124	0.04%
2020/11/25	93.6	24.93	1	25.65	24.65	92.6	13,332	0.69%
2020/11/24	41.3	24.45	59	24.45	24.45	-17.7	13,324	-0.13%
2020/11/23	21	24.88	0	0.00	24.80	21	13,403	0.16%
2020/11/20	20	25.06	0	0.00	25.05	20	13,557	0.15%
2020/11/19	0	0.00	34	25.10	25.15	-34	13,721	-0.25%
2020/11/18	36	25.35	32	25.25	25.10	4	13,962	0.03%
2020/11/17	25	24.93	12	25.29	25.30	13	14,030	0.09%
2020/11/16	7	25.22	25	25.15	25.10	-18	14,155	-0.13%
2020/11/13	4	25.20	53	25.75	25.65	-49	14,267	-0.34%
2020/11/12	87.2	25.14	28.6	25.91	25.20	58.6	14,403	0.41%
2020/11/11	27.1	25.63	92	25.60	25.95	-64.9	14,712	-0.44%
2020/11/10	43	25.72	38.1	25.39	25.15	4.9	14,886	0.03%
2020/11/09	5	25.77	59	25.68	25.65	-54	14,826	-0.36%
2020/11/06	25	25.23	32	24.99	25.10	-7	14,745	-0.05%
2020/11/05	9	24.81	5.1	25.01	24.65	3.9	14,708	0.03%
2020/11/04	7.2	24.64	0.4	24.60	24.75	6.8	14,659	0.05%
2020/11/03	53	25.16	2.5	25.09	24.85	50.5	14,676	0.34%
2020/11/02	22.3	24.73	10.1	24.99	25.10	12.2	14,722	0.08%
2020/10/30	48	24.63	14	24.35	24.35	34	14,619	0.23%
2020/10/29	63	24.89	4	25.01	25.00	59	14,538	0.41%
2020/10/28	8	25.06	13	25.00	25.00	-5	14,434	-0.03%
2020/10/27	34.2	25.67	43.9	25.92	25.60	-9.7	14,326	-0.07%
2020/10/26	47	25.82	7	25.78	25.70	40	14,231	0.28%
2020/10/23	34	26.41	13	26.47	26.25	21	14,136	0.15%
2020/10/22	31	26.35	25	26.19	26.45	6	14,038	0.04%
2020/10/21	70	26.63	54	26.80	26.50	16	13,827	0.12%
2020/10/20	26	26.25	33	25.52	26.50	-7	13,147	-0.05%
2020/10/19	4	24.56	3	24.50	24.55	1	12,632	0.01%
2020/10/16	57	24.38	14	24.61	24.40	43	12,587	0.34%
2020/10/15	53	24.29	14	24.26	24.15	39	12,407	0.31%
2020/10/14	107	25.18	97	25.15	25.20	10	12,166	0.08%	大買/
2020/10/13	42	25.14	42.1	25.50	25.00	-0.1	11,945	0.00%
2020/10/12	484	26.21	9	26.01	26.35	475	11,568	4.11%	大買/鉅額交易
2020/10/08	126	24.84	41	24.98	25.50	85	11,028	0.77%	大買/
2020/10/07	310	24.35	92	23.38	24.35	218	10,183	2.14%	大買/鉅額交易
2020/10/06	200	22.08	54	21.71	22.50	146	9,267	1.58%	大買/鉅額交易
2020/10/05	28	20.62	6	20.65	20.95	22	8,757	0.25%
2020/09/30	12	20.13	0	0.00	20.20	12	8,625	0.14%
2020/09/29	26	20.96	11	21.26	20.45	15	8,546	0.18%
2020/09/28	41	20.45	9	20.26	20.65	32	8,177	0.39%
2020/09/25	7	19.04	9	19.90	18.80	-2	7,926	-0.03%
2020/09/24	2	19.68	24	19.68	19.45	-22	7,744	-0.28%
2020/09/23	17	20.29	2	20.20	20.20	15	7,587	0.20%
2020/09/22	13	20.58	1.4	21.17	21.00	11.7	7,463	0.16%
2020/09/21	27	21.16	25	21.26	21.35	2	7,273	0.03%
2020/09/18	2	20.23	2	20.45	20.25	0	7,003	0.00%
2020/09/17	5	20.16	6	20.44	20.20	-1	6,965	-0.01%
2020/09/16	11.1	20.29	6	20.49	20.55	5.1	6,874	0.07%
2020/09/15	14	19.90	1	20.00	20.00	13	6,767	0.19%
2020/09/14	32	20.12	5	20.96	20.15	27	6,572	0.41%
2020/09/11	7	20.84	10.9	21.56	20.75	-3.9	6,309	-0.06%
2020/09/10	2	21.93	0	0.00	22.00	2	5,937	0.03%
2020/09/09	7	21.94	2	22.23	21.75	5	5,815	0.09%
2020/09/08	0.6	21.55	13	21.29	21.75	-12.4	5,615	-0.22%
2020/09/07	5	22.10	25.3	22.19	21.70	-20.3	5,397	-0.38%
2020/09/04	93	20.24	19	20.56	20.80	74	4,944	1.50%
2020/09/03	0	0.00	6	20.14	20.05	-6	4,663	-0.13%
2020/09/02	10	19.80	13.5	19.51	19.70	-3.5	4,506	-0.08%
2020/08/31	5	18.98	3.6	19.21	18.85	1.4	4,091	0.03%
2020/08/28	22	18.03	24	18.15	18.45	-2	3,839	-0.05%
2020/08/27	2	18.10	24	18.06	18.05	-22	3,648	-0.60%
2020/08/26	36	17.85	29	17.93	17.80	7	3,489	0.20%
2020/08/25	5	18.27	39	18.59	18.65	-34	3,292	-1.03%
2020/08/24	11	17.98	18	18.04	18.00	-7	3,106	-0.23%
2020/08/21	1	17.20	58	17.21	17.30	-57.1	2,820	-2.02%
2020/08/20	19	16.74	371	16.95	16.75	-352	2,705	-13.01%	大賣/鉅額交易
2020/08/19	346	17.53	16	17.21	17.55	330	2,501	13.19%	大買/鉅額交易
2020/08/18	98	16.96	23	17.00	17.00	75	2,315	3.24%
2020/08/17	2	16.70	224	16.87	16.90	-222	2,117	-10.48%	大賣/鉅額交易
2020/08/14	21	15.19	6	15.32	15.40	15	1,732	0.87%
2020/08/13	0	0.00	1	14.25	14.70	-1	1,470	-0.07%
2020/08/12	1	14.80	15	14.80	14.50	-14	1,429	-0.98%
2020/08/11	5	14.65	2	14.40	14.40	3	1,365	0.22%
2020/08/10	1	14.95	5	15.00	14.90	-4	1,319	-0.30%
2020/08/07	5	14.30	10	14.34	14.45	-5	1,245	-0.40%
2020/08/06	196	14.48	207	14.30	14.35	-11	1,181	-0.93%	大買/大賣/
2020/08/05	0	0.00	40	13.38	13.45	-40	1,068	-3.74%
2020/08/04	0	0.00	3	13.05	13.15	-3	1,048	-0.29%
2020/08/03	3	13.45	0	0.00	13.45	3	1,050	0.29%
2020/07/31	9	13.55	0	0.00	13.60	9	1,058	0.85%
2020/07/30	0	0.00	9	13.65	13.65	-9	1,060	-0.85%
2020/07/29	0	0.00	36	13.34	13.40	-36	1,049	-3.43%
2020/07/28	0	0.00	3.1	13.15	13.15	-3.1	1,040	-0.30%
2020/07/24	1	13.55	1	13.75	13.50	0	1,028	0.00%
2020/07/22	6	13.58	7	13.73	13.70	-1	1,007	-0.10%
2020/07/21	2	12.95	7	13.08	13.20	-5	963	-0.52%
2020/07/20	8	12.92	8	13.00	13.05	0	962	0.00%
2020/07/17	5	13.15	5.2	13.20	13.10	-0.2	958	-0.02%
2020/07/14	0	0.00	20	13.05	13.10	-20	961	-2.08%
2020/07/08	25	13.40	0	0.00	13.40	25	970	2.58%
2020/07/07	0	0.00	2	13.35	13.35	-2	974	-0.21%
2020/07/06	5	13.20	5	13.35	13.30	0	972	0.00%
2020/07/03	10	13.15	1	13.30	13.15	9	967	0.93%
2020/07/02	0	0.00	10	13.05	13.00	-10	973	-1.03%
2020/06/30	5	12.85	5	12.95	12.90	0	969	0.00%
2020/06/29	5	12.75	5	12.85	12.85	0	974	0.00%
2020/06/24	5	12.85	5	12.95	12.95	0	983	0.00%
2020/06/23	5	12.85	0	0.00	12.90	5	990	0.50%
2020/06/19	1.3	12.88	10	12.95	12.90	-8.8	1,011	-0.87%
2020/06/18	15	12.85	0	0.00	12.85	15	1,009	1.49%
2020/06/12	20	12.58	0	0.00	12.80	20	1,027	1.95%
2020/06/11	20	13.05	0	0.00	12.80	20	1,021	1.96%
2020/06/10	30	13.30	11	13.27	13.20	19	1,004	1.89%
2020/06/09	0	0.00	6	13.10	13.00	-6	1,009	-0.59%
2020/06/05	30	12.90	0	0.00	12.85	30	995	3.01%
2020/06/04	120	12.85	15	12.87	12.90	105	994	10.56%	大買/鉅額交易
2020/06/03	3	12.50	11	12.69	12.70	-8	983	-0.81%
2020/06/01	0	0.00	21	12.04	12.00	-21	947	-2.22%
2020/05/29	5	11.65	5	12.00	11.65	0	934	0.00%
2020/05/28	5	11.95	5	12.05	11.95	0	918	0.00%
2020/05/27	0	0.00	5	11.95	11.95	-5	919	-0.54%
2020/05/26	6	11.95	6	12.05	11.95	0	928	0.00%
2020/05/25	10	11.73	0	0.00	11.85	10	924	1.08%
2020/05/22	25	11.84	5	12.05	11.80	20	919	2.18%
2020/05/21	0	0.00	26	11.97	12.00	-26	893	-2.91%
2020/05/20	0	0.00	6	11.75	11.70	-6	872	-0.69%
2020/05/18	1	11.55	10	11.65	11.55	-9	855	-1.05%
2020/05/15	0	0.00	20	11.54	11.55	-20	851	-2.35%
2020/05/14	20	11.36	5	11.45	11.35	15	844	1.78%
2020/05/13	0	0.00	20	11.53	11.55	-20	842	-2.37%
2020/05/12	40	11.50	0	0.00	11.40	40	840	4.76%
2020/05/11	8	11.69	5	11.85	11.70	3	821	0.37%
2020/05/08	0	0.00	10	11.83	11.75	-10	809	-1.23%
2020/05/07	1	11.60	35	11.46	11.60	-34	799	-4.25%
2020/05/06	12	11.10	15	11.18	11.10	-3	781	-0.38%
2020/05/05	0	0.00	1	11.00	11.00	-1	776	-0.13%
2020/04/29	0	0.00	25	10.70	10.75	-25	762	-3.28%
2020/04/28	5	10.45	5	10.55	10.50	0	759	0.00%
2020/04/23	0	0.00	10	10.25	10.25	-10	768	-1.30%
2020/04/21	15	10.05	0	0.00	9.94	15	762	1.97%
2020/04/16	10	10.40	0	0.00	10.35	10	773	1.29%
2020/04/15	1	10.60	0	0.00	10.55	1	768	0.13%
2020/04/13	10	10.45	10	10.63	10.60	0	744	0.00%
2020/04/10	5	10.60	10	10.63	10.60	-5	736	-0.68%
2020/04/01	0	0.00	10	9.88	9.80	-10	706	-1.42%
2020/03/27	13	9.75	14	9.84	9.73	-1	683	-0.15%
2020/03/26	10	9.58	0	0.00	9.58	10	679	1.47%
2020/03/24	25	9.46	5	9.39	9.37	20	668	2.99%
2020/03/23	10	9.26	0	0.00	9.21	10	680	1.47%
2020/03/13	8	10.25	0	0.00	10.50	8	631	1.27%
2020/03/12	5	11.35	0	0.00	11.35	5	599	0.83%
2020/03/11	5	12.00	10	12.05	11.95	-5	580	-0.86%
2020/03/09	0	0.00	10	12.35	12.20	-10	573	-1.75%
2020/03/06	3	12.35	0	0.00	12.35	3	564	0.53%
2020/02/27	5	12.45	3	12.60	12.35	2	605	0.33%
2020/02/21	3	12.75	0	0.00	12.75	3	682	0.44%
2020/02/20	3	12.80	0	0.00	12.75	3	720	0.42%
2020/02/17	5	12.75	5	12.85	12.80	0	859	0.00%
2020/02/13	0	0.00	5	12.90	12.80	-5	859	-0.58%
2020/02/12	0	0.00	1	12.75	12.70	-1	857	-0.12%
2020/02/11	0	0.00	1	12.55	12.55	-1	856	-0.12%
2020/02/06	0	0.00	6	12.65	12.60	-6	864	-0.69%
2020/02/05	1	12.45	7	12.55	12.55	-6	875	-0.68%
2020/01/30	2	12.90	0	0.00	12.70	2	869	0.23%
2020/01/17	16	13.15	1	13.20	13.15	15	857	1.75%
2020/01/16	5	13.21	0	0.00	13.20	5	859	0.58%
2020/01/15	0	0.00	10	13.40	13.30	-10	864	-1.16%
2020/01/14	11	13.25	31	13.30	13.30	-20	867	-2.31%
2020/01/13	12	13.05	13	13.15	13.05	-1	869	-0.11%
2020/01/10	18	12.94	3	13.05	12.95	15	892	1.68%
2020/01/09	1	13.05	0	0.00	13.00	1	899	0.11%
2020/01/07	3	13.13	4	13.20	13.05	-1	907	-0.11%
2020/01/06	47	13.07	22	13.20	13.05	25	906	2.76%
2020/01/03	2	13.20	2	13.25	13.35	0	901	0.00%
2020/01/02	0	0.00	2	13.38	13.35	-2	897	-0.22%
2019/12/31	0	0.00	5	13.30	13.30	-5	891	-0.56%
2019/12/30	0	0.00	6	13.20	13.15	-6	882	-0.68%
2019/12/27	0	0.00	5	13.10	13.15	-5	877	-0.57%
2019/12/25	2	13.00	35	13.05	13.05	-33	884	-3.73%
2019/12/24	1	12.90	3	12.95	12.95	-2	906	-0.22%
2019/12/19	42	12.74	0	0.00	12.80	42	947	4.43%
2019/12/18	12	12.86	0	0.00	12.85	12	948	1.26%
2019/12/17	7	12.90	0	0.00	12.95	7	946	0.74%
2019/12/16	1	12.90	0	0.00	12.90	1	945	0.11%
2019/12/13	10	12.90	0	0.00	12.95	10	951	1.05%
2019/12/12	10	12.95	0	0.00	12.95	10	962	1.04%
2019/12/11	5	13.00	0	0.00	13.00	5	968	0.52%
2019/12/06	20	13.00	2	13.05	13.05	18	1,007	1.79%
2019/12/05	25	13.00	0	0.00	13.00	25	1,016	2.46%
2019/12/04	5	12.95	0	0.00	13.00	5	1,026	0.49%
2019/12/03	1	12.90	16	13.10	13.05	-15	1,033	-1.45%
2019/12/02	10	12.93	0	0.00	12.95	10	1,031	0.97%
2019/11/29	1	12.95	0	0.00	13.00	1	1,035	0.10%
2019/11/27	26	13.01	10	13.10	13.00	16	1,038	1.54%
2019/11/26	6	13.15	1	13.15	13.15	5	1,006	0.50%
2019/11/25	0	0.00	8	13.24	13.25	-8	1,009	-0.79%
2019/11/21	6	13.23	35	13.37	13.10	-29	1,056	-2.74%
2019/11/20	0	0.00	95	12.88	13.10	-95	1,006	-9.44%
2019/11/19	11	13.03	46	12.96	12.95	-35	999	-3.50%
2019/11/18	8	13.19	0	0.00	13.20	8	965	0.83%
2019/11/15	5	13.15	5	13.28	13.40	0	950	0.00%
2019/11/14	12	13.52	15	13.60	13.50	-3	955	-0.31%
2019/11/05	0	0.00	2	15.10	15.15	-2	1,189	-0.17%
2019/11/04	6	15.05	5	15.25	15.05	1	1,225	0.08%
2019/11/01	10	15.05	10	15.15	15.05	0	1,240	0.00%
2019/10/23	34	15.01	5	15.10	15.00	29	1,562	1.86%
2019/10/22	1	15.20	0	0.00	15.20	1	1,567	0.06%
2019/10/21	0	0.00	8	15.18	15.25	-8	1,576	-0.51%
2019/10/17	7	14.98	17	15.04	15.00	-10	1,564	-0.64%
2019/10/16	10	14.65	0	0.00	14.85	10	1,569	0.64%
2019/10/08	0	0.00	0.1	14.65	14.65	-0.1	1,641	0.00%
2019/09/27	3	14.35	0	0.00	14.25	3	1,764	0.17%
2019/09/26	8	14.56	5	14.55	14.50	3	1,744	0.17%
2019/09/25	10	14.65	0	0.00	14.70	10	1,728	0.58%
2019/09/23	0	0.00	12	14.75	14.80	-12	1,769	-0.68%
2019/09/20	2	14.75	0	0.00	14.75	2	1,784	0.11%
2019/09/17	2	14.93	0	0.00	14.85	2	1,792	0.11%
2019/09/12	6	14.95	0	0.00	14.95	6	1,798	0.33%
2019/09/11	4	14.90	0	0.00	14.90	4	1,814	0.22%
2019/09/10	12	15.10	0	0.00	15.05	12	1,800	0.67%
2019/09/06	27	15.06	10	15.15	15.05	17	1,799	0.94%
2019/09/05	10	15.10	0	0.00	15.05	10	1,819	0.55%
2019/09/04	0	0.00	0.2	15.05	15.05	-0.2	1,856	-0.01%
2019/09/02	0	0.00	1	15.10	15.10	-1	1,909	-0.05%
2019/08/30	0	0.00	0.1	14.90	14.95	-0.1	1,924	0.00%
2019/08/29	1	14.90	0	0.00	14.90	1	1,933	0.05%
2019/08/28	0	0.00	1	14.90	14.90	-1	1,953	-0.05%
2019/08/26	2	15.25	0	0.00	15.20	2	1,970	0.10%
2019/08/21	0	0.00	2	15.40	15.50	-2	2,160	-0.09%
2019/08/16	2	15.10	6	15.03	15.30	-4	2,607	-0.15%
2019/08/15	0	0.00	5	14.70	14.80	-5	2,594	-0.19%
2019/08/14	9	15.18	21	15.24	15.00	-12	2,582	-0.46%
2019/08/12	5	16.05	1	16.00	16.05	4	2,711	0.15%
2019/08/02	0	0.00	24	16.64	16.50	-24	2,763	-0.87%
2019/08/01	15	16.50	6	16.49	16.55	9	2,740	0.33%
2019/07/31	18	17.36	2	17.35	17.40	16	2,716	0.59%
2019/07/30	7	17.84	25	17.86	17.50	-18	2,630	-0.68%
2019/07/29	4	17.78	7	17.66	17.80	-3	2,504	-0.12%
2019/07/26	3	17.57	1	17.55	17.60	2	2,462	0.08%
2019/07/25	1	17.50	0	0.00	17.55	1	2,444	0.04%
2019/07/23	1	17.55	10	17.65	17.50	-9	2,426	-0.37%
2019/07/22	8	17.65	11	17.65	17.60	-3	2,416	-0.12%
2019/07/19	10	17.66	1	17.65	17.65	9	2,402	0.37%
2019/07/18	18	17.62	10	17.54	17.65	8	2,384	0.34%
2019/07/17	8	17.60	4	17.58	17.55	4	2,361	0.17%
2019/07/16	1	17.60	3	17.50	17.45	-2	2,330	-0.09%
2019/07/15	9	17.50	1	17.45	17.50	8	2,314	0.35%
2019/07/11	2	17.43	0	0.00	17.40	2	2,306	0.09%
2019/07/10	0	0.00	6	17.53	17.50	-6	2,293	-0.26%
2019/07/09	1	17.40	22	17.49	17.40	-21	2,270	-0.92%
2019/07/05	0	0.00	1	17.25	17.25	-1	2,249	-0.04%
2019/07/03	2	17.05	20	17.00	17.00	-18	2,239	-0.80%
2019/07/02	25	16.95	0	0.00	16.95	25	2,266	1.10%
2019/07/01	0	0.00	2	17.10	17.10	-2	2,280	-0.09%
2019/06/28	0	0.00	114	17.21	17.15	-114	2,259	-5.04%	大賣/鉅額交易
2019/06/27	20	17.08	10	17.15	17.15	10	2,232	0.45%
2019/06/26	1	17.20	15	17.15	17.10	-14	2,220	-0.63%
2019/06/25	0	0.00	20	17.05	17.25	-20	2,229	-0.90%
2019/06/21	0	0.00	11	17.10	16.90	-11	2,278	-0.48%
2019/06/20	17	17.00	0	0.00	17.00	17	2,295	0.74%
2019/06/19	3	17.00	10	16.90	17.00	-7	2,372	-0.29%
2019/06/18	6	16.76	38	16.84	16.85	-32	2,358	-1.36%
2019/06/17	5	16.80	23	16.90	16.80	-18	2,349	-0.77%
2019/06/12	1	16.95	0	0.00	16.95	1	2,330	0.04%
2019/06/11	0	0.00	5	17.25	17.10	-5	2,293	-0.22%
2019/06/06	0	0.00	5	17.00	16.95	-5	2,245	-0.22%
2019/06/05	5	17.07	12	17.19	17.05	-7	2,229	-0.31%
2019/06/04	11	17.15	0	0.00	17.25	11	2,223	0.49%
2019/06/03	0	0.00	7	16.85	17.25	-7	2,205	-0.32%
2019/05/30	0	0.00	1	17.10	17.10	-1	2,159	-0.05%
2019/05/29	11	16.98	8.5	17.20	16.95	2.5	2,131	0.12%
2019/05/28	51	17.52	16.3	17.42	17.40	34.7	2,063	1.68%
2019/05/27	119.4	17.18	97	17.44	17.85	22.4	1,976	1.13%	大買/
2019/05/24	41.4	16.63	47	16.91	17.00	-5.6	1,707	-0.33%
2019/05/23	5	16.20	0	0.00	16.20	5	1,507	0.33%
2019/05/22	50	16.30	0	0.00	16.30	50	1,498	3.34%
2019/05/20	18	16.26	42	16.45	16.15	-24	1,467	-1.64%
2019/05/17	42	16.54	39	16.32	16.55	3	1,370	0.22%
2019/05/16	1	15.85	10	15.95	15.85	-9	1,158	-0.78%
2019/05/15	21	16.10	10	16.03	16.00	11	1,140	0.96%
2019/05/14	1	15.55	3	15.60	15.80	-2	1,111	-0.18%
2019/05/13	17	15.73	29	15.76	15.70	-12	1,108	-1.08%
2019/05/10	16	15.03	0	0.00	15.10	16	1,037	1.54%
2019/05/07	10	15.20	8	15.20	15.25	2	1,091	0.18%
2019/05/06	1	15.30	0	0.00	15.25	1	1,104	0.09%
2019/05/02	7	15.25	0	0.00	15.35	7	1,123	0.62%
2019/04/30	0	0.00	20	15.38	15.40	-20	1,144	-1.75%
2019/04/29	5	15.15	5	15.30	15.20	0	1,162	0.00%
2019/04/25	0	0.00	1	15.35	15.30	-1	1,183	-0.08%
2019/04/22	0	0.00	6	15.20	15.15	-6	1,184	-0.51%
2019/04/19	10	15.05	0	0.00	15.15	10	1,201	0.83%
2019/04/18	22	15.25	0	0.00	15.10	22	1,198	1.84%
2019/04/17	10	15.38	0	0.00	15.40	10	1,186	0.84%
2019/04/12	0	0.00	6	15.56	15.50	-6	1,162	-0.52%
2019/04/11	8	15.64	11	15.79	15.60	-3	1,151	-0.26%
2019/04/10	0	0.00	5	16.05	16.00	-5	1,132	-0.44%
2019/04/09	8	16.25	0	0.00	16.25	8	1,119	0.71%
2019/04/08	0	0.00	13	16.22	16.35	-13	1,118	-1.16%
2019/04/03	0	0.00	1	15.95	15.95	-1	1,095	-0.09%
2019/03/29	0	0.00	5	15.72	15.80	-5	1,053	-0.47%
2019/03/28	0	0.00	1	15.85	15.80	-1	1,042	-0.10%
2019/03/27	0	0.00	1	15.85	15.85	-1	1,031	-0.10%
2019/03/26	0	0.00	2	15.50	15.55	-2	1,002	-0.20%
2019/03/25	0	0.00	10	15.25	15.20	-10	955	-1.05%
2019/03/22	6	14.83	38	14.89	15.10	-32	920	-3.48%
2019/03/21	3	15.68	0	0.00	15.60	3	834	0.36%
2019/03/19	10	15.65	0	0.00	15.55	10	854	1.17%
2019/03/13	2	15.30	0	0.00	15.25	2	834	0.24%
2019/03/08	0	15.35	0	0.00	15.40	0	842	0.00%
2019/03/07	0	0.00	1	15.25	15.30	-1	846	-0.12%
2019/03/06	6	15.16	1	15.25	15.25	5	843	0.59%
2019/03/04	5	15.00	4	15.05	15.15	1	835	0.12%
2019/02/18	2	14.50	0	0.00	14.50	2	862	0.23%
2019/02/14	4	14.70	1	14.70	14.70	3	883	0.34%
2019/02/12	1	14.55	0	14.55	14.60	1	865	0.12%
2019/01/30	13	14.53	0	0.00	14.50	13	844	1.54%
2019/01/29	0	0.00	1	14.55	14.65	-1	813	-0.12%
2019/01/25	2	14.38	0	0.00	14.45	2	782	0.26%
2019/01/24	13	14.45	0	0.00	14.45	13	768	1.69%
2019/01/23	2	14.45	0	0.00	14.50	2	775	0.26%
2019/01/18	1	14.35	21	14.35	14.35	-20	737	-2.71%
2019/01/17	0	0.00	40	14.21	14.25	-40	733	-5.45%
2019/01/16	5	14.00	0	0.00	14.00	5	727	0.69%
2019/01/15	2	14.10	0	0.00	14.05	2	726	0.28%
2019/01/11	4	14.00	0	0.00	14.05	4	786	0.51%
2019/01/10	2	14.13	0	0.00	14.15	2	771	0.26%
2019/01/09	2	14.10	0	0.00	14.10	2	772	0.26%
2019/01/08	7	13.97	0	0.00	14.05	7	770	0.91%
2019/01/07	6	14.00	0	0.00	14.05	6	783	0.77%
2019/01/02	2	14.00	0	0.00	14.00	2	847	0.24%