欣陸 (3703)-兆豐-高雄券商分點個股進出

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
38.05
漲跌
▲1.25
漲幅
+3.40%
成交量
34,585張
產業
上市營建類股▼0.09%
336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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/24	17.1	37.83	615	37.68	38.05	-598	5,197	-11.50%	大賣/鉅額交易
2024/04/23	6	36.12	5.3	36.96	36.80	0.7	4,652	0.02%
2024/04/22	145.5	39.86	139	38.01	37.25	6.5	4,275	0.15%	大買/大賣/
2024/04/19	643	38.95	34.4	38.90	39.10	608.6	3,090	19.70%	大買/鉅額交易
2024/04/18	0	0.00	18	34.34	35.55	-18	2,307	-0.78%
2024/04/17	1	32.00	0	0.00	32.35	1	2,037	0.05%
2024/04/16	0	0.00	8	32.00	31.75	-8	1,995	-0.40%
2024/04/15	0	0.00	2	33.30	32.95	-2	1,919	-0.10%
2024/04/12	0	0.00	1	32.50	32.55	-1	1,844	-0.05%
2024/04/11	2	32.30	0	0.00	32.50	2	1,816	0.11%
2024/04/09	0	0.00	5	32.54	32.65	-5	1,720	-0.29%
2024/04/08	3	31.45	0	0.00	31.80	3	1,623	0.18%
2024/04/03	0	0.00	1	31.55	31.60	-1	1,564	-0.06%
2024/03/29	0	0.00	12	30.60	30.55	-12	1,429	-0.84%
2024/03/28	2	30.48	6	30.65	30.20	-4	1,329	-0.30%
2024/03/27	0	0.00	1	29.90	30.10	-1	1,258	-0.08%
2024/03/26	0	0.00	19	29.77	29.70	-19	1,202	-1.58%
2024/03/25	1	28.80	0	0.00	28.95	1	1,119	0.09%
2024/03/22	1	28.85	0	0.00	28.85	1	1,111	0.09%
2024/03/21	0	0.00	10	28.90	29.00	-10	1,107	-0.90%
2024/03/19	0	0.00	2	28.75	28.70	-2	1,120	-0.18%
2024/03/18	4	28.71	0	0.00	28.70	4	1,138	0.35%
2024/03/15	2	28.70	0	0.00	28.65	2	1,130	0.18%
2024/03/13	0	0.00	1	29.10	29.10	-1	1,089	-0.09%
2024/03/12	0	0.00	7	29.06	29.05	-7	1,049	-0.67%
2024/03/11	6	28.57	0	0.00	28.50	6	996	0.60%
2024/03/08	1	27.75	0	0.00	28.15	1	890	0.11%
2024/03/05	1	27.55	1	27.60	27.45	0	842	0.00%
2024/03/01	3	27.07	0	0.00	27.10	3	819	0.37%
2024/02/29	1.1	26.94	0	0.00	26.80	1.1	812	0.14%
2024/02/27	0.1	26.90	0	0.00	26.70	0.1	805	0.01%
2024/02/26	0	0.00	9	26.83	26.85	-9	801	-1.12%
2024/02/23	1	27.05	0	0.00	26.95	1	791	0.13%
2024/02/16	0	0.00	5	27.20	27.00	-5	791	-0.63%
2024/02/15	0	0.00	15	27.15	27.10	-15	785	-1.91%
2024/02/01	0	0.00	3	27.37	27.30	-3	805	-0.37%
2024/01/31	0	0.00	2	27.18	27.15	-2	797	-0.25%
2024/01/30	1	27.20	0	0.00	27.15	1	803	0.12%
2024/01/26	1	27.15	0	0.00	27.15	1	847	0.12%
2024/01/18	1	26.80	0	0.00	26.90	1	881	0.11%
2024/01/16	1	27.20	0	0.00	27.20	1	862	0.12%
2024/01/15	2	27.68	0	0.00	27.65	2	842	0.24%
2024/01/11	1	27.80	0	0.00	27.70	1	842	0.12%
2024/01/09	1	28.10	0	0.00	28.10	1	861	0.12%
2024/01/02	0	0.00	1	28.60	28.50	-1	930	-0.11%
2023/12/28	1	28.20	0	0.00	28.25	1	918	0.11%
2023/12/21	0	0.00	1	28.20	28.20	-1	928	-0.11%
2023/12/20	2	28.20	2	28.20	28.25	0	923	0.00%
2023/12/19	0	0.00	10	27.95	28.10	-10	923	-1.08%
2023/12/18	2	28.48	0	0.00	28.35	2	925	0.22%
2023/12/14	1	28.30	2	28.55	28.45	-1	928	-0.11%
2023/12/13	10	28.25	1	28.20	28.25	9	910	0.99%
2023/12/12	0	0.00	1	28.00	28.00	-1	883	-0.11%
2023/12/08	1	27.60	10	27.60	27.60	-9	870	-1.03%
2023/12/06	0	0.00	10	27.90	27.85	-10	894	-1.12%
2023/12/05	0	0.00	1	27.95	27.90	-1	890	-0.11%
2023/12/04	0	0.00	1	27.80	27.80	-1	884	-0.11%
2023/12/01	1	27.70	0	0.00	27.65	1	886	0.11%
2023/11/30	0	0.00	1	27.70	27.80	-1	885	-0.11%
2023/11/24	2	27.60	0	0.00	27.50	2	903	0.22%
2023/11/20	1	27.30	0	0.00	27.20	1	893	0.11%
2023/11/15	0	0.00	2	27.35	27.45	-2	909	-0.22%
2023/11/13	4	27.69	1	27.30	27.25	3	903	0.33%
2023/11/09	0	0.00	1	28.00	27.90	-1	906	-0.11%
2023/11/07	4	27.69	0	0.00	27.65	4	976	0.41%
2023/11/06	2	27.83	1	27.85	27.75	1	985	0.10%
2023/11/03	0	0.00	1	27.90	27.70	-1	993	-0.10%
2023/11/02	0	0.00	1	27.40	27.50	-1	978	-0.10%
2023/10/25	0	0.00	1	27.05	27.10	-1	1,072	-0.09%
2023/10/24	2	26.75	0	0.00	26.80	2	1,087	0.18%
2023/10/23	0	0.00	1	27.05	26.85	-1	1,108	-0.09%
2023/10/20	0	0.00	1	26.85	26.80	-1	1,148	-0.09%
2023/10/18	3	27.00	0	0.00	26.75	3	1,202	0.25%
2023/10/17	1	27.45	0	0.00	27.35	1	1,194	0.08%
2023/10/16	0	0.00	5	27.30	27.55	-5	1,220	-0.41%
2023/10/12	6	27.45	0	0.00	27.45	6	1,269	0.47%
2023/10/11	0	0.00	1	27.40	27.40	-1	1,281	-0.08%
2023/10/06	0	0.00	1	27.05	27.05	-1	1,282	-0.08%
2023/10/04	1.2	26.76	0	0.00	26.75	1.2	1,300	0.09%
2023/10/03	0	0.00	1	27.00	27.05	-1	1,319	-0.08%
2023/10/02	0	0.00	2	26.75	26.95	-2	1,351	-0.15%
2023/09/27	0.1	26.85	0	0.00	26.90	0.1	1,469	0.01%
2023/09/26	1	26.75	0	0.00	26.70	1	1,507	0.07%
2023/09/21	2	27.03	0	0.00	26.95	2	1,679	0.12%
2023/09/20	1	27.45	1	27.40	27.20	0	1,718	0.00%
2023/09/12	0	0.00	1	26.95	26.95	-1	1,834	-0.05%
2023/09/08	0.1	26.50	0	0.00	26.65	0.1	1,835	0.01%
2023/09/07	0.1	26.55	0	0.00	26.55	0.1	1,864	0.01%
2023/09/06	8	26.53	0	0.00	26.65	8	1,877	0.43%
2023/09/04	0.1	26.80	0	0.00	26.80	0.1	1,897	0.01%
2023/09/01	0	0.00	1	26.75	26.80	-1	1,943	-0.05%
2023/08/30	0.1	26.20	2	26.25	26.40	-1.9	1,935	-0.10%
2023/08/29	0.1	26.00	0	0.00	26.00	0.1	1,944	0.01%
2023/08/25	3.1	25.72	0	0.00	25.70	3.1	1,992	0.16%
2023/08/23	0.1	25.90	0	0.00	25.80	0.1	2,000	0.00%
2023/08/22	2	25.80	0	0.00	25.70	2	2,013	0.10%
2023/08/21	1	25.95	0	0.00	25.90	1	2,018	0.05%
2023/08/18	0.1	26.30	1	26.30	26.15	-0.9	2,018	-0.04%
2023/08/17	0.1	26.20	3	25.80	26.05	-2.9	2,024	-0.14%
2023/08/16	1	25.75	4	25.74	25.75	-3	2,042	-0.15%
2023/08/15	3.1	25.82	0	0.00	25.90	3.1	2,054	0.15%
2023/08/14	0.1	25.85	0	0.00	25.80	0.1	2,051	0.00%
2023/08/11	0.1	26.75	0	0.00	26.70	0.1	2,001	0.00%
2023/08/10	1	26.50	0	0.00	26.70	1	2,005	0.05%
2023/08/09	4.1	26.80	0	0.00	26.70	4.1	2,007	0.20%
2023/08/08	8	27.02	0	0.00	26.95	8	2,005	0.40%
2023/08/07	2.1	26.95	1	27.30	27.25	1.1	2,005	0.05%
2023/08/04	1	26.90	0	0.00	26.90	1	2,003	0.05%
2023/08/02	0	0.00	1	27.45	27.00	-1	2,047	-0.05%
2023/08/01	0.1	27.05	0	0.00	27.05	0.1	2,185	0.00%
2023/07/31	10	26.90	1	27.05	26.80	9	2,230	0.40%
2023/07/28	0.2	26.95	0	0.00	26.85	0.2	2,238	0.01%
2023/07/26	0	0.00	2	26.55	26.55	-2	2,239	-0.09%
2023/07/25	2.1	26.22	0	0.00	26.30	2.1	2,223	0.09%
2023/07/24	3	26.60	0	0.00	26.50	3	2,186	0.14%
2023/07/21	0.1	27.05	1	27.00	26.95	-0.9	2,164	-0.04%
2023/07/20	10.2	26.75	0	0.00	26.85	10.2	2,166	0.47%
2023/07/19	2.1	26.65	1	27.05	26.65	1.1	2,157	0.05%
2023/07/18	2.1	26.68	0	0.00	26.90	2.1	2,144	0.10%
2023/07/17	11.2	26.88	1	27.00	26.90	10.2	2,124	0.48%
2023/07/14	1.2	26.92	0	0.00	27.05	1.2	2,114	0.06%
2023/07/13	2	27.08	0	0.00	27.00	2	2,121	0.09%
2023/07/12	0	0.00	1	27.20	27.15	-1	2,156	-0.05%
2023/07/11	0.1	27.20	0	0.00	27.15	0.1	2,161	0.00%
2023/07/10	0	0.00	2	27.20	26.95	-2	2,211	-0.09%
2023/07/07	0	0.00	8	26.84	27.10	-8	2,221	-0.36%
2023/07/06	3	27.47	0	0.00	27.30	3	2,220	0.14%
2023/07/05	9	28.09	0	0.00	28.05	9	2,163	0.42%
2023/07/04	1	28.55	0	0.00	28.50	1	2,139	0.05%
2023/07/03	1	28.80	1	28.95	28.75	0	2,124	0.00%
2023/06/30	4	28.70	1	28.65	28.80	3	2,122	0.14%
2023/06/29	2	30.90	2	30.93	30.85	0	2,059	0.00%
2023/06/28	1.4	30.92	0	0.00	30.85	1.4	2,020	0.07%
2023/06/27	0	0.00	8	30.93	30.95	-8	2,007	-0.40%
2023/06/26	2	31.00	0	0.00	31.00	2	2,005	0.10%
2023/06/21	0	0.00	1	31.15	31.10	-1	1,988	-0.05%
2023/06/16	0	0.00	5	31.57	31.45	-5	2,065	-0.24%
2023/06/15	5	31.35	1	31.45	31.35	4	2,073	0.19%
2023/06/14	1	31.40	2	31.35	31.30	-1	2,096	-0.05%
2023/06/13	0	0.00	5	31.43	31.45	-5	2,183	-0.23%
2023/06/09	0	0.00	1	31.50	31.50	-1	2,224	-0.04%
2023/06/07	1	31.40	3	31.42	31.65	-2	2,307	-0.09%
2023/06/06	1	31.05	0	0.00	31.10	1	2,285	0.04%
2023/06/05	5	31.05	0	0.00	31.05	5	2,298	0.22%
2023/06/02	7	31.15	0	0.00	31.00	7	2,344	0.30%
2023/06/01	11	30.86	3	31.00	31.10	8	2,351	0.34%
2023/05/30	0	0.00	30	30.75	30.70	-30	2,347	-1.28%
2023/05/29	0	0.00	2	30.80	30.75	-2	2,370	-0.08%
2023/05/26	1	30.50	0	0.00	30.55	1	2,398	0.04%
2023/05/24	0.1	31.05	2	31.00	30.85	-1.9	2,390	-0.08%
2023/05/23	0	0.00	18	30.90	30.85	-18	2,393	-0.75%
2023/05/22	0.1	30.80	0	0.00	30.65	0.1	2,411	0.00%
2023/05/19	0	0.00	13	30.75	30.70	-13	2,390	-0.54%
2023/05/18	0	0.00	35	30.95	30.95	-35	2,372	-1.47%
2023/05/17	0	0.00	1	30.95	31.00	-1	2,381	-0.04%
2023/05/16	0.1	30.75	2	30.78	30.70	-1.9	2,368	-0.08%
2023/05/15	2	30.28	1	30.55	30.55	1	2,366	0.04%
2023/05/12	0.1	30.50	0	0.00	30.45	0.1	2,358	0.00%
2023/05/11	3	30.32	8	30.30	30.25	-5	2,367	-0.21%
2023/05/10	2	30.43	2	30.38	30.40	0	2,355	0.00%
2023/05/09	5	30.45	4	30.55	30.40	1	2,345	0.04%
2023/05/08	7.1	30.95	0	0.00	30.80	7.1	2,310	0.31%
2023/05/04	0	0.00	1	31.95	32.00	-1	2,098	-0.05%
2023/05/03	0	0.00	2	31.60	31.45	-2	2,081	-0.10%
2023/05/02	10	31.45	9	31.40	31.45	1	2,089	0.05%
2023/04/27	0.1	31.00	0	0.00	30.90	0.1	2,083	0.00%
2023/04/26	11.1	30.85	0	0.00	30.80	11.1	2,081	0.53%
2023/04/25	1	30.95	0	0.00	30.80	1	2,087	0.05%
2023/04/24	0	0.00	8	30.95	31.20	-8	2,067	-0.39%
2023/04/21	1	31.20	0	0.00	30.95	1	2,076	0.05%
2023/04/20	1.1	31.56	0	0.00	31.40	1.1	2,064	0.05%
2023/04/19	1	32.05	0	0.00	31.75	1	2,055	0.05%
2023/04/17	0	0.00	1	31.95	32.15	-1	2,026	-0.05%
2023/04/14	1	31.55	0	0.00	31.60	1	1,963	0.05%
2023/04/13	0	0.00	2	31.90	31.70	-2	1,948	-0.10%
2023/04/12	15.2	31.70	1	31.80	31.80	14.2	1,892	0.75%
2023/04/11	0.2	31.50	2	31.50	31.60	-1.8	1,864	-0.10%
2023/04/10	2	31.30	0	0.00	31.30	2	1,834	0.11%
2023/04/07	0	0.00	4	31.31	31.30	-4	1,813	-0.22%
2023/04/06	13.1	30.84	0	0.00	30.65	13.1	1,782	0.73%
2023/03/31	0.1	31.00	0	0.00	30.80	0.1	1,763	0.01%
2023/03/30	2.1	30.76	0	0.00	30.85	2.1	1,747	0.12%
2023/03/29	1.1	30.84	0	0.00	30.90	1.1	1,726	0.06%
2023/03/28	1.1	31.29	0	0.00	31.05	1.1	1,717	0.06%
2023/03/27	0	0.00	5	31.72	31.40	-5	1,685	-0.30%
2023/03/24	1	31.05	0	0.00	31.35	1	1,656	0.06%
2023/03/23	1	31.05	1	31.25	31.05	0	1,642	0.00%
2023/03/22	1	31.35	0	0.00	31.35	1	1,626	0.06%
2023/03/21	1	31.30	3	31.25	31.25	-2	1,673	-0.12%
2023/03/20	3	30.48	3	30.55	30.50	0	1,603	0.00%
2023/03/17	0	0.00	1	30.30	30.30	-1	1,592	-0.06%
2023/03/16	1	29.95	0	0.00	29.85	1	1,568	0.06%
2023/03/15	19	31.03	1	31.20	30.90	18	1,477	1.22%
2023/03/10	3	31.03	0	0.00	31.00	3	1,366	0.22%
2023/03/09	3	31.43	0	0.00	31.50	3	1,349	0.22%
2023/03/08	6	31.75	0	0.00	31.75	6	1,339	0.45%
2023/03/07	1	31.90	4	32.06	32.00	-3	1,334	-0.22%
2023/03/06	9	31.26	21	31.40	31.30	-12	1,320	-0.91%
2023/03/03	1	31.10	2	31.45	31.40	-1	1,310	-0.08%
2023/03/02	3	31.28	0	0.00	31.20	3	1,305	0.23%
2023/03/01	0	0.00	3	31.75	31.50	-3	1,302	-0.23%
2023/02/24	5	31.20	1	31.01	31.20	4	1,277	0.31%
2023/02/23	0	0.00	4	30.75	30.70	-4	1,257	-0.32%
2023/02/22	1	30.30	1	30.65	30.80	0	1,260	0.00%
2023/02/20	3	30.60	2	30.48	30.60	1	1,265	0.08%
2023/02/16	0	0.00	4	30.08	30.10	-4	1,286	-0.31%
2023/02/15	3	29.78	0	0.00	29.70	3	1,298	0.23%
2023/02/13	1	30.00	7	30.26	30.30	-6	1,298	-0.46%
2023/02/10	0	0.00	6	30.15	30.35	-6	1,296	-0.46%
2023/02/09	0	0.00	1	30.31	30.25	-1	1,304	-0.08%
2023/02/06	0	0.00	1	30.00	30.00	-1	1,340	-0.07%
2023/02/03	2	29.40	1	29.60	29.60	1	1,328	0.08%
2023/02/02	0	0.00	1	29.60	29.55	-1	1,338	-0.07%
2023/01/31	0	0.00	1	29.35	29.40	-1	1,376	-0.07%
2023/01/30	0	0.00	1	29.00	29.00	-1	1,369	-0.07%
2023/01/16	0	0.00	6	28.64	28.55	-6	1,440	-0.42%
2023/01/13	4	28.68	0	0.00	28.45	4	1,494	0.27%
2023/01/12	0	0.00	4	29.05	28.95	-4	1,513	-0.26%
2023/01/11	0	0.00	20	29.02	29.05	-20	1,532	-1.30%
2023/01/10	2.2	28.76	0	0.00	28.80	2.2	1,540	0.14%
2023/01/09	1.2	28.77	0.1	28.85	28.85	1.1	1,581	0.07%
2023/01/06	0.2	28.40	25	28.53	28.85	-24.8	1,582	-1.57%
2023/01/05	0.2	28.10	0	0.00	28.10	0.2	1,645	0.01%
2023/01/04	0.2	28.00	1	28.05	27.80	-0.9	1,703	-0.05%
2023/01/03	4.1	27.83	1	28.05	27.75	3.1	1,738	0.18%
2022/12/29	0.1	27.80	14	27.64	27.90	-13.9	1,785	-0.78%
2022/12/28	1	27.95	0	0.00	27.90	1	1,816	0.06%
2022/12/23	1	27.75	1	28.05	28.15	0	1,957	0.00%
2022/12/22	1	28.10	0	0.00	28.10	1	1,996	0.05%
2022/12/21	0	0.00	1	28.05	27.85	-1	2,132	-0.05%
2022/12/20	1	27.75	3	28.18	27.75	-2	2,188	-0.09%
2022/12/19	4	28.13	0	0.00	28.15	4	2,275	0.18%
2022/12/15	1	28.45	0	0.00	28.50	1	2,415	0.04%
2022/12/14	6.3	28.55	1	28.40	28.40	5.3	2,456	0.21%
2022/12/13	22	28.74	0	0.00	28.35	22	2,559	0.86%
2022/12/12	1	29.70	0	0.00	29.65	1	2,541	0.04%
2022/12/09	2	29.95	1	30.00	29.80	1	2,589	0.04%
2022/12/08	0	0.00	1	29.65	29.80	-1	2,629	-0.04%
2022/12/07	4	29.46	1	29.55	29.30	3	2,657	0.11%
2022/12/06	20	29.37	0	0.00	29.25	20	2,698	0.74%
2022/12/05	14	29.89	0	0.00	29.80	14	2,804	0.50%
2022/12/02	21	29.94	2	30.08	29.90	19	3,044	0.62%
2022/12/01	15.5	29.95	0	30.00	29.95	15.5	3,119	0.50%
2022/11/30	11	29.65	0	0.00	29.90	11	3,297	0.33%
2022/11/29	1	29.30	0	0.00	29.70	1	3,644	0.03%
2022/11/28	1	29.45	12	29.53	29.55	-11	3,816	-0.29%
2022/11/25	11	29.13	2	29.08	28.85	9	3,779	0.24%
2022/11/24	0	28.75	0	0.00	28.65	0	3,773	0.00%
2022/11/23	0.1	28.85	1	28.65	28.80	-0.9	3,766	-0.02%
2022/11/22	1.1	28.36	1	28.45	28.30	0.1	3,756	0.00%
2022/11/21	1	28.55	3	28.55	28.55	-2	3,750	-0.05%
2022/11/18	4	28.19	0	0.00	28.20	4	3,742	0.11%
2022/11/17	0	0.00	1	28.65	28.45	-1	3,738	-0.03%
2022/11/16	1	28.20	5	28.10	28.10	-4	3,732	-0.11%
2022/11/15	2.2	28.35	3	28.45	28.35	-0.9	3,718	-0.02%
2022/11/14	4	28.70	1	28.60	28.65	3	3,711	0.08%
2022/11/11	0.2	28.25	1	28.35	28.15	-0.9	3,691	-0.02%
2022/11/09	3	27.73	0	0.00	27.70	3	3,709	0.08%
2022/11/08	0.2	27.80	0	0.00	27.80	0.2	3,697	0.00%
2022/11/07	2	27.75	1	28.00	27.85	1	3,709	0.03%
2022/11/04	1	28.00	0	0.00	27.95	1	3,742	0.03%
2022/11/03	0	0.00	21	28.25	28.25	-21	3,746	-0.56%
2022/11/02	21	28.37	1	28.20	28.20	20	3,733	0.54%
2022/11/01	1	27.70	0	0.00	27.85	1	3,717	0.03%
2022/10/31	30	27.71	2	27.93	27.90	28	3,722	0.75%
2022/10/28	1	27.55	2	27.68	27.45	-1	3,749	-0.03%
2022/10/27	2	27.18	2	27.05	27.30	0	3,858	0.00%
2022/10/26	0	0.00	12	26.52	26.45	-12	3,830	-0.31%
2022/10/25	6	26.22	0	0.00	26.25	6	3,831	0.16%
2022/10/24	2.1	26.69	1	27.30	26.50	1.1	3,812	0.03%
2022/10/21	2	26.90	11	26.84	26.95	-9	3,761	-0.24%
2022/10/20	1.3	27.22	1	27.20	27.15	0.3	3,711	0.01%
2022/10/19	14	27.88	1	28.00	27.50	13	3,674	0.35%
2022/10/18	1	27.60	0	0.00	27.70	1	3,656	0.03%
2022/10/17	3	27.58	1	27.90	27.80	2	3,640	0.05%
2022/10/13	2	29.05	0	0.00	28.00	2	3,597	0.06%
2022/10/11	4	29.81	1	29.80	29.65	3	3,502	0.09%
2022/10/07	1	29.50	1	30.00	30.20	0	3,507	0.00%
2022/10/06	3	29.72	0	0.00	29.60	3	3,530	0.08%
2022/10/05	6	30.04	1	30.05	30.05	5	3,505	0.14%
2022/10/04	10	30.18	0	0.00	30.00	10	3,482	0.29%
2022/10/03	41	30.30	0	0.00	30.00	41	3,469	1.18%
2022/09/30	6	30.00	11.2	29.28	30.15	-5.2	3,421	-0.15%
2022/09/29	2.2	29.26	0	0.00	29.40	2.2	3,372	0.07%
2022/09/28	3	29.17	0	0.00	28.60	3	3,346	0.09%
2022/09/27	0	30.45	10	30.55	30.80	-10	3,217	-0.31%
2022/09/23	25	32.26	1	32.55	32.25	24	3,099	0.77%
2022/09/22	0	0.00	2	31.70	31.95	-2	3,060	-0.07%
2022/09/21	6	31.88	4	32.05	31.70	2	3,047	0.07%
2022/09/20	4	31.54	0	0.00	31.85	4	3,022	0.13%
2022/09/19	2	31.35	0	0.00	31.65	2	2,923	0.07%
2022/09/15	0	0.00	9	32.63	32.90	-9	2,894	-0.31%
2022/09/14	6	31.98	0	0.00	32.05	6	2,880	0.21%
2022/09/13	1	32.65	0	0.00	32.20	1	2,867	0.03%
2022/09/12	30	32.33	0	0.00	32.10	30	2,861	1.05%
2022/09/08	11	32.74	8	32.97	33.00	3	2,756	0.11%
2022/09/07	7	32.56	1	32.30	32.90	6	2,549	0.24%
2022/09/06	6	32.69	0	0.00	32.80	6	2,474	0.24%
2022/09/05	13	32.42	3	32.35	32.60	10	2,304	0.43%
2022/09/02	1	30.40	0	0.00	30.00	1	1,958	0.05%
2022/09/01	1	29.60	1	29.75	29.90	0	1,773	0.00%
2022/08/31	0	0.00	1	30.05	29.95	-1	1,772	-0.06%
2022/08/24	1	29.55	0	0.00	29.40	1	1,796	0.06%
2022/08/19	0	0.00	1	30.35	30.40	-1	1,868	-0.05%
2022/08/17	7.2	29.65	0	0.00	29.65	7.2	1,918	0.38%
2022/08/16	2	29.70	1	29.45	29.45	1	1,921	0.05%
2022/08/12	0.2	30.10	0	0.00	30.05	0.2	1,925	0.01%
2022/08/11	1	29.95	0	0.00	30.10	1	1,922	0.05%
2022/08/10	20	30.85	1	30.40	30.85	19	1,901	1.00%
2022/08/09	1	29.50	0	0.00	30.00	1	1,919	0.05%
2022/08/08	1	29.60	2	29.25	29.70	-1	1,963	-0.05%
2022/08/04	1	29.50	0	0.00	29.55	1	2,127	0.05%
2022/08/03	42	30.98	9	30.58	29.95	33	2,231	1.48%
2022/08/02	1	28.95	0	0.00	28.90	1	2,495	0.04%
2022/07/29	1	28.75	0	0.00	29.15	1	2,930	0.03%
2022/07/28	40	29.22	0	0.00	29.15	40	3,412	1.17%
2022/07/27	35	29.00	0	0.00	29.05	35	3,631	0.96%
2022/07/25	15	28.60	0	0.00	28.75	15	3,659	0.41%
2022/07/22	1	28.05	0	0.00	28.25	1	3,665	0.03%
2022/07/21	0	0.00	13	28.07	28.20	-13	3,684	-0.35%
2022/07/20	0	0.00	2	28.15	28.15	-2	3,690	-0.05%
2022/07/18	12	27.98	0	0.00	27.80	12	3,703	0.32%
2022/07/13	0	0.00	10	26.70	26.65	-10	3,649	-0.27%
2022/07/12	1	26.90	0	0.00	26.80	1	3,649	0.03%
2022/07/11	11	26.70	0	0.00	26.70	11	3,653	0.30%
2022/07/04	0	0.00	2	25.35	25.50	-2	3,708	-0.05%
2022/06/30	1	26.25	0	0.00	26.10	1	3,693	0.03%
2022/06/28	1	28.50	0	0.00	28.35	1	3,673	0.03%
2022/06/23	0	0.00	1	28.80	28.65	-1	3,659	-0.03%
2022/06/17	1	28.95	0	0.00	28.85	1	3,601	0.03%
2022/06/16	1	28.85	0	0.00	28.85	1	3,598	0.03%
2022/06/14	0	0.00	2	28.75	28.80	-2	3,564	-0.06%
2022/06/02	1	29.80	1	29.85	29.70	0	3,544	0.00%
2022/05/31	0.2	29.10	0	0.00	29.70	0.2	3,531	0.01%
2022/05/30	0.2	29.85	2	29.85	29.95	-1.8	3,469	-0.05%
2022/05/26	1.2	29.75	0	0.00	29.55	1.2	3,438	0.03%
2022/05/25	1	29.55	1	29.80	29.55	0	3,404	0.00%
2022/05/17	0	0.00	5	29.60	29.45	-5	3,260	-0.15%
2022/05/16	1	28.65	0	0.00	28.85	1	3,213	0.03%
2022/05/13	4	29.73	1	29.40	29.45	3	3,167	0.09%
2022/05/12	1	28.50	1.3	28.79	28.10	-0.3	3,065	-0.01%
2022/05/11	0	0.00	61	29.16	29.35	-61	2,967	-2.06%
2022/05/10	1	30.95	11	30.24	30.50	-10	2,811	-0.36%
2022/05/09	6	30.59	1	30.60	30.20	5	2,409	0.21%
2022/05/06	2	30.10	1	30.45	31.20	1	2,221	0.05%
2022/05/05	2	28.95	1	30.00	30.80	1	1,962	0.05%
2022/05/04	1	28.75	3	28.67	28.85	-2	1,461	-0.14%
2022/05/03	1	25.80	0	0.00	26.25	1	1,244	0.08%
2022/04/27	5	26.60	6	26.47	26.50	-1	1,201	-0.08%
2022/04/26	16	27.26	0	0.00	27.25	16	1,174	1.36%
2022/04/25	30	27.33	0	0.00	27.25	30	1,163	2.58%
2022/04/22	1	28.15	5	28.10	28.15	-4	1,142	-0.35%
2022/04/21	1	27.50	3	27.78	27.85	-2	1,119	-0.18%
2022/04/18	0	0.00	1	26.80	26.70	-1	1,088	-0.09%
2022/04/15	10	27.00	0	0.00	27.00	10	1,084	0.92%
2022/04/14	0	0.00	0	27.00	27.15	0	1,076	0.00%
2022/04/12	2	26.45	0	0.00	26.45	2	1,023	0.20%
2022/03/31	0	0.00	1	26.50	26.40	-1	941	-0.11%
2022/03/30	0	0.00	2	25.90	25.85	-2	892	-0.22%
2022/03/29	0	0.00	1	26.00	26.00	-1	867	-0.12%
2022/03/17	1	24.85	0	0.00	24.85	1	784	0.13%
2022/03/16	1	24.25	0	0.00	24.65	1	770	0.13%
2022/03/08	1	22.10	0	0.00	22.15	1	736	0.14%
2022/02/22	1	23.70	0	0.00	23.80	1	795	0.13%
2022/02/09	1	24.00	0	0.00	24.30	1	1,056	0.10%
2022/01/21	1	23.70	0	0.00	23.70	1	1,075	0.09%
2022/01/14	3	23.88	0	0.00	23.95	3	1,134	0.26%
2022/01/12	1	23.90	0	0.00	24.15	1	1,209	0.08%
2022/01/10	1	24.60	1.5	24.60	24.60	-0.5	1,216	-0.04%
2022/01/07	1	24.60	0	0.00	24.60	1	1,218	0.08%
2022/01/06	1	24.85	0	0.00	24.85	1	1,213	0.08%
2022/01/04	2	25.00	0	0.00	25.10	2	1,251	0.16%
2021/12/20	1	25.00	0	0.00	25.35	1	1,306	0.08%
2021/11/26	0	0.00	6	25.20	25.15	-6	1,624	-0.37%
2021/11/19	1	25.50	0	0.00	25.35	1	1,637	0.06%
2021/11/18	0	0.00	2	25.45	25.45	-2	1,673	-0.12%
2021/11/12	5	25.30	0	0.00	25.35	5	1,683	0.30%
2021/11/11	0	0.00	1	25.15	25.00	-1	1,684	-0.06%
2021/10/27	2	25.45	3	25.35	25.50	-1	1,795	-0.06%
2021/10/22	1	24.85	0	0.00	24.80	1	1,813	0.06%
2021/10/15	2	24.55	0	0.00	24.65	2	1,751	0.11%
2021/10/13	0	0.00	0.2	24.10	24.10	-0.2	1,802	-0.01%
2021/10/12	2.2	24.58	6	24.70	24.45	-3.8	1,810	-0.21%
2021/09/30	6	23.60	0	0.00	23.60	6	1,892	0.32%
2021/08/19	1	22.00	0	0.00	22.00	1	2,297	0.04%
2021/08/06	0	0.00	2	25.00	25.40	-2	2,548	-0.08%
2021/07/29	4	23.90	0	0.00	24.20	4	3,114	0.13%
2021/07/23	0	0.00	3	23.60	23.65	-3	3,560	-0.08%
2021/07/21	1	23.90	0	0.00	23.40	1	3,608	0.03%
2021/07/20	1	23.70	0	0.00	23.85	1	3,635	0.03%
2021/07/15	3	23.95	0	0.00	24.25	3	3,843	0.08%
2021/07/13	1	23.80	0	0.00	23.95	1	3,975	0.03%
2021/07/08	1	24.50	0	0.00	24.85	1	4,269	0.02%
2021/07/06	0	0.00	5	24.90	24.85	-5	4,353	-0.11%
2021/07/05	1	25.00	0	0.00	24.85	1	4,410	0.02%
2021/06/29	2	26.65	5	26.87	26.80	-3	4,508	-0.07%
2021/06/21	5	25.90	0	0.00	25.90	5	4,408	0.11%
2021/06/04	0	0.00	5	25.15	24.75	-5	4,971	-0.10%
2021/06/01	0	0.00	1	25.35	25.15	-1	5,284	-0.02%
2021/05/31	1	24.90	0	0.00	24.90	1	5,372	0.02%
2021/05/27	6	24.90	0	0.00	24.75	6	5,633	0.11%
2021/05/17	2	22.98	10	23.40	22.60	-8	5,912	-0.14%
2021/05/13	0	0.00	5	25.95	25.30	-5	5,731	-0.09%
2021/05/12	1	26.15	4	26.55	26.55	-3	5,625	-0.05%
2021/05/11	2	28.28	7	28.50	28.40	-5	5,444	-0.09%
2021/05/10	1	28.70	3	29.02	29.00	-2	5,340	-0.04%
2021/05/07	1	28.35	1	28.70	28.45	0	5,305	0.00%
2021/05/06	0	0.00	3	28.78	28.65	-3	5,278	-0.06%
2021/05/05	0	0.00	1	27.10	27.95	-1	5,208	-0.02%
2021/05/04	8	28.02	5	28.74	27.55	3	5,144	0.06%
2021/05/03	0	0.00	3	29.20	27.85	-3	5,030	-0.06%
2021/04/29	21	29.23	4	29.36	28.90	17	4,979	0.34%
2021/04/27	4	28.45	5	28.70	28.80	-1	4,970	-0.02%
2021/04/23	1	27.30	2	28.05	28.05	-1	4,953	-0.02%
2021/04/22	1	28.15	12	28.10	27.95	-11	4,921	-0.22%
2021/04/21	11	29.15	0	0.00	29.05	11	4,816	0.23%
2021/04/20	0	0.00	6	28.33	28.60	-6	4,773	-0.13%
2021/04/19	6.7	28.39	5	28.59	28.55	1.7	4,751	0.04%
2021/04/16	0	0.00	6	27.03	27.40	-6	4,674	-0.13%
2021/04/15	0	0.00	1	26.60	26.85	-1	4,582	-0.02%
2021/04/14	2	25.90	4	25.80	26.00	-2	4,463	-0.04%
2021/04/13	0	0.00	5	26.10	25.30	-5	4,443	-0.11%
2021/04/12	0	0.00	6	25.70	25.70	-6	4,515	-0.13%
2021/04/09	0	0.00	5	25.25	25.70	-5	4,497	-0.11%
2021/04/07	23	25.35	2	25.45	25.65	21	4,409	0.48%
2021/04/06	0	0.00	11	23.85	24.65	-11	4,336	-0.25%
2021/04/01	1	24.10	0	0.00	23.90	1	4,263	0.02%
2021/03/29	1	24.45	2	24.23	24.10	-1	4,234	-0.02%
2021/03/26	0	0.00	13	24.42	24.40	-13	4,238	-0.31%
2021/03/25	1	24.15	0	0.00	24.05	1	4,207	0.02%
2021/03/23	1	23.95	0.6	24.10	24.15	0.4	4,200	0.01%
2021/03/22	3.6	24.15	27	24.12	24.40	-23.4	4,185	-0.56%
2021/03/19	14	23.21	11	23.31	23.25	3	4,050	0.07%
2021/03/18	0.2	23.90	1	24.15	23.75	-0.8	4,018	-0.02%
2021/03/17	3.8	24.09	0	0.00	24.10	3.8	4,040	0.09%
2021/03/16	0	0.00	1	23.45	23.40	-1	3,958	-0.03%
2021/03/15	1	23.30	0	0.00	23.40	1	4,094	0.03%
2021/03/12	2	22.55	17	22.61	22.55	-15	4,409	-0.34%
2021/03/11	1	22.90	0	0.00	22.95	1	4,542	0.02%
2021/03/09	11	23.53	6	23.74	23.45	5	4,741	0.11%
2021/03/08	10	23.85	0	0.00	23.00	10	5,020	0.20%
2021/03/05	0	0.00	2	23.38	22.90	-2	4,990	-0.04%
2021/03/04	1	22.65	0	0.00	23.25	1	5,055	0.02%
2021/03/03	5	23.15	2	23.25	23.25	3	4,989	0.06%
2021/03/02	1	22.20	7	22.51	22.00	-6	4,866	-0.12%
2021/02/25	0	0.00	1	21.85	22.00	-1	4,989	-0.02%
2021/02/24	4	21.79	1	21.95	21.95	3	4,990	0.06%
2021/02/23	2	21.85	3	22.00	22.05	-1	4,905	-0.02%
2021/02/22	0	0.00	3	21.03	21.35	-3	4,813	-0.06%
2021/02/19	2	20.00	0	0.00	20.30	2	4,743	0.04%
2021/02/17	1	19.80	4	19.85	19.95	-3	4,859	-0.06%
2021/02/05	2	19.03	0	0.00	19.20	2	4,908	0.04%
2021/02/02	1	19.05	5	19.39	19.50	-4	5,159	-0.08%
2021/01/29	5	19.00	0	0.00	19.05	5	5,332	0.09%
2021/01/28	3	19.30	0	0.00	19.25	3	5,424	0.06%
2021/01/27	1	19.65	0	0.00	19.75	1	5,452	0.02%
2021/01/26	0	0.00	3.2	20.08	19.65	-3.2	5,528	-0.06%
2021/01/25	3.2	20.00	14	19.97	20.10	-10.8	5,629	-0.19%
2021/01/22	0	0.00	1	19.30	19.15	-1	5,641	-0.02%
2021/01/21	1	19.15	0	0.00	18.95	1	5,730	0.02%
2021/01/20	27	19.29	0	0.00	19.10	27	5,789	0.47%
2021/01/19	3	20.00	2	20.00	19.90	1	5,782	0.02%
2021/01/18	1	19.85	3	20.00	20.20	-2	5,865	-0.03%
2021/01/15	3	20.35	0	0.00	20.10	3	5,919	0.05%
2021/01/14	4	20.71	5	20.52	20.60	-1	6,105	-0.02%
2021/01/13	1	20.75	3	20.75	20.75	-2	6,782	-0.03%
2021/01/12	1	20.55	1	20.50	20.50	0	7,264	0.00%
2021/01/08	2	20.20	0	0.00	20.20	2	7,459	0.03%
2021/01/07	1	20.30	0	0.00	20.40	1	7,672	0.01%
2021/01/06	2	20.43	0	0.00	20.25	2	7,864	0.03%
2021/01/05	11	21.40	11	21.27	21.15	0	8,147	0.00%
2020/12/30	0	0.00	22	20.76	20.90	-22	10,253	-0.21%
2020/12/29	14	21.12	2	21.00	20.75	12	10,756	0.11%
2020/12/28	1	20.65	5	20.55	20.65	-4	10,833	-0.04%
2020/12/23	2	20.40	0	0.00	20.50	2	11,472	0.02%
2020/12/22	1	20.60	0	0.00	20.30	1	11,632	0.01%
2020/12/18	0	0.00	2	21.08	20.75	-2	11,844	-0.02%
2020/12/17	3	21.28	0	0.00	20.95	3	12,009	0.02%
2020/12/16	0	0.00	2	21.20	21.20	-2	12,256	-0.02%
2020/12/15	0	0.00	1	21.15	20.75	-1	12,239	-0.01%
2020/12/14	0	0.00	2	20.90	20.95	-2	12,271	-0.02%
2020/12/11	8	20.29	2	20.28	20.50	6	12,323	0.05%
2020/12/10	4	21.15	4	21.19	21.10	0	12,432	0.00%
2020/12/09	7	20.45	3	20.80	20.95	4	12,602	0.03%
2020/12/08	13	20.24	18	19.99	19.95	-5	12,801	-0.04%
2020/12/07	1	21.80	13	21.25	21.35	-12	12,566	-0.10%
2020/12/04	7	22.39	2	22.35	22.35	5	12,560	0.04%
2020/12/03	9	22.81	12	22.75	22.45	-3	12,669	-0.02%
2020/12/02	2	22.73	38.5	22.84	22.80	-36.5	12,936	-0.28%
2020/12/01	6	24.25	0	0.00	24.40	6	12,795	0.05%
2020/11/30	6	25.03	0	0.00	24.65	6	12,857	0.05%
2020/11/27	1	24.80	0	0.00	24.90	1	13,060	0.01%
2020/11/26	1	24.50	0	0.00	24.65	1	13,124	0.01%
2020/11/25	0.1	24.60	0	0.00	24.65	0.1	13,332	0.00%
2020/11/24	1	24.50	0	0.00	24.45	1	13,324	0.01%
2020/11/23	1	24.80	0	0.00	24.80	1	13,403	0.01%
2020/11/20	6	24.97	19	25.02	25.05	-13	13,557	-0.10%
2020/11/17	3	25.15	1	25.50	25.30	2	14,030	0.01%
2020/11/16	3	25.25	0	0.00	25.10	3	14,155	0.02%
2020/11/13	0	0.00	0.1	25.65	25.65	-0.1	14,267	0.00%
2020/11/12	0	0.00	457	25.03	25.20	-457	14,403	-3.17%	大賣/鉅額交易
2020/11/11	1	25.40	1	25.70	25.95	0	14,712	0.00%
2020/11/10	0	0.00	1	25.20	25.15	-1	14,886	-0.01%
2020/11/09	10	25.75	6	25.71	25.65	4	14,826	0.03%
2020/11/06	0	0.00	16	25.15	25.10	-16	14,745	-0.11%
2020/11/04	1	24.90	0	0.00	24.75	1	14,659	0.01%
2020/11/03	4	24.95	1	24.95	24.85	3	14,676	0.02%
2020/10/29	0	0.00	8	24.40	25.00	-8	14,538	-0.06%
2020/10/28	1	24.95	1	25.10	25.00	0	14,434	0.00%
2020/10/27	1	25.80	1	26.25	25.60	0	14,326	0.00%
2020/10/23	3	26.57	1	26.25	26.25	2	14,136	0.01%
2020/10/22	5	26.15	1	26.45	26.45	4	14,038	0.03%
2020/10/21	25	26.98	6	26.74	26.50	19	13,827	0.14%
2020/10/20	16	25.14	28	25.89	26.50	-12	13,147	-0.09%
2020/10/19	0	0.00	13	24.44	24.55	-13	12,632	-0.10%
2020/10/16	6	24.82	4	24.65	24.40	2	12,587	0.02%
2020/10/15	2	24.45	10	24.20	24.15	-8	12,407	-0.06%
2020/10/14	10	24.70	0	0.00	25.20	10	12,166	0.08%
2020/10/13	15	25.16	14	25.26	25.00	1	11,945	0.01%
2020/10/12	14	25.96	26.5	25.92	26.35	-12.5	11,568	-0.11%
2020/10/08	161.5	25.09	4.1	24.84	25.50	157.4	11,028	1.43%	大買/鉅額交易
2020/10/07	109.4	24.29	30	23.54	24.35	79.4	10,183	0.78%	大買/
2020/10/06	226.7	21.30	5	22.21	22.50	221.7	9,267	2.39%	大買/鉅額交易
2020/10/05	1	20.05	4	20.88	20.95	-3	8,757	-0.03%
2020/09/30	11	20.18	0	0.00	20.20	11	8,625	0.13%
2020/09/29	2	20.25	16.2	21.29	20.45	-14.2	8,546	-0.17%
2020/09/28	24.2	20.51	4	20.64	20.65	20.2	8,177	0.25%
2020/09/25	2	19.10	0	0.00	18.80	2	7,926	0.03%
2020/09/24	12	19.53	0	0.00	19.45	12	7,744	0.15%
2020/09/23	8	20.53	3	20.35	20.20	5	7,587	0.07%
2020/09/22	11	20.91	11	20.65	21.00	0	7,463	0.00%
2020/09/21	16	20.96	10	21.41	21.35	6	7,273	0.08%
2020/09/17	4	20.20	21	20.24	20.20	-17	6,965	-0.24%
2020/09/15	11	20.04	10	19.85	20.00	1	6,767	0.01%
2020/09/14	11	20.05	0	0.00	20.15	11	6,572	0.17%
2020/09/11	10	21.00	10	21.60	20.75	0	6,309	0.00%
2020/09/10	1	21.75	1	22.05	22.00	0	5,937	0.00%
2020/09/09	23	21.64	3	21.83	21.75	20	5,815	0.34%
2020/09/08	16	21.59	17	21.47	21.75	-1	5,615	-0.02%
2020/09/07	20	22.39	1	21.15	21.70	19	5,397	0.35%
2020/09/04	12	20.48	1,321	20.30	20.80	-1,309	4,944	-26.48%	大賣/鉅額交易
2020/09/03	23	19.85	446	20.02	20.05	-423	4,663	-9.07%	大賣/鉅額交易
2020/09/02	0	0.00	5	19.95	19.70	-5	4,506	-0.11%
2020/09/01	0	0.00	200	18.75	18.75	-200	4,194	-4.77%	大賣/鉅額交易
2020/08/31	20	19.13	9.6	18.75	18.85	10.4	4,091	0.25%
2020/08/28	19.6	18.35	160	18.34	18.45	-140.4	3,839	-3.66%	大賣/鉅額交易
2020/08/27	10	17.50	17	18.01	18.05	-7	3,648	-0.19%
2020/08/26	1	18.00	1	18.25	17.80	0	3,489	0.00%
2020/08/25	15.3	18.60	1.1	18.05	18.65	14.2	3,292	0.43%
2020/08/24	10.7	17.71	500	18.00	18.00	-489.3	3,106	-15.75%	大賣/鉅額交易
2020/08/21	5	17.15	249	17.27	17.30	-244	2,820	-8.65%	大賣/鉅額交易
2020/08/20	0.1	16.70	35	16.94	16.75	-34.9	2,705	-1.29%
2020/08/19	22.9	17.52	0.3	17.45	17.55	22.6	2,501	0.90%
2020/08/18	6	16.87	4	17.05	17.00	2	2,315	0.09%
2020/08/17	4	16.90	11.3	16.88	16.90	-7.3	2,117	-0.34%
2020/08/14	6.3	15.08	0	0.00	15.40	6.3	1,732	0.36%
2020/08/13	0	0.00	1	14.70	14.70	-1	1,470	-0.07%
2020/08/12	0.3	14.45	2	14.35	14.50	-1.7	1,429	-0.12%
2020/08/11	0	0.00	4	14.70	14.40	-4	1,365	-0.29%
2020/08/10	5.7	14.84	4	14.79	14.90	1.7	1,319	0.13%
2020/08/06	5	14.20	0	0.00	14.35	5	1,181	0.42%
2020/07/28	0	0.00	4	13.15	13.15	-4	1,040	-0.38%
2020/07/24	0	0.00	1	13.50	13.50	-1	1,028	-0.10%
2020/07/23	0.1	13.65	2	13.60	13.65	-1.9	1,014	-0.18%
2020/07/22	8.9	13.66	2	13.70	13.70	6.9	1,007	0.68%
2020/07/15	0.5	13.00	0	0.00	13.10	0.5	962	0.05%
2020/05/11	0	0.00	1	11.80	11.70	-1	821	-0.12%
2020/05/08	0.4	11.70	0	0.00	11.75	0.4	809	0.05%
2020/05/07	0.6	11.50	0	0.00	11.60	0.6	799	0.08%
2020/05/04	5	10.85	0	0.00	10.75	5	772	0.65%
2020/04/09	0	0.00	1	10.20	10.30	-1	727	-0.14%
2020/03/13	0.8	10.50	0	0.00	10.50	0.8	631	0.12%
2020/03/02	0	0.00	349	12.35	12.30	-349	613	-56.90%	大賣/鉅額交易
2020/02/13	0	0.00	6	12.80	12.80	-6	859	-0.70%
2020/01/08	0	0.00	5	13.05	13.05	-5	907	-0.55%
2020/01/03	0	0.00	1	13.40	13.35	-1	901	-0.11%
2020/01/02	0.3	13.30	0	0.00	13.35	0.3	897	0.03%
2019/12/31	0.7	13.20	0	0.00	13.30	0.7	891	0.08%
2019/12/19	5	12.80	0	0.00	12.80	5	947	0.53%
2019/11/21	5	13.25	0	0.00	13.10	5	1,056	0.47%
2019/11/06	0	0.00	1	15.15	15.10	-1	1,160	-0.09%
2019/11/04	0	0.00	1	15.25	15.05	-1	1,225	-0.08%
2019/10/29	5	15.05	0	0.00	14.95	5	1,373	0.36%
2019/09/17	3	14.85	0	0.00	14.85	3	1,792	0.17%
2019/09/11	1	14.90	0	0.00	14.90	1	1,814	0.06%
2019/09/03	0	0.00	15	15.10	15.00	-15	1,900	-0.79%
2019/08/28	0	0.00	15	15.00	14.90	-15	1,953	-0.77%
2019/08/27	0	0.00	10	15.00	15.00	-10	1,963	-0.51%
2019/08/26	7	15.19	0	0.00	15.20	7	1,970	0.36%
2019/08/22	0	0.00	6	15.65	15.50	-6	2,047	-0.29%
2019/08/21	15	15.45	0	0.00	15.50	15	2,160	0.69%
2019/08/19	0	0.00	5	15.45	15.45	-5	2,627	-0.19%
2019/08/16	0	0.00	11	15.13	15.30	-11	2,607	-0.42%
2019/07/31	1	17.25	36	17.38	17.40	-35	2,716	-1.29%
2019/07/30	35	17.91	0	0.00	17.50	35	2,630	1.33%
2019/07/24	2	17.50	7	17.45	17.40	-5	2,430	-0.21%
2019/07/22	2	17.65	100	17.65	17.60	-98	2,416	-4.05%
2019/07/19	2	17.65	50	17.65	17.65	-48	2,402	-2.00%
2019/07/18	1	17.65	173	17.46	17.65	-172	2,384	-7.21%	大賣/鉅額交易
2019/07/17	0	0.00	50	17.45	17.55	-50	2,361	-2.12%
2019/07/16	0	0.00	0.8	17.45	17.45	-0.8	2,330	-0.03%
2019/07/15	0	0.00	47	17.55	17.50	-47	2,314	-2.03%
2019/07/05	0	0.00	100	17.15	17.25	-100	2,249	-4.45%
2019/07/04	1	17.05	0	0.00	17.05	1	2,238	0.04%
2019/07/01	2	17.03	0	0.00	17.10	2	2,280	0.09%
2019/06/27	0	0.00	1	17.10	17.15	-1	2,232	-0.04%
2019/06/26	0.3	17.15	0	0.00	17.10	0.3	2,220	0.01%
2019/06/25	0.7	17.15	0	0.00	17.25	0.7	2,229	0.03%
2019/06/21	3	17.02	0	0.00	16.90	3	2,278	0.13%
2019/06/06	0	0.00	10	16.95	16.95	-10	2,245	-0.45%
2019/05/29	10	17.15	0	0.00	16.95	10	2,131	0.47%
2019/05/28	10	17.70	3.4	17.57	17.40	6.6	2,063	0.32%
2019/05/27	23.4	17.66	212.1	17.57	17.85	-188.7	1,976	-9.55%	大賣/鉅額交易
2019/05/24	0.1	16.90	4	16.60	17.00	-3.9	1,707	-0.23%
2019/05/23	0	0.00	1	16.20	16.20	-1	1,507	-0.07%
2019/05/21	0	0.00	2	16.25	16.20	-2	1,486	-0.13%
2019/05/20	6	16.20	2	16.30	16.15	4	1,467	0.27%
2019/05/17	0	0.00	6	16.24	16.55	-6	1,370	-0.44%
2019/05/16	1	15.95	0	0.00	15.85	1	1,158	0.09%
2019/05/15	2	16.05	0	0.00	16.00	2	1,140	0.18%
2019/05/14	2	15.60	2	15.65	15.80	0	1,111	0.00%
2019/05/13	9	15.73	6	15.78	15.70	3	1,108	0.27%
2019/04/16	5	15.50	0	0.00	15.40	5	1,181	0.42%
2019/03/28	0	0.00	5	15.75	15.80	-5	1,042	-0.48%
2019/03/21	0	0.00	87	15.60	15.60	-87	834	-10.43%
2019/03/20	0	0.00	110	15.60	15.60	-110	848	-12.97%	大賣/鉅額交易
2019/03/19	0	0.00	13	15.65	15.55	-13	854	-1.52%
2019/03/14	0	0.00	10	15.25	15.25	-10	835	-1.20%
2019/03/11	0	0.00	1	15.30	15.30	-1	831	-0.12%
2019/03/08	0.1	15.35	200	15.33	15.40	-199.9	842	-23.73%	大賣/鉅額交易
2019/03/07	0.9	15.20	13	15.27	15.30	-12.1	846	-1.43%
2019/03/05	0	0.00	1	15.20	15.20	-1	840	-0.12%
2019/03/04	0	0.00	1	15.00	15.15	-1	835	-0.12%
2019/02/27	0.1	14.90	1	15.05	15.00	-0.9	828	-0.11%
2019/02/26	1.9	14.90	0	0.00	15.00	1.9	826	0.24%
2019/02/18	0	0.00	15	14.55	14.50	-15	862	-1.74%
2019/02/13	0	0.00	3	14.65	14.70	-3	882	-0.34%
2019/01/30	5	14.50	0.6	14.45	14.50	4.4	844	0.52%
2019/01/29	0.6	14.55	0	0.00	14.65	0.6	813	0.07%
2019/01/21	0	0.00	1	14.40	14.35	-1	752	-0.13%
2019/01/18	5.2	14.30	0	0.00	14.35	5.2	737	0.71%
2019/01/17	0.8	14.15	0	0.00	14.25	0.8	733	0.11%
2019/01/14	2	14.05	2	14.05	14.05	0	735	0.00%
2019/01/09	9	14.10	0	0.00	14.10	9	772	1.16%
2018/12/18	0	0.00	70	14.10	14.10	-70	940	-7.44%
2018/12/03	0	0.00	1	14.30	14.25	-1	957	-0.10%
2018/11/28	50	14.20	0	0.00	14.25	50	965	5.18%
2018/11/26	10	14.20	0	0.00	14.10	10	1,060	0.94%
2018/11/21	5	14.10	0	0.00	14.10	5	1,167	0.43%
2018/11/14	5	13.90	0	0.00	13.85	5	1,067	0.47%
2018/10/22	5	13.75	5.4	13.76	13.75	-0.4	1,075	-0.04%
2018/10/19	0.3	13.90	0	0.00	14.00	0.3	1,071	0.02%
2018/10/08	0	0.00	4	13.85	13.95	-4	948	-0.42%
2018/09/05	1	13.85	0	0.00	13.85	1	829	0.12%
2018/09/03	3	14.30	0	0.00	14.25	3	805	0.37%
2018/08/30	0	0.00	5	14.00	13.85	-5	729	-0.69%
2018/08/24	1	13.10	0	0.00	13.10	1	688	0.15%
2018/08/23	2	13.13	0	0.00	13.15	2	694	0.29%
2018/08/22	2	13.05	0	0.00	13.05	2	704	0.28%
2018/08/16	0	0.00	2	13.00	12.95	-2	738	-0.27%
2018/08/13	0	0.00	5	12.70	12.70	-5	737	-0.68%
2018/08/09	0	0.00	2.3	12.97	12.85	-2.3	748	-0.31%
2018/08/08	2.2	12.90	0	0.00	13.00	2.2	764	0.29%
2018/08/06	0	0.00	0.1	12.85	12.90	-0.1	783	-0.01%
2018/08/02	5	12.77	0	0.00	12.75	5	810	0.62%
2018/07/30	5	13.20	0	0.00	13.20	5	776	0.64%
2018/07/11	0	0.00	3	12.95	12.90	-3	1,083	-0.28%
2018/07/06	1	12.85	0	0.00	12.90	1	1,229	0.08%
2018/07/05	0	0.00	3	13.10	13.00	-3	1,229	-0.24%
2018/07/03	3	12.97	0	0.00	12.95	3	1,278	0.23%
2018/06/29	2	13.10	0	0.00	13.15	2	1,382	0.14%
2018/06/14	0	0.00	5	13.40	13.35	-5	1,706	-0.29%
2018/06/12	0	0.00	10	13.55	13.55	-10	1,710	-0.58%
2018/05/31	2	13.15	0	0.00	13.20	2	1,712	0.12%
2018/05/30	0.7	13.15	0	0.00	13.15	0.7	1,716	0.04%
2018/05/25	1	13.30	0	0.00	13.35	1	1,735	0.06%
2018/05/24	2	13.43	0	0.00	13.40	2	1,723	0.12%
2018/05/23	2	13.50	0	0.00	13.55	2	1,731	0.12%
2018/05/21	3	13.65	0	0.00	13.65	3	1,761	0.17%
2018/05/15	0	13.15	0	0.00	13.25	0	1,848	0.00%
2018/04/20	70	13.45	0	0.00	13.45	70	1,967	3.56%
2018/04/13	0.2	13.35	0	0.00	13.35	0.2	1,962	0.01%
2018/04/12	60.1	13.66	0	0.00	13.55	60.1	1,991	3.02%
2018/04/11	80	13.80	0	0.00	13.75	80	2,009	3.98%
2018/04/09	70	13.86	0	0.00	13.85	70	2,050	3.41%
2018/04/03	199	13.70	0	0.00	13.90	199	2,067	9.62%	大買/鉅額交易
2018/04/02	297	13.91	0	0.00	13.85	297	2,021	14.69%	大買/鉅額交易
2018/03/30	131	14.57	0	0.00	14.55	131	1,891	6.93%	大買/鉅額交易
2018/03/29	0	0.00	5	16.05	16.15	-5	1,716	-0.29%
2018/03/26	0	0.00	0.2	15.80	15.85	-0.2	1,721	-0.01%
2018/03/23	0	0.00	11	15.60	15.70	-11	1,723	-0.64%
2018/03/22	5	16.05	0	0.00	15.95	5	1,753	0.29%
2018/03/12	0	0.00	10	15.90	15.95	-10	1,802	-0.55%
2018/03/05	6	15.25	0	0.00	15.35	6	2,028	0.30%
2018/03/02	3	15.60	0	0.00	15.65	3	2,068	0.15%
2018/03/01	2	15.70	0	0.00	15.90	2	2,088	0.10%
2018/02/26	10	16.11	0	0.00	16.10	10	2,186	0.46%
2018/01/23	5	16.65	0	0.00	16.45	5	2,199	0.23%
2018/01/16	0	0.00	5	17.30	17.40	-5	2,211	-0.23%
2018/01/11	4	17.15	0	0.00	17.15	4	2,143	0.19%
2018/01/09	0	0.00	30.5	17.44	17.20	-30.5	2,128	-1.43%
2018/01/08	0.4	17.65	2	17.70	17.75	-1.6	2,079	-0.07%
2018/01/04	0	0.00	4	16.75	16.80	-4	2,003	-0.20%