欣陸 (3703)-凱基-彰化券商分點個股進出

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
30.95
漲跌
▼0.10
漲幅
-0.32%
成交量
5,246張
產業
上市營建類股
343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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	30.28	2	30.75	30.95	1	1,926	0.05%
2024/11/12	1	29.70	0	0.00	29.80	1	1,546	0.06%
2024/10/24	0.2	28.15	10	28.14	28.10	-9.8	1,756	-0.56%
2024/10/22	1	28.30	0	0.00	28.30	1	1,816	0.06%
2024/10/18	2.1	28.67	0	0.00	28.60	2.1	1,894	0.11%
2024/10/16	1	28.80	0	0.00	29.30	1	2,080	0.05%
2024/10/14	5	29.50	0	0.00	29.40	5	2,055	0.24%
2024/10/07	0	0.00	2	31.15	31.30	-2	2,144	-0.09%
2024/09/27	0	0.00	2	31.10	31.25	-2	2,440	-0.08%
2024/09/25	1	31.05	0	0.00	30.85	1	2,628	0.04%
2024/09/23	1	30.60	0	0.00	30.90	1	2,692	0.04%
2024/09/20	1	31.75	1.1	31.20	31.20	-0.1	2,692	0.00%
2024/09/19	0.1	32.80	0	0.00	32.85	0.1	2,666	0.00%
2024/09/13	1	31.80	0	0.00	31.90	1	2,772	0.04%
2024/09/12	1	31.45	0	0.00	31.45	1	2,811	0.04%
2024/09/11	1	31.25	1	31.60	31.60	0	2,835	0.00%
2024/09/03	1	33.45	0	0.00	33.10	1	3,024	0.03%
2024/08/30	0	0.00	3	34.60	34.70	-3	3,141	-0.10%
2024/08/29	1	34.15	1	34.15	34.20	0	3,254	0.00%
2024/08/28	0	0.00	1	34.35	34.45	-1	3,343	-0.03%
2024/08/27	2	34.30	0	0.00	34.65	2	3,407	0.06%
2024/08/22	0	0.00	5.1	33.53	33.80	-5.1	3,496	-0.15%
2024/08/20	0	0.00	1	34.35	34.20	-1	3,560	-0.03%
2024/08/07	2	32.88	0.4	32.00	33.00	1.6	4,535	0.04%
2024/08/01	1	35.70	2	35.80	35.80	-1	4,708	-0.02%
2024/07/30	0	0.00	2	35.35	35.60	-2	5,081	-0.04%
2024/07/29	0	0.00	4	35.48	35.25	-4	5,581	-0.07%
2024/07/18	1	35.65	3	35.35	35.20	-2	7,129	-0.03%
2024/07/17	1	34.75	2	34.53	34.30	-1	7,357	-0.01%
2024/07/16	0.1	34.10	0	0.00	34.10	0.1	8,477	0.00%
2024/07/12	1	33.75	0	0.00	33.85	1	9,470	0.01%
2024/07/11	3.2	33.69	2	34.00	33.75	1.2	9,504	0.01%
2024/07/10	0.2	33.55	1	33.35	33.20	-0.8	9,546	-0.01%
2024/07/09	0	0.00	2	32.95	32.75	-2	9,574	-0.02%
2024/07/08	40	34.63	2	34.65	33.50	38	9,530	0.40%
2024/07/05	3	35.88	1	36.05	35.75	2	9,453	0.02%
2024/07/04	2	35.78	6.1	35.46	36.05	-4.1	9,479	-0.04%
2024/07/03	15.5	37.10	1	36.90	37.25	14.5	9,508	0.15%
2024/07/02	6	37.57	6	37.62	37.80	0	9,440	0.00%
2024/07/01	3	36.98	3	36.98	37.25	0	9,356	0.00%
2024/06/28	1	36.60	1	36.55	36.65	0	9,328	0.00%
2024/06/27	3	36.12	2	36.05	36.45	1	9,306	0.01%
2024/06/26	10	36.30	0	0.00	36.40	10	9,363	0.11%
2024/06/25	4.1	36.37	3	36.30	36.35	1.1	9,404	0.01%
2024/06/24	1	36.60	1	36.35	36.75	0	9,436	0.00%
2024/06/21	0.1	36.30	0	0.00	36.25	0.1	9,472	0.00%
2024/06/20	5	36.95	2	36.90	36.95	3	9,444	0.03%
2024/06/19	0.1	36.75	3	36.72	36.90	-2.9	9,426	-0.03%
2024/06/18	2	36.50	5	36.65	36.65	-3	9,411	-0.03%
2024/06/14	0	0.00	1	36.50	36.05	-1	9,363	-0.01%
2024/06/13	0	0.00	1	35.90	35.65	-1	9,332	-0.01%
2024/06/11	6	36.04	7	36.00	36.00	-1	9,326	-0.01%
2024/06/07	2	37.03	0	0.00	36.75	2	9,323	0.02%
2024/06/06	0	36.03	7	36.19	36.20	-7	9,295	-0.08%
2024/06/05	0	0.00	3	36.90	36.50	-3	9,347	-0.03%
2024/06/04	0	0.00	6	36.48	36.70	-6	9,296	-0.06%
2024/06/03	15.1	35.95	9	36.15	36.35	6.1	9,188	0.07%
2024/05/31	1	34.65	0	0.00	34.80	1	9,130	0.01%
2024/05/30	3	34.02	0	0.00	33.85	3	9,076	0.03%
2024/05/29	1	34.15	1	34.55	34.30	0	9,054	0.00%
2024/05/28	1	34.60	0	0.00	34.55	1	9,014	0.01%
2024/05/27	5	34.10	0	0.00	34.00	5	8,989	0.06%
2024/05/24	0.1	34.65	5	34.65	34.25	-4.9	8,964	-0.05%
2024/05/23	6	34.23	0	0.00	34.15	6	8,913	0.07%
2024/05/22	6	35.53	0	0.00	35.00	6	8,832	0.07%
2024/05/21	8	36.49	7	36.41	36.00	1	8,714	0.01%
2024/05/20	3.1	37.01	7	37.26	37.20	-4	8,582	-0.05%
2024/05/17	2	34.38	5	34.95	35.55	-3	8,291	-0.04%
2024/05/16	0	0.00	5	34.00	33.90	-5	8,196	-0.06%
2024/05/15	13	33.81	0.4	34.02	33.55	12.6	8,134	0.15%
2024/05/14	3	33.83	0	0.00	33.60	3	8,106	0.04%
2024/05/10	0	0.00	10	35.95	35.80	-10	7,872	-0.13%
2024/05/09	11	37.09	11	36.30	35.95	0	7,804	0.00%
2024/05/08	1	36.60	2	37.25	36.45	-1	7,726	-0.01%
2024/05/07	1	37.40	8	37.45	37.20	-7	7,642	-0.09%
2024/05/06	2	39.08	24.1	38.68	38.65	-22.1	7,436	-0.30%
2024/05/03	62	39.27	35	39.75	39.60	27	7,264	0.37%
2024/05/02	23	39.70	33	39.60	39.60	-10	6,958	-0.14%
2024/04/30	2.1	38.32	0	0.00	38.00	2.1	6,418	0.03%
2024/04/29	4	39.03	1	39.10	39.10	3	6,263	0.05%
2024/04/26	5	38.03	4.2	38.79	39.00	0.8	6,023	0.01%
2024/04/25	4.2	38.74	20	38.57	38.60	-15.8	5,696	-0.28%
2024/04/24	55	38.21	34	37.72	38.05	21	5,197	0.40%
2024/04/23	10	35.73	5	36.33	36.80	5	4,652	0.11%
2024/04/22	80.3	39.18	69	39.17	37.25	11.3	4,275	0.26%
2024/04/19	35	38.65	24	38.94	39.10	11	3,090	0.36%
2024/04/18	8	34.02	4.7	34.13	35.55	3.3	2,307	0.14%
2024/04/17	2	32.00	1	32.00	32.35	1	2,037	0.05%
2024/04/16	0.3	31.80	8	31.78	31.75	-7.7	1,995	-0.39%
2024/04/15	0	0.00	1	33.40	32.95	-1	1,919	-0.05%
2024/04/12	0.3	32.55	0.1	32.50	32.55	0.2	1,844	0.01%
2024/04/03	2.2	31.55	0	0.00	31.60	2.2	1,564	0.14%
2024/04/02	0.7	31.00	0	0.00	31.00	0.7	1,506	0.05%
2024/03/29	0	0.00	15	30.90	30.55	-15	1,429	-1.05%
2024/03/28	0	0.00	14	30.58	30.20	-14	1,329	-1.05%
2024/03/27	0	0.00	10	30.00	30.10	-10	1,258	-0.79%
2024/03/26	23	29.79	10.2	29.80	29.70	12.8	1,202	1.06%
2024/03/21	0	0.00	1	29.00	29.00	-1	1,107	-0.09%
2024/03/15	0.2	28.70	0	28.75	28.65	0.2	1,130	0.02%
2024/03/14	0	0.00	2	29.10	29.00	-2	1,110	-0.18%
2024/03/11	1	28.45	0	0.00	28.50	1	996	0.10%
2024/03/07	0	0.00	2	27.80	27.80	-2	876	-0.23%
2024/03/06	0	0.00	3	28.08	28.05	-3	864	-0.35%
2024/03/04	1	27.55	0	0.00	27.25	1	832	0.12%
2024/03/01	1	27.05	0	0.00	27.10	1	819	0.12%
2024/02/27	2	26.90	9	26.73	26.70	-7	805	-0.87%
2024/01/26	1	27.15	0	0.00	27.15	1	847	0.12%
2024/01/17	0	0.00	1	26.90	26.75	-1	885	-0.11%
2024/01/12	0	0.00	1	27.75	27.75	-1	843	-0.12%
2024/01/10	0	0.00	1	27.75	27.85	-1	862	-0.12%
2024/01/02	0	0.00	1	28.55	28.50	-1	930	-0.11%
2023/12/21	1	28.30	0	0.00	28.20	1	928	0.11%
2023/12/15	0	0.00	1	28.65	28.50	-1	938	-0.11%
2023/12/01	1	27.60	0	0.00	27.65	1	886	0.11%
2023/11/29	1	27.45	0	0.00	27.45	1	873	0.11%
2023/11/14	0	0.00	4	27.25	27.10	-4	901	-0.44%
2023/11/10	1	28.05	0	0.00	28.00	1	897	0.11%
2023/11/06	2	27.83	0	0.00	27.75	2	985	0.20%
2023/11/03	1	28.05	2.1	28.00	27.70	-1.1	993	-0.11%
2023/10/31	1	27.10	0	0.00	26.90	1	995	0.10%
2023/10/25	2	27.05	0	0.00	27.10	2	1,072	0.19%
2023/10/24	0	0.00	5	26.85	26.80	-5	1,087	-0.46%
2023/10/19	1	26.90	0	0.00	26.95	1	1,181	0.08%
2023/10/17	1	27.55	0	0.00	27.35	1	1,194	0.08%
2023/10/16	0	0.00	1	27.60	27.55	-1	1,220	-0.08%
2023/10/11	0	0.00	1	27.40	27.40	-1	1,281	-0.08%
2023/10/05	1	26.80	1	26.80	26.85	0	1,290	0.00%
2023/09/26	7	26.80	0	0.00	26.70	7	1,507	0.46%
2023/09/20	1	27.20	0	0.00	27.20	1	1,718	0.06%
2023/09/12	1	27.00	2	27.00	26.95	-1	1,834	-0.05%
2023/09/07	0	0.00	2	26.40	26.55	-2	1,864	-0.11%
2023/09/05	1	26.70	0	0.00	26.65	1	1,881	0.05%
2023/09/01	1	26.50	0	0.00	26.80	1	1,943	0.05%
2023/08/25	0	0.00	1	25.80	25.70	-1	1,992	-0.05%
2023/08/23	0	0.00	6	25.85	25.80	-6	2,000	-0.30%
2023/08/22	0	0.00	10.5	25.66	25.70	-10.5	2,013	-0.52%
2023/08/21	0	0.00	5	25.85	25.90	-5	2,018	-0.25%
2023/08/17	0	0.00	1	26.10	26.05	-1	2,024	-0.05%
2023/08/15	0	0.00	1	25.90	25.90	-1	2,054	-0.05%
2023/08/14	1	26.00	0	0.00	25.80	1	2,051	0.05%
2023/08/10	5	26.70	0	0.00	26.70	5	2,005	0.25%
2023/08/08	7	26.99	1	26.95	26.95	6	2,005	0.30%
2023/08/07	0	0.00	3	27.15	27.25	-3	2,005	-0.15%
2023/08/02	2	27.10	0	0.00	27.00	2	2,047	0.10%
2023/07/27	1	26.70	0	0.00	26.85	1	2,239	0.04%
2023/07/26	0.1	26.60	0	0.00	26.55	0.1	2,239	0.00%
2023/07/25	4.1	26.20	0	0.00	26.30	4.1	2,223	0.18%
2023/07/24	5.1	26.51	0	0.00	26.50	5.1	2,186	0.23%
2023/07/19	4.1	26.61	0	0.00	26.65	4.1	2,157	0.19%
2023/07/18	10.1	26.67	0	0.00	26.90	10.1	2,144	0.47%
2023/07/17	3.1	26.78	0	0.00	26.90	3.1	2,124	0.15%
2023/07/14	4.1	26.96	0	0.00	27.05	4.1	2,114	0.19%
2023/07/13	3	27.05	0	0.00	27.00	3	2,121	0.14%
2023/07/10	0.1	27.30	0	0.00	26.95	0.1	2,211	0.00%
2023/07/07	4	26.90	0	0.00	27.10	4	2,221	0.18%
2023/07/06	6.1	27.21	0	0.00	27.30	6.1	2,220	0.27%
2023/07/05	0.3	28.23	0	0.00	28.05	0.3	2,163	0.01%
2023/07/03	2	28.75	0	0.00	28.75	2	2,124	0.09%
2023/06/30	2	28.55	0	0.00	28.80	2	2,122	0.09%
2023/06/29	3	30.87	0	0.00	30.85	3	2,059	0.15%
2023/06/28	1	30.80	0	0.00	30.85	1	2,020	0.05%
2023/06/26	1	31.00	0	0.00	31.00	1	2,005	0.05%
2023/06/21	6	31.12	0	0.00	31.10	6	1,988	0.30%
2023/06/13	1	31.50	0	0.00	31.45	1	2,183	0.05%
2023/06/09	2	31.40	0	0.00	31.50	2	2,224	0.09%
2023/06/08	4	31.45	0	0.00	31.45	4	2,283	0.18%
2023/06/07	1	31.30	1	31.45	31.65	0	2,307	0.00%
2023/06/06	1	31.10	0	0.00	31.10	1	2,285	0.04%
2023/06/02	3	31.12	0	0.00	31.00	3	2,344	0.13%
2023/06/01	3	30.95	0	0.00	31.10	3	2,351	0.13%
2023/05/23	0	0.00	1	30.90	30.85	-1	2,393	-0.04%
2023/05/19	1	30.85	0	0.00	30.70	1	2,390	0.04%
2023/05/16	1	30.75	0	0.00	30.70	1	2,368	0.04%
2023/05/15	1	30.55	10	30.22	30.55	-9	2,366	-0.38%
2023/05/12	5	30.40	0	0.00	30.45	5	2,358	0.21%
2023/05/11	7	30.30	1	30.25	30.25	6	2,367	0.25%
2023/05/09	7	30.57	5	30.44	30.40	2	2,345	0.09%
2023/05/08	13	31.00	5	30.95	30.80	8	2,310	0.35%
2023/05/05	2	32.58	5	32.53	32.35	-3	2,141	-0.14%
2023/05/03	0	0.00	10	31.45	31.45	-10	2,081	-0.48%
2023/05/02	10	31.68	0	0.00	31.45	10	2,089	0.48%
2023/04/26	2	30.75	0	0.00	30.80	2	2,081	0.10%
2023/04/21	1	31.25	2	31.20	30.95	-1	2,076	-0.05%
2023/04/19	0	0.00	3	31.75	31.75	-3	2,055	-0.15%
2023/04/17	0	0.00	6	31.75	32.15	-6	2,026	-0.30%
2023/04/13	0	0.00	6	31.76	31.70	-6	1,948	-0.31%
2023/04/10	0	0.00	2	31.30	31.30	-2	1,834	-0.11%
2023/04/07	0	0.00	10	31.35	31.30	-10	1,813	-0.55%
2023/04/06	2	30.95	1	30.80	30.65	1	1,782	0.06%
2023/03/31	0	0.00	1	30.80	30.80	-1	1,763	-0.06%
2023/03/29	0	0.00	1	31.05	30.90	-1	1,726	-0.06%
2023/03/28	10	31.05	0.2	31.15	31.05	9.9	1,717	0.57%
2023/03/27	1	31.80	0	0.00	31.40	1	1,685	0.06%
2023/03/24	1	31.25	0.1	31.20	31.35	0.9	1,656	0.05%
2023/03/23	13.2	31.15	0.1	31.20	31.05	13.1	1,642	0.79%
2023/03/21	1	31.30	0	0.00	31.25	1	1,673	0.06%
2023/03/20	1	30.40	0	0.00	30.50	1	1,603	0.06%
2023/03/17	6	30.13	0	0.00	30.30	6	1,592	0.38%
2023/03/16	8	30.09	0	0.00	29.85	8	1,568	0.51%
2023/03/15	1	30.90	0	0.00	30.90	1	1,477	0.07%
2023/03/14	0	0.00	4	31.19	31.15	-4	1,449	-0.28%
2023/03/13	1	31.20	0	0.00	31.15	1	1,420	0.07%
2023/03/10	0	0.00	7	31.00	31.00	-7	1,366	-0.51%
2023/03/09	2	31.35	0	0.00	31.50	2	1,349	0.15%
2023/03/08	0	0.00	2	31.90	31.75	-2	1,339	-0.15%
2023/03/06	1	31.30	0	0.00	31.30	1	1,320	0.08%
2023/03/03	1	31.25	0	0.00	31.40	1	1,310	0.08%
2023/03/01	0	0.00	1	31.65	31.50	-1	1,302	-0.08%
2023/02/24	0	0.00	8	30.84	31.20	-8	1,277	-0.63%
2023/02/21	0	0.00	1	30.60	30.70	-1	1,258	-0.08%
2023/02/20	26	30.60	0	0.00	30.60	26	1,265	2.05%
2023/02/15	6	29.73	0	0.00	29.70	6	1,298	0.46%
2023/02/08	4	30.15	0	0.00	30.15	4	1,308	0.31%
2023/02/06	1	29.90	0	0.00	30.00	1	1,340	0.07%
2023/01/16	2	28.65	0	0.00	28.55	2	1,440	0.14%
2023/01/13	0.1	28.60	0	0.00	28.45	0.1	1,494	0.01%
2022/12/22	0.1	28.10	0	0.00	28.10	0.1	1,996	0.01%
2022/12/20	0	0.00	50	27.71	27.75	-50	2,188	-2.28%
2022/12/13	0	0.00	1	28.50	28.35	-1	2,559	-0.04%
2022/12/08	0	0.00	0	29.80	29.80	0	2,629	0.00%
2022/12/07	0	0.00	2	29.30	29.30	-2	2,657	-0.08%
2022/12/05	0.1	29.95	0	0.00	29.80	0.1	2,804	0.00%
2022/12/02	0.1	29.90	0	0.00	29.90	0.1	3,044	0.00%
2022/12/01	5.1	29.95	0	0.00	29.95	5.1	3,119	0.16%
2022/11/30	0.1	29.70	0	0.00	29.90	0.1	3,297	0.00%
2022/11/25	1	29.15	2	28.90	28.85	-1	3,779	-0.03%
2022/11/24	3.1	28.60	0	0.00	28.65	3.1	3,773	0.08%
2022/11/23	0.1	28.40	20	28.83	28.80	-19.9	3,766	-0.53%
2022/11/22	2.1	28.38	0	0.00	28.30	2.1	3,756	0.06%
2022/11/21	1	28.50	0	0.00	28.55	1	3,750	0.03%
2022/11/17	3	28.53	1	28.30	28.45	2	3,738	0.05%
2022/11/16	0	0.00	1	28.30	28.10	-1	3,732	-0.03%
2022/11/15	20.1	28.41	0	0.00	28.35	20.1	3,718	0.54%
2022/11/14	1.1	28.60	0	0.00	28.65	1.1	3,711	0.03%
2022/11/10	1	27.95	0	0.00	27.85	1	3,690	0.03%
2022/11/09	0.1	27.70	0	0.00	27.70	0.1	3,709	0.00%
2022/11/07	0	0.00	3	27.97	27.85	-3	3,709	-0.08%
2022/11/02	1	28.25	2	28.20	28.20	-1	3,733	-0.03%
2022/10/31	1	28.00	0	0.00	27.90	1	3,722	0.03%
2022/10/28	0	0.00	2	27.80	27.45	-2	3,749	-0.05%
2022/10/26	3	26.40	0	0.00	26.45	3	3,830	0.08%
2022/10/24	3	26.50	0	0.00	26.50	3	3,812	0.08%
2022/10/14	0	0.00	1	28.65	28.40	-1	3,594	-0.03%
2022/10/13	3	28.03	0	0.00	28.00	3	3,597	0.08%
2022/10/04	5	30.02	0	0.00	30.00	5	3,482	0.14%
2022/10/03	1	30.70	0	0.00	30.00	1	3,469	0.03%
2022/09/30	5	30.15	5	29.80	30.15	0	3,421	0.00%
2022/09/29	0	0.00	0.6	29.65	29.40	-0.6	3,372	-0.02%
2022/09/28	3	29.85	23	29.04	28.60	-20	3,346	-0.60%
2022/09/27	1	30.85	0	0.00	30.80	1	3,217	0.03%
2022/09/26	1	31.55	0	0.00	30.80	1	3,171	0.03%
2022/09/19	0	0.00	4	31.55	31.65	-4	2,923	-0.14%
2022/09/16	5	32.39	0	0.00	32.40	5	2,905	0.17%
2022/09/15	0	0.00	6	32.73	32.90	-6	2,894	-0.21%
2022/09/14	2	32.10	2	32.05	32.05	0	2,880	0.00%
2022/09/13	1	32.20	2	32.25	32.20	-1	2,867	-0.03%
2022/09/12	4	32.24	10	32.26	32.10	-6	2,861	-0.21%
2022/09/08	17	32.78	9	32.39	33.00	8	2,756	0.29%
2022/09/07	2	32.78	0	0.00	32.90	2	2,549	0.08%
2022/09/06	9	32.77	6	32.50	32.80	3	2,474	0.12%
2022/09/05	70	31.62	17	31.86	32.60	53	2,304	2.30%
2022/09/02	3	30.10	0	0.00	30.00	3	1,958	0.15%
2022/08/22	1	30.15	0	0.00	30.15	1	1,854	0.05%
2022/08/19	1	30.40	0	0.00	30.40	1	1,868	0.05%
2022/08/18	1	29.95	1	29.85	29.85	0	1,890	0.00%
2022/08/17	1	29.60	0	0.00	29.65	1	1,918	0.05%
2022/08/16	1	29.50	0	0.00	29.45	1	1,921	0.05%
2022/08/09	0	0.00	1	30.10	30.00	-1	1,919	-0.05%
2022/08/04	2	29.73	1	29.55	29.55	1	2,127	0.05%
2022/08/03	0	0.00	5	30.01	29.95	-5	2,231	-0.22%
2022/08/02	0	0.00	3	28.97	28.90	-3	2,495	-0.12%
2022/08/01	0	0.00	3	29.30	29.30	-3	2,674	-0.11%
2022/07/29	0	0.00	5	29.16	29.15	-5	2,930	-0.17%
2022/07/28	0	0.00	1	29.20	29.15	-1	3,412	-0.03%
2022/07/26	1	28.65	0	0.00	28.65	1	3,653	0.03%
2022/07/25	1	28.40	0	0.00	28.75	1	3,659	0.03%
2022/07/22	0	0.00	2	27.80	28.25	-2	3,665	-0.05%
2022/07/21	0	0.00	5	28.00	28.20	-5	3,684	-0.14%
2022/07/20	0	0.00	20	28.27	28.15	-20	3,690	-0.54%
2022/07/18	25	27.71	0	0.00	27.80	25	3,703	0.68%
2022/07/12	5	26.85	0	0.00	26.80	5	3,649	0.14%
2022/07/01	0	0.00	1	25.40	25.35	-1	3,714	-0.03%
2022/06/30	1	26.10	0	0.00	26.10	1	3,693	0.03%
2022/06/29	1	28.40	1	28.65	28.65	0	3,681	0.00%
2022/06/28	4	28.38	0	0.00	28.35	4	3,673	0.11%
2022/06/27	1	28.85	0	0.00	28.90	1	3,679	0.03%
2022/06/24	1	28.75	0	0.00	28.70	1	3,669	0.03%
2022/06/23	1	29.00	1	28.50	28.65	0	3,659	0.00%
2022/06/20	1	28.35	1	27.50	27.50	0	3,617	0.00%
2022/06/14	1	28.55	0	0.00	28.80	1	3,564	0.03%
2022/06/10	0	0.00	0.1	29.55	29.40	-0.1	3,555	0.00%
2022/06/07	0	0.00	3	29.63	29.65	-3	3,535	-0.08%
2022/06/02	1	29.75	0	0.00	29.70	1	3,544	0.03%
2022/06/01	0	0.00	0.6	29.80	29.70	-0.6	3,543	-0.02%
2022/05/31	1	29.55	0	0.00	29.70	1	3,531	0.03%
2022/05/30	1	29.75	0	0.00	29.95	1	3,469	0.03%
2022/05/26	1	29.90	0	0.00	29.55	1	3,438	0.03%
2022/05/24	5	29.20	0	0.00	29.05	5	3,375	0.15%
2022/05/23	0	0.00	18	29.00	28.90	-18	3,348	-0.54%
2022/05/20	2	29.13	0	0.00	28.90	2	3,341	0.06%
2022/05/18	1	29.30	0	0.00	29.35	1	3,291	0.03%
2022/05/17	0	0.00	1	29.40	29.45	-1	3,260	-0.03%
2022/05/16	3	29.08	0	0.00	28.85	3	3,213	0.09%
2022/05/13	19	29.76	1	29.30	29.45	18	3,167	0.57%
2022/05/12	1	29.00	0	0.00	28.10	1	3,065	0.03%
2022/05/11	12	30.19	15	29.19	29.35	-3	2,967	-0.10%
2022/05/10	2	30.50	2	30.35	30.50	0	2,811	0.00%
2022/05/09	17	30.86	0	0.00	30.20	17	2,409	0.71%
2022/05/06	10	30.71	7.2	30.79	31.20	2.9	2,221	0.13%
2022/05/05	31.1	29.50	36	29.68	30.80	-4.9	1,962	-0.25%
2022/05/04	2	28.33	9	28.47	28.85	-7	1,461	-0.48%
2022/04/29	1	26.80	0	0.00	26.70	1	1,222	0.08%
2022/04/28	1	27.05	0.1	26.90	27.05	0.9	1,218	0.07%
2022/04/25	0	0.00	6	27.32	27.25	-6	1,163	-0.52%
2022/04/22	1	27.95	3	28.10	28.15	-2	1,142	-0.18%
2022/04/21	1	27.80	0	0.00	27.85	1	1,119	0.09%
2022/04/19	1	27.45	0	0.00	27.40	1	1,098	0.09%
2022/04/14	1	27.00	0	0.00	27.15	1	1,076	0.09%
2022/04/13	0	0.00	10	26.65	27.15	-10	1,053	-0.95%
2022/04/12	11	26.27	0	0.00	26.45	11	1,023	1.07%
2022/04/11	0	0.00	6	25.82	26.00	-6	1,005	-0.60%
2022/04/08	1	26.50	0	0.00	26.50	1	992	0.10%
2022/04/07	1	26.25	13	26.05	26.05	-12	979	-1.23%
2022/04/01	0	0.00	2	26.65	26.70	-2	963	-0.21%
2022/03/31	0	0.00	4	25.95	26.40	-4	941	-0.42%
2022/03/30	1	25.90	0	0.00	25.85	1	892	0.11%
2022/03/28	0	0.00	2	25.98	26.05	-2	859	-0.23%
2022/03/09	1	23.05	0	0.00	23.05	1	746	0.13%
2022/03/08	5	22.22	0	0.00	22.15	5	736	0.68%
2022/03/07	3	22.95	0	0.00	23.00	3	719	0.42%
2022/02/14	0	0.00	11	24.15	24.30	-11	980	-1.12%
2022/01/24	0	0.00	6	23.43	23.60	-6	1,078	-0.56%
2022/01/11	1	24.20	0	0.00	24.15	1	1,210	0.08%
2022/01/05	1	24.90	0	0.00	24.95	1	1,224	0.08%
2021/12/27	1	24.95	0	0.00	25.00	1	1,292	0.08%
2021/12/24	1	25.15	0	0.00	25.15	1	1,292	0.08%
2021/12/22	2	25.25	0	0.00	25.30	2	1,299	0.15%
2021/12/16	0	0.00	5	25.50	25.35	-5	1,317	-0.38%
2021/11/30	11	25.55	0	0.00	25.20	11	1,610	0.68%
2021/11/29	1	24.80	0	0.00	25.00	1	1,612	0.06%
2021/11/26	2	25.20	0	0.00	25.15	2	1,624	0.12%
2021/11/18	1	25.30	0	0.00	25.45	1	1,673	0.06%
2021/11/17	2	25.60	0	0.00	25.65	2	1,712	0.12%
2021/11/16	1	25.85	0	0.00	26.20	1	1,693	0.06%
2021/11/15	1	25.25	0	0.00	25.15	1	1,664	0.06%
2021/11/12	3	25.35	0	0.00	25.35	3	1,683	0.18%
2021/11/10	1	24.30	0	0.00	24.40	1	1,668	0.06%
2021/11/08	0	0.00	15	24.70	24.60	-15	1,652	-0.91%
2021/11/05	1	25.20	0	0.00	25.20	1	1,654	0.06%
2021/11/02	1	25.05	0	0.00	24.90	1	1,798	0.06%
2021/11/01	0	0.00	1	25.30	25.20	-1	1,791	-0.06%
2021/10/28	1	25.45	0	0.00	25.20	1	1,792	0.06%
2021/10/22	17.5	25.04	0	0.00	24.80	17.5	1,813	0.96%
2021/10/20	2.5	24.55	0	0.00	24.40	2.5	1,742	0.14%
2021/10/19	1	24.85	0	0.00	24.80	1	1,736	0.06%
2021/10/18	1	25.05	0	0.00	24.90	1	1,740	0.06%
2021/10/06	1	23.25	0	0.00	23.30	1	1,838	0.05%
2021/10/01	1	23.20	0	0.00	23.10	1	1,874	0.05%
2021/09/24	2	23.15	0	0.00	23.10	2	2,067	0.10%
2021/09/22	0	0.00	3	23.05	23.05	-3	2,175	-0.14%
2021/09/16	1	25.10	1	24.70	24.60	0	2,109	0.00%
2021/09/15	2	25.23	0	0.00	25.30	2	2,134	0.09%
2021/09/14	1	24.90	0	0.00	25.25	1	2,152	0.05%
2021/09/13	3	24.93	0	0.00	25.25	3	2,212	0.14%
2021/09/10	1	24.50	0	0.00	24.40	1	2,250	0.04%
2021/09/08	1	24.35	0	0.00	23.85	1	2,337	0.04%
2021/09/03	0	0.00	1	24.35	24.50	-1	2,370	-0.04%
2021/09/01	0	0.00	1	24.25	24.20	-1	2,350	-0.04%
2021/08/25	0	0.00	1	23.55	23.65	-1	2,348	-0.04%
2021/08/19	1	21.80	0	0.00	22.00	1	2,297	0.04%
2021/08/18	1	22.00	0	0.00	22.75	1	2,276	0.04%
2021/08/17	6	22.55	0	0.00	22.40	6	2,285	0.26%
2021/08/16	1	22.80	0	0.00	22.95	1	2,305	0.04%
2021/08/11	1	23.65	0	0.00	23.40	1	2,414	0.04%
2021/08/10	2	23.50	0	0.00	23.65	2	2,435	0.08%
2021/08/06	1	25.15	2	25.30	25.40	-1	2,548	-0.04%
2021/07/28	3	23.27	1	23.60	23.75	2	3,195	0.06%
2021/07/22	1	23.40	0	0.00	23.45	1	3,588	0.03%
2021/07/15	0	0.00	1.1	24.00	24.25	-1.1	3,843	-0.03%
2021/07/14	2	23.60	0	0.00	23.55	2	3,894	0.05%
2021/07/13	2	23.98	0	0.00	23.95	2	3,975	0.05%
2021/07/12	0	24.55	0	0.00	24.40	0	4,047	0.00%
2021/07/09	1	24.50	0	0.00	24.55	1	4,172	0.02%
2021/07/07	3	24.58	0	0.00	24.60	3	4,326	0.07%
2021/07/05	2	24.95	0	0.00	24.85	2	4,410	0.05%
2021/07/01	2	25.28	13	26.05	25.30	-11	4,530	-0.24%
2021/06/29	1	26.70	1	26.90	26.80	0	4,508	0.00%
2021/06/28	3	27.20	0	0.00	27.00	3	4,490	0.07%
2021/06/25	2	27.43	0	0.00	27.50	2	4,468	0.04%
2021/06/24	1	27.45	9	27.77	27.55	-8	4,460	-0.18%
2021/06/23	2	26.88	1	27.00	26.80	1	4,469	0.02%
2021/06/22	2	26.95	1	26.85	26.90	1	4,458	0.02%
2021/06/21	4	26.20	7	26.18	25.90	-3	4,408	-0.07%
2021/06/18	7	26.13	18	26.66	26.75	-11	4,397	-0.25%
2021/06/17	1	25.80	7	26.44	26.45	-6	4,536	-0.13%
2021/06/15	1	25.15	0	0.00	25.15	1	4,619	0.02%
2021/06/11	1	25.15	1	25.60	25.50	0	4,766	0.00%
2021/06/08	1	24.40	2	24.53	24.65	-1	4,870	-0.02%
2021/06/07	3	24.57	3	24.40	24.40	0	4,947	0.00%
2021/06/04	5	24.92	0	0.00	24.75	5	4,971	0.10%
2021/06/02	0	0.00	1	25.10	25.10	-1	5,249	-0.02%
2021/05/31	4	24.94	4	24.90	24.90	0	5,372	0.00%
2021/05/28	0	0.00	1	24.95	24.95	-1	5,541	-0.02%
2021/05/26	3	24.70	3	24.97	25.10	0	5,696	0.00%
2021/05/25	5	24.94	4	24.85	24.85	1	5,740	0.02%
2021/05/24	6	24.83	3	25.15	24.95	3	5,825	0.05%
2021/05/20	1	23.60	11	23.76	23.60	-10	5,967	-0.17%
2021/05/19	4	23.78	2	24.00	24.05	2	5,957	0.03%
2021/05/17	9	23.47	8	23.11	22.60	1	5,912	0.02%
2021/05/14	11	25.06	11	24.94	24.65	0	5,818	0.00%
2021/05/13	17	25.47	17	25.87	25.30	0	5,731	0.00%
2021/05/12	24	27.17	3.4	28.55	26.55	20.7	5,625	0.37%
2021/05/11	10	28.60	10.5	28.87	28.40	-0.5	5,444	-0.01%
2021/05/10	2	28.43	5	28.84	29.00	-3	5,340	-0.06%
2021/05/07	7	28.14	8	28.46	28.45	-1	5,305	-0.02%
2021/05/06	4	28.48	3	28.87	28.65	1	5,278	0.02%
2021/05/05	9	27.22	17	27.87	27.95	-8	5,208	-0.15%
2021/05/04	24	28.54	17	27.73	27.55	7	5,144	0.14%
2021/05/03	5	28.33	2	28.60	27.85	3	5,030	0.06%
2021/04/29	9	29.39	10	29.08	28.90	-1	4,979	-0.02%
2021/04/28	1	28.60	0	0.00	28.60	1	4,885	0.02%
2021/04/27	1.5	28.83	0	0.00	28.80	1.5	4,970	0.03%
2021/04/26	0	0.00	2	28.70	28.70	-2	4,961	-0.04%
2021/04/23	5	27.68	12	28.08	28.05	-7	4,953	-0.14%
2021/04/22	13	28.30	14	28.21	27.95	-1	4,921	-0.02%
2021/04/21	14	29.18	8	28.78	29.05	6	4,816	0.12%
2021/04/20	5	28.57	0	0.00	28.60	5	4,773	0.10%
2021/04/19	0	0.00	5	28.60	28.55	-5	4,751	-0.11%
2021/04/16	0	0.00	6	27.25	27.40	-6	4,674	-0.13%
2021/04/15	5	26.82	6	26.63	26.85	-1	4,582	-0.02%
2021/04/14	5	25.15	1	26.20	26.00	4	4,463	0.09%
2021/04/13	0	0.00	3	26.13	25.30	-3	4,443	-0.07%
2021/04/07	0	0.00	3	25.40	25.65	-3	4,409	-0.07%
2021/04/06	0	0.00	2	24.73	24.65	-2	4,336	-0.05%
2021/04/01	1	23.90	0	0.00	23.90	1	4,263	0.02%
2021/03/25	1	24.10	0	0.00	24.05	1	4,207	0.02%
2021/03/24	2	24.08	0	0.00	23.95	2	4,207	0.05%
2021/03/23	8	24.00	0	0.00	24.15	8	4,200	0.19%
2021/03/22	0	0.00	4	24.39	24.40	-4	4,185	-0.10%
2021/03/19	0	0.00	5	23.35	23.25	-5	4,050	-0.12%
2021/03/18	2	23.85	0	0.00	23.75	2	4,018	0.05%
2021/03/17	2	24.20	1	24.40	24.10	1	4,040	0.02%
2021/03/16	2	23.38	0	0.00	23.40	2	3,958	0.05%
2021/03/15	0	0.00	3.3	23.30	23.40	-3.3	4,094	-0.08%
2021/03/12	3	22.68	2.1	22.51	22.55	0.9	4,409	0.02%
2021/03/10	0	0.00	3	23.25	23.25	-3	4,585	-0.07%
2021/03/09	5	23.66	2	23.73	23.45	3	4,741	0.06%
2021/03/08	1	22.90	2	23.83	23.00	-1	5,020	-0.02%
2021/03/05	0	0.00	1	23.25	22.90	-1	4,990	-0.02%
2021/03/04	2	23.50	0	0.00	23.25	2	5,055	0.04%
2021/03/03	0	0.00	41	22.96	23.25	-41	4,989	-0.82%
2021/03/02	0	0.00	3	22.65	22.00	-3	4,866	-0.06%
2021/02/26	0	0.00	2	22.15	21.95	-2	4,989	-0.04%
2021/02/25	0	0.00	6	21.75	22.00	-6	4,989	-0.12%
2021/02/24	6	22.03	0	0.00	21.95	6	4,990	0.12%
2021/02/23	0	0.00	2	21.83	22.05	-2	4,905	-0.04%
2021/02/22	0	0.00	10	20.93	21.35	-10	4,813	-0.21%
2021/02/19	5	20.12	0	0.00	20.30	5	4,743	0.11%
2021/02/05	0	0.00	2	19.20	19.20	-2	4,908	-0.04%
2021/02/04	8	19.20	0	0.00	19.25	8	4,978	0.16%
2021/02/01	0	0.00	4	18.68	18.80	-4	5,278	-0.08%
2021/01/29	1	19.05	0	0.00	19.05	1	5,332	0.02%
2021/01/21	1	18.86	1	19.00	18.95	0	5,730	0.00%
2021/01/20	1	19.00	0	0.00	19.10	1	5,789	0.02%
2021/01/15	5	20.20	0	0.00	20.10	5	5,919	0.08%
2021/01/13	0	0.00	15	20.76	20.75	-15	6,782	-0.22%
2021/01/12	2	20.75	0	0.00	20.50	2	7,264	0.03%
2021/01/11	0	0.00	2.1	20.61	20.60	-2.1	7,306	-0.03%
2021/01/08	3	20.20	0	0.00	20.20	3	7,459	0.04%
2021/01/06	0.2	20.85	0	0.00	20.25	0.2	7,864	0.00%
2021/01/04	0.2	20.50	0	0.00	20.90	0.2	8,550	0.00%
2020/12/30	0	0.00	10	20.90	20.90	-10	10,253	-0.10%
2020/12/29	1	20.65	0	0.00	20.75	1	10,756	0.01%
2020/12/28	0	0.00	90	20.57	20.65	-90	10,833	-0.83%
2020/12/25	0	0.00	150	20.70	20.65	-150	10,878	-1.38%	大賣/鉅額交易
2020/12/22	2	20.45	0	0.00	20.30	2	11,632	0.02%
2020/12/16	0	0.00	3	21.12	21.20	-3	12,256	-0.02%
2020/12/15	5	20.70	2	20.70	20.75	3	12,239	0.02%
2020/12/14	12	20.77	0	0.00	20.95	12	12,271	0.10%
2020/12/11	2	20.55	17	20.55	20.50	-15	12,323	-0.12%
2020/12/10	1	21.20	20	21.40	21.10	-19	12,432	-0.15%
2020/12/09	13	20.02	14	20.61	20.95	-1	12,602	-0.01%
2020/12/08	15	20.11	17	20.35	19.95	-2	12,801	-0.02%
2020/12/07	7	21.47	5	21.55	21.35	2	12,566	0.02%
2020/12/04	18	22.44	0	0.00	22.35	18	12,560	0.14%
2020/12/03	14	22.41	27	22.76	22.45	-13	12,669	-0.10%
2020/12/02	41	22.70	13	22.73	22.80	28	12,936	0.22%
2020/12/01	0	0.00	0.1	24.45	24.40	-0.1	12,795	0.00%
2020/11/30	6	25.13	0	0.00	24.65	6	12,857	0.05%
2020/11/27	5	24.70	9	25.01	24.90	-4	13,060	-0.03%
2020/11/26	7	24.84	0	0.00	24.65	7	13,124	0.05%
2020/11/25	3	24.80	0	0.00	24.65	3	13,332	0.02%
2020/11/24	0	0.00	2	24.80	24.45	-2	13,324	-0.02%
2020/11/20	1	25.00	4	25.05	25.05	-3	13,557	-0.02%
2020/11/19	4	25.30	4	25.55	25.15	0	13,721	0.00%
2020/11/18	0	0.00	1	25.10	25.10	-1	13,962	-0.01%
2020/11/17	2	25.30	2	25.25	25.30	0	14,030	0.00%
2020/11/16	2	25.35	0	0.00	25.10	2	14,155	0.01%
2020/11/13	0	0.00	23	25.63	25.65	-23	14,267	-0.16%
2020/11/12	1	25.75	0	0.00	25.20	1	14,403	0.01%
2020/11/11	6	25.90	12	25.92	25.95	-6	14,712	-0.04%
2020/11/10	6	25.34	0	0.00	25.15	6	14,886	0.04%
2020/11/09	4	25.75	16	25.80	25.65	-12	14,826	-0.08%
2020/11/06	0	0.00	1	25.05	25.10	-1	14,745	-0.01%
2020/11/05	27	24.94	6	25.32	24.65	21	14,708	0.14%
2020/11/04	6	24.79	0	0.00	24.75	6	14,659	0.04%
2020/11/03	13	24.92	7	25.02	24.85	6	14,676	0.04%
2020/11/02	1	24.65	1	24.85	25.10	0	14,722	0.00%
2020/10/30	1	24.65	3	24.95	24.35	-2	14,619	-0.01%
2020/10/29	4	25.04	2	25.15	25.00	2	14,538	0.01%
2020/10/28	1	25.10	0	0.00	25.00	1	14,434	0.01%
2020/10/27	13	25.76	10	26.12	25.60	3	14,326	0.02%
2020/10/26	3	25.73	8	26.22	25.70	-5	14,231	-0.04%
2020/10/23	13	26.51	2	26.40	26.25	11	14,136	0.08%
2020/10/22	5	26.43	2	26.50	26.45	3	14,038	0.02%
2020/10/21	27	26.60	15	25.67	26.50	12	13,827	0.09%
2020/10/20	3	25.32	4	26.33	26.50	-1	13,147	-0.01%
2020/10/19	4	24.39	6	24.47	24.55	-2	12,632	-0.02%
2020/10/16	5	24.95	1	24.90	24.40	4	12,587	0.03%
2020/10/15	6	24.33	2	24.73	24.15	4	12,407	0.03%
2020/10/14	14	24.84	8	24.78	25.20	6	12,166	0.05%
2020/10/13	10	25.27	30	25.10	25.00	-20	11,945	-0.17%
2020/10/12	20	25.80	17	25.96	26.35	3	11,568	0.03%
2020/10/08	23	25.01	28	24.94	25.50	-5	11,028	-0.05%
2020/10/07	27	23.76	32	23.82	24.35	-5	10,183	-0.05%
2020/10/06	7	22.19	4	22.10	22.50	3	9,267	0.03%
2020/10/05	0	0.00	5	20.84	20.95	-5	8,757	-0.06%
2020/09/30	2	20.20	0	0.00	20.20	2	8,625	0.02%
2020/09/29	10	20.72	29	20.62	20.45	-19	8,546	-0.22%
2020/09/28	43	20.32	3	20.30	20.65	40	8,177	0.49%
2020/09/25	11	19.84	0	0.00	18.80	11	7,926	0.14%
2020/09/24	0	0.00	10	19.95	19.45	-10	7,744	-0.13%
2020/09/23	3	20.15	2	20.85	20.20	1	7,587	0.01%
2020/09/22	9	20.73	10	21.17	21.00	-1	7,463	-0.01%
2020/09/21	9	21.23	30	21.23	21.35	-21	7,273	-0.29%
2020/09/18	43	20.25	0	0.00	20.25	43	7,003	0.61%
2020/09/17	29	20.47	0	0.00	20.20	29	6,965	0.42%
2020/09/16	0	0.00	6	20.43	20.55	-6	6,874	-0.09%
2020/09/15	8	19.97	0	0.00	20.00	8	6,767	0.12%
2020/09/14	0	0.00	28	21.28	20.15	-28	6,572	-0.43%
2020/09/11	22	21.54	9	21.12	20.75	13	6,309	0.21%
2020/09/10	0	0.00	2	21.85	22.00	-2	5,937	-0.03%
2020/09/09	13	21.85	16	21.64	21.75	-3	5,815	-0.05%
2020/09/08	10	21.20	159	21.17	21.75	-149	5,615	-2.65%	大賣/鉅額交易
2020/09/07	18	22.21	243	21.89	21.70	-225	5,397	-4.17%	大賣/鉅額交易
2020/09/04	23	20.80	4	20.30	20.80	19	4,944	0.38%
2020/09/03	66	20.17	10.1	20.00	20.05	56	4,663	1.20%
2020/09/02	340	19.27	70	19.55	19.70	270	4,506	5.99%	大買/鉅額交易
2020/09/01	0	0.00	2	18.85	18.75	-2	4,194	-0.05%
2020/08/31	20	18.96	45	18.80	18.85	-25	4,091	-0.61%
2020/08/28	10	18.80	20	18.68	18.45	-10	3,839	-0.26%
2020/08/27	5	18.10	5	18.05	18.05	0	3,648	0.00%
2020/08/26	0	0.00	50	18.00	17.80	-50	3,489	-1.43%
2020/08/25	4	18.34	126	18.50	18.65	-122	3,292	-3.71%	大賣/鉅額交易
2020/08/24	5	18.09	1	17.80	18.00	4	3,106	0.13%
2020/08/21	10	17.26	0.5	17.20	17.30	9.6	2,820	0.34%
2020/08/20	93	16.50	12	16.93	16.75	81	2,705	2.99%
2020/08/19	1	17.35	0	0.00	17.55	1	2,501	0.04%
2020/08/18	4	17.03	13	16.90	17.00	-9	2,315	-0.39%
2020/08/17	115	16.73	29	16.57	16.90	86	2,117	4.06%	大買/
2020/08/14	20	15.39	6	15.48	15.40	14	1,732	0.81%
2020/08/13	0	0.00	3	14.50	14.70	-3	1,470	-0.20%
2020/08/12	12	14.83	8	14.62	14.50	4	1,429	0.28%
2020/08/11	10	14.35	3	15.00	14.40	7	1,365	0.51%
2020/08/10	0	0.00	3	14.45	14.90	-3	1,319	-0.23%
2020/08/06	6	14.35	3	13.70	14.35	3	1,181	0.25%
2020/08/05	3	13.40	1	13.45	13.45	2	1,068	0.19%
2020/08/03	0	0.00	5	13.60	13.45	-5	1,050	-0.48%
2020/07/29	0	0.00	5	13.35	13.40	-5	1,049	-0.48%
2020/07/27	0	0.00	5	13.25	13.25	-5	1,041	-0.48%
2020/07/02	0	0.00	3	13.00	13.00	-3	973	-0.31%
2020/06/09	3	13.10	0	0.00	13.00	3	1,009	0.30%
2020/06/02	0	0.00	3	11.95	12.05	-3	947	-0.32%
2020/06/01	3	12.15	0	0.00	12.00	3	947	0.32%
2020/05/28	0	0.00	10	12.00	11.95	-10	918	-1.09%
2020/05/25	5	11.85	0	0.00	11.85	5	924	0.54%
2020/05/06	0	0.00	5	11.20	11.10	-5	781	-0.64%
2020/04/29	6	10.80	0	0.00	10.75	6	762	0.79%
2020/04/08	2	10.35	0	0.00	10.25	2	721	0.28%
2020/03/20	20	9.60	0	0.00	9.62	20	678	2.95%
2020/03/19	0	0.00	25	9.15	9.12	-25	675	-3.70%
2020/03/12	23	11.20	0	0.00	11.35	23	599	3.84%
2020/03/10	16	12.00	0	0.00	12.10	16	581	2.75%
2020/03/04	25	12.35	0	0.00	12.30	25	574	4.35%
2020/02/26	0	0.00	20	12.55	12.50	-20	601	-3.32%
2020/02/25	0	0.00	20	12.60	12.60	-20	602	-3.32%
2020/02/03	6	12.30	0	0.00	12.40	6	879	0.68%
2020/01/30	13	12.70	0	0.00	12.70	13	869	1.50%
2020/01/13	0	0.00	5	13.05	13.05	-5	869	-0.57%
2020/01/09	0	0.00	1	13.05	13.00	-1	899	-0.11%
2020/01/08	0	0.00	5	13.05	13.05	-5	907	-0.55%
2020/01/02	0	0.00	2	13.40	13.35	-2	897	-0.22%
2019/12/25	20	13.00	0	0.00	13.05	20	884	2.26%
2019/12/19	48	12.65	0	0.00	12.80	48	947	5.06%
2019/12/17	0	0.00	30	12.95	12.95	-30	946	-3.17%
2019/12/13	1	12.95	20	12.90	12.95	-19	951	-2.00%
2019/11/19	26	12.93	0	0.00	12.95	26	999	2.60%
2019/11/18	20	13.20	0	0.00	13.20	20	965	2.07%
2019/11/14	13	13.51	0	0.00	13.50	13	955	1.36%
2019/11/07	0	0.00	171	15.15	15.05	-171	1,153	-14.82%	大賣/鉅額交易
2019/10/29	0	0.00	159	15.02	14.95	-159	1,373	-11.58%	大賣/鉅額交易
2019/10/21	0	0.00	2	15.28	15.25	-2	1,576	-0.13%
2019/10/18	0	0.00	110	15.15	15.15	-110	1,574	-6.99%	大賣/鉅額交易
2019/10/17	1	15.10	4	15.05	15.00	-3	1,564	-0.19%
2019/09/27	0	0.00	2	14.30	14.25	-2	1,764	-0.11%
2019/09/26	5	14.60	4	14.50	14.50	1	1,744	0.06%
2019/09/25	6	14.65	0	0.00	14.70	6	1,728	0.35%
2019/09/23	9	14.72	0	0.00	14.80	9	1,769	0.51%
2019/09/17	2	14.85	0	0.00	14.85	2	1,792	0.11%
2019/09/10	1	15.05	0	0.00	15.05	1	1,800	0.06%
2019/09/05	3	15.10	0	0.00	15.05	3	1,819	0.16%
2019/08/29	3	14.90	0	0.00	14.90	3	1,933	0.16%
2019/08/27	1	15.10	0	0.00	15.00	1	1,963	0.05%
2019/08/23	0	0.00	9	15.66	15.60	-9	1,979	-0.45%
2019/08/22	0	0.00	22	15.50	15.50	-22	2,047	-1.07%
2019/08/20	0	0.00	3	15.45	15.45	-3	2,431	-0.12%
2019/08/16	0	0.00	6	15.33	15.30	-6	2,607	-0.23%
2019/08/15	10	14.75	0	0.00	14.80	10	2,594	0.39%
2019/08/14	112	15.27	31	14.95	15.00	81	2,582	3.14%	大買/
2019/08/13	5	16.13	5	16.20	16.15	0	2,511	0.00%
2019/08/12	3	16.03	5	16.15	16.05	-2	2,711	-0.07%
2019/08/08	4	15.85	0	0.00	15.85	4	2,715	0.15%
2019/08/07	2	16.10	0	0.00	15.80	2	2,749	0.07%
2019/08/02	0	0.00	1	16.65	16.50	-1	2,763	-0.04%
2019/08/01	22	16.50	3	16.50	16.55	19	2,740	0.69%
2019/07/31	6	17.25	2	17.40	17.40	4	2,716	0.15%
2019/07/30	0	0.00	2	17.85	17.50	-2	2,630	-0.08%
2019/07/29	20	17.60	0	0.00	17.80	20	2,504	0.80%
2019/07/26	0	0.00	2	17.60	17.60	-2	2,462	-0.08%
2019/07/25	0	0.00	2	17.50	17.55	-2	2,444	-0.08%
2019/07/24	2	17.45	0	0.00	17.40	2	2,430	0.08%
2019/07/23	5	17.50	0	0.00	17.50	5	2,426	0.21%
2019/07/22	0	0.00	2	17.65	17.60	-2	2,416	-0.08%
2019/07/18	10	17.50	5	17.59	17.65	5	2,384	0.21%
2019/07/16	2	17.50	3	17.50	17.45	-1	2,330	-0.04%
2019/07/15	0	0.00	1	17.60	17.50	-1	2,314	-0.04%
2019/07/12	0	0.00	2	17.45	17.45	-2	2,308	-0.09%
2019/07/11	0	0.00	1	17.50	17.40	-1	2,306	-0.04%
2019/07/10	3	17.55	1	17.50	17.50	2	2,293	0.09%
2019/07/09	5	17.20	5	17.41	17.40	0	2,270	0.00%
2019/07/08	1	17.25	0	0.00	17.15	1	2,244	0.04%
2019/07/03	15	17.00	0	0.00	17.00	15	2,239	0.67%
2019/07/01	70	17.20	0	0.00	17.10	70	2,280	3.07%
2019/06/28	0	0.00	8	17.17	17.15	-8	2,259	-0.35%
2019/06/27	72	17.15	0	0.00	17.15	72	2,232	3.23%
2019/06/26	0	0.00	4	17.10	17.10	-4	2,220	-0.18%
2019/06/21	80	16.95	0	0.00	16.90	80	2,278	3.51%
2019/06/20	0	0.00	2	17.00	17.00	-2	2,295	-0.09%
2019/06/17	5	16.85	0	0.00	16.80	5	2,349	0.21%
2019/06/13	6	16.92	0	0.00	16.95	6	2,357	0.25%
2019/06/12	110	17.00	1	17.00	16.95	109	2,330	4.68%	大買/鉅額交易
2019/06/10	0	0.00	5	17.05	17.00	-5	2,255	-0.22%
2019/06/04	5	17.45	5	17.10	17.25	0	2,223	0.00%
2019/06/03	0	0.00	5	17.00	17.25	-5	2,205	-0.23%
2019/05/31	1	17.10	10	17.00	17.00	-9	2,190	-0.41%
2019/05/30	1	16.90	0	0.00	17.10	1	2,159	0.05%
2019/05/29	2	17.15	0	0.00	16.95	2	2,131	0.09%
2019/05/28	5	17.53	7	17.36	17.40	-2	2,063	-0.10%
2019/05/27	19	17.55	30	17.19	17.85	-11	1,976	-0.56%
2019/05/24	5	16.90	94	16.86	17.00	-89	1,707	-5.21%
2019/05/23	3	16.17	0	0.00	16.20	3	1,507	0.20%
2019/05/21	7	16.22	2	16.20	16.20	5	1,486	0.34%
2019/05/20	8	16.29	0	0.00	16.15	8	1,467	0.55%
2019/05/17	5	16.28	2	16.45	16.55	3	1,370	0.22%
2019/05/16	4	15.88	6	15.95	15.85	-2	1,158	-0.17%
2019/05/15	4	16.03	0	0.00	16.00	4	1,140	0.35%
2019/05/10	2	15.08	0	0.00	15.10	2	1,037	0.19%
2019/05/09	6	15.10	0	0.00	15.15	6	1,060	0.57%
2019/05/08	10	15.15	0	0.00	15.20	10	1,070	0.93%
2019/05/06	1	15.25	0	0.00	15.25	1	1,104	0.09%
2019/04/29	20	15.15	0	0.00	15.20	20	1,162	1.72%
2019/04/24	60	15.23	0	0.00	15.25	60	1,189	5.05%
2019/04/23	5	15.15	0	0.00	15.20	5	1,188	0.42%
2019/04/19	0	0.00	10	15.12	15.15	-10	1,201	-0.83%
2019/04/18	0	0.00	5	15.30	15.10	-5	1,198	-0.42%
2019/04/10	0	0.00	24	16.19	16.00	-24	1,132	-2.12%
2019/04/08	0	0.00	90	16.21	16.35	-90	1,118	-8.04%
2019/04/03	5	16.00	1	15.95	15.95	4	1,095	0.37%
2019/03/28	0	0.00	5	15.80	15.80	-5	1,042	-0.48%
2019/03/25	0	0.00	3	15.20	15.20	-3	955	-0.31%
2019/03/22	5	14.90	6	15.25	15.10	-1	920	-0.11%
2019/03/20	3	15.70	0	0.00	15.60	3	848	0.35%
2019/03/13	10	15.20	0	0.00	15.25	10	834	1.20%
2019/03/07	5	15.20	5	15.25	15.30	0	846	0.00%
2019/03/06	0	0.00	50	15.10	15.25	-50	843	-5.93%
2019/03/04	5	15.00	0	0.00	15.15	5	835	0.60%
2019/02/27	11	14.97	0	0.00	15.00	11	828	1.33%
2019/02/14	10	14.63	0	0.00	14.70	10	883	1.13%
2019/01/23	0	0.00	2	14.50	14.50	-2	775	-0.26%
2019/01/08	5	14.00	0	0.00	14.05	5	770	0.65%
2018/12/26	40	13.80	0	0.00	13.90	40	871	4.59%
2018/12/20	0	0.00	3	14.07	14.10	-3	924	-0.32%
2018/12/19	3	14.10	0	0.00	14.15	3	935	0.32%
2018/12/18	50	14.20	0	0.00	14.10	50	940	5.32%
2018/12/10	2	14.05	0	0.00	14.15	2	929	0.22%
2018/12/06	5	14.18	0	0.00	14.10	5	935	0.53%
2018/11/30	20	14.20	0	0.00	14.15	20	947	2.11%
2018/11/26	0	0.00	7	14.06	14.10	-7	1,060	-0.66%
2018/11/22	0	0.00	2	14.15	14.05	-2	1,171	-0.17%
2018/11/19	0	0.00	5	14.20	14.20	-5	1,158	-0.43%
2018/11/14	0	0.00	3	13.55	13.85	-3	1,067	-0.28%
2018/10/25	0	0.00	10	13.00	13.00	-10	1,063	-0.94%
2018/10/23	0	0.00	1	13.45	13.50	-1	1,070	-0.09%
2018/10/19	0	0.00	7	13.81	14.00	-7	1,071	-0.65%
2018/10/11	0	0.00	7	13.39	13.20	-7	991	-0.71%
2018/10/09	0	0.00	1	13.95	14.00	-1	957	-0.10%
2018/10/08	0	0.00	2	13.93	13.95	-2	948	-0.21%
2018/10/05	0	0.00	3	13.93	13.85	-3	943	-0.32%
2018/09/21	0	0.00	2	13.88	13.85	-2	842	-0.24%
2018/09/20	0	0.00	3	13.98	13.80	-3	842	-0.36%
2018/09/19	0	0.00	1	13.75	13.90	-1	827	-0.12%
2018/09/04	9	14.15	2	14.05	14.15	7	815	0.86%
2018/09/03	9	14.25	15	14.32	14.25	-6	805	-0.75%
2018/08/31	0	0.00	9	13.85	13.95	-9	741	-1.21%
2018/08/30	14	13.78	5	13.85	13.85	9	729	1.23%
2018/08/27	0	0.00	8	13.10	13.10	-8	638	-1.25%
2018/08/20	5	13.10	5	13.05	13.00	0	707	0.00%
2018/08/16	8	13.00	0	0.00	12.95	8	738	1.08%
2018/08/15	0	0.00	1	13.15	13.05	-1	735	-0.14%
2018/08/08	5	12.85	5	12.90	13.00	0	764	0.00%
2018/08/03	0	0.00	5	12.75	12.85	-5	809	-0.62%
2018/08/02	5	12.80	5	12.75	12.75	0	810	0.00%
2018/07/27	0	0.00	5	13.15	13.20	-5	804	-0.62%
2018/07/26	2	13.20	10	13.25	13.30	-8	804	-0.99%
2018/07/25	10	13.25	1	13.20	13.25	9	807	1.11%
2018/07/24	0	0.00	1	13.20	13.20	-1	908	-0.11%
2018/07/18	2	13.00	0	0.00	13.15	2	973	0.21%
2018/07/16	2	13.00	0	0.00	12.95	2	992	0.20%
2018/07/03	4	13.03	0	0.00	12.95	4	1,278	0.31%
2018/07/02	10	13.20	0	0.00	13.15	10	1,330	0.75%
2018/06/27	20	13.05	0	0.00	13.05	20	1,663	1.20%
2018/06/06	0	0.00	1	13.40	13.45	-1	1,766	-0.06%
2018/06/01	0	0.00	1	13.50	13.35	-1	1,751	-0.06%
2018/05/25	0	0.00	0.3	13.30	13.35	-0.3	1,735	-0.02%
2018/05/21	0	0.00	1	13.65	13.65	-1	1,761	-0.06%
2018/05/16	5	13.25	0	0.00	13.35	5	1,843	0.27%
2018/04/17	10	12.95	0	0.00	12.90	10	1,974	0.51%
2018/04/16	0	0.00	5	13.25	12.90	-5	1,984	-0.25%
2018/04/12	5	13.60	0	0.00	13.55	5	1,991	0.25%
2018/04/11	0	0.00	1	13.85	13.75	-1	2,009	-0.05%
2018/04/03	1	13.90	0	0.00	13.90	1	2,067	0.05%
2018/04/02	1	13.90	0	0.00	13.85	1	2,021	0.05%
2018/03/31	0	0.00	10	13.90	13.90	-10	1,986	-0.50%
2018/03/30	32	14.60	5	14.55	14.55	27	1,891	1.43%
2018/03/28	0	0.00	5	16.20	16.10	-5	1,718	-0.29%
2018/03/26	0	0.00	10	15.80	15.85	-10	1,721	-0.58%
2018/03/22	20	16.00	0	0.00	15.95	20	1,753	1.14%
2018/03/21	0	0.00	3	16.00	15.95	-3	1,750	-0.17%
2018/03/20	21	16.09	2	16.10	15.95	19	1,754	1.08%
2018/03/16	21	16.12	0	0.00	16.15	21	1,835	1.14%
2018/03/15	3	16.23	0	0.00	16.25	3	1,848	0.16%
2018/03/02	1	15.55	0	0.00	15.65	1	2,068	0.05%
2018/03/01	2	15.70	0	0.00	15.90	2	2,088	0.10%
2018/02/27	2	15.90	0	0.00	15.95	2	2,147	0.09%
2018/02/26	0	0.00	2	16.10	16.10	-2	2,186	-0.09%
2018/02/08	0	0.00	30	15.05	15.05	-30	2,124	-1.41%
2018/02/07	4	15.10	0	0.00	15.10	4	2,132	0.19%
2018/02/06	15	15.06	7	15.55	14.80	8	2,152	0.37%
2018/02/05	7	15.75	0	0.00	15.90	7	2,104	0.33%
2018/02/02	3	16.12	0	0.00	16.15	3	2,102	0.14%
2018/02/01	3	16.30	0	0.00	16.20	3	2,170	0.14%
2018/01/31	5	16.27	0	0.00	16.30	5	2,195	0.23%
2018/01/30	1	16.60	0	0.00	16.45	1	2,179	0.05%
2018/01/24	2	16.40	0	0.00	16.55	2	2,189	0.09%
2018/01/23	6	16.48	0	0.00	16.45	6	2,199	0.27%
2018/01/22	5	16.74	1	16.95	16.70	4	2,239	0.18%
2018/01/18	6	17.40	6	17.25	17.25	0	2,216	0.00%
2018/01/16	0	0.00	2	17.15	17.40	-2	2,211	-0.09%
2018/01/15	0	0.00	2	17.25	17.10	-2	2,182	-0.09%
2018/01/12	1	17.15	0	0.00	17.20	1	2,159	0.05%
2018/01/11	2	17.15	0	0.00	17.15	2	2,143	0.09%
2018/01/10	5	17.17	2.9	17.24	17.25	2.1	2,144	0.10%
2018/01/09	8	17.26	0	0.00	17.20	8	2,128	0.38%
2018/01/08	0	0.00	2	17.50	17.75	-2	2,079	-0.10%
2018/01/05	0	0.00	3	16.92	17.20	-3	2,025	-0.15%
2018/01/04	0	0.00	5	16.73	16.80	-5	2,003	-0.25%
2018/01/03	0	0.00	10	16.60	16.60	-10	1,978	-0.51%
2018/01/02	0	0.00	3	16.68	16.50	-3	1,963	-0.15%