欣陸 (3703)-富邦-敦南券商分點個股進出

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
31.75
漲跌
▼1.20
漲幅
-3.64%
成交量
5,343張
產業
上市營建類股
325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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/04/16	32	32.14	1.5	31.80	31.75	30.5	1,995	1.53%
2024/04/15	6.5	33.06	4.9	33.17	32.95	1.6	1,919	0.08%
2024/04/12	0	32.50	0	0.00	32.55	0	1,844	0.00%
2024/04/11	1	32.30	1.1	32.46	32.50	-0.1	1,816	0.00%
2024/04/10	135.2	32.80	0	32.85	32.75	135.2	1,767	7.65%	大買/鉅額交易
2024/04/09	14	32.64	8.2	32.58	32.65	5.9	1,720	0.34%
2024/04/08	2.4	31.71	2	31.85	31.80	0.3	1,623	0.02%
2024/04/03	1.1	31.18	0.3	31.41	31.60	0.7	1,564	0.05%
2024/04/02	9	30.74	0	30.95	31.00	9	1,506	0.60%
2024/04/01	2	30.75	0.1	30.80	30.85	1.9	1,460	0.13%
2024/03/29	4	30.34	4.1	31.13	30.55	-0.1	1,429	-0.01%
2024/03/28	8	30.58	4	30.55	30.20	4	1,329	0.30%
2024/03/27	23	29.80	4	29.98	30.10	19	1,258	1.51%
2024/03/26	11	29.81	9	29.82	29.70	2	1,202	0.17%
2024/03/25	7	28.84	4.1	28.85	28.95	2.9	1,119	0.26%
2024/03/22	9	29.02	0	0.00	28.85	9	1,111	0.81%
2024/03/21	0	0.00	3	28.88	29.00	-3	1,107	-0.27%
2024/03/20	0	28.75	0	0.00	28.70	0	1,103	0.00%
2024/03/19	2	28.70	0	0.00	28.70	2	1,120	0.18%
2024/03/18	0	28.65	0	0.00	28.70	0	1,138	0.00%
2024/03/14	1	29.00	1	29.30	29.00	0	1,110	0.00%
2024/03/13	0	0.00	10	29.00	29.10	-10	1,089	-0.92%
2024/03/12	0	28.83	0	0.00	29.05	0	1,049	0.00%
2024/03/11	12	28.67	5.4	28.53	28.50	6.6	996	0.66%
2024/03/07	1	27.85	0	0.00	27.80	1	876	0.11%
2024/03/06	0	0.00	3	28.15	28.05	-3	864	-0.35%
2024/03/05	1	27.35	1	27.60	27.45	0	842	0.00%
2024/03/04	10	27.25	1	27.30	27.25	9	832	1.08%
2024/03/01	0	0.00	3	27.00	27.10	-3	819	-0.37%
2024/02/27	0	0.00	128	26.79	26.70	-128	805	-15.88%	大賣/鉅額交易
2024/02/26	0	0.00	1	26.95	26.85	-1	801	-0.12%
2024/02/23	3.4	27.01	0	0.00	26.95	3.4	791	0.43%
2024/02/22	1	27.05	20	27.10	27.05	-19	784	-2.42%
2024/02/21	1	27.05	73	27.07	27.05	-72	786	-9.15%
2024/02/20	0	0.00	12.1	27.20	27.05	-12.1	785	-1.54%
2024/02/19	0	0.00	23.3	27.20	27.20	-23.3	783	-2.97%
2024/02/16	1	27.10	0.7	27.15	27.00	0.3	791	0.04%
2024/02/15	2.5	27.16	0.8	27.18	27.10	1.7	785	0.21%
2024/02/02	0	0.00	0.1	27.40	27.20	-0.1	797	-0.02%
2024/02/01	0	0.00	2	27.50	27.30	-2	805	-0.25%
2024/01/31	0	0.00	0.1	27.30	27.15	-0.1	797	-0.01%
2024/01/29	0	0.00	3	27.25	27.30	-3	809	-0.37%
2024/01/26	20	27.15	0.2	27.25	27.15	19.8	847	2.34%
2024/01/25	0	0.00	0.1	27.10	27.05	-0.1	869	-0.01%
2024/01/24	0	0.00	0.1	27.20	27.10	-0.1	868	-0.01%
2024/01/23	0	0.00	10.1	27.05	27.05	-10.1	873	-1.16%
2024/01/22	1	27.20	0	0.00	27.10	1	875	0.11%
2024/01/18	3	26.90	0	27.10	26.90	3	881	0.34%
2024/01/17	1	27.00	0.3	27.08	26.75	0.7	885	0.07%
2024/01/16	1.2	27.26	0	0.00	27.20	1.2	862	0.14%
2024/01/15	0	0.00	0.2	27.75	27.65	-0.2	842	-0.02%
2024/01/12	0	0.00	0.1	27.80	27.75	-0.1	843	-0.01%
2024/01/11	1	27.80	28.1	27.85	27.70	-27.1	842	-3.22%
2024/01/10	1	27.95	2	27.85	27.85	-1	862	-0.12%
2024/01/08	0	28.30	1.1	28.33	28.30	-1	874	-0.12%
2024/01/04	0.1	28.30	0.2	28.30	28.25	-0.1	895	-0.01%
2024/01/03	0	0.00	2.2	28.36	28.30	-2.2	925	-0.24%
2024/01/02	0	28.60	0	28.60	28.50	0	930	0.00%
2023/12/28	10	28.11	0	0.00	28.25	10	918	1.09%
2023/12/25	0	0.00	0	28.20	28.15	0	927	0.00%
2023/12/22	1	28.20	0	28.45	28.20	1	927	0.10%
2023/12/21	0	0.00	5	28.30	28.20	-5	928	-0.54%
2023/12/19	0.1	28.00	2	28.15	28.10	-1.9	923	-0.21%
2023/12/18	0	28.50	0.1	28.45	28.35	-0.1	925	-0.01%
2023/12/15	0	28.65	0.1	28.70	28.50	-0.1	938	-0.01%
2023/12/14	0	28.40	3	28.40	28.45	-3	928	-0.32%
2023/12/13	0	28.25	1	28.00	28.25	-1	910	-0.11%
2023/12/12	0	27.82	10	27.85	28.00	-10	883	-1.13%
2023/12/11	0	0.00	5	27.62	27.75	-5	873	-0.57%
2023/12/08	50	27.60	2	27.55	27.60	48	870	5.52%
2023/12/07	2	27.65	0	0.00	27.60	2	890	0.22%
2023/12/06	1	27.85	0.2	28.10	27.85	0.8	894	0.09%
2023/12/05	6	27.91	0.3	28.00	27.90	5.7	890	0.64%
2023/12/04	1	27.70	0	0.00	27.80	1	884	0.11%
2023/12/01	0	27.70	0	0.00	27.65	0	886	0.00%
2023/11/30	0	0.00	0.3	27.80	27.80	-0.3	885	-0.04%
2023/11/29	3	27.45	0	0.00	27.45	3	873	0.34%
2023/11/28	3	27.30	0	0.00	27.40	3	887	0.34%
2023/11/27	2.1	27.45	0	0.00	27.35	2.1	897	0.24%
2023/11/22	0	0.00	5	27.45	27.45	-5	892	-0.56%
2023/11/21	0	27.40	3	27.40	27.35	-3	897	-0.33%
2023/11/17	2	27.43	0	0.00	27.30	2	890	0.22%
2023/11/16	0	27.42	0	27.50	27.40	0	902	0.00%
2023/11/15	0	27.25	15	27.20	27.45	-15	909	-1.65%
2023/11/14	10	27.40	0	0.00	27.10	10	901	1.11%
2023/11/13	3	27.37	0	0.00	27.25	3	903	0.33%
2023/11/10	0	0.00	2.1	28.05	28.00	-2.1	897	-0.23%
2023/11/08	0	27.80	0	0.00	27.75	0	965	0.00%
2023/11/07	2	27.65	0	0.00	27.65	2	976	0.21%
2023/11/06	1	27.85	1.2	27.88	27.75	-0.2	985	-0.02%
2023/11/03	1	27.85	20.4	28.09	27.70	-19.3	993	-1.95%
2023/11/01	5	26.95	0	0.00	27.00	5	982	0.51%
2023/10/30	0	0.00	4	27.00	26.90	-4	1,035	-0.39%
2023/10/27	0	0.00	6.9	26.99	27.00	-6.9	1,047	-0.66%
2023/10/26	0	0.00	4	26.88	26.85	-4	1,063	-0.38%
2023/10/25	2	27.05	0	0.00	27.10	2	1,072	0.19%
2023/10/24	0	0.00	5	26.80	26.80	-5	1,087	-0.46%
2023/10/20	0	0.00	3	26.82	26.80	-3	1,148	-0.26%
2023/10/19	8	26.91	0	0.00	26.95	8	1,181	0.68%
2023/10/17	0	27.55	0	0.00	27.35	0	1,194	0.00%
2023/10/16	0	27.45	1	27.50	27.55	-1	1,220	-0.08%
2023/10/13	1	27.35	0	0.00	27.30	1	1,245	0.08%
2023/10/12	0	27.40	0	0.00	27.45	0	1,269	0.00%
2023/10/11	0	0.00	1	27.05	27.40	-1	1,281	-0.08%
2023/10/06	2	27.10	0	0.00	27.05	2	1,282	0.16%
2023/10/05	2	26.90	0	0.00	26.85	2	1,290	0.15%
2023/09/28	1	26.75	0	0.00	26.80	1	1,424	0.07%
2023/09/22	0	0.00	5	26.80	26.90	-5	1,616	-0.31%
2023/09/18	0	0.00	1	27.05	27.00	-1	1,772	-0.06%
2023/09/15	0.1	26.96	0	0.00	26.90	0.1	1,785	0.00%
2023/09/14	1	26.85	0	0.00	26.95	1	1,807	0.06%
2023/09/12	2	26.95	0	0.00	26.95	2	1,834	0.11%
2023/09/11	0.2	26.52	0	0.00	26.60	0.2	1,824	0.01%
2023/09/08	0	26.70	0	0.00	26.65	0	1,835	0.00%
2023/09/07	1	26.55	0	0.00	26.55	1	1,864	0.05%
2023/09/06	1.1	26.65	0	0.00	26.65	1.1	1,877	0.06%
2023/09/05	6	26.80	0	0.00	26.65	6	1,881	0.32%
2023/09/01	1	26.70	0	0.00	26.80	1	1,943	0.05%
2023/08/31	0.5	26.40	0	0.00	26.60	0.5	1,938	0.03%
2023/08/30	0	0.00	10	26.15	26.40	-10	1,935	-0.52%
2023/08/29	3	25.90	6	25.85	26.00	-3	1,944	-0.15%
2023/08/28	1	25.85	0	0.00	25.95	1	1,968	0.05%
2023/08/22	1.1	25.66	0	0.00	25.70	1.1	2,013	0.05%
2023/08/21	11.1	25.81	1	25.85	25.90	10.1	2,018	0.50%
2023/08/18	1	26.15	10	26.20	26.15	-9	2,018	-0.45%
2023/08/16	1.2	25.44	0	0.00	25.75	1.2	2,042	0.06%
2023/08/15	1	25.85	0	0.00	25.90	1	2,054	0.05%
2023/08/14	29	25.98	0	0.00	25.80	29	2,051	1.41%
2023/08/11	7	26.64	0	0.00	26.70	7	2,001	0.35%
2023/08/10	2	26.63	0	0.00	26.70	2	2,005	0.10%
2023/08/09	1.2	26.77	0	0.00	26.70	1.2	2,007	0.06%
2023/08/07	0	0.00	2	27.20	27.25	-2	2,005	-0.10%
2023/08/02	0	0.00	6	27.25	27.00	-6	2,047	-0.29%
2023/07/31	200	26.83	0	0.00	26.80	200	2,230	8.97%	大買/鉅額交易
2023/07/26	2	26.50	0	0.00	26.55	2	2,239	0.09%
2023/07/25	0.1	26.40	0	0.00	26.30	0.1	2,223	0.00%
2023/07/24	5.1	26.50	0	0.00	26.50	5.1	2,186	0.23%
2023/07/21	5	26.99	0	0.00	26.95	5	2,164	0.23%
2023/07/20	1	26.85	0	0.00	26.85	1	2,166	0.05%
2023/07/19	1.2	26.79	0	0.00	26.65	1.2	2,157	0.06%
2023/07/18	1.2	26.84	1	26.65	26.90	0.2	2,144	0.01%
2023/07/17	3	26.87	0	0.00	26.90	3	2,124	0.14%
2023/07/14	3	27.05	4	27.01	27.05	-1	2,114	-0.05%
2023/07/13	1	27.05	0	0.00	27.00	1	2,121	0.05%
2023/07/12	3	27.10	0	0.00	27.15	3	2,156	0.14%
2023/07/11	2	27.13	0	0.00	27.15	2	2,161	0.09%
2023/07/10	1.2	27.01	0	0.00	26.95	1.2	2,211	0.06%
2023/07/07	1.1	27.17	2	26.80	27.10	-0.9	2,221	-0.04%
2023/07/06	5	27.44	0	0.00	27.30	5	2,220	0.23%
2023/07/05	5	28.17	0	0.00	28.05	5	2,163	0.23%
2023/07/04	6.3	28.48	0	0.00	28.50	6.3	2,139	0.29%
2023/07/03	2	28.80	1	28.70	28.75	1	2,124	0.05%
2023/06/30	2	28.63	0	0.00	28.80	2	2,122	0.09%
2023/06/29	1	30.90	0	0.00	30.85	1	2,059	0.05%
2023/06/28	15	30.94	0	0.00	30.85	15	2,020	0.74%
2023/06/27	3	30.95	0	0.00	30.95	3	2,007	0.15%
2023/06/20	2	31.35	0	0.00	31.20	2	1,998	0.10%
2023/06/14	5	31.30	0	0.00	31.30	5	2,096	0.24%
2023/06/13	0.3	31.55	0	0.00	31.45	0.3	2,183	0.01%
2023/06/12	3.8	31.57	0	0.00	31.55	3.8	2,197	0.17%
2023/06/08	5	31.50	0	0.00	31.45	5	2,283	0.22%
2023/06/06	0	0.00	1	31.15	31.10	-1	2,285	-0.04%
2023/06/02	0	0.00	6	31.21	31.00	-6	2,344	-0.26%
2023/05/31	6	30.75	0	0.00	30.65	6	2,344	0.26%
2023/05/29	0	0.00	1	30.70	30.75	-1	2,370	-0.04%
2023/05/24	6	30.83	0	0.00	30.85	6	2,390	0.25%
2023/05/23	0	0.00	1	30.60	30.85	-1	2,393	-0.04%
2023/05/22	2.2	30.56	0	0.00	30.65	2.2	2,411	0.09%
2023/05/19	2	30.80	0	0.00	30.70	2	2,390	0.08%
2023/05/18	3	30.95	1	30.95	30.95	2	2,372	0.08%
2023/05/17	2	30.85	0	0.00	31.00	2	2,381	0.08%
2023/05/16	2	30.75	0	0.00	30.70	2	2,368	0.08%
2023/05/15	1	30.40	0	0.00	30.55	1	2,366	0.04%
2023/05/12	3	30.33	0	0.00	30.45	3	2,358	0.13%
2023/05/10	1	30.45	0	0.00	30.40	1	2,355	0.04%
2023/05/09	1	30.30	0	0.00	30.40	1	2,345	0.04%
2023/05/08	11.4	30.82	1	31.78	30.80	10.3	2,310	0.45%
2023/05/05	1	32.35	4	32.55	32.35	-3	2,141	-0.14%
2023/05/04	3	31.55	3	31.75	32.00	0	2,098	0.00%
2023/05/03	2	31.50	0	0.00	31.45	2	2,081	0.10%
2023/05/02	1	31.60	0	0.00	31.45	1	2,089	0.05%
2023/04/28	0	0.00	0	31.20	31.20	0	2,083	0.00%
2023/04/27	5	31.00	0	0.00	30.90	5	2,083	0.24%
2023/04/26	2	30.80	0	0.00	30.80	2	2,081	0.10%
2023/04/25	0.2	31.00	0.1	30.97	30.80	0.1	2,087	0.01%
2023/04/24	0	31.10	0	0.00	31.20	0	2,067	0.00%
2023/04/21	1	31.20	3	31.00	30.95	-2	2,076	-0.10%
2023/04/20	0	0.00	0.1	31.65	31.40	-0.1	2,064	0.00%
2023/04/19	0.2	31.98	1	31.95	31.75	-0.8	2,055	-0.04%
2023/04/18	3	32.10	0	0.00	32.05	3	2,052	0.15%
2023/04/17	0	0.00	4	32.15	32.15	-4	2,026	-0.20%
2023/04/14	1	31.60	0	0.00	31.60	1	1,963	0.05%
2023/04/13	0	0.00	1	31.85	31.70	-1	1,948	-0.05%
2023/04/12	0	0.00	6	31.68	31.80	-6	1,892	-0.32%
2023/04/11	6	31.61	2	31.65	31.60	4	1,864	0.22%
2023/04/10	11	31.35	0	0.00	31.30	11	1,834	0.60%
2023/04/07	5	31.10	1	31.40	31.30	4	1,813	0.22%
2023/04/06	0	0.00	1	30.80	30.65	-1	1,782	-0.06%
2023/03/31	1	30.80	0	0.00	30.80	1	1,763	0.06%
2023/03/30	1	30.75	2	30.85	30.85	-1	1,747	-0.06%
2023/03/29	0	30.95	0	0.00	30.90	0	1,726	0.00%
2023/03/28	1	31.10	0	0.00	31.05	1	1,717	0.06%
2023/03/27	12	31.46	0	0.00	31.40	12	1,685	0.71%
2023/03/24	3	31.30	0	0.00	31.35	3	1,656	0.18%
2023/03/22	1	31.20	0	0.00	31.35	1	1,626	0.06%
2023/03/21	0	31.47	0.1	31.43	31.25	-0.1	1,673	0.00%
2023/03/20	1	30.40	0	30.45	30.50	1	1,603	0.06%
2023/03/17	2	30.25	0	0.00	30.30	2	1,592	0.13%
2023/03/16	2.1	29.93	0	0.00	29.85	2.1	1,568	0.13%
2023/03/15	2	31.03	0	31.10	30.90	2	1,477	0.14%
2023/03/14	1	31.15	0	0.00	31.15	1	1,449	0.07%
2023/03/10	2	31.25	1	30.85	31.00	1	1,366	0.07%
2023/03/09	0	0.00	2	31.40	31.50	-2	1,349	-0.15%
2023/03/08	0	31.78	0	0.00	31.75	0	1,339	0.00%
2023/03/07	0	0.00	1	32.45	32.00	-1	1,334	-0.07%
2023/03/06	0	0.00	2	31.30	31.30	-2	1,320	-0.15%
2023/03/03	0	0.00	8	31.11	31.40	-8	1,310	-0.61%
2023/03/02	0	0.00	0	31.15	31.20	0	1,305	0.00%
2023/03/01	3	31.45	0.1	31.40	31.50	3	1,302	0.23%
2023/02/24	0	0.00	2	31.19	31.20	-2	1,277	-0.16%
2023/02/23	0	30.75	0	0.00	30.70	0	1,257	0.00%
2023/02/22	0	0.00	0.1	30.70	30.80	-0.1	1,260	0.00%
2023/02/21	5	30.60	0	0.00	30.70	5	1,258	0.40%
2023/02/20	0	0.00	0.3	30.53	30.60	-0.3	1,265	-0.02%
2023/02/17	1	30.00	0	0.00	29.95	1	1,260	0.08%
2023/02/15	0	0.00	0	30.05	29.70	0	1,298	0.00%
2023/02/13	0	0.00	0	30.30	30.30	0	1,298	0.00%
2023/02/10	0	0.00	0.1	30.27	30.35	-0.1	1,296	-0.01%
2023/02/09	0	30.50	2	30.50	30.25	-2	1,304	-0.15%
2023/02/08	0	30.10	5.8	30.11	30.15	-5.8	1,308	-0.44%
2023/02/07	1	30.00	0	0.00	30.10	1	1,317	0.08%
2023/02/06	0	0.00	0.1	29.95	30.00	-0.1	1,340	-0.01%
2023/02/03	0	29.44	0	0.00	29.60	0	1,328	0.00%
2023/02/02	0	0.00	0.1	29.50	29.55	-0.1	1,338	-0.01%
2023/02/01	1.1	29.50	3	29.53	29.55	-1.9	1,354	-0.14%
2023/01/31	0	29.30	0	0.00	29.40	0	1,376	0.00%
2023/01/30	1	29.00	6	29.08	29.00	-5	1,369	-0.37%
2023/01/17	1	28.55	0	0.00	28.65	1	1,388	0.07%
2023/01/13	5	28.55	0	0.00	28.45	5	1,494	0.34%
2023/01/12	0	29.00	5	29.15	28.95	-5	1,513	-0.33%
2023/01/10	0	0.00	1	28.80	28.80	-1	1,540	-0.06%
2023/01/09	5	28.90	5	29.15	28.85	0	1,581	0.00%
2023/01/06	0	0.00	2	28.50	28.85	-2	1,582	-0.13%
2023/01/05	2	28.10	0	0.00	28.10	2	1,645	0.12%
2023/01/04	0.2	28.00	0	0.00	27.80	0.2	1,703	0.01%
2022/12/29	0.1	27.80	0	0.00	27.90	0.1	1,785	0.01%
2022/12/22	0	0.00	5	28.10	28.10	-5	1,996	-0.25%
2022/12/21	1.4	27.98	0	0.00	27.85	1.4	2,132	0.06%
2022/12/20	1	28.00	0	0.00	27.75	1	2,188	0.05%
2022/12/15	10	28.50	0	0.00	28.50	10	2,415	0.41%
2022/12/14	0.1	28.73	0	0.00	28.40	0.1	2,456	0.00%
2022/12/13	1.2	28.72	0	0.00	28.35	1.2	2,559	0.05%
2022/12/09	3	29.90	0	30.00	29.80	3	2,589	0.11%
2022/12/08	0	0.00	7	29.85	29.80	-7	2,629	-0.27%
2022/12/07	2	29.65	0	0.00	29.30	2	2,657	0.08%
2022/12/06	1	29.30	0	0.00	29.25	1	2,698	0.04%
2022/12/01	5	30.00	0	0.00	29.95	5	3,119	0.16%
2022/11/30	0	29.70	0	0.00	29.90	0	3,297	0.00%
2022/11/29	10	29.65	0	0.00	29.70	10	3,644	0.27%
2022/11/28	0	29.50	5	29.15	29.55	-5	3,816	-0.13%
2022/11/25	5	28.85	0	0.00	28.85	5	3,779	0.13%
2022/11/23	0.1	28.58	0	0.00	28.80	0.1	3,766	0.00%
2022/11/22	0	28.40	0	0.00	28.30	0	3,756	0.00%
2022/11/17	0	0.00	1	28.35	28.45	-1	3,738	-0.03%
2022/11/16	2.1	28.11	0	0.00	28.10	2.1	3,732	0.06%
2022/11/15	2	28.28	0	0.00	28.35	2	3,718	0.05%
2022/11/14	5	28.60	0	0.00	28.65	5	3,711	0.13%
2022/11/11	0	28.20	0	0.00	28.15	0	3,691	0.00%
2022/11/10	0	27.90	0	0.00	27.85	0	3,690	0.00%
2022/11/08	0.2	28.00	0	0.00	27.80	0.2	3,697	0.00%
2022/11/07	4	27.95	2	27.80	27.85	2	3,709	0.05%
2022/11/04	0.1	27.85	0	0.00	27.95	0.1	3,742	0.00%
2022/11/03	1	28.05	0	0.00	28.25	1	3,746	0.03%
2022/11/02	2	28.10	0	0.00	28.20	2	3,733	0.05%
2022/10/31	0	27.90	0	0.00	27.90	0	3,722	0.00%
2022/10/27	1	27.30	0	0.00	27.30	1	3,858	0.03%
2022/10/24	1.7	26.63	3	27.30	26.50	-1.3	3,812	-0.04%
2022/10/21	1.2	26.76	0	0.00	26.95	1.2	3,761	0.03%
2022/10/20	0	27.40	0	0.00	27.15	0	3,711	0.00%
2022/10/18	0	27.85	0	0.00	27.70	0	3,656	0.00%
2022/10/17	0.1	27.52	0	0.00	27.80	0.1	3,640	0.00%
2022/10/14	0	28.70	0	0.00	28.40	0	3,594	0.00%
2022/10/13	0.1	28.78	0	0.00	28.00	0.1	3,597	0.00%
2022/10/12	0	29.00	1	28.70	29.80	-1	3,535	-0.03%
2022/10/11	0	29.78	0	0.00	29.65	0	3,502	0.00%
2022/10/07	0	30.10	0	0.00	30.20	0	3,507	0.00%
2022/10/06	0	29.82	0	0.00	29.60	0	3,530	0.00%
2022/10/05	1	30.20	0	0.00	30.05	1	3,505	0.03%
2022/10/04	1	30.20	0	0.00	30.00	1	3,482	0.03%
2022/10/03	1	30.00	0	0.00	30.00	1	3,469	0.03%
2022/09/29	0.2	29.50	1	29.35	29.40	-0.8	3,372	-0.02%
2022/09/28	0.2	29.14	0	0.00	28.60	0.2	3,346	0.01%
2022/09/27	0	30.48	0	0.00	30.80	0	3,217	0.00%
2022/09/26	4.1	31.07	0	0.00	30.80	4.1	3,171	0.13%
2022/09/23	0	0.00	0.1	32.57	32.25	-0.1	3,099	0.00%
2022/09/21	0	31.80	0	0.00	31.70	0	3,047	0.00%
2022/09/20	0.2	31.60	0	0.00	31.85	0.2	3,022	0.01%
2022/09/19	0.8	31.87	0	0.00	31.65	0.8	2,923	0.03%
2022/09/16	0	32.40	0	0.00	32.40	0	2,905	0.00%
2022/09/13	1	32.20	0	0.00	32.20	1	2,867	0.04%
2022/09/12	5	32.36	0	0.00	32.10	5	2,861	0.17%
2022/09/08	21.4	33.48	20	32.30	33.00	1.4	2,756	0.05%
2022/09/07	1	32.80	0	0.00	32.90	1	2,549	0.04%
2022/09/06	6.2	32.38	2.1	32.76	32.80	4.1	2,474	0.17%
2022/09/05	6.9	32.37	2	31.91	32.60	4.9	2,304	0.21%
2022/09/02	4	30.10	0	0.00	30.00	4	1,958	0.20%
2022/08/26	0	29.70	0	0.00	29.65	0	1,781	0.00%
2022/08/25	0.1	29.75	0	0.00	29.60	0.1	1,791	0.01%
2022/08/24	0	29.65	0	0.00	29.40	0	1,796	0.00%
2022/08/23	0	29.86	0	0.00	29.70	0	1,847	0.00%
2022/08/18	0	29.80	0	0.00	29.85	0	1,890	0.00%
2022/08/17	0	29.70	0	0.00	29.65	0	1,918	0.00%
2022/08/16	0.2	29.56	0	0.00	29.45	0.2	1,921	0.01%
2022/08/15	0	29.95	3	30.00	29.85	-3	1,910	-0.16%
2022/08/12	0.1	30.00	0	0.00	30.05	0.1	1,925	0.01%
2022/08/11	3	30.40	0	0.00	30.10	3	1,922	0.16%
2022/08/10	0.3	30.90	1	30.50	30.85	-0.7	1,901	-0.04%
2022/08/03	1	30.20	0	30.15	29.95	1	2,231	0.04%
2022/08/02	0	0.00	0.1	29.07	28.90	-0.1	2,495	0.00%
2022/07/29	85.3	29.15	1	28.81	29.15	84.3	2,930	2.88%
2022/07/28	0	0.00	0	29.25	29.15	0	3,412	0.00%
2022/07/26	0	28.81	0	0.00	28.65	0	3,653	0.00%
2022/07/25	0	0.00	0	28.70	28.75	0	3,659	0.00%
2022/07/21	0	27.93	0	0.00	28.20	0	3,684	0.00%
2022/07/20	10	28.20	0	0.00	28.15	10	3,690	0.27%
2022/07/15	0	27.75	0	0.00	27.55	0	3,700	0.00%
2022/07/14	0	27.30	0	0.00	27.50	0	3,671	0.00%
2022/07/08	0	26.05	0	0.00	26.05	0	3,661	0.00%
2022/07/05	0	0.00	0.2	26.00	26.00	-0.2	3,701	-0.01%
2022/07/04	10	25.20	0	0.00	25.50	10	3,708	0.27%
2022/07/01	0	25.80	0.8	25.45	25.35	-0.8	3,714	-0.02%
2022/06/30	19	26.34	19	27.06	26.10	0	3,693	0.00%
2022/06/29	1	28.60	0	0.00	28.65	1	3,681	0.03%
2022/06/28	1	28.50	0	0.00	28.35	1	3,673	0.03%
2022/06/27	0	0.00	10	29.06	28.90	-10	3,679	-0.27%
2022/06/23	6	28.65	3	28.87	28.65	3	3,659	0.08%
2022/06/22	0	28.50	0	0.00	28.50	0	3,635	0.00%
2022/06/21	11	27.92	0	0.00	28.50	11	3,614	0.30%
2022/06/20	20	28.25	2	28.35	27.50	18	3,617	0.50%
2022/06/17	5	29.10	0	0.00	28.85	5	3,601	0.14%
2022/06/16	0	0.00	5	29.95	28.85	-5	3,598	-0.14%
2022/06/10	3	29.50	0	0.00	29.40	3	3,555	0.08%
2022/05/31	2	28.83	2	29.68	29.70	0	3,531	0.00%
2022/05/30	5	29.82	1	29.95	29.95	4	3,469	0.12%
2022/05/26	0	0.00	20	30.05	29.55	-20	3,438	-0.58%
2022/05/25	20	29.73	0	0.00	29.55	20	3,404	0.59%
2022/05/20	0	0.00	1	29.15	28.90	-1	3,341	-0.03%
2022/05/18	0	0.00	1	29.35	29.35	-1	3,291	-0.03%
2022/05/13	1	29.50	1	29.90	29.45	0	3,167	0.00%
2022/05/12	1	28.90	0	0.00	28.10	1	3,065	0.03%
2022/05/11	7	29.52	2	29.30	29.35	5	2,967	0.17%
2022/05/10	6	30.47	15	30.81	30.50	-9	2,811	-0.32%
2022/05/09	9	30.87	0.1	30.37	30.20	8.9	2,409	0.37%
2022/05/06	2	30.68	4	31.04	31.20	-2	2,221	-0.09%
2022/05/05	14	29.84	22	29.82	30.80	-8	1,962	-0.41%
2022/05/04	0	0.00	34	28.36	28.85	-34	1,461	-2.33%
2022/04/28	5	26.77	0	0.00	27.05	5	1,218	0.41%
2022/04/27	1	26.35	0	0.00	26.50	1	1,201	0.08%
2022/04/26	5	27.40	0	0.00	27.25	5	1,174	0.43%
2022/04/22	3	28.00	5	28.09	28.15	-2	1,142	-0.18%
2022/04/19	1	27.20	0	0.00	27.40	1	1,098	0.09%
2022/04/18	18	26.85	0	0.00	26.70	18	1,088	1.65%
2022/04/13	0	0.00	5	26.97	27.15	-5	1,053	-0.47%
2022/03/31	1	26.45	6	26.41	26.40	-5	941	-0.53%
2022/03/30	0	0.00	8	25.50	25.85	-8	892	-0.90%
2022/03/28	0	0.00	12	26.02	26.05	-12	859	-1.40%
2022/03/25	2	25.80	0	0.00	25.80	2	832	0.24%
2022/03/22	0	0.00	5	25.35	25.55	-5	788	-0.63%
2022/03/21	0	0.00	2	25.25	25.15	-2	768	-0.26%
2022/03/18	0	0.00	9	24.90	24.95	-9	763	-1.18%
2022/03/16	0	0.00	2	24.50	24.65	-2	770	-0.26%
2022/03/08	0	0.00	63	21.96	22.15	-63	736	-8.55%
2022/02/07	0	0.00	17	24.07	24.20	-17	1,075	-1.58%
2022/01/20	0	0.00	5	23.95	24.00	-5	1,079	-0.46%
2022/01/17	3	23.75	0	0.00	23.75	3	1,119	0.27%
2022/01/13	0	0.00	16	24.22	24.25	-16	1,200	-1.33%
2022/01/10	5	24.60	5	24.67	24.60	0	1,216	0.00%
2022/01/07	1	24.75	0	0.00	24.60	1	1,218	0.08%
2022/01/03	5	25.25	2	25.10	25.05	3	1,254	0.24%
2021/12/30	35	25.18	0	0.00	25.15	35	1,282	2.73%
2021/12/29	5	25.30	0	0.00	25.30	5	1,286	0.39%
2021/12/28	0	0.00	4	25.10	25.10	-4	1,286	-0.31%
2021/12/27	0	0.00	2	25.05	25.00	-2	1,292	-0.15%
2021/12/23	40	25.26	0	0.00	25.30	40	1,291	3.10%
2021/12/13	25	26.06	1	26.00	26.00	24	1,480	1.62%
2021/12/10	0	0.00	1	25.70	25.70	-1	1,471	-0.07%
2021/12/08	0.4	25.39	2	25.40	25.45	-1.6	1,527	-0.11%
2021/12/07	5	25.30	0	0.00	25.40	5	1,535	0.33%
2021/11/29	40	24.80	0	0.00	25.00	40	1,612	2.48%
2021/11/18	1	25.50	0	0.00	25.45	1	1,673	0.06%
2021/11/16	0	0.00	3	26.00	26.20	-3	1,693	-0.18%
2021/11/12	0	0.00	2	25.35	25.35	-2	1,683	-0.12%
2021/11/10	1	24.30	0	0.00	24.40	1	1,668	0.06%
2021/11/08	14	24.58	0	0.00	24.60	14	1,652	0.85%
2021/11/04	3	25.33	0	0.00	25.30	3	1,714	0.17%
2021/11/03	0	0.00	1	25.05	25.10	-1	1,742	-0.06%
2021/11/02	0	0.00	13	24.82	24.90	-13	1,798	-0.72%
2021/10/27	4	25.50	0	0.00	25.50	4	1,795	0.22%
2021/10/25	2	24.80	0	0.00	24.80	2	1,790	0.11%
2021/10/18	6	24.95	0	0.00	24.90	6	1,740	0.34%
2021/10/15	1	24.60	0	0.00	24.65	1	1,751	0.06%
2021/10/12	0	0.00	4	24.69	24.45	-4	1,810	-0.22%
2021/10/01	0	0.00	5	23.20	23.10	-5	1,874	-0.27%
2021/09/28	1	23.15	0	0.00	23.15	1	1,943	0.05%
2021/09/23	2	23.20	0	0.00	23.10	2	2,134	0.09%
2021/09/22	1	23.15	0	0.00	23.05	1	2,175	0.05%
2021/09/17	9	24.21	0	0.00	23.50	9	2,186	0.41%
2021/09/14	2	25.05	0	0.00	25.25	2	2,152	0.09%
2021/09/13	2	25.20	0	25.20	25.25	2	2,212	0.09%
2021/09/10	2	24.58	0	0.00	24.40	2	2,250	0.09%
2021/09/07	2	24.35	0	0.00	24.35	2	2,332	0.09%
2021/09/06	2	24.25	0	0.00	24.05	2	2,347	0.09%
2021/09/03	4	24.55	0	0.00	24.50	4	2,370	0.17%
2021/09/02	2	24.20	0	0.00	24.00	2	2,355	0.08%
2021/09/01	2	24.25	0	0.00	24.20	2	2,350	0.09%
2021/08/30	0	0.00	15	23.77	23.70	-15	2,348	-0.64%
2021/08/24	12	23.32	0	0.00	23.35	12	2,360	0.51%
2021/08/23	4	22.25	0	0.00	22.40	4	2,338	0.17%
2021/08/20	102	22.03	0	0.00	21.85	102	2,306	4.42%	大買/鉅額交易
2021/08/19	2	22.00	10	21.98	22.00	-8	2,297	-0.35%
2021/08/18	4	22.28	0	0.00	22.75	4	2,276	0.18%
2021/08/17	4	22.83	0	0.00	22.40	4	2,285	0.17%
2021/08/13	2	23.35	0	0.00	23.10	2	2,360	0.08%
2021/08/11	2	23.75	10	23.15	23.40	-8	2,414	-0.33%
2021/08/10	10	23.80	0	0.00	23.65	10	2,435	0.41%
2021/08/06	15	25.13	0.1	25.15	25.40	14.9	2,548	0.58%
2021/08/03	0	0.00	2	24.35	24.35	-2	2,945	-0.07%
2021/08/02	2	24.40	0	0.00	24.45	2	3,005	0.07%
2021/07/27	3	23.50	0	0.00	23.30	3	3,356	0.09%
2021/07/26	2	23.85	0	0.00	23.50	2	3,424	0.06%
2021/07/21	0	0.00	1	23.50	23.40	-1	3,608	-0.03%
2021/07/20	2	23.75	0	0.00	23.85	2	3,635	0.06%
2021/07/19	1	24.45	4	24.25	24.55	-3	3,683	-0.08%
2021/07/16	3	24.05	0	0.00	24.00	3	3,780	0.08%
2021/07/15	2	23.80	0	0.00	24.25	2	3,843	0.05%
2021/07/14	0	0.00	3.2	23.81	23.55	-3.2	3,894	-0.08%
2021/07/12	3	24.50	1	24.50	24.40	2	4,047	0.05%
2021/07/09	2	24.55	0	0.00	24.55	2	4,172	0.05%
2021/07/08	2	24.60	0	0.00	24.85	2	4,269	0.05%
2021/07/06	0.6	25.05	0	0.00	24.85	0.6	4,353	0.01%
2021/07/05	3	24.93	0	0.00	24.85	3	4,410	0.07%
2021/07/01	11	25.71	0	0.00	25.30	11	4,530	0.24%
2021/06/30	0	0.00	11	27.29	27.30	-11	4,539	-0.24%
2021/06/28	1	27.25	0	0.00	27.00	1	4,490	0.02%
2021/06/25	1	27.50	0	0.00	27.50	1	4,468	0.02%
2021/06/24	1	27.50	3	27.57	27.55	-2	4,460	-0.04%
2021/06/23	3	27.00	1	27.00	26.80	2	4,469	0.04%
2021/06/21	2	25.95	0	0.00	25.90	2	4,408	0.05%
2021/06/18	1	26.30	1	26.75	26.75	0	4,397	0.00%
2021/06/17	0	0.00	3	26.23	26.45	-3	4,536	-0.07%
2021/06/16	1	25.30	0	0.00	25.20	1	4,562	0.02%
2021/06/11	0	0.00	11	25.28	25.50	-11	4,766	-0.23%
2021/06/07	6	24.37	0	0.00	24.40	6	4,947	0.12%
2021/06/03	0	0.00	1	24.95	25.00	-1	5,123	-0.02%
2021/06/02	0	0.00	2	25.45	25.10	-2	5,249	-0.04%
2021/06/01	0	0.00	2	25.20	25.15	-2	5,284	-0.04%
2021/05/31	9	24.92	2	25.20	24.90	7	5,372	0.13%
2021/05/26	1	24.85	17	24.77	25.10	-16	5,696	-0.28%
2021/05/25	3	25.10	3	24.85	24.85	0	5,740	0.00%
2021/05/24	1	24.90	6	25.44	24.95	-5	5,825	-0.09%
2021/05/21	8	25.02	6	24.59	25.20	2	5,924	0.03%
2021/05/20	9	23.77	10	23.77	23.60	-1	5,967	-0.02%
2021/05/19	3	23.75	11	24.05	24.05	-8	5,957	-0.13%
2021/05/18	20	23.94	24	23.80	24.40	-4	5,931	-0.07%
2021/05/17	8	23.36	18	23.91	22.60	-10	5,912	-0.17%
2021/05/14	7	24.53	9	25.81	24.65	-2	5,818	-0.03%
2021/05/13	18	25.59	5	25.97	25.30	13	5,731	0.23%
2021/05/12	22	27.49	13	27.37	26.55	9	5,625	0.16%
2021/05/11	45	28.96	31.1	29.28	28.40	13.9	5,444	0.25%
2021/05/10	3	28.82	1	28.95	29.00	2	5,340	0.04%
2021/05/07	1	28.20	0	0.00	28.45	1	5,305	0.02%
2021/05/06	0	0.00	3.3	28.76	28.65	-3.3	5,278	-0.06%
2021/05/05	0	0.00	21	28.22	27.95	-21	5,208	-0.40%
2021/05/04	9	28.13	53	28.19	27.55	-44	5,144	-0.86%
2021/05/03	0	0.00	17	28.08	27.85	-17	5,030	-0.34%
2021/04/29	1.1	29.71	4.5	29.78	28.90	-3.4	4,979	-0.07%
2021/04/27	1	28.70	0	0.00	28.80	1	4,970	0.02%
2021/04/26	8	28.70	0	0.00	28.70	8	4,961	0.16%
2021/04/23	17	27.29	7	27.94	28.05	10	4,953	0.20%
2021/04/22	6	28.18	5	28.71	27.95	1	4,921	0.02%
2021/04/21	20	29.01	32	29.14	29.05	-12	4,816	-0.25%
2021/04/20	3	28.27	2	28.68	28.60	1	4,773	0.02%
2021/04/19	1	28.80	21	28.75	28.55	-20	4,751	-0.42%
2021/04/16	0	0.00	6	27.68	27.40	-6	4,674	-0.13%
2021/04/15	1	26.85	4	26.71	26.85	-3	4,582	-0.07%
2021/04/14	1	26.20	0	0.00	26.00	1	4,463	0.02%
2021/04/13	8	25.84	1	26.25	25.30	7	4,443	0.16%
2021/04/12	1	26.00	1	25.50	25.70	0	4,515	0.00%
2021/04/09	0	0.00	4	25.50	25.70	-4	4,497	-0.09%
2021/04/08	0	0.00	11	25.62	25.50	-11	4,438	-0.25%
2021/04/07	0	0.00	4	25.48	25.65	-4	4,409	-0.09%
2021/04/06	1	24.80	16	24.95	24.65	-15	4,336	-0.35%
2021/04/01	10	24.15	0	0.00	23.90	10	4,263	0.23%
2021/03/31	2	24.28	4	24.15	24.35	-2	4,242	-0.05%
2021/03/30	0	0.00	2	24.05	24.10	-2	4,231	-0.05%
2021/03/29	1	24.20	0	0.00	24.10	1	4,234	0.02%
2021/03/26	2	24.48	0	0.00	24.40	2	4,238	0.05%
2021/03/24	15	23.97	0	0.00	23.95	15	4,207	0.36%
2021/03/23	7	24.25	3	24.05	24.15	4	4,200	0.10%
2021/03/22	13	23.65	6	24.40	24.40	7	4,185	0.17%
2021/03/19	4	23.30	5	23.25	23.25	-1	4,050	-0.02%
2021/03/18	4	23.93	0	0.00	23.75	4	4,018	0.10%
2021/03/17	10	23.80	10	24.50	24.10	0	4,040	0.00%
2021/03/15	0	0.00	3.1	22.88	23.40	-3.1	4,094	-0.08%
2021/03/12	0	0.00	10	22.55	22.55	-10	4,409	-0.23%
2021/03/11	10	23.00	2	23.35	22.95	8	4,542	0.18%
2021/03/10	0	0.00	7	23.49	23.25	-7	4,585	-0.15%
2021/03/09	0	0.00	8.2	23.38	23.45	-8.2	4,741	-0.17%
2021/03/08	10	23.10	2	24.00	23.00	8	5,020	0.16%
2021/03/05	4	22.90	0	0.00	22.90	4	4,990	0.08%
2021/03/04	25	23.17	0	0.00	23.25	25	5,055	0.49%
2021/03/03	8	23.08	3	23.23	23.25	5	4,989	0.10%
2021/03/02	1	22.75	20	22.60	22.00	-19	4,866	-0.39%
2021/02/26	3	21.80	0	0.00	21.95	3	4,989	0.06%
2021/02/25	0	0.00	3	21.77	22.00	-3	4,989	-0.06%
2021/02/24	16	21.94	0	0.00	21.95	16	4,990	0.32%
2021/02/23	4	21.79	0	0.00	22.05	4	4,905	0.08%
2021/02/22	6	21.36	0	0.00	21.35	6	4,813	0.12%
2021/02/17	0	0.00	4	20.00	19.95	-4	4,859	-0.08%
2021/02/05	0	0.00	5	19.30	19.20	-5	4,908	-0.10%
2021/01/29	3	19.20	0	0.00	19.05	3	5,332	0.06%
2021/01/27	0	0.00	2	19.80	19.75	-2	5,452	-0.04%
2021/01/25	0	0.00	1	19.20	20.10	-1	5,629	-0.02%
2021/01/21	1	19.05	0	0.00	18.95	1	5,730	0.02%
2021/01/20	3	19.07	0	0.00	19.10	3	5,789	0.05%
2021/01/19	2	19.98	1	20.05	19.90	1	5,782	0.02%
2021/01/18	15	19.80	0	0.00	20.20	15	5,865	0.26%
2021/01/15	15	20.35	0	0.00	20.10	15	5,919	0.25%
2021/01/12	1	20.50	0	0.00	20.50	1	7,264	0.01%
2021/01/11	0	0.00	5	20.53	20.60	-5	7,306	-0.07%
2021/01/07	2	20.30	10	20.38	20.40	-8	7,672	-0.10%
2021/01/06	0	0.00	10	20.56	20.25	-10	7,864	-0.13%
2021/01/05	6	21.20	44	21.39	21.15	-38	8,147	-0.47%
2021/01/04	23	20.54	17	20.89	20.90	6	8,550	0.07%
2020/12/31	18	20.64	15	20.68	20.70	3	9,355	0.03%
2020/12/30	18	20.80	20	20.89	20.90	-2	10,253	-0.02%
2020/12/29	40	20.81	4	20.93	20.75	36	10,756	0.33%
2020/12/28	26	20.44	0	0.00	20.65	26	10,833	0.24%
2020/12/25	5	20.75	5	20.55	20.65	0	10,878	0.00%
2020/12/24	0	0.00	5	20.70	20.80	-5	11,232	-0.04%
2020/12/22	0	0.00	1	21.00	20.30	-1	11,632	-0.01%
2020/12/21	0	0.00	13	21.09	20.95	-13	11,758	-0.11%
2020/12/18	1	20.80	0	0.00	20.75	1	11,844	0.01%
2020/12/16	10	21.30	22	20.85	21.20	-12	12,256	-0.10%
2020/12/15	10	21.06	2	21.20	20.75	8	12,239	0.07%
2020/12/14	6	20.89	7	20.92	20.95	-1	12,271	-0.01%
2020/12/11	10	20.78	7	20.38	20.50	3	12,323	0.02%
2020/12/10	26	21.01	32	20.99	21.10	-6	12,432	-0.05%
2020/12/09	38	20.48	1	20.60	20.95	37	12,602	0.29%
2020/12/08	1	20.05	13	20.30	19.95	-12	12,801	-0.09%
2020/12/07	1	21.75	0	0.00	21.35	1	12,566	0.01%
2020/12/04	0	0.00	1	22.75	22.35	-1	12,560	-0.01%
2020/12/03	0	0.00	1	23.05	22.45	-1	12,669	-0.01%
2020/12/02	9	23.34	28	23.12	22.80	-19	12,936	-0.15%
2020/12/01	8	24.28	0	0.00	24.40	8	12,795	0.06%
2020/11/30	5	24.72	1	25.20	24.65	4	12,857	0.03%
2020/11/27	0	0.00	4	24.81	24.90	-4	13,060	-0.03%
2020/11/26	9	24.86	0	0.00	24.65	9	13,124	0.07%
2020/11/25	11	25.75	10	25.65	24.65	1	13,332	0.01%
2020/11/24	0	0.00	10	24.70	24.45	-10	13,324	-0.08%
2020/11/23	0	0.00	1	24.90	24.80	-1	13,403	-0.01%
2020/11/19	0	0.00	4	25.15	25.15	-4	13,721	-0.03%
2020/11/18	12	25.26	1	25.10	25.10	11	13,962	0.08%
2020/11/16	0	0.00	19	25.48	25.10	-19	14,155	-0.13%
2020/11/13	23	25.35	24	25.84	25.65	-1	14,267	-0.01%
2020/11/12	24	25.81	0	0.00	25.20	24	14,403	0.17%
2020/11/11	5	25.64	51	25.71	25.95	-46	14,712	-0.31%
2020/11/10	30	25.95	1	25.45	25.15	29	14,886	0.19%
2020/11/09	3	25.73	0	0.00	25.65	3	14,826	0.02%
2020/11/05	30	24.68	1	25.30	24.65	29	14,708	0.20%
2020/11/03	0	0.00	4	24.90	24.85	-4	14,676	-0.03%
2020/11/02	5	25.15	21	25.06	25.10	-16	14,722	-0.11%
2020/10/30	0	0.00	3	24.60	24.35	-3	14,619	-0.02%
2020/10/29	4	25.11	12	25.30	25.00	-8	14,538	-0.06%
2020/10/28	1	25.25	3	25.27	25.00	-2	14,434	-0.01%
2020/10/27	4	25.80	0	0.00	25.60	4	14,326	0.03%
2020/10/26	1	25.70	0	0.00	25.70	1	14,231	0.01%
2020/10/23	2	26.38	1	26.65	26.25	1	14,136	0.01%
2020/10/22	1	26.90	5	26.40	26.45	-4	14,038	-0.03%
2020/10/21	12	25.76	17	25.88	26.50	-5	13,827	-0.04%
2020/10/20	10	26.17	12	26.32	26.50	-2	13,147	-0.02%
2020/10/19	0	0.00	1	24.45	24.55	-1	12,632	-0.01%
2020/10/16	31	24.56	22	24.53	24.40	9	12,587	0.07%
2020/10/15	28	24.48	31	24.41	24.15	-3	12,407	-0.02%
2020/10/14	8	25.03	1	25.25	25.20	7	12,166	0.06%
2020/10/13	33	25.50	9	25.71	25.00	24	11,945	0.20%
2020/10/12	19	26.17	23	26.12	26.35	-4	11,568	-0.03%
2020/10/08	36	24.86	94	25.11	25.50	-58	11,028	-0.53%
2020/10/07	18	23.50	75	23.28	24.35	-57	10,183	-0.56%
2020/10/06	19	21.98	47	21.70	22.50	-28	9,267	-0.30%
2020/10/05	3	20.97	0	0.00	20.95	3	8,757	0.03%
2020/09/30	0	0.00	12	20.20	20.20	-12	8,625	-0.14%
2020/09/29	12	20.33	19	21.43	20.45	-7	8,546	-0.08%
2020/09/28	30	20.19	32	20.44	20.65	-2	8,177	-0.02%
2020/09/25	1	18.65	57	18.90	18.80	-56	7,926	-0.71%
2020/09/24	12	19.60	17	19.63	19.45	-5	7,744	-0.06%
2020/09/23	7	20.13	4	20.55	20.20	3	7,587	0.04%
2020/09/22	4	20.40	15	20.72	21.00	-11	7,463	-0.15%
2020/09/21	52	21.11	85	21.14	21.35	-33	7,273	-0.45%
2020/09/18	3	20.20	2	20.35	20.25	1	7,003	0.01%
2020/09/17	26	20.30	16	20.20	20.20	10	6,965	0.14%
2020/09/16	24	20.18	10	20.10	20.55	14	6,874	0.20%
2020/09/15	1	19.80	1	20.00	20.00	0	6,767	0.00%
2020/09/14	28	20.43	13	20.27	20.15	15	6,572	0.23%
2020/09/11	31	21.07	16	20.83	20.75	15	6,309	0.24%
2020/09/10	20	22.00	10	21.97	22.00	10	5,937	0.17%
2020/09/09	13	21.94	20	22.04	21.75	-7	5,815	-0.12%
2020/09/08	22	21.47	17	21.22	21.75	5	5,615	0.09%
2020/09/07	25	22.14	15	22.66	21.70	10	5,397	0.19%
2020/09/04	4	19.38	27	20.51	20.80	-23	4,944	-0.47%
2020/09/03	5	19.93	7	19.95	20.05	-2	4,663	-0.04%
2020/09/02	26	19.66	13	19.51	19.70	13	4,506	0.29%
2020/09/01	10	18.80	3	19.05	18.75	7	4,194	0.17%
2020/08/31	10	19.16	24	18.96	18.85	-14	4,091	-0.34%
2020/08/28	10	18.54	6	18.65	18.45	4	3,839	0.10%
2020/08/27	0	0.00	14	18.10	18.05	-14	3,648	-0.38%
2020/08/26	15	17.65	0	0.00	17.80	15	3,489	0.43%
2020/08/25	21	18.52	26	18.64	18.65	-5	3,292	-0.15%
2020/08/24	25	18.09	42	17.95	18.00	-17	3,106	-0.55%
2020/08/21	2	17.15	19	17.20	17.30	-17	2,820	-0.60%
2020/08/20	24	16.67	1	17.50	16.75	23	2,705	0.85%
2020/08/19	10	17.27	19	17.55	17.55	-9	2,501	-0.36%
2020/08/18	3	17.07	10	17.07	17.00	-7	2,315	-0.30%
2020/08/17	5	16.37	14	16.89	16.90	-9	2,117	-0.42%
2020/08/14	11	15.35	0	0.00	15.40	11	1,732	0.63%
2020/08/13	2	14.15	0	0.00	14.70	2	1,470	0.14%
2020/08/11	6	14.64	0	0.00	14.40	6	1,365	0.44%
2020/08/10	0	0.00	20	14.80	14.90	-20	1,319	-1.52%
2020/08/07	0	0.00	10	14.40	14.45	-10	1,245	-0.80%
2020/08/06	5	14.00	21	14.01	14.35	-16	1,181	-1.35%
2020/08/05	0	0.00	1	13.45	13.45	-1	1,068	-0.09%
2020/07/29	0	0.00	2	13.35	13.40	-2	1,049	-0.19%
2020/07/27	1	13.25	0	0.00	13.25	1	1,041	0.10%
2020/07/24	2	13.55	0	0.00	13.50	2	1,028	0.19%
2020/07/22	40	13.58	8	13.68	13.70	32	1,007	3.18%
2020/07/21	2	12.95	0	0.00	13.20	2	963	0.21%
2020/07/17	3	13.05	0	0.00	13.10	3	958	0.31%
2020/07/16	5	13.19	0	0.00	13.15	5	969	0.52%
2020/07/15	4	13.03	0	0.00	13.10	4	962	0.42%
2020/07/14	6	13.10	0	0.00	13.10	6	961	0.62%
2020/07/10	2	13.05	0	0.00	13.20	2	978	0.20%
2020/07/07	5	13.30	0	0.00	13.35	5	974	0.51%
2020/07/02	0	0.00	163	12.97	13.00	-163	973	-16.74%	大賣/鉅額交易
2020/06/30	1	12.85	0	0.00	12.90	1	969	0.10%
2020/06/19	1	12.90	0	0.00	12.90	1	1,011	0.10%
2020/06/10	11	13.22	0	0.00	13.20	11	1,004	1.10%
2020/05/29	14	11.65	0	0.00	11.65	14	934	1.50%
2020/05/22	2	11.85	0	0.00	11.80	2	919	0.22%
2020/05/21	0	0.00	3	12.00	12.00	-3	893	-0.34%
2020/05/12	1	11.30	0	0.00	11.40	1	840	0.12%
2020/05/11	1	11.70	0	0.00	11.70	1	821	0.12%
2020/05/08	0	0.00	3	11.80	11.75	-3	809	-0.37%
2020/05/07	0	0.00	4	11.58	11.60	-4	799	-0.50%
2020/05/06	0	0.00	3	11.25	11.10	-3	781	-0.38%
2020/04/23	4	9.95	0	0.00	10.25	4	768	0.52%
2020/04/21	13	9.96	0	0.00	9.94	13	762	1.71%
2020/04/20	6	10.35	0	0.00	10.35	6	763	0.79%
2020/04/17	24	10.33	0	0.00	10.35	24	772	3.11%
2020/04/16	5	10.43	0	0.00	10.35	5	773	0.65%
2020/04/14	3	10.50	0	0.00	10.70	3	752	0.40%
2020/04/13	19	10.62	0	0.00	10.60	19	744	2.55%
2020/04/08	0	0.00	2	10.35	10.25	-2	721	-0.28%
2020/04/07	7	9.94	0	0.00	10.00	7	719	0.97%
2020/03/31	5	9.86	0	0.00	9.88	5	701	0.71%
2020/03/26	2	9.59	0	0.00	9.58	2	679	0.29%
2020/03/19	32	9.37	4	9.28	9.12	28	675	4.14%
2020/03/13	10	10.25	0	0.00	10.50	10	631	1.58%
2020/03/12	1	11.55	0	0.00	11.35	1	599	0.17%
2020/03/11	3	12.00	0	0.00	11.95	3	580	0.52%
2020/03/09	2	12.20	0	0.00	12.20	2	573	0.35%
2020/02/27	5	12.42	0	0.00	12.35	5	605	0.83%
2020/02/03	2	12.40	0	0.00	12.40	2	879	0.23%
2020/01/31	2	12.65	0	0.00	12.70	2	870	0.23%
2020/01/30	2	12.85	2	12.90	12.70	0	869	0.00%
2020/01/17	3	13.15	0	0.00	13.15	3	857	0.35%
2020/01/14	2	13.30	4	13.33	13.30	-2	867	-0.23%
2020/01/13	0	0.00	2	13.20	13.05	-2	869	-0.23%
2020/01/10	2	12.95	0	0.00	12.95	2	892	0.22%
2020/01/03	5	13.27	0	0.00	13.35	5	901	0.55%
2019/12/26	1	13.00	0	0.00	13.00	1	876	0.11%
2019/12/19	2	12.70	0	0.00	12.80	2	947	0.21%
2019/12/18	5	12.85	0	0.00	12.85	5	948	0.53%
2019/12/13	1	12.90	0	0.00	12.95	1	951	0.11%
2019/11/29	0	0.00	1	13.15	13.00	-1	1,035	-0.10%
2019/11/27	4	13.00	0	0.00	13.00	4	1,038	0.39%
2019/11/21	1	13.10	0	0.00	13.10	1	1,056	0.09%
2019/11/19	36	13.05	0	0.00	12.95	36	999	3.60%
2019/11/14	60	13.50	0	0.00	13.50	60	955	6.28%
2019/11/04	10	15.15	0	0.00	15.05	10	1,225	0.82%
2019/11/01	10	15.05	0	0.00	15.05	10	1,240	0.81%
2019/10/15	0	0.00	2	14.65	14.65	-2	1,594	-0.13%
2019/09/26	2	14.55	0	0.00	14.50	2	1,744	0.11%
2019/09/25	1	14.65	0	0.00	14.70	1	1,728	0.06%
2019/09/11	1	14.90	0	0.00	14.90	1	1,814	0.06%
2019/08/28	1	15.00	0	0.00	14.90	1	1,953	0.05%
2019/08/27	1	15.10	0	0.00	15.00	1	1,963	0.05%
2019/08/23	0	0.00	2	15.65	15.60	-2	1,979	-0.10%
2019/08/21	0	0.00	2	15.50	15.50	-2	2,160	-0.09%
2019/08/14	22	15.23	0	0.00	15.00	22	2,582	0.85%
2019/08/08	30	15.90	0	0.00	15.85	30	2,715	1.10%
2019/08/07	6	16.05	0	0.00	15.80	6	2,749	0.22%
2019/08/06	0	0.00	5	16.00	16.15	-5	2,746	-0.18%
2019/07/31	0	0.00	5	17.30	17.40	-5	2,716	-0.18%
2019/07/30	15	17.90	10	18.00	17.50	5	2,630	0.19%
2019/07/29	0	0.00	2	17.75	17.80	-2	2,504	-0.08%
2019/07/19	0	0.00	2	17.70	17.65	-2	2,402	-0.08%
2019/07/15	0	0.00	2	17.60	17.50	-2	2,314	-0.09%
2019/07/12	0	0.00	0.8	17.40	17.45	-0.8	2,308	-0.03%
2019/07/09	1	17.45	1	17.35	17.40	0	2,270	0.00%
2019/06/26	0	0.00	2	17.25	17.10	-2	2,220	-0.09%
2019/06/13	10	16.80	0	0.00	16.95	10	2,357	0.42%
2019/06/12	10	16.90	0	0.00	16.95	10	2,330	0.43%
2019/06/06	2	17.00	0	0.00	16.95	2	2,245	0.09%
2019/05/31	0	0.00	7	16.96	17.00	-7	2,190	-0.32%
2019/05/30	7	16.97	10	17.10	17.10	-3	2,159	-0.14%
2019/05/29	7	16.98	0	0.00	16.95	7	2,131	0.33%
2019/05/28	4	17.45	1	17.25	17.40	3	2,063	0.15%
2019/05/27	11	17.37	73	17.40	17.85	-62	1,976	-3.14%
2019/05/24	10	16.95	38	16.80	17.00	-28	1,707	-1.64%
2019/05/21	0	0.00	1	16.30	16.20	-1	1,486	-0.07%
2019/05/20	3	16.38	0	0.00	16.15	3	1,467	0.20%
2019/05/17	1	16.50	0	0.00	16.55	1	1,370	0.07%
2019/05/16	1	15.85	0	0.00	15.85	1	1,158	0.09%
2019/04/25	0	0.00	2	15.20	15.30	-2	1,183	-0.17%
2019/04/18	0	0.00	35	15.19	15.10	-35	1,198	-2.92%
2019/04/16	2	15.40	5	15.55	15.40	-3	1,181	-0.25%
2019/04/15	1	15.45	5	15.55	15.55	-4	1,172	-0.34%
2019/04/11	8	15.69	0	0.00	15.60	8	1,151	0.69%
2019/04/10	17	16.07	0	0.00	16.00	17	1,132	1.50%
2019/04/08	2	16.20	10	16.30	16.35	-8	1,118	-0.71%
2019/04/03	11	15.95	9	16.00	15.95	2	1,095	0.18%
2019/04/01	3	15.80	0	0.00	15.75	3	1,065	0.28%
2019/03/29	3	15.65	0	0.00	15.80	3	1,053	0.28%
2019/03/28	10	15.68	1	15.90	15.80	9	1,042	0.86%
2019/03/27	10	15.75	1	15.80	15.85	9	1,031	0.87%
2019/03/26	1	15.65	0	0.00	15.55	1	1,002	0.10%
2019/03/22	70	14.96	94	14.85	15.10	-24	920	-2.61%
2019/03/14	0	0.00	1	15.20	15.25	-1	835	-0.12%
2019/03/12	0	0.00	1	15.25	15.25	-1	827	-0.12%
2019/03/11	0	0.00	2	15.28	15.30	-2	831	-0.24%
2019/03/07	1	15.30	0	0.00	15.30	1	846	0.12%
2019/02/27	2	15.05	0	0.00	15.00	2	828	0.24%
2019/02/13	0	0.00	2	14.60	14.70	-2	882	-0.23%
2019/01/22	0	0.00	10	14.40	14.45	-10	768	-1.30%
2019/01/17	0	0.00	6	14.35	14.25	-6	733	-0.82%
2019/01/16	12	14.05	0	0.00	14.00	12	727	1.65%
2019/01/15	0	0.00	0.1	14.05	14.05	-0.1	726	-0.02%
2019/01/14	0	0.00	2	14.05	14.05	-2	735	-0.27%
2019/01/11	0	0.00	3	14.15	14.05	-3	786	-0.38%
2019/01/10	28	14.10	8	14.12	14.15	20	771	2.59%
2018/12/25	1	13.95	0	0.00	13.90	1	866	0.12%
2018/12/24	1	14.05	0	0.00	14.00	1	873	0.11%
2018/12/05	2	14.15	0	0.00	14.30	2	931	0.21%
2018/11/15	0	0.00	51	14.12	14.25	-51	1,135	-4.49%
2018/11/14	51	14.00	0	0.00	13.85	51	1,067	4.78%
2018/10/29	1	12.85	0	0.00	12.85	1	1,041	0.10%
2018/10/26	2	12.95	0	0.00	12.85	2	1,048	0.19%
2018/10/25	5	13.00	0	0.00	13.00	5	1,063	0.47%
2018/10/24	15	13.35	0	0.00	13.35	15	1,068	1.40%
2018/10/23	4	13.50	0	0.00	13.50	4	1,070	0.37%
2018/10/19	0	0.00	1	13.80	14.00	-1	1,071	-0.09%
2018/10/16	1	13.55	0	0.00	13.55	1	1,016	0.10%
2018/10/11	4	13.29	0	0.00	13.20	4	991	0.40%
2018/10/05	2	13.63	0	0.00	13.85	2	943	0.21%
2018/10/02	3	14.15	0	0.00	14.15	3	913	0.33%
2018/09/19	0	0.00	1	13.80	13.90	-1	827	-0.12%
2018/09/12	1	13.50	0	0.00	13.55	1	828	0.12%
2018/09/11	0	0.00	0.4	13.40	13.45	-0.4	837	-0.05%
2018/09/10	1	13.20	0	0.00	13.30	1	851	0.12%
2018/09/07	11	13.44	0	0.00	13.50	11	841	1.31%
2018/09/05	2	13.93	0	0.00	13.85	2	829	0.24%
2018/08/31	0	0.00	1	13.80	13.95	-1	741	-0.13%
2018/08/30	0	0.00	10	13.50	13.85	-10	729	-1.37%
2018/08/20	0	0.00	2	13.05	13.00	-2	707	-0.28%
2018/08/16	2	12.95	0	0.00	12.95	2	738	0.27%
2018/08/07	1	12.85	0	0.00	12.70	1	774	0.13%
2018/08/06	2	12.85	0	0.00	12.90	2	783	0.26%
2018/08/02	10	12.75	0	0.00	12.75	10	810	1.23%
2018/08/01	0	0.00	2	13.28	13.30	-2	805	-0.25%
2018/07/30	1	13.20	5	13.30	13.20	-4	776	-0.52%
2018/07/27	3	13.20	0	0.00	13.20	3	804	0.37%
2018/07/23	1	13.20	0	0.00	13.20	1	922	0.11%
2018/07/20	11	13.20	5	13.25	13.20	6	925	0.65%
2018/07/12	0	0.00	13	12.91	12.95	-13	1,065	-1.22%
2018/07/04	0	0.00	2	13.05	13.00	-2	1,244	-0.16%
2018/07/03	0	0.00	2	13.00	12.95	-2	1,278	-0.16%
2018/06/29	0	0.00	2	13.10	13.15	-2	1,382	-0.14%
2018/06/28	1	13.00	0	0.00	13.05	1	1,478	0.07%
2018/06/26	2	13.05	10	13.05	13.05	-8	1,669	-0.48%
2018/06/22	2	13.15	10	13.25	13.10	-8	1,693	-0.47%
2018/06/11	0	0.00	6	13.68	13.60	-6	1,757	-0.34%
2018/06/08	0	0.00	2	13.55	13.50	-2	1,763	-0.11%
2018/06/07	8	13.48	0	0.00	13.45	8	1,761	0.45%
2018/06/05	1	13.35	5	13.35	13.30	-4	1,767	-0.23%
2018/06/01	6	13.56	0	0.00	13.35	6	1,751	0.34%
2018/05/30	1	13.15	0	0.00	13.15	1	1,716	0.06%
2018/05/29	1	13.30	0	0.00	13.30	1	1,717	0.06%
2018/05/25	1	13.30	0	0.00	13.35	1	1,735	0.06%
2018/05/24	0	0.00	4	13.55	13.40	-4	1,723	-0.23%
2018/05/23	1	13.50	0	0.00	13.55	1	1,731	0.06%
2018/05/22	1	13.60	0	0.00	13.55	1	1,743	0.06%
2018/05/16	0	0.00	3	13.30	13.35	-3	1,843	-0.16%
2018/05/15	1	13.25	0	0.00	13.25	1	1,848	0.05%
2018/05/14	2	12.95	0	0.00	12.95	2	1,889	0.11%
2018/05/09	2	13.05	0	0.00	13.00	2	1,900	0.11%
2018/05/07	2	13.05	0	0.00	13.05	2	1,928	0.10%
2018/05/04	2	13.20	0	0.00	13.15	2	1,933	0.10%
2018/04/30	3	13.43	0	0.00	13.20	3	1,915	0.16%
2018/04/26	1	12.80	0	0.00	12.80	1	1,911	0.05%
2018/04/24	2	13.30	0	0.00	12.80	2	1,945	0.10%
2018/04/23	2	13.40	0	0.00	13.30	2	1,936	0.10%
2018/04/20	1	13.40	0	0.00	13.45	1	1,967	0.05%
2018/04/16	4	13.21	0	0.00	12.90	4	1,984	0.20%
2018/04/10	2	13.83	0	0.00	13.70	2	2,038	0.10%
2018/04/03	2	13.70	0	0.00	13.90	2	2,067	0.10%
2018/03/31	0	0.00	2	13.90	13.90	-2	1,986	-0.10%
2018/03/30	8	14.59	7	14.62	14.55	1	1,891	0.05%
2018/03/28	0	0.00	13	16.17	16.10	-13	1,718	-0.76%
2018/03/27	20	16.14	0	0.00	16.20	20	1,720	1.16%
2018/03/23	3	15.60	0	0.00	15.70	3	1,723	0.17%
2018/03/22	3	15.95	6	16.00	15.95	-3	1,753	-0.17%
2018/03/16	6	16.25	0	0.00	16.15	6	1,835	0.33%
2018/03/14	2	16.00	0	0.00	15.90	2	1,800	0.11%
2018/03/07	2	15.55	0	0.00	15.50	2	1,842	0.11%
2018/03/06	10	15.45	0	0.00	15.50	10	1,919	0.52%
2018/03/05	7	15.48	0	0.00	15.35	7	2,028	0.34%
2018/03/02	4	15.58	0	0.00	15.65	4	2,068	0.19%
2018/02/26	0	0.00	2	16.10	16.10	-2	2,186	-0.09%
2018/02/21	0	0.00	7	15.38	15.60	-7	2,183	-0.32%
2018/02/12	0	0.00	3	15.10	15.10	-3	2,176	-0.14%
2018/02/09	3	14.48	0	0.00	14.70	3	2,139	0.14%
2018/02/08	3	14.95	25	15.02	15.05	-22	2,124	-1.04%
2018/02/07	5	15.10	16	15.25	15.10	-11	2,132	-0.52%
2018/02/06	16	15.09	0	0.00	14.80	16	2,152	0.74%
2018/02/05	4	15.78	2	15.90	15.90	2	2,104	0.10%
2018/02/02	36	16.12	0	0.00	16.15	36	2,102	1.71%
2018/02/01	10	16.20	0	0.00	16.20	10	2,170	0.46%
2018/01/30	5	16.40	0	0.00	16.45	5	2,179	0.23%
2018/01/29	10	16.70	0	0.00	16.70	10	2,172	0.46%
2018/01/25	30	16.58	0	0.00	16.60	30	2,176	1.38%
2018/01/23	20	16.45	0	0.00	16.45	20	2,199	0.91%
2018/01/22	20	16.85	46	16.88	16.70	-26	2,239	-1.16%
2018/01/19	15	17.09	18	17.29	17.10	-3	2,234	-0.13%
2018/01/18	20	17.28	7	17.36	17.25	13	2,216	0.59%
2018/01/17	27	17.29	5	17.42	17.40	22	2,230	0.99%
2018/01/16	5	17.24	25	17.24	17.40	-20	2,211	-0.90%
2018/01/15	31	17.15	4	17.30	17.10	27	2,182	1.24%
2018/01/12	0	0.00	28	17.19	17.20	-28	2,159	-1.30%
2018/01/11	62	17.22	6	17.25	17.15	56	2,143	2.61%
2018/01/09	21	17.25	0	0.00	17.20	21	2,128	0.99%
2018/01/08	2	17.30	20	17.63	17.75	-18	2,079	-0.87%
2018/01/05	0	0.00	20	17.10	17.20	-20	2,025	-0.99%
2018/01/04	0	0.00	10	16.80	16.80	-10	2,003	-0.50%