欣陸 (3703)-元大-內湖券商分點個股進出

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
31.40
漲跌
▲0.45
漲幅
+1.45%
成交量
4,450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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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	0	0.00	1	30.25	30.95	-1	1,926	-0.05%
2024/11/20	0	0.00	11	30.50	31.05	-11	1,876	-0.59%
2024/11/19	4	30.90	1	30.20	30.90	3	1,780	0.17%
2024/11/14	1	29.30	0	0.00	29.05	1	1,587	0.06%
2024/11/13	0	0.00	1	29.75	29.60	-1	1,562	-0.06%
2024/11/12	2	29.68	0	0.00	29.80	2	1,546	0.13%
2024/11/11	0	0.00	5	29.25	31.75	-5	1,506	-0.33%
2024/11/08	5	29.75	0	0.00	29.50	5	1,491	0.34%
2024/11/07	0	0.00	1	29.50	29.70	-1	1,486	-0.07%
2024/11/05	1	29.20	0	0.00	29.20	1	1,479	0.07%
2024/10/29	0	0.00	21	28.25	28.25	-21	1,694	-1.24%
2024/10/28	25	28.58	2	28.40	28.50	23	1,705	1.35%
2024/10/18	0	28.85	0	0.00	28.60	0	1,894	0.00%
2024/10/15	1	29.05	1	29.20	29.05	0	2,054	0.00%
2024/10/11	0	0.00	4	30.00	29.85	-4	2,045	-0.20%
2024/10/09	0	0.00	2	30.35	30.05	-2	2,060	-0.10%
2024/10/08	8	30.66	0	0.00	30.50	8	2,090	0.38%
2024/09/27	0	0.00	9	31.50	31.25	-9	2,440	-0.37%
2024/09/26	5	30.85	5	31.18	30.85	0	2,558	0.00%
2024/09/24	15	30.85	0	0.00	30.85	15	2,661	0.56%
2024/09/23	2	30.90	9	30.79	30.90	-7	2,692	-0.26%
2024/09/20	20	31.17	14	31.28	31.20	6	2,692	0.22%
2024/09/19	0	0.00	9	32.63	32.85	-9	2,666	-0.34%
2024/09/18	0	0.00	15	32.52	32.25	-15	2,708	-0.55%
2024/09/16	2	32.43	0	0.00	32.45	2	2,749	0.07%
2024/09/10	0	0.00	2	31.75	31.65	-2	2,872	-0.07%
2024/09/06	3	31.65	1	31.80	31.65	2	2,929	0.07%
2024/09/05	18	31.99	0	0.00	31.30	18	2,938	0.61%
2024/09/04	0.1	31.97	0	0.00	31.80	0.1	2,963	0.00%
2024/09/03	0	33.94	0	0.00	33.10	0	3,024	0.00%
2024/08/30	0	0.00	9	34.62	34.70	-9	3,141	-0.29%
2024/08/29	1	34.20	1	34.20	34.20	0	3,254	0.00%
2024/08/28	1	34.45	1	34.40	34.45	0	3,343	0.00%
2024/08/27	6.1	34.60	0	0.00	34.65	6.1	3,407	0.18%
2024/08/26	0	0.00	6	34.55	34.55	-6	3,445	-0.17%
2024/08/23	15	33.30	0	0.00	33.80	15	3,474	0.43%
2024/08/22	1	33.63	1.1	32.98	33.80	-0.1	3,496	0.00%
2024/08/21	5	33.74	0	0.00	33.75	5	3,506	0.14%
2024/08/20	2	34.20	0	0.00	34.20	2	3,560	0.06%
2024/08/15	10	34.05	0	0.00	33.90	10	3,873	0.26%
2024/08/14	56	34.05	0	0.00	34.15	56	4,160	1.35%
2024/08/13	0	0.00	3	33.50	33.55	-3	4,242	-0.07%
2024/08/12	0	0.00	10	33.08	33.20	-10	4,307	-0.23%
2024/08/08	14	32.46	0	0.00	32.15	14	4,379	0.32%
2024/08/07	0	0.00	10	32.48	33.00	-10	4,535	-0.22%
2024/08/06	7	31.17	8	30.82	30.80	-1	4,570	-0.02%
2024/08/05	10.1	32.00	70	31.65	31.70	-60	4,569	-1.31%
2024/08/02	1	35.00	6	35.07	34.70	-5	4,563	-0.11%
2024/08/01	12	35.15	13	35.51	35.80	-1	4,708	-0.02%
2024/07/31	7	35.17	0	0.00	35.45	7	4,798	0.15%
2024/07/30	2	34.95	0	0.00	35.60	2	5,081	0.04%
2024/07/29	2	35.60	0	0.00	35.25	2	5,581	0.04%
2024/07/23	1	35.75	5	35.61	35.50	-4	5,910	-0.07%
2024/07/22	0	0.00	2	34.63	34.55	-2	6,179	-0.03%
2024/07/18	3.1	35.58	11	35.29	35.20	-7.9	7,129	-0.11%
2024/07/17	0	0.00	1	34.95	34.30	-1	7,357	-0.01%
2024/07/16	10	34.20	8	34.10	34.10	2	8,477	0.02%
2024/07/15	0	0.00	1	34.10	34.10	-1	9,227	-0.01%
2024/07/12	1	33.80	3.4	33.85	33.85	-2.4	9,470	-0.03%
2024/07/11	5	33.76	1	33.75	33.75	4	9,504	0.04%
2024/07/10	4	33.58	3	33.25	33.20	1	9,546	0.01%
2024/07/09	15	33.06	5.5	33.15	32.75	9.5	9,574	0.10%
2024/07/08	29.2	34.04	9	34.31	33.50	20.2	9,530	0.21%
2024/07/05	4.2	35.81	0	0.00	35.75	4.2	9,453	0.04%
2024/07/04	7.1	35.73	0.4	36.10	36.05	6.7	9,479	0.07%
2024/07/03	3	37.25	7.7	37.13	37.25	-4.7	9,508	-0.05%
2024/07/02	8	37.86	4	37.39	37.80	4	9,440	0.04%
2024/07/01	0	0.00	0.1	36.68	37.25	-0.1	9,356	0.00%
2024/06/28	1	36.65	1.1	36.64	36.65	-0.1	9,328	0.00%
2024/06/27	3.1	35.85	1	36.15	36.45	2.1	9,306	0.02%
2024/06/26	1	36.40	1	36.40	36.40	0	9,363	0.00%
2024/06/25	0	0.00	1	36.35	36.35	-1	9,404	-0.01%
2024/06/24	1	36.30	2	36.60	36.75	-1	9,436	-0.01%
2024/06/21	13.2	36.21	2	36.45	36.25	11.2	9,472	0.12%
2024/06/20	9	37.01	3	36.95	36.95	6	9,444	0.06%
2024/06/19	1	36.80	6	36.90	36.90	-5	9,426	-0.05%
2024/06/18	8	36.61	13	36.62	36.65	-5	9,411	-0.05%
2024/06/17	2	36.40	0	0.00	36.50	2	9,392	0.02%
2024/06/14	10.7	36.31	3	36.57	36.05	7.7	9,363	0.08%
2024/06/13	1.1	35.65	0	0.00	35.65	1.1	9,332	0.01%
2024/06/12	1	35.61	1.3	35.71	36.05	-0.2	9,331	0.00%
2024/06/11	4	35.85	22	36.21	36.00	-18	9,326	-0.19%
2024/06/07	0	0.00	4	36.54	36.75	-4	9,323	-0.04%
2024/06/06	20	36.19	0	0.00	36.20	20	9,295	0.22%
2024/06/05	1	36.60	2	36.55	36.50	-1	9,347	-0.01%
2024/06/04	4	36.11	23	36.21	36.70	-19	9,296	-0.20%
2024/06/03	20	35.89	3	36.17	36.35	17	9,188	0.19%
2024/05/31	2	34.78	2	34.65	34.80	0	9,130	0.00%
2024/05/30	2	34.00	3	34.58	33.85	-1	9,076	-0.01%
2024/05/28	0	0.00	13	34.46	34.55	-13	9,014	-0.14%
2024/05/27	83.1	34.27	1	34.20	34.00	82.1	8,989	0.91%
2024/05/24	4	34.18	0	0.00	34.25	4	8,964	0.04%
2024/05/23	4	34.26	1	34.50	34.15	3	8,913	0.03%
2024/05/22	9.1	35.41	8	35.33	35.00	1.1	8,832	0.01%
2024/05/21	11.1	36.12	12	36.13	36.00	-0.9	8,714	-0.01%
2024/05/20	17.1	37.20	16.4	37.21	37.20	0.7	8,582	0.01%
2024/05/17	4	34.79	4	35.26	35.55	0	8,291	0.00%
2024/05/16	1.2	33.98	83	34.00	33.90	-81.8	8,196	-1.00%
2024/05/15	5	33.58	1	33.75	33.55	4	8,134	0.05%
2024/05/14	12	33.57	1	33.60	33.60	11	8,106	0.14%
2024/05/13	8	33.63	7	33.71	33.85	1	8,042	0.01%
2024/05/10	2	35.88	1	36.00	35.80	1	7,872	0.01%
2024/05/09	3.4	36.62	3	37.05	35.95	0.4	7,804	0.00%
2024/05/08	10.1	36.67	11	36.58	36.45	-0.9	7,726	-0.01%
2024/05/07	7.1	37.58	3	37.38	37.20	4.1	7,642	0.05%
2024/05/06	16.2	38.83	21	38.79	38.65	-4.9	7,436	-0.07%
2024/05/03	23.2	39.75	25	39.85	39.60	-1.8	7,264	-0.02%
2024/05/02	34	40.03	6	40.18	39.60	28	6,958	0.40%
2024/04/30	5.1	37.95	16	37.94	38.00	-10.9	6,418	-0.17%
2024/04/29	3	38.97	15	38.87	39.10	-12	6,263	-0.19%
2024/04/26	12.3	38.37	4.3	38.43	39.00	8.1	6,023	0.13%
2024/04/25	24	38.90	24.3	39.03	38.60	-0.3	5,696	0.00%
2024/04/24	41	38.01	36	37.95	38.05	5	5,197	0.10%
2024/04/23	32	36.30	9.3	36.85	36.80	22.8	4,652	0.49%
2024/04/22	45.3	39.59	86.1	37.22	37.25	-40.9	4,275	-0.96%
2024/04/19	22.1	38.72	36	39.04	39.10	-13.9	3,090	-0.45%
2024/04/18	8	35.17	73	34.43	35.55	-65	2,307	-2.82%
2024/04/16	0	32.05	4	32.08	31.75	-4	1,995	-0.20%
2024/04/12	0	0.00	10	32.50	32.55	-10	1,844	-0.54%
2024/04/11	0	32.25	2	32.45	32.50	-2	1,816	-0.11%
2024/04/10	0	0.00	1	32.75	32.75	-1	1,767	-0.06%
2024/04/09	0	32.75	1	32.80	32.65	-1	1,720	-0.06%
2024/04/08	1	31.90	0	0.00	31.80	1	1,623	0.06%
2024/04/03	0	0.00	3	31.50	31.60	-3	1,564	-0.19%
2024/04/02	0	0.00	6	30.95	31.00	-6	1,506	-0.40%
2024/03/29	1	30.60	0	0.00	30.55	1	1,429	0.07%
2024/03/28	11	30.35	0	0.00	30.20	11	1,329	0.83%
2024/03/27	1	29.70	5	30.00	30.10	-4	1,258	-0.32%
2024/03/26	5.1	29.90	5	29.65	29.70	0.1	1,202	0.01%
2024/03/25	5	29.00	2	28.90	28.95	3	1,119	0.27%
2024/03/22	0.1	28.80	0	0.00	28.85	0.1	1,111	0.01%
2024/03/19	0	0.00	2	28.70	28.70	-2	1,120	-0.18%
2024/03/18	0	0.00	8	28.80	28.70	-8	1,138	-0.70%
2024/03/15	0	0.00	10	28.67	28.65	-10	1,130	-0.88%
2024/03/12	0	0.00	1	29.15	29.05	-1	1,049	-0.10%
2024/03/11	4.1	28.63	1.6	28.55	28.50	2.5	996	0.25%
2024/03/07	0	0.00	1	27.80	27.80	-1	876	-0.11%
2024/03/05	10	27.55	1	27.60	27.45	9	842	1.07%
2024/03/04	0	0.00	1	27.45	27.25	-1	832	-0.12%
2024/03/01	41	27.06	2	27.08	27.10	39	819	4.76%
2024/02/29	2	26.78	1	27.10	26.80	1	812	0.12%
2024/02/27	2	26.80	0	0.00	26.70	2	805	0.25%
2024/02/26	0	27.00	4	26.80	26.85	-4	801	-0.50%
2024/02/23	7	26.99	0	0.00	26.95	7	791	0.88%
2024/02/22	1	27.05	0	0.00	27.05	1	784	0.13%
2024/02/21	1	27.05	0	0.00	27.05	1	786	0.13%
2024/02/20	12	27.07	0	0.00	27.05	12	785	1.53%
2024/02/19	0	0.00	1	27.25	27.20	-1	783	-0.13%
2024/02/15	2	27.28	0	0.00	27.10	2	785	0.25%
2024/02/05	2	27.40	1	27.30	27.40	1	795	0.13%
2024/01/31	14	27.20	0	0.00	27.15	14	797	1.76%
2024/01/29	56	27.24	1	27.25	27.30	55	809	6.79%
2024/01/25	43	27.05	0	0.00	27.05	43	869	4.94%
2024/01/24	10	27.10	0	0.00	27.10	10	868	1.15%
2024/01/23	15	27.10	0	0.00	27.05	15	873	1.72%
2024/01/22	42	27.14	1	27.10	27.10	41	875	4.68%
2024/01/17	1	26.90	0	0.00	26.75	1	885	0.11%
2024/01/16	4	27.41	7	27.30	27.20	-3	862	-0.35%
2024/01/15	1	27.55	1	27.75	27.65	0	842	0.00%
2024/01/10	0	0.00	1	27.85	27.85	-1	862	-0.12%
2024/01/09	8	28.19	0	0.00	28.10	8	861	0.93%
2024/01/05	0	0.00	30	28.32	28.35	-30	886	-3.39%
2024/01/04	2	28.25	0.1	28.40	28.25	1.9	895	0.21%
2024/01/02	19	28.62	5	28.63	28.50	14	930	1.50%
2023/12/29	34	28.23	0	0.00	28.20	34	916	3.71%
2023/12/28	57	28.22	0	0.00	28.25	57	918	6.21%
2023/12/27	0	0.00	1	28.15	28.10	-1	918	-0.11%
2023/12/20	1	28.25	1	28.20	28.25	0	923	0.00%
2023/12/19	0	0.00	1	28.10	28.10	-1	923	-0.11%
2023/12/18	1	28.35	1	28.50	28.35	0	925	0.00%
2023/12/15	1	28.50	1	28.50	28.50	0	938	0.00%
2023/12/14	0	0.00	1	28.60	28.45	-1	928	-0.11%
2023/12/13	0	0.00	1	28.05	28.25	-1	910	-0.11%
2023/12/07	26	27.70	0	0.00	27.60	26	890	2.92%
2023/12/06	2	27.80	10	27.90	27.85	-8	894	-0.89%
2023/12/05	0	0.00	1	27.95	27.90	-1	890	-0.11%
2023/12/01	2	27.60	0	0.00	27.65	2	886	0.23%
2023/11/29	0	0.00	1	27.45	27.45	-1	873	-0.11%
2023/11/28	2	27.28	1	27.45	27.40	1	887	0.11%
2023/11/27	0	0.00	2	27.45	27.35	-2	897	-0.22%
2023/11/22	1	27.40	0	0.00	27.45	1	892	0.11%
2023/11/21	0	0.00	1	27.45	27.35	-1	897	-0.11%
2023/11/20	2	27.28	0	0.00	27.20	2	893	0.22%
2023/11/17	1	27.40	7	27.41	27.30	-6	890	-0.67%
2023/11/15	2	27.18	3	27.35	27.45	-1	909	-0.11%
2023/11/14	1	27.15	0	0.00	27.10	1	901	0.11%
2023/11/13	5	27.38	0	0.00	27.25	5	903	0.55%
2023/11/10	1	28.05	10	28.05	28.00	-9	897	-1.00%
2023/11/09	1	27.85	0	0.00	27.90	1	906	0.11%
2023/11/07	20	27.65	0	0.00	27.65	20	976	2.05%
2023/11/06	21	27.85	2	27.85	27.75	19	985	1.93%
2023/11/02	0	0.00	1	27.20	27.50	-1	978	-0.10%
2023/10/31	1	27.10	1	26.90	26.90	0	995	0.00%
2023/10/26	3	26.88	4	27.00	26.85	-1	1,063	-0.09%
2023/10/17	0	0.00	2	27.45	27.35	-2	1,194	-0.17%
2023/10/16	1	27.55	0	0.00	27.55	1	1,220	0.08%
2023/10/11	1	27.20	0	0.00	27.40	1	1,281	0.08%
2023/10/05	0	0.00	52	26.61	26.85	-52	1,290	-4.03%
2023/10/04	1	26.80	30	26.70	26.75	-29	1,300	-2.23%
2023/09/25	0	0.00	2	26.95	26.90	-2	1,526	-0.13%
2023/09/20	2	27.55	1	27.25	27.20	1	1,718	0.06%
2023/09/19	0	0.00	0.4	27.10	27.20	-0.4	1,745	-0.02%
2023/09/08	0	0.00	3	26.45	26.65	-3	1,835	-0.16%
2023/09/07	0	0.00	5	26.45	26.55	-5	1,864	-0.27%
2023/09/06	1	26.55	0	0.00	26.65	1	1,877	0.05%
2023/09/01	2	26.80	0	0.00	26.80	2	1,943	0.10%
2023/08/30	1	26.15	0	0.00	26.40	1	1,935	0.05%
2023/08/22	0	25.75	5	25.65	25.70	-5	2,013	-0.25%
2023/08/16	1.1	25.75	0	0.00	25.75	1.1	2,042	0.05%
2023/08/14	80	25.90	0	0.00	25.80	80	2,051	3.90%
2023/08/08	2	26.98	0	0.00	26.95	2	2,005	0.10%
2023/08/07	1	27.25	0	0.00	27.25	1	2,005	0.05%
2023/08/02	7	27.14	0	0.00	27.00	7	2,047	0.34%
2023/07/31	1	26.90	0	0.00	26.80	1	2,230	0.04%
2023/07/25	2	26.30	7	26.22	26.30	-5	2,223	-0.22%
2023/07/24	5	26.50	2	26.55	26.50	3	2,186	0.14%
2023/07/21	10	26.90	0	0.00	26.95	10	2,164	0.46%
2023/07/19	20	26.65	2	26.60	26.65	18	2,157	0.83%
2023/07/18	12	26.66	4	26.78	26.90	8	2,144	0.37%
2023/07/17	3	26.98	5	26.92	26.90	-2	2,124	-0.09%
2023/07/14	1	27.00	0	0.00	27.05	1	2,114	0.05%
2023/07/13	0.2	27.40	0	0.00	27.00	0.2	2,121	0.01%
2023/07/12	0.1	27.50	0	0.00	27.15	0.1	2,156	0.00%
2023/07/10	3	27.00	0	0.00	26.95	3	2,211	0.14%
2023/07/07	30.1	26.82	3	27.00	27.10	27.1	2,221	1.22%
2023/07/06	23	27.37	6	27.58	27.30	17	2,220	0.77%
2023/07/05	10	28.45	3	28.05	28.05	7	2,163	0.32%
2023/07/04	2	28.45	5	28.55	28.50	-3	2,139	-0.14%
2023/07/03	2	28.75	0	0.00	28.75	2	2,124	0.09%
2023/06/30	1	28.70	0	0.00	28.80	1	2,122	0.05%
2023/06/29	3	30.88	0	0.00	30.85	3	2,059	0.15%
2023/06/28	7	30.85	0	0.00	30.85	7	2,020	0.35%
2023/06/27	12	30.94	1	30.90	30.95	11	2,007	0.55%
2023/06/21	0	0.00	5	31.13	31.10	-5	1,988	-0.25%
2023/06/19	1.2	31.41	6	31.40	31.35	-4.8	2,001	-0.24%
2023/06/16	1.2	31.47	0	0.00	31.45	1.2	2,065	0.06%
2023/06/13	0	0.00	1	31.45	31.45	-1	2,183	-0.05%
2023/06/12	0	0.00	9	31.64	31.55	-9	2,197	-0.41%
2023/06/09	7	31.46	0	0.00	31.50	7	2,224	0.31%
2023/06/08	1	31.55	23.3	31.53	31.45	-22.3	2,283	-0.97%
2023/06/07	14	31.70	20	31.70	31.65	-6	2,307	-0.26%
2023/06/06	1.1	31.05	0	0.00	31.10	1.1	2,285	0.05%
2023/06/02	3	31.03	0	0.00	31.00	3	2,344	0.13%
2023/06/01	2	31.15	5.1	31.15	31.10	-3.1	2,351	-0.13%
2023/05/31	3.1	30.70	4	30.75	30.65	-0.9	2,344	-0.04%
2023/05/30	1	30.70	0	0.00	30.70	1	2,347	0.04%
2023/05/29	1	30.75	0	0.00	30.75	1	2,370	0.04%
2023/05/26	4	30.40	2	30.60	30.55	2	2,398	0.08%
2023/05/25	1.1	30.71	0	0.00	30.55	1.1	2,392	0.05%
2023/05/22	0	0.00	12	30.61	30.65	-12	2,411	-0.50%
2023/05/19	7	30.67	2	30.70	30.70	5	2,390	0.21%
2023/05/18	0.2	31.00	0	0.00	30.95	0.2	2,372	0.01%
2023/05/17	0.1	30.90	0	0.00	31.00	0.1	2,381	0.00%
2023/05/16	0.3	30.85	0	0.00	30.70	0.3	2,368	0.01%
2023/05/15	1.1	30.21	0	0.00	30.55	1.1	2,366	0.04%
2023/05/12	2.1	30.16	0	0.00	30.45	2.1	2,358	0.09%
2023/05/11	63	30.30	0	0.00	30.25	63	2,367	2.66%
2023/05/10	14	30.41	29	30.27	30.40	-15	2,355	-0.64%
2023/05/09	24.2	30.41	2	30.25	30.40	22.2	2,345	0.95%
2023/05/08	39	31.08	1	30.65	30.80	38	2,310	1.64%
2023/05/05	0.1	32.30	21	32.43	32.35	-21	2,141	-0.98%
2023/05/04	1	31.75	0	0.00	32.00	1	2,098	0.05%
2023/05/03	0.3	31.65	2	31.60	31.45	-1.7	2,081	-0.08%
2023/05/02	0	31.50	0	0.00	31.45	0	2,089	0.00%
2023/04/27	29.1	30.87	0	0.00	30.90	29.1	2,083	1.40%
2023/04/25	21	31.04	0	0.00	30.80	21	2,087	1.01%
2023/04/24	15	31.00	0	0.00	31.20	15	2,067	0.73%
2023/04/21	1.1	31.20	5	31.29	30.95	-3.9	2,076	-0.19%
2023/04/20	0.1	31.65	3	31.60	31.40	-3	2,064	-0.14%
2023/04/19	11.2	32.06	5	32.00	31.75	6.2	2,055	0.30%
2023/04/18	31	32.18	3	32.25	32.05	28	2,052	1.36%
2023/04/17	1.1	32.10	4	32.16	32.15	-2.9	2,026	-0.14%
2023/04/14	1.1	31.84	1	31.90	31.60	0.1	1,963	0.00%
2023/04/13	10.1	31.65	0	0.00	31.70	10.1	1,948	0.52%
2023/04/12	0.1	31.55	0	31.80	31.80	0	1,892	0.00%
2023/04/11	10.1	31.40	1	31.35	31.60	9.1	1,864	0.49%
2023/04/10	8	31.30	3	31.25	31.30	5	1,834	0.27%
2023/04/06	2.1	30.78	0	0.00	30.65	2.1	1,782	0.12%
2023/03/30	1	30.80	0	0.00	30.85	1	1,747	0.06%
2023/03/29	1.1	30.76	2	30.83	30.90	-1	1,726	-0.06%
2023/03/28	1.6	31.17	0	0.00	31.05	1.6	1,717	0.09%
2023/03/27	0	0.00	1	31.65	31.40	-1	1,685	-0.06%
2023/03/24	0.1	31.20	0	0.00	31.35	0.1	1,656	0.00%
2023/03/23	3	31.27	0	0.00	31.05	3	1,642	0.18%
2023/03/22	12	31.34	4	31.41	31.35	8	1,626	0.49%
2023/03/20	2	30.40	0	0.00	30.50	2	1,603	0.12%
2023/03/17	27.2	30.09	0	0.00	30.30	27.2	1,592	1.70%
2023/03/16	36	30.30	22	30.09	29.85	14	1,568	0.89%
2023/03/15	1	31.00	0	0.00	30.90	1	1,477	0.07%
2023/03/14	3.1	31.23	1	31.30	31.15	2.1	1,449	0.14%
2023/03/13	4	30.91	3	30.70	31.15	1	1,420	0.07%
2023/03/09	2.1	31.34	1	31.35	31.50	1.1	1,349	0.08%
2023/03/08	1	31.70	0	0.00	31.75	1	1,339	0.07%
2023/03/07	0.2	32.10	4	31.95	32.00	-3.8	1,334	-0.29%
2023/03/06	0.2	31.33	0	0.00	31.30	0.2	1,320	0.01%
2023/03/03	0.1	31.20	2	31.20	31.40	-2	1,310	-0.15%
2023/03/02	1	31.10	0	0.00	31.20	1	1,305	0.08%
2023/03/01	1	31.60	0	0.00	31.50	1	1,302	0.08%
2023/02/24	2.1	30.60	2	31.10	31.20	0.1	1,277	0.00%
2023/02/23	1.1	30.70	0	0.00	30.70	1.1	1,257	0.08%
2023/02/22	6.1	30.47	0	0.00	30.80	6.1	1,260	0.48%
2023/02/21	0.2	30.75	1	30.80	30.70	-0.9	1,258	-0.07%
2023/02/20	0.1	30.30	0.1	30.60	30.60	0	1,265	0.00%
2023/02/17	25.1	29.98	0	0.00	29.95	25.1	1,260	1.99%
2023/02/16	5.1	29.70	0	0.00	30.10	5.1	1,286	0.40%
2023/02/15	1.2	29.82	0	0.00	29.70	1.2	1,298	0.09%
2023/02/14	0.1	30.30	0	0.00	30.20	0.1	1,282	0.00%
2023/02/13	0.1	30.24	20	30.30	30.30	-19.9	1,298	-1.53%
2023/02/10	0.1	30.10	0	0.00	30.35	0.1	1,296	0.00%
2023/02/09	2	30.35	0	0.00	30.25	2	1,304	0.15%
2023/02/08	0.4	30.15	0	0.00	30.15	0.4	1,308	0.03%
2023/02/06	1.1	29.90	1	29.90	30.00	0.1	1,340	0.00%
2023/02/03	0.1	29.50	2.1	29.35	29.60	-2	1,328	-0.15%
2023/02/02	0.1	29.53	0	0.00	29.55	0.1	1,338	0.01%
2023/02/01	0.1	29.39	1	29.45	29.55	-1	1,354	-0.07%
2023/01/31	0.1	29.20	0	0.00	29.40	0.1	1,376	0.00%
2023/01/30	0.1	28.85	0	0.00	29.00	0.1	1,369	0.00%
2023/01/17	0.1	28.65	0	0.00	28.65	0.1	1,388	0.00%
2023/01/16	2.1	28.60	0	0.00	28.55	2.1	1,440	0.14%
2023/01/13	1	28.45	3	28.55	28.45	-2	1,494	-0.13%
2023/01/11	0	0.00	0.5	28.85	29.05	-0.5	1,532	-0.03%
2023/01/05	0.1	28.15	0	0.00	28.10	0.1	1,645	0.00%
2022/12/29	0.1	27.80	0	0.00	27.90	0.1	1,785	0.00%
2022/12/28	0	0.00	4	28.03	27.90	-4	1,816	-0.22%
2022/12/27	0.1	28.25	0	0.00	28.20	0.1	1,841	0.00%
2022/12/23	0	27.95	0	0.00	28.15	0	1,957	0.00%
2022/12/21	0	28.15	0	0.00	27.85	0	2,132	0.00%
2022/12/20	0	0.00	3	27.90	27.75	-3	2,188	-0.14%
2022/12/19	0.1	28.35	0	0.00	28.15	0.1	2,275	0.00%
2022/12/16	0.1	28.25	0	0.00	28.20	0.1	2,355	0.00%
2022/12/14	1	28.65	1	28.40	28.40	0	2,456	0.00%
2022/12/13	1	28.99	30	28.86	28.35	-29	2,559	-1.13%
2022/12/07	0	0.00	1	29.55	29.30	-1	2,657	-0.04%
2022/12/06	2	29.25	0	0.00	29.25	2	2,698	0.07%
2022/12/05	3	29.82	0	0.00	29.80	3	2,804	0.11%
2022/12/02	0	0.00	1	29.85	29.90	-1	3,044	-0.03%
2022/12/01	1	29.90	0	0.00	29.95	1	3,119	0.03%
2022/11/30	3	29.77	0	0.00	29.90	3	3,297	0.09%
2022/11/29	1	29.70	0.1	29.65	29.70	0.9	3,644	0.02%
2022/11/28	1	29.55	0	0.00	29.55	1	3,816	0.03%
2022/11/25	11	29.06	10	28.90	28.85	1	3,779	0.03%
2022/11/18	1	28.15	0	0.00	28.20	1	3,742	0.03%
2022/11/17	2	28.58	1	28.60	28.45	1	3,738	0.03%
2022/11/15	1	28.30	0	0.00	28.35	1	3,718	0.03%
2022/11/14	2	28.65	0	0.00	28.65	2	3,711	0.05%
2022/11/11	0	0.00	1	28.40	28.15	-1	3,691	-0.03%
2022/11/07	0.1	27.75	0	0.00	27.85	0.1	3,709	0.00%
2022/11/04	4	27.94	0	0.00	27.95	4	3,742	0.11%
2022/11/02	11	28.40	13	28.06	28.20	-2	3,733	-0.05%
2022/11/01	3	27.83	0	0.00	27.85	3	3,717	0.08%
2022/10/28	3	27.45	0	0.00	27.45	3	3,749	0.08%
2022/10/27	2	27.05	3	27.20	27.30	-1	3,858	-0.03%
2022/10/24	5	26.52	3	26.45	26.50	2	3,812	0.05%
2022/10/21	1	26.65	3	27.10	26.95	-2	3,761	-0.05%
2022/10/20	0	0.00	8	27.01	27.15	-8	3,711	-0.22%
2022/10/19	6.1	27.67	0	0.00	27.50	6.1	3,674	0.17%
2022/10/17	4	27.70	1	27.90	27.80	3	3,640	0.08%
2022/10/14	1	28.45	1	28.60	28.40	0	3,594	0.00%
2022/10/13	10	28.74	2	28.15	28.00	8	3,597	0.22%
2022/10/12	5	29.19	4	29.18	29.80	1	3,535	0.03%
2022/10/07	0	0.00	3	30.13	30.20	-3	3,507	-0.09%
2022/10/06	1.3	29.67	0	0.00	29.60	1.3	3,530	0.04%
2022/10/05	1	30.15	0	0.00	30.05	1	3,505	0.03%
2022/10/04	2	30.20	0.1	30.25	30.00	1.9	3,482	0.05%
2022/10/03	2	30.25	1	29.90	30.00	1	3,469	0.03%
2022/09/30	5	29.75	0	0.00	30.15	5	3,421	0.15%
2022/09/29	6	29.35	2	29.33	29.40	4	3,372	0.12%
2022/09/28	3	28.92	5	28.78	28.60	-2	3,346	-0.06%
2022/09/27	3	30.38	1	30.65	30.80	2	3,217	0.06%
2022/09/26	7.1	31.23	4	32.25	30.80	3.1	3,171	0.10%
2022/09/23	14	32.16	18	32.35	32.25	-4	3,099	-0.13%
2022/09/22	5	31.77	0	0.00	31.95	5	3,060	0.16%
2022/09/21	16	31.99	10	31.70	31.70	6	3,047	0.20%
2022/09/20	3.1	31.60	0	0.00	31.85	3.1	3,022	0.10%
2022/09/19	7	31.75	18	31.58	31.65	-11	2,923	-0.38%
2022/09/16	4	32.28	0	0.00	32.40	4	2,905	0.14%
2022/09/15	3	32.60	7	32.85	32.90	-4	2,894	-0.14%
2022/09/14	0	0.00	16.6	31.96	32.05	-16.6	2,880	-0.58%
2022/09/13	67.1	32.20	59	32.14	32.20	8.1	2,867	0.28%
2022/09/12	21.5	32.24	13	32.34	32.10	8.5	2,861	0.30%
2022/09/08	52	32.76	22	33.07	33.00	30	2,756	1.09%
2022/09/07	1.6	32.69	1.1	32.40	32.90	0.4	2,549	0.02%
2022/09/06	9.1	32.24	20	32.55	32.80	-10.9	2,474	-0.44%
2022/09/05	39.1	32.05	77	32.30	32.60	-37.9	2,304	-1.65%
2022/09/02	18	30.81	13	30.51	30.00	5	1,958	0.26%
2022/08/31	1	29.95	2	29.95	29.95	-1	1,772	-0.06%
2022/08/30	0	0.00	1	29.75	29.65	-1	1,777	-0.06%
2022/08/29	1	29.00	6	29.11	29.25	-5	1,787	-0.28%
2022/08/26	0	0.00	1	29.70	29.65	-1	1,781	-0.06%
2022/08/24	1	29.70	1	29.50	29.40	0	1,796	0.00%
2022/08/23	1	29.70	0	0.00	29.70	1	1,847	0.05%
2022/08/19	2	30.43	0	0.00	30.40	2	1,868	0.11%
2022/08/18	5	29.89	0	0.00	29.85	5	1,890	0.26%
2022/08/17	4	29.55	0	0.00	29.65	4	1,918	0.21%
2022/08/16	3	29.57	0	0.00	29.45	3	1,921	0.16%
2022/08/15	1	29.85	0	0.00	29.85	1	1,910	0.05%
2022/08/11	5	30.01	0	0.00	30.10	5	1,922	0.26%
2022/08/10	0	0.00	1	30.45	30.85	-1	1,901	-0.05%
2022/08/08	1	29.20	0	0.00	29.70	1	1,963	0.05%
2022/08/05	2	29.98	1	29.90	29.90	1	2,046	0.05%
2022/08/04	2	29.43	1	29.65	29.55	1	2,127	0.05%
2022/08/03	7	30.66	4.5	30.71	29.95	2.5	2,231	0.11%
2022/08/01	1	29.40	1	29.55	29.30	0	2,674	0.00%
2022/07/29	1	28.80	5	29.09	29.15	-4	2,930	-0.14%
2022/07/28	0	0.00	7	29.20	29.15	-7	3,412	-0.21%
2022/07/26	0	0.00	5	28.70	28.65	-5	3,653	-0.14%
2022/07/25	1	28.65	0	0.00	28.75	1	3,659	0.03%
2022/07/22	1	28.15	0	0.00	28.25	1	3,665	0.03%
2022/07/21	0	0.00	0.1	28.00	28.20	-0.1	3,684	0.00%
2022/07/20	2	28.15	1	28.35	28.15	1	3,690	0.03%
2022/07/19	0	0.00	1	27.95	28.20	-1	3,696	-0.03%
2022/07/15	0	0.00	1	27.50	27.55	-1	3,700	-0.03%
2022/07/14	0	0.00	2	27.28	27.50	-2	3,671	-0.05%
2022/07/12	0	0.00	2	26.78	26.80	-2	3,649	-0.05%
2022/07/11	0	0.00	1	26.60	26.70	-1	3,653	-0.03%
2022/07/08	0	0.00	13	26.03	26.05	-13	3,661	-0.36%
2022/07/07	1	25.70	25	26.01	26.00	-24	3,688	-0.65%
2022/07/06	0	0.00	56	26.11	26.05	-56	3,700	-1.51%
2022/07/05	1	26.05	0	0.00	26.00	1	3,701	0.03%
2022/07/04	2	25.53	0	0.00	25.50	2	3,708	0.05%
2022/07/01	0	0.00	2	25.60	25.35	-2	3,714	-0.05%
2022/06/30	3.5	26.34	22	26.16	26.10	-18.5	3,693	-0.50%
2022/06/29	1	28.40	49	28.43	28.65	-48	3,681	-1.30%
2022/06/28	1	28.50	156	28.37	28.35	-155	3,673	-4.22%	大賣/鉅額交易
2022/06/27	1	28.90	3	29.15	28.90	-2	3,679	-0.05%
2022/06/24	1	28.70	0	0.00	28.70	1	3,669	0.03%
2022/06/23	6	28.30	2	28.85	28.65	4	3,659	0.11%
2022/06/22	7.1	28.35	0	0.00	28.50	7.1	3,635	0.19%
2022/06/21	2	28.65	2	28.25	28.50	0	3,614	0.00%
2022/06/20	20	28.07	0	0.00	27.50	20	3,617	0.55%
2022/06/17	0	0.00	3	29.00	28.85	-3	3,601	-0.08%
2022/06/16	3	29.12	3	29.42	28.85	0	3,598	0.00%
2022/06/15	1	29.20	3	29.00	28.90	-2	3,563	-0.06%
2022/06/14	0	28.80	5	28.44	28.80	-5	3,564	-0.14%
2022/06/13	1	29.45	3	29.10	29.10	-2	3,571	-0.06%
2022/06/10	2	29.40	1	29.45	29.40	1	3,555	0.03%
2022/06/09	6	29.81	0	0.00	29.85	6	3,554	0.17%
2022/06/08	3	29.53	1	29.75	29.85	2	3,547	0.06%
2022/06/01	2	29.80	1	29.85	29.70	1	3,543	0.03%
2022/05/31	23	29.00	16	29.51	29.70	7	3,531	0.20%
2022/05/30	0	0.00	2	30.00	29.95	-2	3,469	-0.06%
2022/05/27	5	29.70	8	29.96	29.80	-3	3,456	-0.09%
2022/05/26	4	29.81	7	29.89	29.55	-3	3,438	-0.09%
2022/05/25	4	29.60	8	29.68	29.55	-4	3,404	-0.12%
2022/05/24	1	29.45	4	29.60	29.05	-3	3,375	-0.09%
2022/05/23	2	28.88	1	28.85	28.90	1	3,348	0.03%
2022/05/20	2	29.30	3	28.95	28.90	-1	3,341	-0.03%
2022/05/19	6	28.73	6	29.48	29.45	0	3,314	0.00%
2022/05/18	13	29.48	26	29.38	29.35	-13	3,291	-0.39%
2022/05/17	9	29.44	24	29.59	29.45	-15	3,260	-0.46%
2022/05/16	16	28.88	0	0.00	28.85	16	3,213	0.50%
2022/05/13	217	29.37	15	29.67	29.45	202	3,167	6.38%	大買/鉅額交易
2022/05/12	72	28.61	20	28.98	28.10	52	3,065	1.70%
2022/05/11	12	29.33	3	29.42	29.35	9	2,967	0.30%
2022/05/10	43	29.88	15	30.03	30.50	28	2,811	1.00%
2022/05/09	22	30.81	18	30.70	30.20	4	2,409	0.17%
2022/05/06	16	30.70	47	30.60	31.20	-31	2,221	-1.40%
2022/05/05	51	29.54	64.1	29.69	30.80	-13.1	1,962	-0.67%
2022/05/04	8	28.43	30	28.46	28.85	-22	1,461	-1.51%
2022/05/03	1	25.90	0	0.00	26.25	1	1,244	0.08%
2022/04/29	1	27.10	0	0.00	26.70	1	1,222	0.08%
2022/04/28	1	26.85	7	26.96	27.05	-6	1,218	-0.49%
2022/04/27	1	26.30	2	26.40	26.50	-1	1,201	-0.08%
2022/04/26	1	27.40	3	27.40	27.25	-2	1,174	-0.17%
2022/04/22	0	0.00	0.1	28.10	28.15	-0.1	1,142	-0.01%
2022/04/19	0	0.00	1	27.05	27.40	-1	1,098	-0.09%
2022/04/15	0	0.00	1	26.95	27.00	-1	1,084	-0.09%
2022/04/14	1	27.05	1	27.20	27.15	0	1,076	0.00%
2022/04/13	2	27.10	4	27.05	27.15	-2	1,053	-0.19%
2022/04/12	0	0.00	1	26.40	26.45	-1	1,023	-0.10%
2022/04/11	2	26.13	0	0.00	26.00	2	1,005	0.20%
2022/04/08	0	0.00	1	26.40	26.50	-1	992	-0.10%
2022/04/07	3	26.40	6	26.28	26.05	-3	979	-0.31%
2022/04/06	0	0.00	1	26.45	26.45	-1	969	-0.10%
2022/03/31	5	26.44	2	26.43	26.40	3	941	0.32%
2022/03/28	1	26.05	1	25.95	26.05	0	859	0.00%
2022/03/24	1	25.95	1	25.95	26.00	0	824	0.00%
2022/03/23	0	0.00	1	25.65	25.80	-1	811	-0.12%
2022/03/17	1	24.65	0	0.00	24.85	1	784	0.13%
2022/03/16	0	0.00	158.2	24.03	24.65	-158.2	770	-20.53%	大賣/鉅額交易
2022/03/15	0	0.00	10	23.65	23.60	-10	732	-1.36%
2022/03/14	0	0.00	32	23.70	23.55	-32	739	-4.33%
2022/03/11	0	0.00	50	23.51	23.50	-50	735	-6.80%
2022/03/09	0	0.00	2	23.00	23.05	-2	746	-0.27%
2022/03/08	3	22.15	0	0.00	22.15	3	736	0.41%
2022/03/07	7	22.86	0	0.00	23.00	7	719	0.97%
2022/03/04	1	23.60	0	0.00	23.55	1	721	0.14%
2022/03/03	1	23.65	0	0.00	23.70	1	738	0.14%
2022/03/01	1	23.80	0	0.00	23.80	1	777	0.13%
2022/02/25	0.1	23.50	0	0.00	23.45	0.1	783	0.01%
2022/02/24	1	23.60	0	0.00	23.60	1	786	0.13%
2022/02/23	1	24.00	0	0.00	23.95	1	785	0.13%
2022/02/16	0	0.00	0.2	24.35	24.35	-0.2	918	-0.02%
2022/02/10	0	24.25	0	0.00	24.30	0	1,023	0.00%
2022/02/09	0	0.00	10	24.35	24.30	-10	1,056	-0.95%
2022/02/08	0	0.00	11	23.95	24.10	-11	1,061	-1.04%
2022/02/07	0	0.00	1	24.20	24.20	-1	1,075	-0.09%
2022/01/24	0.1	23.55	0	0.00	23.60	0.1	1,078	0.01%
2022/01/19	0	0.00	0.2	23.90	24.00	-0.2	1,105	-0.02%
2022/01/17	10	23.75	2	23.75	23.75	8	1,119	0.71%
2022/01/12	2.1	23.91	0	0.00	24.15	2.1	1,209	0.17%
2022/01/07	0	24.75	0	0.00	24.60	0	1,218	0.00%
2022/01/06	0	24.85	23	24.90	24.85	-23	1,213	-1.90%
2022/01/05	0	0.00	1	25.00	24.95	-1	1,224	-0.08%
2021/12/30	0	0.00	0	25.25	25.15	0	1,282	0.00%
2021/12/28	23	25.10	0	0.00	25.10	23	1,286	1.79%
2021/12/24	0	25.15	0	0.00	25.15	0	1,292	0.00%
2021/12/14	0	0.00	2	25.90	25.80	-2	1,457	-0.14%
2021/12/13	2	25.90	0.1	26.00	26.00	1.9	1,480	0.13%
2021/12/09	0	0.00	2.1	25.45	25.45	-2.1	1,485	-0.14%
2021/12/07	0	0.00	1	25.30	25.40	-1	1,535	-0.07%
2021/12/03	0	0.00	4.9	25.34	25.35	-4.9	1,562	-0.31%
2021/12/01	0.1	25.15	0	0.00	25.20	0.1	1,589	0.01%
2021/11/26	0	0.00	7	25.15	25.15	-7	1,624	-0.43%
2021/11/24	0	0.00	2	25.35	25.55	-2	1,611	-0.12%
2021/11/23	10	25.75	10	25.40	25.25	0	1,623	0.00%
2021/11/22	1	25.40	5	25.28	25.35	-4	1,633	-0.24%
2021/11/19	2	25.55	0	0.00	25.35	2	1,637	0.12%
2021/11/17	4	25.71	2	25.85	25.65	2	1,712	0.12%
2021/11/16	11	25.91	1	26.05	26.20	10	1,693	0.59%
2021/11/12	0	0.00	3	25.30	25.35	-3	1,683	-0.18%
2021/11/11	0	0.00	2	25.08	25.00	-2	1,684	-0.12%
2021/11/09	1	24.55	0	24.70	24.60	1	1,657	0.06%
2021/11/08	4	24.73	15	24.66	24.60	-11	1,652	-0.67%
2021/11/05	1	25.25	2	25.65	25.20	-1	1,654	-0.06%
2021/11/02	2.1	24.90	0	0.00	24.90	2.1	1,798	0.12%
2021/10/26	0	0.00	4	25.00	25.00	-4	1,781	-0.22%
2021/10/25	2	24.73	0	0.00	24.80	2	1,790	0.11%
2021/10/22	1	24.90	0	0.00	24.80	1	1,813	0.06%
2021/10/21	2	25.20	0	0.00	25.55	2	1,804	0.11%
2021/10/20	0.2	24.90	0	0.00	24.40	0.2	1,742	0.01%
2021/10/15	0	0.00	0.6	24.65	24.65	-0.6	1,751	-0.03%
2021/10/13	0	0.00	2	24.25	24.10	-2	1,802	-0.11%
2021/10/12	2	24.60	2	24.35	24.45	0	1,810	0.00%
2021/10/08	2	24.10	0	0.00	24.10	2	1,793	0.11%
2021/10/07	0	0.00	3	23.87	24.00	-3	1,818	-0.16%
2021/10/05	2	22.75	0	0.00	23.20	2	1,856	0.11%
2021/10/01	3	23.35	0	0.00	23.10	3	1,874	0.16%
2021/09/30	3	23.42	0	0.00	23.60	3	1,892	0.16%
2021/09/29	2	23.05	4	23.28	23.25	-2	1,909	-0.10%
2021/09/28	1	23.15	0	0.00	23.15	1	1,943	0.05%
2021/09/27	1	23.20	1	23.55	23.25	0	1,964	0.00%
2021/09/24	1	23.45	0	0.00	23.10	1	2,067	0.05%
2021/09/23	4	23.14	0	0.00	23.10	4	2,134	0.19%
2021/09/22	45	23.22	0	0.00	23.05	45	2,175	2.07%
2021/09/17	1	24.45	0	0.00	23.50	1	2,186	0.05%
2021/09/15	6	25.21	0	0.00	25.30	6	2,134	0.28%
2021/09/13	0	0.00	5	24.89	25.25	-5	2,212	-0.23%
2021/09/08	0	0.00	41	24.29	23.85	-41	2,337	-1.75%
2021/09/07	5	24.10	1	24.40	24.35	4	2,332	0.17%
2021/09/06	5	24.40	0	0.00	24.05	5	2,347	0.21%
2021/09/02	3	23.98	1.2	24.18	24.00	1.8	2,355	0.08%
2021/09/01	1	24.20	2	24.05	24.20	-1	2,350	-0.04%
2021/08/31	1	23.55	0	0.00	23.65	1	2,328	0.04%
2021/08/30	1	23.60	0	0.00	23.70	1	2,348	0.04%
2021/08/24	0	0.00	7	23.26	23.35	-7	2,360	-0.30%
2021/08/23	0.1	22.35	0	0.00	22.40	0.1	2,338	0.00%
2021/08/20	3	21.87	0	0.00	21.85	3	2,306	0.13%
2021/08/19	5	22.10	1	22.00	22.00	4	2,297	0.17%
2021/08/18	4	22.15	0	0.00	22.75	4	2,276	0.18%
2021/08/17	7	22.63	0	0.00	22.40	7	2,285	0.31%
2021/08/16	4	22.96	0	0.00	22.95	4	2,305	0.17%
2021/08/12	1	23.30	0	0.00	23.60	1	2,371	0.04%
2021/08/11	2	23.55	0	0.00	23.40	2	2,414	0.08%
2021/08/10	24	23.63	0	0.00	23.65	24	2,435	0.99%
2021/08/09	7	24.73	6	24.62	24.50	1	2,490	0.04%
2021/08/06	5	25.30	13	25.08	25.40	-8	2,548	-0.31%
2021/08/05	2	24.35	0	0.00	24.20	2	2,604	0.08%
2021/08/03	1	24.35	0	0.00	24.35	1	2,945	0.03%
2021/07/30	3	24.03	0	0.00	23.90	3	3,044	0.10%
2021/07/28	10	23.35	1	23.50	23.75	9	3,195	0.28%
2021/07/27	0	0.00	6	23.35	23.30	-6	3,356	-0.18%
2021/07/26	0	0.00	6	23.55	23.50	-6	3,424	-0.18%
2021/07/23	0	0.00	2	23.60	23.65	-2	3,560	-0.06%
2021/07/22	0	0.00	1	23.75	23.45	-1	3,588	-0.03%
2021/07/21	32.2	23.51	1	23.70	23.40	31.2	3,608	0.86%
2021/07/20	51	23.95	0	0.00	23.85	51	3,635	1.40%
2021/07/19	2	24.20	1	24.30	24.55	1	3,683	0.03%
2021/07/16	54	24.08	0	0.00	24.00	54	3,780	1.43%
2021/07/15	2	24.05	3	23.95	24.25	-1	3,843	-0.03%
2021/07/14	101	23.55	10	23.80	23.55	91	3,894	2.34%	大買/
2021/07/13	10	24.00	1	23.85	23.95	9	3,975	0.23%
2021/07/12	0	0.00	10	24.65	24.40	-10	4,047	-0.25%
2021/07/08	20	24.75	0	0.00	24.85	20	4,269	0.47%
2021/07/06	0	0.00	2	25.00	24.85	-2	4,353	-0.05%
2021/07/05	2	25.43	0	0.00	24.85	2	4,410	0.05%
2021/07/02	3	25.43	0	0.00	25.25	3	4,418	0.07%
2021/07/01	8	25.64	0	0.00	25.30	8	4,530	0.18%
2021/06/30	1	27.30	3	27.25	27.30	-2	4,539	-0.04%
2021/06/29	0	0.00	7	26.68	26.80	-7	4,508	-0.16%
2021/06/28	0	0.00	1	27.50	27.00	-1	4,490	-0.02%
2021/06/25	10	27.55	2	27.58	27.50	8	4,468	0.18%
2021/06/24	1	27.15	4	27.43	27.55	-3	4,460	-0.07%
2021/06/23	5	26.82	2	26.85	26.80	3	4,469	0.07%
2021/06/22	5	27.02	7	26.80	26.90	-2	4,458	-0.04%
2021/06/21	5	26.17	0	0.00	25.90	5	4,408	0.11%
2021/06/18	4	26.23	0	0.00	26.75	4	4,397	0.09%
2021/06/17	3	26.45	6	25.63	26.45	-3	4,536	-0.07%
2021/06/15	0	0.00	8	25.39	25.15	-8	4,619	-0.17%
2021/06/11	3	25.10	0	0.00	25.50	3	4,766	0.06%
2021/06/07	6	24.19	0	0.00	24.40	6	4,947	0.12%
2021/06/03	1	24.95	0	0.00	25.00	1	5,123	0.02%
2021/06/01	0	0.00	6	25.18	25.15	-6	5,284	-0.11%
2021/05/31	1	24.90	0	0.00	24.90	1	5,372	0.02%
2021/05/28	1	24.95	28	24.95	24.95	-27	5,541	-0.49%
2021/05/27	1	24.90	0	0.00	24.75	1	5,633	0.02%
2021/05/26	0	0.00	3	24.85	25.10	-3	5,696	-0.05%
2021/05/25	0	0.00	2	25.33	24.85	-2	5,740	-0.03%
2021/05/24	8	25.37	1	25.25	24.95	7	5,825	0.12%
2021/05/21	2	24.78	11	25.04	25.20	-9	5,924	-0.15%
2021/05/20	7	23.66	2	24.18	23.60	5	5,967	0.08%
2021/05/19	6	23.81	0	0.00	24.05	6	5,957	0.10%
2021/05/18	4	24.25	0	0.00	24.40	4	5,931	0.07%
2021/05/17	2.1	22.92	0	0.00	22.60	2.1	5,912	0.04%
2021/05/14	2	25.38	0	0.00	24.65	2	5,818	0.03%
2021/05/13	9	25.85	2	25.78	25.30	7	5,731	0.12%
2021/05/12	9.2	27.58	8.1	28.72	26.55	1.2	5,625	0.02%
2021/05/11	2.1	29.34	2	29.10	28.40	0.1	5,444	0.00%
2021/05/10	1	28.60	27	28.97	29.00	-26	5,340	-0.49%
2021/05/07	2	28.23	0	0.00	28.45	2	5,305	0.04%
2021/05/06	2	28.20	16	28.64	28.65	-14	5,278	-0.27%
2021/05/05	1	28.10	2	27.80	27.95	-1	5,208	-0.02%
2021/05/04	69.1	27.61	5	28.38	27.55	64.1	5,144	1.24%
2021/05/03	7.4	28.42	5	28.74	27.85	2.4	5,030	0.05%
2021/04/29	7	29.31	1.1	29.20	28.90	5.9	4,979	0.12%
2021/04/28	0.2	28.70	0	0.00	28.60	0.2	4,885	0.00%
2021/04/27	3	28.77	0	0.00	28.80	3	4,970	0.06%
2021/04/26	0	0.00	6	28.75	28.70	-6	4,961	-0.12%
2021/04/23	1.1	27.51	0	0.00	28.05	1.1	4,953	0.02%
2021/04/22	14	27.82	18	28.71	27.95	-4	4,921	-0.08%
2021/04/21	3	29.08	3.1	28.65	29.05	-0.1	4,816	0.00%
2021/04/20	2.1	28.45	1	28.25	28.60	1.1	4,773	0.02%
2021/04/19	10.6	28.45	0.2	28.55	28.55	10.4	4,751	0.22%
2021/04/16	2.1	27.47	4.2	27.49	27.40	-2.1	4,674	-0.04%
2021/04/15	10	26.61	19	26.71	26.85	-9	4,582	-0.20%
2021/04/14	3.9	26.12	5	26.05	26.00	-1.1	4,463	-0.03%
2021/04/13	1.1	26.14	6	25.90	25.30	-4.9	4,443	-0.11%
2021/04/12	0.1	25.60	6	25.72	25.70	-5.9	4,515	-0.13%
2021/04/09	5	25.11	4	24.96	25.70	1	4,497	0.02%
2021/04/08	6	25.34	4	25.50	25.50	2	4,438	0.05%
2021/04/07	1	25.00	1	25.35	25.65	0	4,409	0.00%
2021/04/06	0	0.00	11	24.52	24.65	-11	4,336	-0.25%
2021/04/01	9	24.07	0	0.00	23.90	9	4,263	0.21%
2021/03/30	1	24.10	0	0.00	24.10	1	4,231	0.02%
2021/03/29	24	24.29	13	24.20	24.10	11	4,234	0.26%
2021/03/26	0	0.00	2	24.40	24.40	-2	4,238	-0.05%
2021/03/25	4	24.03	7	24.15	24.05	-3	4,207	-0.07%
2021/03/24	4	24.01	0	0.00	23.95	4	4,207	0.10%
2021/03/22	3	23.77	3	24.12	24.40	0	4,185	0.00%
2021/03/19	0	0.00	0.8	23.30	23.25	-0.8	4,050	-0.02%
2021/03/18	0	0.00	1	23.80	23.75	-1	4,018	-0.02%
2021/03/17	4	23.86	8	24.38	24.10	-4	4,040	-0.10%
2021/03/16	0	0.00	2	23.35	23.40	-2	3,958	-0.05%
2021/03/12	0	0.00	6	22.57	22.55	-6	4,409	-0.14%
2021/03/10	3	23.42	2.7	23.41	23.25	0.3	4,585	0.01%
2021/03/09	4	23.85	7	23.64	23.45	-3	4,741	-0.06%
2021/03/08	10	23.66	28	23.32	23.00	-18	5,020	-0.36%
2021/03/05	2	23.15	2	23.30	22.90	0	4,990	0.00%
2021/03/04	6	23.05	7	23.46	23.25	-1	5,055	-0.02%
2021/03/03	7	22.96	13	23.01	23.25	-6	4,989	-0.12%
2021/03/02	0	0.00	10	22.62	22.00	-10	4,866	-0.21%
2021/02/26	0	0.00	3	22.00	21.95	-3	4,989	-0.06%
2021/02/25	2	21.75	0	0.00	22.00	2	4,989	0.04%
2021/02/24	25	22.10	1	22.40	21.95	24	4,990	0.48%
2021/02/23	2	21.00	13	21.67	22.05	-11	4,905	-0.22%
2021/02/22	0	0.00	12	21.05	21.35	-12	4,813	-0.25%
2021/02/19	1	20.15	6.2	20.20	20.30	-5.2	4,743	-0.11%
2021/02/18	0	0.00	8.3	20.30	20.30	-8.3	4,808	-0.17%
2021/02/17	0	0.00	5	19.50	19.95	-5	4,859	-0.10%
2021/02/05	2	19.03	1	19.20	19.20	1	4,908	0.02%
2021/02/04	1	19.30	1	19.50	19.25	0	4,978	0.00%
2021/02/03	1	19.50	0	0.00	19.45	1	5,062	0.02%
2021/02/02	0	0.00	2	19.60	19.50	-2	5,159	-0.04%
2021/01/29	0	0.00	6	19.03	19.05	-6	5,332	-0.11%
2021/01/28	2	19.35	5	19.20	19.25	-3	5,424	-0.06%
2021/01/27	1	19.65	7	19.70	19.75	-6	5,452	-0.11%
2021/01/26	6	19.77	0	0.00	19.65	6	5,528	0.11%
2021/01/25	1	20.25	9	20.17	20.10	-8	5,629	-0.14%
2021/01/22	2	18.95	6	19.29	19.15	-4	5,641	-0.07%
2021/01/21	3	19.23	1	19.10	18.95	2	5,730	0.03%
2021/01/20	4.8	19.21	0	0.00	19.10	4.8	5,789	0.08%
2021/01/19	2	20.03	0	0.00	19.90	2	5,782	0.03%
2021/01/18	0.1	20.25	3	19.92	20.20	-2.9	5,865	-0.05%
2021/01/15	2.1	20.18	0	0.00	20.10	2.1	5,919	0.04%
2021/01/14	3	20.60	0	0.00	20.60	3	6,105	0.05%
2021/01/13	2	20.68	11	20.58	20.75	-9	6,782	-0.13%
2021/01/12	5	20.50	0	0.00	20.50	5	7,264	0.07%
2021/01/11	3	20.63	4	20.40	20.60	-1	7,306	-0.01%
2021/01/08	2	20.20	2	20.20	20.20	0	7,459	0.00%
2021/01/07	1	20.35	17	20.27	20.40	-16	7,672	-0.21%
2021/01/06	2	20.53	0	0.00	20.25	2	7,864	0.03%
2021/01/05	19	21.24	12	21.95	21.15	7	8,147	0.09%
2021/01/04	2	20.68	0	0.00	20.90	2	8,550	0.02%
2020/12/31	1	20.65	0	0.00	20.70	1	9,355	0.01%
2020/12/30	1	20.70	0	0.00	20.90	1	10,253	0.01%
2020/12/28	1	20.60	20	20.45	20.65	-19	10,833	-0.18%
2020/12/25	1	20.60	0	0.00	20.65	1	10,878	0.01%
2020/12/23	1.1	20.58	1.2	20.39	20.50	-0.1	11,472	0.00%
2020/12/22	2	20.70	0	0.00	20.30	2	11,632	0.02%
2020/12/18	4	20.93	0	0.00	20.75	4	11,844	0.03%
2020/12/17	26	20.89	2	21.25	20.95	24	12,009	0.20%
2020/12/16	3	21.18	5	21.10	21.20	-2	12,256	-0.02%
2020/12/15	3	20.88	1	20.85	20.75	2	12,239	0.02%
2020/12/14	11	20.86	5	21.00	20.95	6	12,271	0.05%
2020/12/11	2	20.53	10	20.35	20.50	-8	12,323	-0.06%
2020/12/10	1	21.05	5	21.45	21.10	-4	12,432	-0.03%
2020/12/09	10	20.35	13	20.45	20.95	-3	12,602	-0.02%
2020/12/08	26	20.27	13	20.24	19.95	13	12,801	0.10%
2020/12/07	7.1	21.32	14	21.48	21.35	-6.9	12,566	-0.05%
2020/12/04	21	22.43	2	22.85	22.35	19	12,560	0.15%
2020/12/03	11	22.88	2	22.80	22.45	9	12,669	0.07%
2020/12/02	37	22.94	13	22.68	22.80	24	12,936	0.19%
2020/12/01	15	24.41	4	24.26	24.40	11	12,795	0.09%
2020/11/30	8	25.29	3	25.03	24.65	5	12,857	0.04%
2020/11/27	4	24.95	1	24.85	24.90	3	13,060	0.02%
2020/11/26	15	24.69	1	24.75	24.65	14	13,124	0.11%
2020/11/25	11	25.03	21	25.23	24.65	-10	13,332	-0.08%
2020/11/24	5	24.53	0	0.00	24.45	5	13,324	0.04%
2020/11/23	2	24.90	21	24.93	24.80	-19	13,403	-0.14%
2020/11/20	5	25.11	1	25.05	25.05	4	13,557	0.03%
2020/11/19	16	25.50	2	25.50	25.15	14	13,721	0.10%
2020/11/17	3	24.82	18	25.22	25.30	-15	14,030	-0.11%
2020/11/16	2	25.20	5	25.31	25.10	-3	14,155	-0.02%
2020/11/13	8	25.76	14	25.56	25.65	-6	14,267	-0.04%
2020/11/12	3	25.50	11	25.15	25.20	-8	14,403	-0.06%
2020/11/11	15	25.72	19	25.75	25.95	-4	14,712	-0.03%
2020/11/10	35	25.54	25	25.32	25.15	10	14,886	0.07%
2020/11/09	1.1	25.80	25	25.66	25.65	-23.9	14,826	-0.16%
2020/11/06	4	25.08	14	25.12	25.10	-10	14,745	-0.07%
2020/11/05	9	25.08	1	25.10	24.65	8	14,708	0.05%
2020/11/04	1	24.50	2	24.73	24.75	-1	14,659	-0.01%
2020/11/03	12	25.08	3.6	25.02	24.85	8.4	14,676	0.06%
2020/11/02	3	24.65	5	24.74	25.10	-2	14,722	-0.01%
2020/10/30	16	24.70	1	24.80	24.35	15	14,619	0.10%
2020/10/29	17	24.93	2	25.05	25.00	15	14,538	0.10%
2020/10/28	14	25.24	56	25.17	25.00	-42	14,434	-0.29%
2020/10/27	4	25.95	10	25.65	25.60	-6	14,326	-0.04%
2020/10/26	12	25.88	4	25.70	25.70	8	14,231	0.06%
2020/10/23	22	26.55	42	26.33	26.25	-20	14,136	-0.14%
2020/10/22	16	26.44	13	26.46	26.45	3	14,038	0.02%
2020/10/21	86	26.67	30	26.41	26.50	56	13,827	0.40%
2020/10/20	42	25.68	94	26.27	26.50	-52	13,147	-0.40%
2020/10/19	12	24.40	5	24.40	24.55	7	12,632	0.06%
2020/10/16	20	24.29	10	24.60	24.40	10	12,587	0.08%
2020/10/15	33	24.39	5	24.33	24.15	28	12,407	0.23%
2020/10/14	25	24.97	9	25.16	25.20	16	12,166	0.13%
2020/10/13	52	25.38	42	25.46	25.00	10	11,945	0.08%
2020/10/12	30	26.07	44	26.18	26.35	-14	11,568	-0.12%
2020/10/08	35	24.81	60.1	24.92	25.50	-25.1	11,028	-0.23%
2020/10/07	28	23.35	72	23.73	24.35	-44	10,183	-0.43%
2020/10/06	5	21.79	20	21.89	22.50	-15	9,267	-0.16%
2020/10/05	5	20.61	25	20.85	20.95	-20	8,757	-0.23%
2020/09/30	4	20.11	4.2	20.13	20.20	-0.2	8,625	0.00%
2020/09/29	21	20.90	17	20.40	20.45	4	8,546	0.05%
2020/09/28	30	20.21	11.1	20.44	20.65	18.9	8,177	0.23%
2020/09/25	5	19.45	190	18.81	18.80	-185	7,926	-2.33%	大賣/鉅額交易
2020/09/24	19	19.54	2	19.70	19.45	17	7,744	0.22%
2020/09/23	7	20.28	1	20.15	20.20	6	7,587	0.08%
2020/09/22	29	20.75	10	21.11	21.00	19	7,463	0.25%
2020/09/21	16	21.19	4.6	21.36	21.35	11.4	7,273	0.16%
2020/09/18	6	20.36	0	0.00	20.25	6	7,003	0.09%
2020/09/17	13	20.13	0	0.00	20.20	13	6,965	0.19%
2020/09/16	6	20.40	10	20.45	20.55	-4	6,874	-0.06%
2020/09/15	1	20.20	5	19.81	20.00	-4	6,767	-0.06%
2020/09/14	17	20.38	19	20.75	20.15	-2	6,572	-0.03%
2020/09/11	20	21.77	165	21.07	20.75	-145	6,309	-2.30%	大賣/鉅額交易
2020/09/10	1	22.00	165	21.71	22.00	-164	5,937	-2.76%	大賣/鉅額交易
2020/09/09	103	21.90	14	21.74	21.75	89	5,815	1.53%	大買/
2020/09/08	225	21.51	131	21.74	21.75	94	5,615	1.67%	大買/大賣/
2020/09/07	42	22.42	42	21.61	21.70	0	5,397	0.00%
2020/09/04	25	20.48	3	20.20	20.80	22	4,944	0.44%
2020/09/03	5	20.05	84.3	19.91	20.05	-79.3	4,663	-1.70%
2020/09/02	216	20.06	7	19.59	19.70	209	4,506	4.64%	大買/鉅額交易
2020/09/01	2	18.73	2	18.90	18.75	0	4,194	0.00%
2020/08/31	59	19.20	7	19.33	18.85	52	4,091	1.27%
2020/08/28	0	0.00	7	18.04	18.45	-7	3,839	-0.18%
2020/08/27	13	17.50	14	18.00	18.05	-1	3,648	-0.03%
2020/08/26	32	18.00	4	18.00	17.80	28	3,489	0.80%
2020/08/25	0	0.00	3	18.60	18.65	-3	3,292	-0.09%
2020/08/24	111	17.91	1	18.00	18.00	110	3,106	3.54%	大買/鉅額交易
2020/08/21	9	17.03	5	17.30	17.30	4	2,820	0.14%
2020/08/20	0	0.00	225	16.56	16.75	-225	2,705	-8.32%	大賣/鉅額交易
2020/08/19	5	17.10	6	17.39	17.55	-1	2,501	-0.04%
2020/08/18	8	16.75	116	16.94	17.00	-108	2,315	-4.66%	大賣/鉅額交易
2020/08/17	51	16.59	11	16.89	16.90	40	2,117	1.89%
2020/08/14	4	15.50	7	15.25	15.40	-3	1,732	-0.17%
2020/08/13	2	14.35	0	0.00	14.70	2	1,470	0.14%
2020/08/12	1	14.80	0	0.00	14.50	1	1,429	0.07%
2020/08/11	3	14.50	1	14.30	14.40	2	1,365	0.15%
2020/08/10	0	0.00	101	15.05	14.90	-101	1,319	-7.66%	大賣/鉅額交易
2020/08/07	0	0.00	1	14.55	14.45	-1	1,245	-0.08%
2020/08/06	13	13.97	10	14.11	14.35	3	1,181	0.25%
2020/08/05	1	13.45	0	0.00	13.45	1	1,068	0.09%
2020/07/15	40	13.10	0	0.00	13.10	40	962	4.16%
2020/07/10	10	13.20	0	0.00	13.20	10	978	1.02%
2020/07/07	50	13.35	0	0.00	13.35	50	974	5.13%
2020/06/15	0	0.00	70	12.70	12.70	-70	1,027	-6.81%
2020/06/11	0	0.00	190	12.91	12.80	-190	1,021	-18.60%	大賣/鉅額交易
2020/06/03	30	12.65	0	0.00	12.70	30	983	3.05%
2020/06/01	1	11.70	0	0.00	12.00	1	947	0.11%
2020/05/28	30	12.00	0	0.00	11.95	30	918	3.27%
2020/05/27	21	12.05	0	0.00	11.95	21	919	2.28%
2020/05/26	0	0.00	11	11.95	11.95	-11	928	-1.18%
2020/05/21	0	0.00	2	11.88	12.00	-2	893	-0.22%
2020/05/19	30	11.60	0	0.00	11.60	30	862	3.48%
2020/05/18	20	11.65	10	11.65	11.55	10	855	1.17%
2020/05/07	10	11.60	0	0.00	11.60	10	799	1.25%
2020/05/04	2	10.78	0	0.00	10.75	2	772	0.26%
2020/04/30	0	0.00	33	10.90	11.05	-33	767	-4.30%
2020/04/27	0	0.00	2	10.30	10.35	-2	762	-0.26%
2020/04/22	3	9.90	0	0.00	9.95	3	762	0.39%
2020/04/07	0	0.00	49	10.01	10.00	-49	719	-6.81%
2020/04/06	0	0.00	1	9.94	9.91	-1	710	-0.14%
2020/03/31	0	0.00	3	9.90	9.88	-3	701	-0.43%
2020/03/30	4	9.60	0	0.00	9.75	4	696	0.57%
2020/03/23	10	9.21	14	9.30	9.21	-4	680	-0.59%
2020/03/18	1	10.00	0	0.00	9.97	1	653	0.15%
2020/03/17	20	9.91	0	0.00	9.91	20	648	3.08%
2020/03/13	10	10.30	0	0.00	10.50	10	631	1.58%
2020/03/12	20	11.30	0	0.00	11.35	20	599	3.34%
2020/03/10	20	12.00	0	0.00	12.10	20	581	3.44%
2020/03/09	50	12.28	0	0.00	12.20	50	573	8.73%
2020/02/24	2	12.65	0	0.00	12.65	2	665	0.30%
2020/02/19	1	12.85	0	0.00	12.85	1	751	0.13%
2020/02/13	1	12.85	0	0.00	12.80	1	859	0.12%
2020/02/11	2	12.55	0	0.00	12.55	2	856	0.23%
2020/01/30	1	12.90	0	0.00	12.70	1	869	0.12%
2020/01/20	1	13.20	0	0.00	13.25	1	857	0.12%
2020/01/02	0	0.00	1	13.30	13.35	-1	897	-0.11%
2019/12/26	0	0.00	50	13.03	13.00	-50	876	-5.70%
2019/12/25	0	0.00	10	12.95	13.05	-10	884	-1.13%
2019/12/18	3	12.85	0	0.00	12.85	3	948	0.32%
2019/12/13	3	12.90	0	0.00	12.95	3	951	0.32%
2019/12/12	31	13.00	0	0.00	12.95	31	962	3.22%
2019/12/04	3	13.00	0	0.00	13.00	3	1,026	0.29%
2019/12/03	33	13.05	0	0.00	13.05	33	1,033	3.19%
2019/11/21	1	13.35	0	0.00	13.10	1	1,056	0.09%
2019/11/19	21	13.00	0	0.00	12.95	21	999	2.10%
2019/11/18	9	13.27	0	0.00	13.20	9	965	0.93%
2019/11/15	1	13.40	0	0.00	13.40	1	950	0.11%
2019/11/14	2	13.50	0	0.00	13.50	2	955	0.21%
2019/11/12	3	14.93	0	0.00	15.00	3	947	0.32%
2019/10/15	0	0.00	10	14.70	14.65	-10	1,594	-0.63%
2019/09/27	10	14.40	0	0.00	14.25	10	1,764	0.57%
2019/09/25	3	14.65	0	0.00	14.70	3	1,728	0.17%
2019/09/23	100	14.75	0	0.00	14.80	100	1,769	5.65%
2019/09/06	100	15.05	0	0.00	15.05	100	1,799	5.56%
2019/09/02	1	14.95	0	0.00	15.10	1	1,909	0.05%
2019/08/28	0	0.00	20	14.95	14.90	-20	1,953	-1.02%
2019/08/19	1.1	15.31	0	0.00	15.45	1.1	2,627	0.04%
2019/08/16	0	0.00	10	15.34	15.30	-10	2,607	-0.38%
2019/08/14	5	15.00	5	15.00	15.00	0	2,582	0.00%
2019/08/13	10	16.15	0	0.00	16.15	10	2,511	0.40%
2019/08/07	0	0.00	10	16.10	15.80	-10	2,749	-0.36%
2019/08/06	18	16.20	0	0.00	16.15	18	2,746	0.66%
2019/08/02	0	0.00	10	16.55	16.50	-10	2,763	-0.36%
2019/08/01	0	0.00	2	16.50	16.55	-2	2,740	-0.07%
2019/07/31	20	17.35	0	0.00	17.40	20	2,716	0.74%
2019/07/30	6	17.60	7	17.92	17.50	-1	2,630	-0.04%
2019/07/29	2	17.80	33	17.76	17.80	-31	2,504	-1.24%
2019/07/26	0	0.00	40	17.58	17.60	-40	2,462	-1.62%
2019/07/23	1	17.55	0	0.00	17.50	1	2,426	0.04%
2019/07/19	0	0.00	0.2	17.60	17.65	-0.2	2,402	-0.01%
2019/07/18	0.1	17.55	0	0.00	17.65	0.1	2,384	0.00%
2019/07/17	0	0.00	7	17.60	17.55	-7	2,361	-0.30%
2019/07/16	10	17.50	0	0.00	17.45	10	2,330	0.43%
2019/07/15	2	17.45	2	17.55	17.50	0	2,314	0.00%
2019/07/11	3	17.38	0	0.00	17.40	3	2,306	0.13%
2019/07/10	0	0.00	2	17.55	17.50	-2	2,293	-0.09%
2019/07/09	2	17.15	0	0.00	17.40	2	2,270	0.09%
2019/07/05	0	0.00	50	17.30	17.25	-50	2,249	-2.22%
2019/07/04	2	17.05	0	0.00	17.05	2	2,238	0.09%
2019/07/02	2	16.95	0.3	17.00	16.95	1.7	2,266	0.07%
2019/07/01	4	17.05	0	0.00	17.10	4	2,280	0.18%
2019/06/27	2	17.15	5	17.15	17.15	-3	2,232	-0.13%
2019/06/25	5	17.12	0	0.00	17.25	5	2,229	0.22%
2019/06/20	4	17.10	0	0.00	17.00	4	2,295	0.17%
2019/06/19	0	0.00	9	16.96	17.00	-9	2,372	-0.38%
2019/06/18	0	0.00	21	16.85	16.85	-21	2,358	-0.89%
2019/06/17	4	16.83	0	0.00	16.80	4	2,349	0.17%
2019/06/14	2	16.85	0	0.00	16.95	2	2,357	0.08%
2019/06/13	0	0.00	29	16.97	16.95	-29	2,357	-1.23%
2019/06/12	16	17.01	0	0.00	16.95	16	2,330	0.69%
2019/06/11	14	17.16	6	17.26	17.10	8	2,293	0.35%
2019/06/10	20	16.95	0	0.00	17.00	20	2,255	0.89%
2019/06/06	14	16.96	0	0.00	16.95	14	2,245	0.62%
2019/06/05	63	17.13	0	0.00	17.05	63	2,229	2.83%
2019/06/04	5	17.15	0	0.00	17.25	5	2,223	0.22%
2019/06/03	5	17.05	0	0.00	17.25	5	2,205	0.23%
2019/05/31	0	0.00	70	16.92	17.00	-70	2,190	-3.20%
2019/05/29	10	17.45	12	17.30	16.95	-2	2,131	-0.09%
2019/05/28	5	17.25	11	17.65	17.40	-6	2,063	-0.29%
2019/05/27	81	17.23	1	17.90	17.85	80	1,976	4.05%
2019/05/24	9	16.91	36	16.70	17.00	-27	1,707	-1.58%
2019/05/23	2	16.20	1	16.15	16.20	1	1,507	0.07%
2019/05/22	9	16.28	0	0.00	16.30	9	1,498	0.60%
2019/05/21	45	16.13	14	16.30	16.20	31	1,486	2.09%
2019/05/20	22	16.40	10	16.45	16.15	12	1,467	0.82%
2019/05/17	10	16.40	110	16.31	16.55	-100	1,370	-7.30%	大賣/
2019/05/16	0	0.00	40	15.95	15.85	-40	1,158	-3.45%
2019/05/15	50	16.10	0	0.00	16.00	50	1,140	4.38%
2019/05/13	1	15.90	0	0.00	15.70	1	1,108	0.09%
2019/04/30	0	0.00	24	15.25	15.40	-24	1,144	-2.10%
2019/04/11	0	0.00	13	15.78	15.60	-13	1,151	-1.13%
2019/04/08	20	16.16	0	0.00	16.35	20	1,118	1.79%
2019/03/28	3	15.75	0	0.00	15.80	3	1,042	0.29%
2019/03/22	0	0.00	3	15.25	15.10	-3	920	-0.33%
2019/03/20	0	0.00	1	15.60	15.60	-1	848	-0.12%
2019/03/18	0	0.00	1	15.35	15.40	-1	842	-0.12%
2019/02/26	0	0.00	11.6	14.62	15.00	-11.6	826	-1.41%
2019/02/21	0	0.00	23	14.60	14.60	-23	789	-2.91%
2019/01/30	0	0.00	3	14.45	14.50	-3	844	-0.36%
2019/01/18	3	14.35	0	0.00	14.35	3	737	0.41%
2018/12/04	24	14.30	0	0.00	14.30	24	945	2.54%
2018/10/11	0	0.00	2	13.35	13.20	-2	991	-0.20%
2018/10/03	0	0.00	1	14.30	14.15	-1	918	-0.11%
2018/10/02	0	0.00	0.1	14.20	14.15	-0.1	913	-0.01%
2018/09/05	2	14.10	0	0.00	13.85	2	829	0.24%
2018/09/03	0	0.00	1	14.20	14.25	-1	805	-0.12%
2018/08/31	0	0.00	7	13.88	13.95	-7	741	-0.94%
2018/08/09	1	12.90	0	0.00	12.85	1	748	0.13%
2018/08/07	1	12.75	0	0.00	12.70	1	774	0.13%
2018/06/27	1	13.05	0	0.00	13.05	1	1,663	0.06%
2018/06/22	0	0.00	11.3	13.20	13.10	-11.3	1,693	-0.67%
2018/06/13	0	0.00	5	13.60	13.55	-5	1,702	-0.29%
2018/06/12	0	0.00	1	13.55	13.55	-1	1,710	-0.06%
2018/06/08	5	13.50	0	0.00	13.50	5	1,763	0.28%
2018/06/07	0	0.00	2	13.55	13.45	-2	1,761	-0.11%
2018/06/01	1	13.55	1	13.40	13.35	0	1,751	0.00%
2018/05/18	0	0.00	1	13.50	13.55	-1	1,800	-0.06%
2018/05/14	0	0.00	0.5	12.85	12.95	-0.5	1,889	-0.03%
2018/04/30	0	0.00	23	13.10	13.20	-23	1,915	-1.20%
2018/04/24	3	13.05	0	0.00	12.80	3	1,945	0.15%
2018/04/18	0	0.00	7	13.35	13.25	-7	1,993	-0.35%
2018/04/16	6	13.11	5	13.14	12.90	1	1,984	0.05%
2018/04/13	0	0.00	3	13.40	13.35	-3	1,962	-0.15%
2018/04/03	0	0.00	3	13.90	13.90	-3	2,067	-0.15%
2018/03/31	2	13.90	1	14.25	13.90	1	1,986	0.05%
2018/03/30	1	14.55	3	14.58	14.55	-2	1,891	-0.11%
2018/03/29	0	0.00	5	16.10	16.15	-5	1,716	-0.29%
2018/03/27	0	0.00	5	16.20	16.20	-5	1,720	-0.29%
2018/03/15	2	16.20	6	16.28	16.25	-4	1,848	-0.22%
2018/03/12	8	15.94	0	0.00	15.95	8	1,802	0.44%
2018/03/09	2	15.60	10	15.65	15.70	-8	1,810	-0.44%
2018/02/23	50	16.00	0	0.00	16.00	50	2,192	2.28%
2018/02/22	0	0.00	0.8	15.70	15.80	-0.8	2,181	-0.04%
2018/02/12	5	15.10	0	0.00	15.10	5	2,176	0.23%
2018/02/09	0	0.00	1	14.60	14.70	-1	2,139	-0.05%
2018/02/07	1	15.25	10	15.15	15.10	-9	2,132	-0.42%
2018/02/06	30	14.80	0	0.00	14.80	30	2,152	1.39%
2018/02/01	10	16.25	0	0.00	16.20	10	2,170	0.46%
2018/01/31	0	0.00	15	16.28	16.30	-15	2,195	-0.68%
2018/01/26	5	16.75	48	16.70	16.75	-43	2,167	-1.98%
2018/01/23	3	16.55	0	0.00	16.45	3	2,199	0.14%
2018/01/22	0	0.00	80	16.80	16.70	-80	2,239	-3.57%
2018/01/17	2	17.30	0	0.00	17.40	2	2,230	0.09%
2018/01/15	18	17.16	10	17.20	17.10	8	2,182	0.37%
2018/01/11	15	17.17	50	17.15	17.15	-35	2,143	-1.63%
2018/01/10	10	17.19	50	17.15	17.25	-40	2,144	-1.87%
2018/01/02	52	16.55	0	0.00	16.50	52	1,963	2.65%