欣陸 (3703)-永豐金-三重券商分點個股進出

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
30.25
漲跌
▲0.05
漲幅
+0.17%
成交量
421張
產業
上市營建類股
343人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/12/11	0	0.00	10	30.43	30.25	-10	1,923	-0.52%
2024/12/06	0	30.25	0	0.00	30.25	0	1,930	0.00%
2024/12/04	0	0.00	30	30.05	30.00	-30	1,963	-1.53%
2024/12/02	0	30.40	0	0.00	30.20	0	1,995	0.00%
2024/11/28	0	0.00	4	30.28	30.40	-4	2,005	-0.20%
2024/11/21	1	30.50	0	0.00	30.95	1	1,926	0.05%
2024/11/20	4	30.89	5	31.75	31.05	-1	1,876	-0.05%
2024/11/19	0	0.00	11	30.29	30.90	-11	1,780	-0.62%
2024/11/15	0.1	29.40	0	0.00	29.30	0.1	1,612	0.00%
2024/11/14	1	29.25	0	0.00	29.05	1	1,587	0.06%
2024/11/13	2	29.25	0	0.00	29.60	2	1,562	0.13%
2024/11/12	67	29.66	1	30.40	29.80	66	1,546	4.27%
2024/11/08	1	29.50	0	0.00	29.50	1	1,491	0.07%
2024/11/07	0	0.00	0	29.35	29.70	0	1,486	0.00%
2024/11/06	3	29.25	0	0.00	29.05	3	1,461	0.21%
2024/11/05	2	29.30	0	0.00	29.20	2	1,479	0.14%
2024/10/25	0	0.00	1	28.00	28.25	-1	1,729	-0.06%
2024/10/22	0	28.50	0	0.00	28.30	0	1,816	0.00%
2024/10/17	2	29.20	0	0.00	29.00	2	2,027	0.10%
2024/10/16	3	28.82	0	0.00	29.30	3	2,080	0.14%
2024/10/14	2	29.50	0	0.00	29.40	2	2,055	0.10%
2024/10/11	2	29.80	3	30.22	29.85	-1	2,045	-0.05%
2024/10/09	0	0.00	0	30.30	30.05	0	2,060	0.00%
2024/10/04	2	30.50	0	0.00	30.40	2	2,248	0.09%
2024/09/25	1	31.00	0	0.00	30.85	1	2,628	0.04%
2024/09/23	0	0.00	0.7	30.70	30.90	-0.7	2,692	-0.03%
2024/09/06	1	31.70	0	0.00	31.65	1	2,929	0.03%
2024/08/14	0	0.00	10	34.05	34.15	-10	4,160	-0.24%
2024/08/06	2	30.04	0	0.00	30.80	2	4,570	0.04%
2024/08/02	0	0.00	0.3	35.15	34.70	-0.3	4,563	-0.01%
2024/08/01	1	35.80	1.3	35.80	35.80	-0.3	4,708	-0.01%
2024/07/31	0.1	35.55	1.1	35.54	35.45	-1	4,798	-0.02%
2024/07/30	1	34.95	1.1	35.58	35.60	-0.1	5,081	0.00%
2024/07/29	0	0.00	1.1	35.34	35.25	-1.1	5,581	-0.02%
2024/07/26	0	0.00	6	34.99	35.20	-6	5,698	-0.11%
2024/07/23	0	0.00	1.6	35.38	35.50	-1.6	5,910	-0.03%
2024/07/19	0	0.00	0.1	35.00	34.75	-0.1	6,631	0.00%
2024/07/18	70	35.46	65.2	35.48	35.20	4.8	7,129	0.07%
2024/07/17	0	0.00	13.9	34.58	34.30	-13.9	7,357	-0.19%
2024/07/16	0	0.00	48.1	34.33	34.10	-48.1	8,477	-0.57%
2024/07/15	0	0.00	46.3	33.95	34.10	-46.3	9,227	-0.50%
2024/07/11	1	33.60	31	33.82	33.75	-30	9,504	-0.32%
2024/07/10	0	0.00	5	33.69	33.20	-5	9,546	-0.05%
2024/07/09	2	33.40	0	0.00	32.75	2	9,574	0.02%
2024/07/08	6.1	34.15	6	34.15	33.50	0.1	9,530	0.00%
2024/07/05	5	35.75	0	0.00	35.75	5	9,453	0.05%
2024/07/04	1	35.95	0	0.00	36.05	1	9,479	0.01%
2024/07/02	0	0.00	2	37.80	37.80	-2	9,440	-0.02%
2024/07/01	0	0.00	2	37.13	37.25	-2	9,356	-0.02%
2024/06/27	0	0.00	0	36.15	36.45	0	9,306	0.00%
2024/06/25	1	36.30	2	36.15	36.35	-1	9,404	-0.01%
2024/06/21	1	36.30	0	0.00	36.25	1	9,472	0.01%
2024/06/20	0	0.00	1	37.05	36.95	-1	9,444	-0.01%
2024/06/19	2	36.85	3.1	36.73	36.90	-1.1	9,426	-0.01%
2024/06/18	0	0.00	1	36.35	36.65	-1	9,411	-0.01%
2024/06/17	44	36.40	2	36.35	36.50	42	9,392	0.45%
2024/06/14	0	0.00	2	36.25	36.05	-2	9,363	-0.02%
2024/06/12	18	35.45	0	0.00	36.05	18	9,331	0.19%
2024/06/11	6	36.13	0	0.00	36.00	6	9,326	0.06%
2024/06/07	0	0.00	8.2	36.80	36.75	-8.2	9,323	-0.09%
2024/06/06	34.1	36.11	0.5	35.55	36.20	33.6	9,295	0.36%
2024/06/05	16	36.50	9	36.66	36.50	7	9,347	0.07%
2024/06/04	6	36.18	3	36.50	36.70	3	9,296	0.03%
2024/06/03	0	0.00	0.3	35.50	36.35	-0.3	9,188	0.00%
2024/05/31	0	0.00	54	34.45	34.80	-54	9,130	-0.59%
2024/05/30	7	34.21	0	0.00	33.85	7	9,076	0.08%
2024/05/29	3	34.60	0.3	34.27	34.30	2.7	9,054	0.03%
2024/05/28	0	0.00	23.1	34.43	34.55	-23.1	9,014	-0.26%
2024/05/27	15	34.10	4.1	34.01	34.00	10.9	8,989	0.12%
2024/05/24	4	34.63	9	34.18	34.25	-5	8,964	-0.06%
2024/05/23	10	34.35	0	0.00	34.15	10	8,913	0.11%
2024/05/22	4	35.40	0	0.00	35.00	4	8,832	0.05%
2024/05/21	5	36.13	0	0.00	36.00	5	8,714	0.06%
2024/05/20	58	37.43	62	36.97	37.20	-4	8,582	-0.05%
2024/05/17	1	35.00	32	34.37	35.55	-31	8,291	-0.37%
2024/05/16	6	33.65	77	33.99	33.90	-71	8,196	-0.87%
2024/05/15	11	33.63	1	33.55	33.55	10	8,134	0.12%
2024/05/14	1	33.55	14	33.57	33.60	-13	8,106	-0.16%
2024/05/10	0	36.05	5	35.99	35.80	-5	7,872	-0.06%
2024/05/09	6	36.53	0	0.00	35.95	6	7,804	0.08%
2024/05/08	21	36.60	8	36.40	36.45	13	7,726	0.17%
2024/05/07	4	38.26	1.2	38.04	37.20	2.8	7,642	0.04%
2024/05/06	7	38.64	4	38.65	38.65	3	7,436	0.04%
2024/05/03	131	39.79	126	40.08	39.60	5	7,264	0.07%	大買/大賣/
2024/05/02	208	40.12	187	39.96	39.60	21	6,958	0.30%	大買/大賣/
2024/04/30	6	38.07	11	38.05	38.00	-5	6,418	-0.08%
2024/04/29	3	39.10	20	38.85	39.10	-17	6,263	-0.27%
2024/04/26	25.1	38.76	18	37.74	39.00	7.1	6,023	0.12%
2024/04/25	35	38.61	0	0.00	38.60	35	5,696	0.61%
2024/04/24	126	38.28	115	37.97	38.05	11	5,197	0.21%	大買/大賣/
2024/04/23	5	37.51	5	37.24	36.80	0	4,652	0.00%
2024/04/22	81	40.81	113	37.80	37.25	-32	4,275	-0.75%	大賣/
2024/04/19	39	38.55	17	38.98	39.10	22	3,090	0.71%
2024/04/18	10	34.71	27.1	34.55	35.55	-17.1	2,307	-0.74%
2024/04/17	10	32.20	7	32.30	32.35	3	2,037	0.15%
2024/04/16	32	32.09	0	0.00	31.75	32	1,995	1.60%
2024/04/15	2	33.40	6.2	33.17	32.95	-4.2	1,919	-0.22%
2024/04/11	41	32.55	0	0.00	32.50	41	1,816	2.26%
2024/04/10	1	32.90	0	0.00	32.75	1	1,767	0.06%
2024/04/09	0	0.00	4	32.51	32.65	-4	1,720	-0.23%
2024/04/08	61	31.59	1	31.90	31.80	60	1,623	3.70%
2024/04/03	0	0.00	3	31.57	31.60	-3	1,564	-0.19%
2024/04/02	0.1	30.80	103	30.78	31.00	-102.9	1,506	-6.83%	大賣/鉅額交易
2024/03/29	48	30.65	23	31.17	30.55	25	1,429	1.75%
2024/03/28	0	0.00	7	30.61	30.20	-7	1,329	-0.53%
2024/03/27	1	30.05	5	29.99	30.10	-4	1,258	-0.32%
2024/03/26	2	29.70	9	29.72	29.70	-7	1,202	-0.58%
2024/03/22	1	28.80	0	0.00	28.85	1	1,111	0.09%
2024/03/21	5	28.83	0	0.00	29.00	5	1,107	0.45%
2024/03/20	0	0.00	1	28.70	28.70	-1	1,103	-0.09%
2024/03/19	1	28.90	0	0.00	28.70	1	1,120	0.09%
2024/03/18	0	28.65	0	0.00	28.70	0	1,138	0.00%
2024/03/15	0	28.65	6	28.68	28.65	-6	1,130	-0.53%
2024/03/14	0	29.00	2	29.30	29.00	-2	1,110	-0.18%
2024/03/12	0	0.00	1	28.50	29.05	-1	1,049	-0.10%
2024/03/11	50	28.67	50.4	28.38	28.50	-0.4	996	-0.04%
2024/03/08	0	0.00	0.2	27.95	28.15	-0.2	890	-0.02%
2024/02/27	8	26.73	0	0.00	26.70	8	805	1.00%
2024/02/26	2	26.90	0	0.00	26.85	2	801	0.25%
2024/02/23	7	27.04	0	0.00	26.95	7	791	0.88%
2024/02/21	1	27.10	0	0.00	27.05	1	786	0.13%
2024/02/20	0	0.00	12	27.15	27.05	-12	785	-1.53%
2024/02/19	0.5	27.15	1	27.20	27.20	-0.5	783	-0.06%
2024/02/16	3	27.00	0	0.00	27.00	3	791	0.38%
2024/02/15	6	27.13	0	0.00	27.10	6	785	0.76%
2024/02/01	0	0.00	1	27.50	27.30	-1	805	-0.12%
2024/01/29	2	27.10	1	27.15	27.30	1	809	0.12%
2024/01/24	1	27.10	0	0.00	27.10	1	868	0.12%
2024/01/22	0	0.00	2	27.20	27.10	-2	875	-0.23%
2024/01/17	5	26.87	0	0.00	26.75	5	885	0.56%
2024/01/16	9	27.28	0	0.00	27.20	9	862	1.04%
2024/01/15	2	27.58	0	0.00	27.65	2	842	0.24%
2024/01/10	3	27.85	0	0.00	27.85	3	862	0.35%
2024/01/09	3	28.12	0	0.00	28.10	3	861	0.35%
2024/01/05	7	28.30	0	0.00	28.35	7	886	0.79%
2024/01/04	0	0.00	14	28.25	28.25	-14	895	-1.56%
2024/01/02	0	28.50	0	0.00	28.50	0	930	0.00%
2023/12/29	5	28.25	0	0.00	28.20	5	916	0.55%
2023/12/22	5.7	28.20	0	0.00	28.20	5.7	927	0.61%
2023/12/20	5	28.10	0	0.00	28.25	5	923	0.54%
2023/12/19	0	0.00	2.3	28.15	28.10	-2.3	923	-0.25%
2023/12/15	20	28.50	12	28.65	28.50	8	938	0.85%
2023/12/14	50	28.40	0	0.00	28.45	50	928	5.38%
2023/12/13	14	28.38	0.3	28.40	28.25	13.7	910	1.50%
2023/12/12	0	0.00	2	28.00	28.00	-2	883	-0.23%
2023/12/07	0.2	27.70	0	0.00	27.60	0.2	890	0.02%
2023/12/06	0.2	27.85	0	0.00	27.85	0.2	894	0.02%
2023/12/01	0.1	27.70	1	27.65	27.65	-0.9	886	-0.10%
2023/11/29	0	0.00	0.1	27.50	27.45	-0.1	873	-0.01%
2023/11/28	13	27.32	0	0.00	27.40	13	887	1.46%
2023/11/27	15	27.44	0	0.00	27.35	15	897	1.67%
2023/11/21	0.3	27.40	0	0.00	27.35	0.3	897	0.04%
2023/11/13	1	27.40	0	0.00	27.25	1	903	0.11%
2023/11/10	0	0.00	0.2	28.05	28.00	-0.2	897	-0.02%
2023/11/09	0	0.00	0.1	27.90	27.90	-0.1	906	-0.01%
2023/11/07	2	27.65	0	0.00	27.65	2	976	0.20%
2023/11/06	7	27.85	1	27.80	27.75	6	985	0.61%
2023/11/03	1	28.20	6	27.83	27.70	-5	993	-0.50%
2023/11/02	1	27.45	1	27.35	27.50	0	978	0.00%
2023/10/25	1	27.10	0	0.00	27.10	1	1,072	0.09%
2023/10/24	1	26.95	1	26.75	26.80	0	1,087	0.00%
2023/10/23	1	27.00	1	26.95	26.85	0	1,108	0.00%
2023/10/20	0	0.00	3.2	26.80	26.80	-3.2	1,148	-0.27%
2023/10/19	0	0.00	9	26.90	26.95	-9	1,181	-0.76%
2023/10/18	1	26.75	0	0.00	26.75	1	1,202	0.08%
2023/10/17	0	0.00	1	27.60	27.35	-1	1,194	-0.08%
2023/10/16	0	0.00	1.3	27.51	27.55	-1.3	1,220	-0.11%
2023/10/13	0	0.00	1	27.40	27.30	-1	1,245	-0.08%
2023/09/27	0.1	26.75	0	0.00	26.90	0.1	1,469	0.00%
2023/09/22	1	26.75	0	0.00	26.90	1	1,616	0.06%
2023/09/14	0.1	26.85	0	0.00	26.95	0.1	1,807	0.00%
2023/09/12	2	27.13	0	0.00	26.95	2	1,834	0.11%
2023/09/08	0	26.65	0	0.00	26.65	0	1,835	0.00%
2023/09/06	3	26.43	0	0.00	26.65	3	1,877	0.16%
2023/09/05	2	26.70	0	0.00	26.65	2	1,881	0.11%
2023/09/04	0	0.00	0.2	26.75	26.80	-0.2	1,897	-0.01%
2023/09/01	1	26.50	0	0.00	26.80	1	1,943	0.05%
2023/08/31	0.2	26.30	0	0.00	26.60	0.2	1,938	0.01%
2023/08/30	0	0.00	1	26.15	26.40	-1	1,935	-0.05%
2023/08/29	1	25.85	0	0.00	26.00	1	1,944	0.05%
2023/08/28	0	0.00	2	25.95	25.95	-2	1,968	-0.10%
2023/08/25	0	25.85	3	25.70	25.70	-3	1,992	-0.15%
2023/08/22	4	25.61	0	0.00	25.70	4	2,013	0.20%
2023/08/18	0	26.15	3	26.45	26.15	-3	2,018	-0.15%
2023/08/17	1	25.60	11	25.60	26.05	-10	2,024	-0.49%
2023/08/16	1	25.55	0	0.00	25.75	1	2,042	0.05%
2023/08/10	0	0.00	1	26.75	26.70	-1	2,005	-0.05%
2023/08/09	0.1	26.85	0	0.00	26.70	0.1	2,007	0.00%
2023/08/02	2	27.10	0	0.00	27.00	2	2,047	0.10%
2023/08/01	1	26.80	0	0.00	27.05	1	2,185	0.05%
2023/07/31	1	26.80	0	0.00	26.80	1	2,230	0.05%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.05%
2023/07/25	0	0.00	2	26.33	26.30	-2	2,223	-0.09%
2023/07/24	1	26.55	0	0.00	26.50	1	2,186	0.05%
2023/07/21	1	27.15	0	0.00	26.95	1	2,164	0.05%
2023/07/19	3	26.77	0	0.00	26.65	3	2,157	0.14%
2023/07/18	1	26.80	8	26.70	26.90	-7	2,144	-0.33%
2023/07/13	8	27.08	0	0.00	27.00	8	2,121	0.38%
2023/07/12	0.1	27.20	0	0.00	27.15	0.1	2,156	0.00%
2023/07/11	1	27.10	1	27.15	27.15	0	2,161	0.00%
2023/07/10	1	26.96	0	0.00	26.95	1	2,211	0.05%
2023/07/07	4	27.04	0	0.00	27.10	4	2,221	0.18%
2023/07/06	1.1	27.31	0	0.00	27.30	1.1	2,220	0.05%
2023/07/05	4	28.03	0	0.00	28.05	4	2,163	0.18%
2023/07/04	2	28.50	21	28.50	28.50	-19	2,139	-0.89%
2023/07/03	2	28.73	0	0.00	28.75	2	2,124	0.09%
2023/06/30	1	28.55	0	0.00	28.80	1	2,122	0.05%
2023/06/28	2	30.90	0	0.00	30.85	2	2,020	0.10%
2023/06/27	2	30.90	0	0.00	30.95	2	2,007	0.10%
2023/06/26	10	31.00	0	0.00	31.00	10	2,005	0.50%
2023/06/21	2	31.13	0	0.00	31.10	2	1,988	0.10%
2023/06/20	0	0.00	6	31.20	31.20	-6	1,998	-0.30%
2023/06/14	2	31.33	0	0.00	31.30	2	2,096	0.10%
2023/06/13	1	31.40	0	0.00	31.45	1	2,183	0.05%
2023/06/08	2	31.63	10	31.65	31.45	-8	2,283	-0.35%
2023/06/07	0	0.00	2	31.45	31.65	-2	2,307	-0.09%
2023/06/02	30	31.15	0	0.00	31.00	30	2,344	1.28%
2023/05/30	2	30.70	0	0.00	30.70	2	2,347	0.09%
2023/05/22	1	30.55	0	0.00	30.65	1	2,411	0.04%
2023/05/19	1	30.70	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%
2023/05/12	0	0.00	20	30.40	30.45	-20	2,358	-0.85%
2023/05/11	2	30.25	0	0.00	30.25	2	2,367	0.08%
2023/05/09	5	30.48	0	0.00	30.40	5	2,345	0.21%
2023/05/08	8	30.98	0	0.00	30.80	8	2,310	0.35%
2023/05/05	0	0.00	2	32.70	32.35	-2	2,141	-0.09%
2023/05/04	0	0.00	2	32.00	32.00	-2	2,098	-0.10%
2023/04/27	0	0.00	1.2	31.02	30.90	-1.2	2,083	-0.06%
2023/04/24	0	0.00	3	30.90	31.20	-3	2,067	-0.15%
2023/04/21	1	31.00	0	0.00	30.95	1	2,076	0.05%
2023/04/17	0	0.00	3	32.15	32.15	-3	2,026	-0.15%
2023/04/12	0	0.00	2	31.75	31.80	-2	1,892	-0.11%
2023/04/11	0	0.00	1	31.50	31.60	-1	1,864	-0.05%
2023/04/10	1	31.25	0	0.00	31.30	1	1,834	0.05%
2023/03/29	1	30.90	0	0.00	30.90	1	1,726	0.06%
2023/03/28	1	31.10	1	31.05	31.05	0	1,717	0.00%
2023/03/27	5	31.50	10	31.45	31.40	-5	1,685	-0.30%
2023/03/24	1	31.25	0	0.00	31.35	1	1,656	0.06%
2023/03/23	1	31.15	16	31.40	31.05	-15	1,642	-0.91%
2023/03/22	1	31.40	0	0.00	31.35	1	1,626	0.06%
2023/03/20	2	30.30	0	0.00	30.50	2	1,603	0.12%
2023/03/17	1	30.05	0	0.00	30.30	1	1,592	0.06%
2023/03/16	5	30.33	0	0.00	29.85	5	1,568	0.32%
2023/03/15	5	31.00	0	0.00	30.90	5	1,477	0.34%
2023/03/14	1	31.20	0	0.00	31.15	1	1,449	0.07%
2023/03/13	6	31.07	3	30.93	31.15	3	1,420	0.21%
2023/03/10	7	30.81	5	30.80	31.00	2	1,366	0.15%
2023/03/09	0	0.00	10	31.48	31.50	-10	1,349	-0.74%
2023/03/08	5	31.76	0	0.00	31.75	5	1,339	0.37%
2023/03/02	0.1	31.10	0	0.00	31.20	0.1	1,305	0.01%
2023/03/01	0	0.00	11	31.70	31.50	-11	1,302	-0.84%
2023/02/24	1	31.20	2	31.03	31.20	-1	1,277	-0.08%
2023/02/21	1	30.60	0	0.00	30.70	1	1,258	0.08%
2023/02/20	3	30.45	2	30.35	30.60	1	1,265	0.08%
2023/02/14	0	30.15	0	0.00	30.20	0	1,282	0.00%
2023/02/10	0	0.00	1	30.10	30.35	-1	1,296	-0.08%
2023/02/09	0	0.00	4	30.35	30.25	-4	1,304	-0.31%
2023/02/08	0	0.00	1	30.25	30.15	-1	1,308	-0.08%
2023/02/02	1	29.55	0	0.00	29.55	1	1,338	0.07%
2023/01/17	0	0.00	5	28.60	28.65	-5	1,388	-0.36%
2023/01/06	0	0.00	1	28.55	28.85	-1	1,582	-0.06%
2023/01/03	2	27.80	0	0.00	27.75	2	1,738	0.12%
2022/12/28	1	27.90	0	0.00	27.90	1	1,816	0.06%
2022/12/27	1	28.30	0	0.00	28.20	1	1,841	0.05%
2022/12/20	1.1	28.23	0	0.00	27.75	1.1	2,188	0.05%
2022/12/13	1	29.20	0	0.00	28.35	1	2,559	0.04%
2022/12/12	3	29.67	0	0.00	29.65	3	2,541	0.12%
2022/12/08	0	0.00	8	29.83	29.80	-8	2,629	-0.30%
2022/12/07	3	29.57	0	0.00	29.30	3	2,657	0.11%
2022/12/06	3	29.85	0	0.00	29.25	3	2,698	0.11%
2022/12/05	1	29.85	0	0.00	29.80	1	2,804	0.04%
2022/12/01	6	30.05	0	0.00	29.95	6	3,119	0.19%
2022/11/29	8	29.53	0	0.00	29.70	8	3,644	0.22%
2022/11/28	5	28.80	10	28.75	29.55	-5	3,816	-0.13%
2022/11/25	1	29.00	0	0.00	28.85	1	3,779	0.03%
2022/11/24	6	28.63	0	0.00	28.65	6	3,773	0.16%
2022/11/23	6	28.84	0	0.00	28.80	6	3,766	0.16%
2022/11/21	0	0.00	1	28.60	28.55	-1	3,750	-0.03%
2022/11/17	0	0.00	20	28.34	28.45	-20	3,738	-0.54%
2022/11/16	0	0.00	40	28.23	28.10	-40	3,732	-1.07%
2022/11/15	12	28.35	0	0.00	28.35	12	3,718	0.32%
2022/11/14	0	0.00	0	28.60	28.65	0	3,711	0.00%
2022/11/11	10	28.20	1	28.25	28.15	9	3,691	0.24%
2022/11/09	5.1	27.63	5	27.60	27.70	0.1	3,709	0.00%
2022/11/08	10	28.00	0	0.00	27.80	10	3,697	0.27%
2022/11/04	40	27.85	0	0.00	27.95	40	3,742	1.07%
2022/10/31	2	27.90	3	27.90	27.90	-1	3,722	-0.03%
2022/10/26	1	26.45	0	0.00	26.45	1	3,830	0.03%
2022/10/24	3.2	26.83	0	0.00	26.50	3.2	3,812	0.08%
2022/10/21	1	26.70	0	0.00	26.95	1	3,761	0.03%
2022/10/20	1	27.00	30	27.36	27.15	-29	3,711	-0.78%
2022/10/18	0	27.80	1	27.70	27.70	-1	3,656	-0.03%
2022/10/17	1.1	27.24	0	0.00	27.80	1.1	3,640	0.03%
2022/10/14	0	28.55	0	0.00	28.40	0	3,594	0.00%
2022/10/13	3.1	29.05	16	28.44	28.00	-12.9	3,597	-0.36%
2022/10/12	26	29.28	0	0.00	29.80	26	3,535	0.74%
2022/10/11	0.2	29.75	0	0.00	29.65	0.2	3,502	0.01%
2022/10/06	3	29.60	0	0.00	29.60	3	3,530	0.09%
2022/10/05	1	30.00	1	30.15	30.05	0	3,505	0.00%
2022/10/03	3	30.00	1	30.10	30.00	2	3,469	0.06%
2022/09/30	1	29.85	0	0.00	30.15	1	3,421	0.03%
2022/09/29	0	29.45	1	29.60	29.40	-1	3,372	-0.03%
2022/09/28	1.1	28.81	0	0.00	28.60	1.1	3,346	0.03%
2022/09/27	1	30.05	0	0.00	30.80	1	3,217	0.03%
2022/09/26	0	0.00	15	31.58	30.80	-15	3,171	-0.47%
2022/09/23	16	32.23	0	0.00	32.25	16	3,099	0.52%
2022/09/21	0	32.05	0	0.00	31.70	0	3,047	0.00%
2022/09/19	0	0.00	61	31.72	31.65	-61	2,923	-2.09%
2022/09/16	1.1	32.73	0	0.00	32.40	1.1	2,905	0.04%
2022/09/15	1	32.70	0	0.00	32.90	1	2,894	0.03%
2022/09/13	0	0.00	1	32.50	32.20	-1	2,867	-0.03%
2022/09/12	2.1	32.23	0	0.00	32.10	2.1	2,861	0.07%
2022/09/08	2	32.20	2	32.45	33.00	0	2,756	0.00%
2022/09/06	0	32.95	0	0.00	32.80	0	2,474	0.00%
2022/09/05	7	32.10	31	30.83	32.60	-24	2,304	-1.04%
2022/09/02	20	30.00	2	30.90	30.00	18	1,958	0.92%
2022/08/29	0.1	29.15	0	0.00	29.25	0.1	1,787	0.01%
2022/08/25	30	29.63	0	0.00	29.60	30	1,791	1.67%
2022/08/24	2.1	29.45	0	0.00	29.40	2.1	1,796	0.12%
2022/08/23	0	29.65	0	0.00	29.70	0	1,847	0.00%
2022/08/17	12	29.65	0	0.00	29.65	12	1,918	0.63%
2022/08/16	14	29.47	0	0.00	29.45	14	1,921	0.73%
2022/08/15	0	29.85	0	0.00	29.85	0	1,910	0.00%
2022/08/12	5	30.10	0	0.00	30.05	5	1,925	0.26%
2022/08/11	26	30.24	0	0.00	30.10	26	1,922	1.35%
2022/08/10	5	30.35	0	0.00	30.85	5	1,901	0.26%
2022/08/08	1	29.40	0	0.00	29.70	1	1,963	0.05%
2022/08/05	0	0.00	21	30.08	29.90	-21	2,046	-1.03%
2022/08/04	1	29.65	40	29.40	29.55	-39	2,127	-1.83%
2022/08/03	7	30.29	0	0.00	29.95	7	2,231	0.31%
2022/07/27	30	28.70	1	29.00	29.05	29	3,631	0.80%
2022/07/22	1	28.05	0	0.00	28.25	1	3,665	0.03%
2022/07/21	30	28.00	0	0.00	28.20	30	3,684	0.81%
2022/07/15	0	0.00	1	27.55	27.55	-1	3,700	-0.03%
2022/07/08	0	0.00	1	26.05	26.05	-1	3,661	-0.03%
2022/07/07	1	25.70	0	0.00	26.00	1	3,688	0.03%
2022/07/06	1	25.95	0	0.00	26.05	1	3,700	0.03%
2022/07/04	0	25.55	0	0.00	25.50	0	3,708	0.00%
2022/07/01	0	25.65	0	0.00	25.35	0	3,714	0.00%
2022/06/30	1	26.65	0	0.00	26.10	1	3,693	0.03%
2022/06/22	0	28.60	0	0.00	28.50	0	3,635	0.00%
2022/06/21	0	28.70	0	0.00	28.50	0	3,614	0.00%
2022/06/20	15	28.07	0	0.00	27.50	15	3,617	0.41%
2022/06/06	0	0.00	2	29.25	29.30	-2	3,533	-0.06%
2022/05/31	3	28.98	0	0.00	29.70	3	3,531	0.08%
2022/05/23	0	0.00	15	29.01	28.90	-15	3,348	-0.45%
2022/05/20	0	0.00	10	29.15	28.90	-10	3,341	-0.30%
2022/05/19	2	29.25	10	28.85	29.45	-8	3,314	-0.24%
2022/05/18	10	29.20	0	0.00	29.35	10	3,291	0.30%
2022/05/17	3	29.60	0	0.00	29.45	3	3,260	0.09%
2022/05/13	3	29.90	4	29.55	29.45	-1	3,167	-0.03%
2022/05/12	0.1	28.75	0	0.00	28.10	0.1	3,065	0.00%
2022/05/10	3	31.43	3	30.48	30.50	0	2,811	0.00%
2022/05/09	0	0.00	1	30.20	30.20	-1	2,409	-0.04%
2022/05/05	0	0.00	3	29.73	30.80	-3	1,962	-0.15%
2022/05/04	1	28.20	17	28.76	28.85	-16	1,461	-1.09%
2022/04/27	0	0.00	1	26.60	26.50	-1	1,201	-0.08%
2022/04/26	0	0.00	20	27.35	27.25	-20	1,174	-1.70%
2022/04/25	20	27.18	15	28.05	27.25	5	1,163	0.43%
2022/04/20	0	0.00	30	27.28	27.50	-30	1,098	-2.73%
2022/04/19	0	0.00	2	27.20	27.40	-2	1,098	-0.18%
2022/04/18	0	0.00	40	26.80	26.70	-40	1,088	-3.67%
2022/04/15	20	26.95	0	0.00	27.00	20	1,084	1.84%
2022/04/14	1	27.05	30	27.15	27.15	-29	1,076	-2.69%
2022/04/13	8	26.70	2	26.80	27.15	6	1,053	0.57%
2022/04/08	22	26.60	0	0.00	26.50	22	992	2.22%
2022/04/07	0	0.00	2	26.55	26.05	-2	979	-0.20%
2022/04/06	100	26.41	0	0.00	26.45	100	969	10.31%
2022/03/31	0	0.00	2	26.40	26.40	-2	941	-0.21%
2022/03/30	1	25.65	0	0.00	25.85	1	892	0.11%
2022/03/28	4	26.05	1	26.10	26.05	3	859	0.35%
2022/03/22	1	25.20	4	25.40	25.55	-3	788	-0.38%
2022/03/17	6	24.85	14	24.95	24.85	-8	784	-1.02%
2022/03/16	0	0.00	13	24.60	24.65	-13	770	-1.69%
2022/03/02	0	0.00	0.3	23.60	23.60	-0.3	756	-0.04%
2022/03/01	3	23.70	0	0.00	23.80	3	777	0.39%
2022/02/25	2	23.35	0	0.00	23.45	2	783	0.26%
2022/02/23	10	23.95	0	0.00	23.95	10	785	1.27%
2022/02/22	0	0.00	10	23.55	23.80	-10	795	-1.26%
2022/02/16	10	24.26	0	0.00	24.35	10	918	1.09%
2022/01/26	1	23.40	0	0.00	23.35	1	1,066	0.09%
2022/01/11	2	24.25	0	0.00	24.15	2	1,210	0.17%
2022/01/07	0	0.00	3	24.97	24.60	-3	1,218	-0.25%
2022/01/06	1	24.95	0	25.00	24.85	1	1,213	0.08%
2022/01/05	2	24.90	0	0.00	24.95	2	1,224	0.16%
2021/12/29	2	25.45	1	25.50	25.30	1	1,286	0.08%
2021/12/28	0	0.00	65	25.05	25.10	-65	1,286	-5.05%
2021/12/23	4	25.20	0	0.00	25.30	4	1,291	0.31%
2021/12/17	2	25.10	0	0.00	25.05	2	1,309	0.15%
2021/12/16	65	25.43	0	0.00	25.35	65	1,317	4.93%
2021/12/13	0	0.00	4	26.00	26.00	-4	1,480	-0.27%
2021/11/26	1	25.20	0	0.00	25.15	1	1,624	0.06%
2021/11/22	0	0.00	1	25.30	25.35	-1	1,633	-0.06%
2021/11/15	0	0.00	1	25.30	25.15	-1	1,664	-0.06%
2021/11/11	3	24.95	6	25.15	25.00	-3	1,684	-0.18%
2021/11/10	1	24.30	5	24.30	24.40	-4	1,668	-0.24%
2021/11/09	5	24.80	3	24.58	24.60	2	1,657	0.12%
2021/11/08	2	24.65	0	0.00	24.60	2	1,652	0.12%
2021/11/05	1.2	25.28	0	0.00	25.20	1.2	1,654	0.07%
2021/11/03	1	25.00	0	0.00	25.10	1	1,742	0.06%
2021/11/02	2	24.95	0	0.00	24.90	2	1,798	0.11%
2021/11/01	5	25.35	0	0.00	25.20	5	1,791	0.28%
2021/10/27	0	0.00	1	25.45	25.50	-1	1,795	-0.06%
2021/10/26	3	25.10	1	25.10	25.00	2	1,781	0.11%
2021/10/21	0	0.00	22	24.98	25.55	-22	1,804	-1.22%
2021/10/20	0	0.00	5	24.50	24.40	-5	1,742	-0.29%
2021/10/14	0	0.00	1	24.50	24.40	-1	1,774	-0.06%
2021/10/12	0	0.00	4	24.45	24.45	-4	1,810	-0.22%
2021/10/06	0	0.00	2	23.30	23.30	-2	1,838	-0.11%
2021/10/01	2	23.28	0	0.00	23.10	2	1,874	0.11%
2021/09/23	2	23.10	0	0.00	23.10	2	2,134	0.09%
2021/09/17	1	24.00	0	0.00	23.50	1	2,186	0.05%
2021/09/16	1	24.75	0	0.00	24.60	1	2,109	0.05%
2021/09/13	0	0.00	2	24.83	25.25	-2	2,212	-0.09%
2021/09/08	10	24.05	0	0.00	23.85	10	2,337	0.43%
2021/09/02	0	0.00	1	24.25	24.00	-1	2,355	-0.04%
2021/08/31	0	0.00	1	23.80	23.65	-1	2,328	-0.04%
2021/08/30	0	0.00	38	23.80	23.70	-38	2,348	-1.62%
2021/08/24	10	23.35	0	0.00	23.35	10	2,360	0.42%
2021/08/23	18	22.23	0	0.00	22.40	18	2,338	0.77%
2021/08/20	20	22.03	0	0.00	21.85	20	2,306	0.87%
2021/08/17	2	22.65	0	0.00	22.40	2	2,285	0.09%
2021/08/11	3	23.18	0	0.00	23.40	3	2,414	0.12%
2021/08/10	1	23.60	0	0.00	23.65	1	2,435	0.04%
2021/08/09	1	24.95	0	0.00	24.50	1	2,490	0.04%
2021/07/30	1	23.85	0	0.00	23.90	1	3,044	0.03%
2021/07/29	0	0.00	2	24.00	24.20	-2	3,114	-0.06%
2021/07/28	0	0.00	6	23.71	23.75	-6	3,195	-0.19%
2021/07/27	0	0.00	5	23.35	23.30	-5	3,356	-0.15%
2021/07/26	1	23.50	0	0.00	23.50	1	3,424	0.03%
2021/07/22	0	0.00	1	23.50	23.45	-1	3,588	-0.03%
2021/07/21	0	0.00	1	23.80	23.40	-1	3,608	-0.03%
2021/07/20	0	0.00	3	23.80	23.85	-3	3,635	-0.08%
2021/07/16	3	24.05	0	0.00	24.00	3	3,780	0.08%
2021/07/15	0	0.00	2	24.18	24.25	-2	3,843	-0.05%
2021/07/14	0	0.00	2	23.83	23.55	-2	3,894	-0.05%
2021/07/13	3	24.15	3	23.95	23.95	0	3,975	0.00%
2021/07/09	1	24.55	0	0.00	24.55	1	4,172	0.02%
2021/07/07	0	0.00	3	24.70	24.60	-3	4,326	-0.07%
2021/07/06	1	24.85	0	0.00	24.85	1	4,353	0.02%
2021/07/05	8	24.98	0	0.00	24.85	8	4,410	0.18%
2021/07/02	1	25.45	1	25.40	25.25	0	4,418	0.00%
2021/07/01	4	25.60	11	26.11	25.30	-7	4,530	-0.15%
2021/06/30	10	27.30	1	27.40	27.30	9	4,539	0.20%
2021/06/28	3	27.07	0	0.00	27.00	3	4,490	0.07%
2021/06/25	1	27.15	1	27.50	27.50	0	4,468	0.00%
2021/06/24	1	27.00	1	27.55	27.55	0	4,460	0.00%
2021/06/22	1	27.10	1	26.90	26.90	0	4,458	0.00%
2021/06/21	0	0.00	3	26.32	25.90	-3	4,408	-0.07%
2021/06/18	1	26.05	1	26.75	26.75	0	4,397	0.00%
2021/06/17	0	0.00	1	25.90	26.45	-1	4,536	-0.02%
2021/06/11	0	0.00	1	25.20	25.50	-1	4,766	-0.02%
2021/06/04	3	25.00	2	24.85	24.75	1	4,971	0.02%
2021/06/03	2	25.20	3	25.03	25.00	-1	5,123	-0.02%
2021/06/02	0	0.00	1	25.50	25.10	-1	5,249	-0.02%
2021/05/24	2	25.13	0	0.00	24.95	2	5,825	0.03%
2021/05/21	0	0.00	130	24.42	25.20	-130	5,924	-2.19%	大賣/鉅額交易
2021/05/18	0	0.00	0.1	24.50	24.40	-0.1	5,931	0.00%
2021/05/17	2	22.80	2	23.85	22.60	0	5,912	0.00%
2021/05/14	1	24.50	1	24.65	24.65	0	5,818	0.00%
2021/05/13	2	25.68	1	25.60	25.30	1	5,731	0.02%
2021/05/12	30	28.02	52	28.80	26.55	-22	5,625	-0.39%
2021/05/11	0	0.00	2	29.53	28.40	-2	5,444	-0.04%
2021/05/10	20	28.90	0	0.00	29.00	20	5,340	0.37%
2021/05/07	1	28.00	1	28.35	28.45	0	5,305	0.00%
2021/05/06	1	28.80	4	28.36	28.65	-3	5,278	-0.06%
2021/05/05	0	0.00	13	27.85	27.95	-13	5,208	-0.25%
2021/05/04	4	26.98	3	27.47	27.55	1	5,144	0.02%
2021/05/03	6	29.02	3	28.03	27.85	3	5,030	0.06%
2021/04/29	5	29.80	6	28.94	28.90	-1	4,979	-0.02%
2021/04/27	2	28.58	4	28.55	28.80	-2	4,970	-0.04%
2021/04/26	1	28.70	0	0.00	28.70	1	4,961	0.02%
2021/04/23	4	27.70	1	28.20	28.05	3	4,953	0.06%
2021/04/22	11	29.38	11	28.70	27.95	0	4,921	0.00%
2021/04/21	5	28.15	5	28.60	29.05	0	4,816	0.00%
2021/04/20	6	28.35	1	28.40	28.60	5	4,773	0.10%
2021/04/19	23	28.45	24	28.66	28.55	-1	4,751	-0.02%
2021/04/16	0	0.00	1	27.80	27.40	-1	4,674	-0.02%
2021/04/15	0	0.00	6	26.68	26.85	-6	4,582	-0.13%
2021/04/14	1	25.05	1	25.95	26.00	0	4,463	0.00%
2021/04/13	1	25.95	4	25.95	25.30	-3	4,443	-0.07%
2021/04/12	28	25.66	1	25.75	25.70	27	4,515	0.60%
2021/04/09	29	25.42	1	25.60	25.70	28	4,497	0.62%
2021/04/08	2	25.20	1	25.35	25.50	1	4,438	0.02%
2021/04/07	3	25.37	2	25.45	25.65	1	4,409	0.02%
2021/04/06	8	23.96	20	24.71	24.65	-12	4,336	-0.28%
2021/04/01	3	23.85	112	24.23	23.90	-109	4,263	-2.56%	大賣/鉅額交易
2021/03/29	1	24.35	5	24.20	24.10	-4	4,234	-0.09%
2021/03/26	0	0.00	3	24.45	24.40	-3	4,238	-0.07%
2021/03/25	2	24.05	0	0.00	24.05	2	4,207	0.05%
2021/03/24	1	24.00	1	24.10	23.95	0	4,207	0.00%
2021/03/23	0	0.00	1	24.10	24.15	-1	4,200	-0.02%
2021/03/22	17	24.52	51	23.86	24.40	-34	4,185	-0.81%
2021/03/19	22	23.25	20	23.30	23.25	2	4,050	0.05%
2021/03/18	0	0.00	19	24.10	23.75	-19	4,018	-0.47%
2021/03/17	19	23.85	1	24.50	24.10	18	4,040	0.45%
2021/03/16	1	23.50	0	0.00	23.40	1	3,958	0.03%
2021/03/12	2	22.50	0	0.00	22.55	2	4,409	0.05%
2021/03/10	0.1	23.45	0	0.00	23.25	0.1	4,585	0.00%
2021/03/09	0	0.00	1	23.80	23.45	-1	4,741	-0.02%
2021/03/05	12	23.00	0	0.00	22.90	12	4,990	0.24%
2021/03/04	0	0.00	1	23.25	23.25	-1	5,055	-0.02%
2021/03/03	0	0.00	10	22.87	23.25	-10	4,989	-0.20%
2021/03/02	0	0.00	10	22.52	22.00	-10	4,866	-0.21%
2021/02/26	20	22.10	4	22.25	21.95	16	4,989	0.32%
2021/02/25	11	21.77	0	0.00	22.00	11	4,989	0.22%
2021/02/24	0	0.00	1	22.30	21.95	-1	4,990	-0.02%
2021/02/23	0	0.00	4	21.95	22.05	-4	4,905	-0.08%
2021/01/29	2	19.45	0	0.00	19.05	2	5,332	0.04%
2021/01/27	10	19.65	0	0.00	19.75	10	5,452	0.18%
2021/01/25	0	0.00	17	20.14	20.10	-17	5,629	-0.30%
2021/01/21	1	19.00	115	18.80	18.95	-114	5,730	-1.99%	大賣/鉅額交易
2021/01/20	14	19.26	4	19.08	19.10	10	5,789	0.17%
2021/01/19	4	19.90	0	0.00	19.90	4	5,782	0.07%
2021/01/15	0	0.00	1	20.45	20.10	-1	5,919	-0.02%
2021/01/12	22	20.55	0	0.00	20.50	22	7,264	0.30%
2021/01/07	1	20.25	0	0.00	20.40	1	7,672	0.01%
2021/01/06	0	0.00	8.3	20.36	20.25	-8.3	7,864	-0.11%
2021/01/05	0	0.00	1.1	21.76	21.15	-1.1	8,147	-0.01%
2020/12/31	10	20.70	0	0.00	20.70	10	9,355	0.11%
2020/12/28	120	20.58	0	0.00	20.65	120	10,833	1.11%	大買/鉅額交易
2020/12/25	51	20.65	2	20.70	20.65	49	10,878	0.45%
2020/12/24	1	20.80	0	0.00	20.80	1	11,232	0.01%
2020/12/17	0.1	21.00	0	0.00	20.95	0.1	12,009	0.00%
2020/12/16	1	20.85	0	0.00	21.20	1	12,256	0.01%
2020/12/14	0	0.00	1	20.95	20.95	-1	12,271	-0.01%
2020/12/11	1	20.40	2	20.45	20.50	-1	12,323	-0.01%
2020/12/10	2	21.30	5	20.96	21.10	-3	12,432	-0.02%
2020/12/09	2	20.53	0	0.00	20.95	2	12,602	0.02%
2020/12/08	9	20.12	1	19.95	19.95	8	12,801	0.06%
2020/12/07	3	21.47	5	21.85	21.35	-2	12,566	-0.02%
2020/12/04	8	22.44	0	0.00	22.35	8	12,560	0.06%
2020/12/03	2	22.70	6	22.40	22.45	-4	12,669	-0.03%
2020/12/02	6	22.88	3	23.90	22.80	3	12,936	0.02%
2020/12/01	1	24.30	10	24.30	24.40	-9	12,795	-0.07%
2020/11/30	1	24.65	1	25.60	24.65	0	12,857	0.00%
2020/11/25	10	25.60	62	25.34	24.65	-52	13,332	-0.39%
2020/11/24	1	24.50	0	0.00	24.45	1	13,324	0.01%
2020/11/23	8	24.89	0	0.00	24.80	8	13,403	0.06%
2020/11/19	0	0.00	1	25.35	25.15	-1	13,721	-0.01%
2020/11/17	0	0.00	11	25.17	25.30	-11	14,030	-0.08%
2020/11/16	0	0.00	1	25.30	25.10	-1	14,155	-0.01%
2020/11/12	10	25.05	5	25.60	25.20	5	14,403	0.03%
2020/11/11	2	25.40	15	25.83	25.95	-13	14,712	-0.09%
2020/11/10	1	25.80	10	25.65	25.15	-9	14,886	-0.06%
2020/11/09	5	26.00	12	25.74	25.65	-7	14,826	-0.05%
2020/11/06	0	0.00	1	25.30	25.10	-1	14,745	-0.01%
2020/11/05	10	25.10	1	25.75	24.65	9	14,708	0.06%
2020/11/03	1	24.85	1	25.05	24.85	0	14,676	0.00%
2020/11/02	12	24.54	13	25.01	25.10	-1	14,722	-0.01%
2020/10/30	2	24.83	5	24.90	24.35	-3	14,619	-0.02%
2020/10/29	1	24.90	2	24.60	25.00	-1	14,538	-0.01%
2020/10/28	10	25.10	1	25.15	25.00	9	14,434	0.06%
2020/10/27	1	25.30	15	25.65	25.60	-14	14,326	-0.10%
2020/10/26	16	25.93	0	0.00	25.70	16	14,231	0.11%
2020/10/23	0	0.00	11	26.55	26.25	-11	14,136	-0.08%
2020/10/22	26	26.07	14	26.15	26.45	12	14,038	0.09%
2020/10/21	27	25.69	22	26.38	26.50	5	13,827	0.04%
2020/10/20	20	26.13	58	26.04	26.50	-38	13,147	-0.29%
2020/10/19	4	24.40	0	0.00	24.55	4	12,632	0.03%
2020/10/16	10	24.10	0	0.00	24.40	10	12,587	0.08%
2020/10/15	16	24.36	0	0.00	24.15	16	12,407	0.13%
2020/10/14	13	24.58	0	0.00	25.20	13	12,166	0.11%
2020/10/13	50	25.32	0	0.00	25.00	50	11,945	0.42%
2020/10/12	15	26.08	14	26.33	26.35	1	11,568	0.01%
2020/10/08	21	24.90	32	25.13	25.50	-11	11,028	-0.10%
2020/10/07	58	23.70	54	23.57	24.35	4	10,183	0.04%
2020/10/06	1	22.00	66	21.74	22.50	-65	9,267	-0.70%
2020/10/05	0	0.00	2	21.00	20.95	-2	8,757	-0.02%
2020/09/30	11	20.10	0	0.00	20.20	11	8,625	0.13%
2020/09/29	52	20.87	7	20.99	20.45	45	8,546	0.53%
2020/09/28	22	20.12	24	20.57	20.65	-2	8,177	-0.02%
2020/09/24	7	19.56	0	0.00	19.45	7	7,744	0.09%
2020/09/22	2	20.90	1	21.25	21.00	1	7,463	0.01%
2020/09/21	11	21.72	15	20.93	21.35	-4	7,273	-0.05%
2020/09/18	1	20.40	0	0.00	20.25	1	7,003	0.01%
2020/09/17	1	20.40	0	0.00	20.20	1	6,965	0.01%
2020/09/15	4	19.96	5	19.95	20.00	-1	6,767	-0.01%
2020/09/14	10	20.58	5	21.35	20.15	5	6,572	0.08%
2020/09/11	31	21.08	10	21.03	20.75	21	6,309	0.33%
2020/09/10	0	0.00	4	21.98	22.00	-4	5,937	-0.07%
2020/09/09	0	0.00	19	21.94	21.75	-19	5,815	-0.33%
2020/09/08	36	21.93	31	21.17	21.75	5	5,615	0.09%
2020/09/07	49	21.97	37	22.32	21.70	12	5,397	0.22%
2020/09/04	3	20.62	45	20.26	20.80	-42	4,944	-0.85%
2020/09/03	0	0.00	2	20.30	20.05	-2	4,663	-0.04%
2020/09/02	2	19.70	104	19.81	19.70	-102	4,506	-2.26%	大賣/鉅額交易
2020/09/01	10	18.60	4	18.80	18.75	6	4,194	0.14%
2020/08/31	12	19.13	4	19.35	18.85	8	4,091	0.20%
2020/08/28	10	18.80	3	18.58	18.45	7	3,839	0.18%
2020/08/27	1	17.40	0	0.00	18.05	1	3,648	0.03%
2020/08/26	230	17.77	2	18.05	17.80	228	3,489	6.53%	大買/鉅額交易
2020/08/25	0	0.00	35	18.56	18.65	-35	3,292	-1.06%
2020/08/24	0	0.00	7	17.97	18.00	-7	3,106	-0.23%
2020/08/21	12	16.79	0	0.00	17.30	12	2,820	0.43%
2020/08/20	3	16.23	12	17.58	16.75	-9	2,705	-0.33%
2020/08/19	2	17.00	5	17.63	17.55	-3	2,501	-0.12%
2020/08/18	20	16.95	7	16.88	17.00	13	2,315	0.56%
2020/08/17	7	16.84	7	16.41	16.90	0	2,117	0.00%
2020/08/14	0	0.00	5	15.38	15.40	-5	1,732	-0.29%
2020/08/10	1	15.00	2	14.90	14.90	-1	1,319	-0.08%
2020/08/07	0	0.00	1	14.55	14.45	-1	1,245	-0.08%
2020/08/06	1	14.35	0	0.00	14.35	1	1,181	0.08%
2020/08/05	0	0.00	2	13.35	13.45	-2	1,068	-0.19%
2020/07/27	6	13.35	0	0.00	13.25	6	1,041	0.58%
2020/07/22	0	0.00	2	13.65	13.70	-2	1,007	-0.20%
2020/07/15	0	0.00	1	13.20	13.10	-1	962	-0.10%
2020/07/13	0	0.00	9	13.15	13.20	-9	965	-0.93%
2020/07/10	0	0.00	1	13.10	13.20	-1	978	-0.10%
2020/07/09	0	0.00	3	13.40	13.35	-3	973	-0.31%
2020/07/06	10	13.25	0	0.00	13.30	10	972	1.03%
2020/06/19	3	12.95	0	0.00	12.90	3	1,011	0.30%
2020/06/15	4	12.70	0	0.00	12.70	4	1,027	0.39%
2020/03/19	1	9.12	0	0.00	9.12	1	675	0.15%
2020/03/13	1	10.35	0	0.00	10.50	1	631	0.16%
2020/03/12	1	11.55	0	0.00	11.35	1	599	0.17%
2020/03/02	0	0.00	2	12.30	12.30	-2	613	-0.33%
2020/02/03	2	12.50	0	0.00	12.40	2	879	0.23%
2020/01/31	1	12.75	0	0.00	12.70	1	870	0.11%
2020/01/30	2	12.75	0	0.00	12.70	2	869	0.23%
2019/12/19	5	12.74	0	0.00	12.80	5	947	0.53%
2019/12/18	5	12.83	0	0.00	12.85	5	948	0.53%
2019/12/13	4	12.91	0	0.00	12.95	4	951	0.42%
2019/12/12	1	13.00	0	0.00	12.95	1	962	0.10%
2019/12/11	1	13.00	9	13.00	13.00	-8	968	-0.83%
2019/12/03	1	12.90	0	0.00	13.05	1	1,033	0.10%
2019/12/02	1	12.90	0	0.00	12.95	1	1,031	0.10%
2019/11/27	1	12.90	0	0.00	13.00	1	1,038	0.10%
2019/11/19	1	12.90	0	0.00	12.95	1	999	0.10%
2019/10/23	5	15.05	0	0.00	15.00	5	1,562	0.32%
2019/10/22	5	15.20	0	0.00	15.20	5	1,567	0.32%
2019/10/07	0	0.00	1	14.65	14.65	-1	1,661	-0.06%
2019/10/01	0	0.00	1	14.40	14.40	-1	1,766	-0.06%
2019/09/27	0	0.00	2	14.40	14.25	-2	1,764	-0.11%
2019/09/26	3	14.55	0	0.00	14.50	3	1,744	0.17%
2019/09/25	2	14.65	0	0.00	14.70	2	1,728	0.12%
2019/09/11	2	14.95	0	0.00	14.90	2	1,814	0.11%
2019/09/06	0	0.00	10	15.05	15.05	-10	1,799	-0.56%
2019/09/03	10	15.10	0	0.00	15.00	10	1,900	0.53%
2019/09/02	0	0.00	2.1	15.00	15.10	-2.1	1,909	-0.11%
2019/08/27	1	15.05	0	0.00	15.00	1	1,963	0.05%
2019/08/16	0	0.00	3	15.22	15.30	-3	2,607	-0.12%
2019/08/15	2	14.65	0	0.00	14.80	2	2,594	0.08%
2019/08/14	8	15.00	0	0.00	15.00	8	2,582	0.31%
2019/08/07	2	15.80	0	0.00	15.80	2	2,749	0.07%
2019/08/06	0	0.00	50	16.15	16.15	-50	2,746	-1.82%
2019/07/31	4	17.40	0	0.00	17.40	4	2,716	0.15%
2019/07/30	7	17.58	4	18.00	17.50	3	2,630	0.11%
2019/07/29	0	0.00	2	17.80	17.80	-2	2,504	-0.08%
2019/07/10	0	0.00	4	17.55	17.50	-4	2,293	-0.17%
2019/07/09	0	0.00	2	17.45	17.40	-2	2,270	-0.09%
2019/07/05	0	0.00	4	17.21	17.25	-4	2,249	-0.18%
2019/07/02	3	17.00	0	0.00	16.95	3	2,266	0.13%
2019/06/17	2	16.80	0	0.00	16.80	2	2,349	0.09%
2019/06/13	2	16.80	0	0.00	16.95	2	2,357	0.08%
2019/06/06	2	17.00	0	0.00	16.95	2	2,245	0.09%
2019/06/04	2	17.25	2	17.40	17.25	0	2,223	0.00%
2019/06/03	2	16.80	0	0.00	17.25	2	2,205	0.09%
2019/05/29	4	16.95	29	17.26	16.95	-25	2,131	-1.17%
2019/05/28	3	17.33	10	17.40	17.40	-7	2,063	-0.34%
2019/05/27	6	17.48	23	17.36	17.85	-17	1,976	-0.86%
2019/05/24	10	16.89	7	16.72	17.00	3	1,707	0.18%
2019/05/21	3	16.15	0	0.00	16.20	3	1,486	0.20%
2019/05/20	3	16.45	2	16.45	16.15	1	1,467	0.07%
2019/05/17	3	16.43	6	16.38	16.55	-3	1,370	-0.22%
2019/05/15	5	16.04	5	16.07	16.00	0	1,140	0.00%
2019/05/14	3	15.85	0	0.00	15.80	3	1,111	0.27%
2019/05/13	0	0.00	6	15.77	15.70	-6	1,108	-0.54%
2019/04/26	0	0.00	3	15.25	15.25	-3	1,173	-0.26%
2019/04/18	4	15.18	0	0.00	15.10	4	1,198	0.33%
2019/04/16	3	15.40	0	0.00	15.40	3	1,181	0.25%
2019/04/12	2	15.50	0	0.00	15.50	2	1,162	0.17%
2019/04/11	4	15.65	0	0.00	15.60	4	1,151	0.35%
2019/04/08	0	0.00	4	16.20	16.35	-4	1,118	-0.36%
2019/04/03	0	0.00	3	16.00	15.95	-3	1,095	-0.27%
2019/03/29	0	0.00	2	15.90	15.80	-2	1,053	-0.19%
2019/03/28	0	0.00	2	15.85	15.80	-2	1,042	-0.19%
2019/03/27	0	0.00	8	15.78	15.85	-8	1,031	-0.78%
2019/03/26	0	0.00	15	15.55	15.55	-15	1,002	-1.50%
2019/03/25	0	0.00	3	15.25	15.20	-3	955	-0.31%
2019/03/22	3	14.90	0	0.00	15.10	3	920	0.33%
2019/03/18	9	15.31	0	0.00	15.40	9	842	1.07%
2019/03/13	34	15.22	0	0.00	15.25	34	834	4.08%
2019/02/19	0	0.00	0	14.55	14.55	0	797	0.00%
2019/01/30	35	14.39	0	0.00	14.50	35	844	4.14%
2019/01/25	5	14.40	0	0.00	14.45	5	782	0.64%
2019/01/23	0	0.00	2	14.50	14.50	-2	775	-0.26%
2018/11/15	0	0.00	3	14.22	14.25	-3	1,135	-0.26%
2018/11/14	0	0.00	2	13.90	13.85	-2	1,067	-0.19%
2018/11/05	0	0.00	3	13.15	13.20	-3	1,050	-0.29%
2018/10/26	3	13.05	0	0.00	12.85	3	1,048	0.29%
2018/10/01	0	0.00	2	14.30	14.20	-2	902	-0.22%
2018/09/28	0	0.00	3	14.10	14.15	-3	890	-0.34%
2018/09/26	0	0.00	3	14.05	14.05	-3	855	-0.35%
2018/09/19	3	13.90	0	0.00	13.90	3	827	0.36%
2018/09/14	2	13.85	0	0.00	13.80	2	829	0.24%
2018/09/07	0	0.00	8	13.70	13.50	-8	841	-0.95%
2018/09/06	1	13.95	0	0.00	13.80	1	831	0.12%
2018/09/05	0	0.00	1	14.05	13.85	-1	829	-0.12%
2018/09/04	0	0.00	2	14.10	14.15	-2	815	-0.25%
2018/09/03	2	14.35	14	14.07	14.25	-12	805	-1.49%
2018/08/31	7	13.89	0	0.00	13.95	7	741	0.94%
2018/08/30	12	13.92	0	0.00	13.85	12	729	1.65%
2018/05/29	0	0.00	0	13.30	13.30	0	1,717	0.00%
2018/05/28	0	0.00	0	13.35	13.35	0	1,730	0.00%
2018/04/19	0	0.00	10	13.45	13.35	-10	1,982	-0.50%
2018/04/18	0	0.00	3	13.30	13.25	-3	1,993	-0.15%
2018/04/17	13	12.90	0	0.00	12.90	13	1,974	0.66%
2018/04/09	2	13.90	0	0.00	13.85	2	2,050	0.10%
2018/04/03	2	13.85	0	0.00	13.90	2	2,067	0.10%
2018/03/31	3	13.90	0	0.00	13.90	3	1,986	0.15%
2018/03/16	0	0.00	1	16.15	16.15	-1	1,835	-0.05%
2018/03/15	1	16.35	2	16.13	16.25	-1	1,848	-0.05%
2018/02/12	0	0.00	3	14.85	15.10	-3	2,176	-0.14%
2018/02/09	3	14.40	0	0.00	14.70	3	2,139	0.14%
2018/02/06	1	15.55	0	0.00	14.80	1	2,152	0.05%
2018/02/05	2	15.85	0	0.00	15.90	2	2,104	0.10%
2018/01/31	0	0.00	26	16.20	16.30	-26	2,195	-1.18%
2018/01/26	26	16.75	0	0.00	16.75	26	2,167	1.20%
2018/01/22	2	16.90	0	0.00	16.70	2	2,239	0.09%
2018/01/10	0	0.00	1	17.50	17.25	-1	2,144	-0.05%
2018/01/09	2	17.15	0	0.00	17.20	2	2,128	0.09%
2018/01/08	0	0.00	2	17.75	17.75	-2	2,079	-0.10%
2018/01/05	0	0.00	3	17.08	17.20	-3	2,025	-0.15%