達欣工 (2535)-永豐金-竹科券商分點個股進出

台股 » 個股 » 達欣工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達欣工

(2535)

可現股當沖

股價
56.4
漲跌
▲0.3
漲幅
+0.53%
成交量
625張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達欣工 (2535)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科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
2024/06/13	0	0.00	6	55.40	56.10	-6	971	-0.62%
2024/06/12	0	0.00	7.8	55.20	55.60	-7.8	970	-0.80%
2024/06/04	0	53.50	0	0.00	53.80	0	970	0.00%
2024/05/29	0.1	53.00	0	0.00	52.80	0.1	985	0.01%
2024/05/28	0	0.00	30	52.32	52.60	-30	975	-3.07%
2024/05/24	10	52.10	40	50.70	52.00	-30	965	-3.11%
2024/05/23	2	51.65	0	0.00	51.60	2	963	0.21%
2024/05/22	1	53.40	2	53.50	53.20	-1	945	-0.11%
2024/05/21	0	0.00	0.8	54.20	54.00	-0.8	924	-0.09%
2024/05/20	1	53.90	0	0.00	54.60	1	919	0.11%
2024/05/14	0.2	53.70	0	0.00	53.00	0.2	894	0.02%
2024/05/13	0.2	54.30	0.5	54.40	54.70	-0.4	884	-0.04%
2024/05/10	0.2	55.20	0	0.00	55.10	0.2	878	0.02%
2024/05/09	1	56.50	0	0.00	55.20	1	876	0.11%
2024/05/08	0.1	55.60	0	0.00	55.90	0.1	881	0.01%
2024/05/07	40.3	59.47	9	57.00	55.90	31.3	864	3.62%
2024/05/06	8	60.00	0	0.00	61.70	8	795	1.01%
2024/04/24	0.3	56.43	0	0.00	56.40	0.3	706	0.04%
2024/04/23	1	56.50	0	0.00	57.00	1	701	0.14%
2024/04/22	1	58.00	1	59.80	57.60	0	690	0.00%
2024/04/19	0	0.00	10	57.88	57.20	-10	657	-1.52%
2024/04/16	1	56.70	0.4	56.00	55.60	0.6	607	0.10%
2024/04/12	0	0.00	7	56.69	56.70	-7	584	-1.20%
2024/04/11	0	0.00	1	57.00	56.80	-1	563	-0.18%
2024/04/10	1	58.00	2	58.40	58.20	-1	517	-0.19%
2024/04/09	0	0.00	3	58.33	59.00	-3	486	-0.62%
2024/04/03	2	58.60	8	58.40	58.40	-6	428	-1.40%
2024/03/29	0	0.00	1	56.80	57.10	-1	384	-0.26%
2024/03/28	0	0.00	1	56.10	55.80	-1	374	-0.27%
2024/03/26	2	54.15	2	53.90	54.00	0	356	0.00%
2024/03/21	3	54.37	0	0.00	54.80	3	352	0.85%
2024/03/20	0	53.20	0	0.00	53.60	0	346	0.00%
2024/03/19	0	0.00	0.8	52.20	52.30	-0.8	336	-0.24%
2024/03/15	0	0.00	0.6	50.90	51.00	-0.6	333	-0.18%
2024/03/14	7	51.20	0	0.00	51.40	7	332	2.11%
2024/03/12	5	51.50	0	0.00	51.40	5	332	1.50%
2024/03/11	0	50.90	0	0.00	51.00	0	336	0.00%
2024/03/08	0	51.50	1	50.70	50.90	-1	335	-0.30%
2024/03/07	0	51.30	0	0.00	51.60	0	323	0.00%
2024/03/06	0	50.80	4	51.00	51.00	-4	317	-1.26%
2024/03/04	1	49.15	0	0.00	49.15	1	298	0.33%
2024/02/29	1	49.50	0	0.00	49.45	1	299	0.33%
2024/02/19	0	49.35	0.8	49.35	49.60	-0.8	334	-0.24%
2024/02/16	0	48.45	0	0.00	48.90	0	352	0.00%
2024/02/15	0	0.00	7	47.55	47.95	-7	355	-1.97%
2024/01/18	0	0.00	1	44.55	44.60	-1	461	-0.22%
2024/01/17	0	0.00	0.1	44.80	44.85	-0.1	473	-0.02%
2024/01/15	0	0.00	1	45.20	45.15	-1	484	-0.21%
2024/01/11	5	45.20	0	0.00	45.30	5	508	0.98%
2024/01/09	0	0.00	10	44.90	44.85	-10	508	-1.97%
2024/01/04	0	0.00	1	44.05	44.05	-1	509	-0.20%
2023/12/29	0	0.00	9	44.14	44.10	-9	506	-1.78%
2023/12/28	0.1	44.05	0	0.00	44.15	0.1	513	0.01%
2023/12/27	0	0.00	1	44.05	44.10	-1	515	-0.19%
2023/12/26	2	44.25	0	0.00	44.20	2	517	0.39%
2023/12/25	0	0.00	10	44.10	44.20	-10	517	-1.93%
2023/12/21	5	43.95	1.6	43.93	43.90	3.4	519	0.65%
2023/12/18	3.5	43.86	0	0.00	44.00	3.5	512	0.68%
2023/12/15	1.4	43.95	0	0.00	44.00	1.4	514	0.27%
2023/12/14	0	0.00	8	44.10	44.10	-8	517	-1.55%
2023/12/13	0.1	43.90	0	0.00	43.95	0.1	516	0.01%
2023/12/12	0.1	44.10	0	0.00	44.10	0.1	521	0.02%
2023/12/07	0.1	43.15	0	0.00	43.15	0.1	538	0.01%
2023/12/05	0	0.00	0.2	42.75	42.85	-0.2	538	-0.04%
2023/12/01	1	42.75	0	0.00	42.70	1	544	0.18%
2023/11/28	0	0.00	0.1	42.90	42.95	-0.1	551	-0.02%
2023/11/27	0	43.05	0	0.00	43.10	0	551	0.01%
2023/11/22	0	42.50	0	0.00	43.05	0	555	0.00%
2023/11/16	0	40.30	0	0.00	40.70	0	549	0.00%
2023/11/10	0	40.30	0	0.00	40.35	0	534	0.00%
2023/11/09	1	40.35	0	0.00	40.25	1	535	0.19%
2023/11/02	1.1	38.80	0	0.00	38.55	1.1	549	0.19%
2023/11/01	2	38.23	0	0.00	38.05	2	555	0.36%
2023/10/31	1.2	39.16	0	0.00	38.30	1.2	563	0.22%
2023/10/30	2.7	40.46	0	40.00	40.15	2.7	547	0.49%
2023/10/18	0	35.35	3	35.50	34.60	-3	544	-0.55%
2023/10/17	2	34.70	0	0.00	34.80	2	459	0.43%
2023/10/06	0	0.00	0	33.65	33.50	0	411	0.00%
2023/10/05	2	33.70	0	33.55	33.50	2	411	0.49%
2023/10/02	2	33.35	0	0.00	33.30	2	410	0.49%
2023/09/26	1	33.40	0	0.00	33.40	1	419	0.24%
2023/09/25	0	0.00	2	33.50	33.50	-2	429	-0.47%
2023/09/12	0	0.00	0.1	33.90	33.80	-0.1	442	-0.03%
2023/09/05	0	0.00	0	34.30	34.10	0	448	0.00%
2023/09/04	0	0.00	0	34.10	34.25	0	445	0.00%
2023/09/01	0	0.00	1	33.65	33.65	-1	433	-0.23%
2023/08/31	0	0.00	1	33.20	33.40	-1	440	-0.23%
2023/08/18	0	0.00	4	33.10	33.10	-4	486	-0.82%
2023/08/16	0	0.00	0	32.87	32.70	0	485	0.00%
2023/08/15	0	0.00	2	32.50	32.95	-2	484	-0.41%
2023/08/10	0	0.00	0	32.70	32.45	0	484	0.00%
2023/08/09	2	32.70	0.2	32.55	32.60	1.8	480	0.37%
2023/08/04	0	32.10	0	0.00	32.35	0	485	0.00%
2023/07/31	1	32.00	0	0.00	32.00	1	521	0.19%
2023/07/24	1	31.80	0	0.00	31.70	1	533	0.19%
2023/07/21	1	32.00	0	0.00	32.05	1	535	0.19%
2023/07/20	1	32.25	0	0.00	32.25	1	540	0.19%
2023/07/17	1	33.00	5	32.80	32.80	-4	649	-0.62%
2023/07/07	1	33.30	0	0.00	33.35	1	836	0.12%
2023/07/06	3	33.57	0	0.00	33.55	3	859	0.35%
2023/07/05	3	33.68	0	0.00	33.70	3	879	0.34%
2023/07/04	0	0.00	0	33.55	33.60	0	888	0.00%
2023/06/27	2	32.80	0	0.00	32.80	2	975	0.20%
2023/06/26	1	32.85	0	0.00	32.95	1	977	0.10%
2023/06/16	0	0.00	3	33.10	33.05	-3	982	-0.31%
2023/06/13	2	33.05	0	0.00	33.10	2	993	0.20%
2023/06/12	0	0.00	2	33.05	33.05	-2	1,001	-0.20%
2023/06/09	0	0.00	0	33.10	33.15	0	1,006	0.00%
2023/06/08	0	0.00	3	33.30	33.20	-3	1,022	-0.29%
2023/06/02	0	0.00	8	33.10	33.00	-8	1,042	-0.77%
2023/06/01	1	33.05	0	0.00	33.05	1	1,039	0.10%
2023/05/25	0	0.00	10	32.60	32.60	-10	1,023	-0.98%
2023/05/19	0	0.00	5	32.55	32.60	-5	1,011	-0.49%
2023/05/17	0	0.00	1	32.70	32.60	-1	1,004	-0.10%
2023/05/16	0	0.00	1	32.45	32.45	-1	997	-0.10%
2023/05/15	0	0.00	6	32.10	32.15	-6	989	-0.61%
2023/05/11	1	32.05	0	0.00	32.05	1	984	0.10%
2023/05/09	4	32.21	0	32.20	32.35	4	979	0.40%
2023/05/08	0	0.00	1	32.55	32.70	-1	972	-0.10%
2023/05/05	0	0.00	1	32.20	32.40	-1	958	-0.10%
2023/04/27	0	0.00	1	30.40	30.50	-1	898	-0.11%
2023/04/26	3	30.00	0	0.00	30.30	3	894	0.34%
2023/04/21	6.1	30.46	1	30.30	30.15	5.1	858	0.59%
2023/04/20	11.2	30.71	0	0.00	30.75	11.2	831	1.35%
2023/04/19	2	33.75	8	33.80	33.75	-6	735	-0.82%
2023/04/18	0	0.00	1	33.50	33.70	-1	689	-0.14%
2023/04/17	7	33.84	2	33.85	33.85	5	627	0.80%
2023/04/14	0	34.00	0	0.00	33.80	0	600	0.00%
2023/04/13	0	0.00	1	34.00	33.95	-1	579	-0.17%
2023/04/10	0	0.00	2	33.75	33.85	-2	518	-0.39%
2023/04/07	2	33.80	0	0.00	33.75	2	495	0.40%
2023/04/06	0	33.60	0	0.00	33.75	0	479	0.00%
2023/03/29	3	33.20	1	33.15	33.20	2	431	0.46%
2023/03/28	5	34.05	2	33.80	33.75	3	396	0.76%
2023/03/27	0	33.90	0	0.00	33.70	0	378	0.00%
2023/03/22	0	0.00	2	33.48	33.50	-2	366	-0.55%
2023/03/20	0	33.25	0	0.00	33.40	0	359	0.00%
2023/03/16	0	0.00	1	33.15	33.05	-1	350	-0.29%
2023/03/15	1	33.20	0	0.00	33.20	1	339	0.29%
2023/03/14	1	33.15	0	0.00	33.10	1	327	0.31%
2023/03/13	2	32.85	5	32.94	32.95	-3	318	-0.94%
2023/03/10	0	33.28	0	0.00	33.20	0	302	0.00%
2023/03/09	10	33.25	2	33.40	33.25	8	295	2.71%
2023/03/08	4	33.11	1	33.10	33.25	3	282	1.06%
2023/03/06	0	0.00	10	32.46	32.40	-10	260	-3.84%
2023/03/03	0	0.00	1	32.35	32.35	-1	254	-0.39%
2023/03/01	2	31.70	1	31.70	31.70	1	246	0.41%
2023/02/22	1	31.15	0	0.00	31.25	1	228	0.44%
2023/02/16	1	31.00	0	0.00	30.95	1	239	0.42%
2023/02/10	0	30.92	0	0.00	30.85	0	255	0.01%
2023/02/06	0	0.00	10	30.90	30.85	-10	250	-3.99%
2023/02/02	0	30.95	0	0.00	30.80	0	247	0.00%
2023/01/30	1	30.15	0	0.00	30.15	1	242	0.41%
2022/12/27	10	29.75	0	0.00	29.70	10	318	3.14%
2022/12/09	2	29.85	0	0.00	29.80	2	360	0.55%
2022/12/02	0	0.00	1	30.30	30.35	-1	393	-0.25%
2022/11/30	2	30.40	0	0.00	30.35	2	399	0.50%
2022/11/24	0	0.00	0.4	30.15	30.20	-0.4	403	-0.10%
2022/11/23	0	0.00	0.1	30.05	29.90	-0.1	401	-0.03%
2022/11/17	1	29.80	0.1	30.00	29.75	0.9	405	0.22%
2022/11/16	0	0.00	0.1	30.00	29.55	-0.1	404	-0.03%
2022/11/11	2	29.45	0	30.00	29.50	2	389	0.51%
2022/11/10	0	0.00	0	29.95	29.50	0	386	0.00%
2022/11/09	1	29.65	0.1	30.00	29.75	0.9	382	0.24%
2022/11/08	0	0.00	0.1	30.00	29.70	-0.1	381	-0.02%
2022/11/07	1	29.75	0	29.95	29.75	1	384	0.25%
2022/11/03	1	29.50	0	0.00	29.55	1	386	0.26%
2022/11/01	0	0.00	6	29.95	30.00	-6	382	-1.57%
2022/10/31	1	30.00	0	0.00	29.95	1	384	0.26%
2022/10/28	1	29.90	0	0.00	29.90	1	385	0.26%
2022/10/27	0	0.00	1	29.80	29.95	-1	386	-0.26%
2022/10/25	1	29.60	0	0.00	29.80	1	388	0.26%
2022/10/24	1	29.50	0	0.00	29.50	1	388	0.26%
2022/10/21	1	28.95	0	0.00	29.50	1	385	0.26%
2022/10/11	0	30.30	0	0.00	30.30	0	315	0.00%
2022/10/06	0	30.95	0	0.00	31.15	0	313	0.00%
2022/10/05	1	31.15	0	0.00	31.20	1	314	0.32%
2022/09/28	0	0.00	1	30.90	30.80	-1	314	-0.32%
2022/09/26	2	31.30	4	31.30	31.55	-2	311	-0.64%
2022/09/14	0	0.00	1	31.65	31.75	-1	322	-0.31%
2022/09/12	0	0.00	1	31.70	31.90	-1	335	-0.30%
2022/09/07	0	0.00	3	30.90	30.65	-3	314	-0.95%
2022/09/06	0	30.90	0	0.00	30.85	0	311	0.00%
2022/09/05	1	30.85	0	0.00	30.85	1	320	0.31%
2022/08/30	0	0.00	2.2	30.65	30.75	-2.2	327	-0.66%
2022/08/18	1	30.10	0	0.00	30.20	1	330	0.30%
2022/08/17	1	30.35	0	0.00	30.25	1	330	0.30%
2022/08/16	1	30.60	0	0.00	30.60	1	328	0.30%
2022/08/12	4	30.18	0	0.00	30.05	4	328	1.22%
2022/08/10	0	0.00	1	30.10	30.15	-1	329	-0.30%
2022/08/05	0	0.00	1	29.95	30.00	-1	358	-0.28%
2022/08/04	1	29.45	0	0.00	29.60	1	371	0.27%
2022/08/03	2	29.70	0	0.00	29.70	2	372	0.54%
2022/08/01	2	29.93	0	0.00	29.85	2	381	0.52%
2022/07/29	1	29.85	0	0.00	30.00	1	384	0.26%
2022/07/28	0	0.00	1	29.80	29.85	-1	382	-0.26%
2022/07/25	1	29.75	0	0.00	29.80	1	384	0.26%
2022/07/15	1	29.30	0	0.00	29.85	1	422	0.24%
2022/07/14	0	28.90	0.2	29.30	29.25	-0.2	422	-0.05%
2022/07/13	1	28.95	0	0.00	28.95	1	425	0.24%
2022/07/12	1	28.70	0	0.00	28.60	1	433	0.23%
2022/07/11	0	29.50	0	0.00	28.90	0	433	0.00%
2022/07/07	1	28.70	5	28.59	28.65	-4	446	-0.90%
2022/07/06	4	28.50	0	0.00	28.30	4	455	0.88%
2022/07/05	1	28.90	0	0.00	28.95	1	479	0.21%
2022/07/04	1	29.00	0	0.00	28.90	1	550	0.18%
2022/07/01	2	28.80	0	0.00	28.80	2	607	0.33%
2022/06/28	0.1	29.90	0	0.00	29.80	0.1	668	0.01%
2022/06/22	2	29.80	1	30.00	29.85	1	777	0.13%
2022/06/20	1	29.95	0	30.15	29.70	1	795	0.13%
2022/06/17	0	0.00	5	30.20	30.35	-5	788	-0.63%
2022/06/16	0	0.00	0.6	30.70	30.50	-0.6	803	-0.07%
2022/06/13	1.1	30.85	0	0.00	30.85	1.1	807	0.13%
2022/06/09	0.1	31.50	0	0.00	31.30	0.1	822	0.01%
2022/06/08	1	31.55	0	0.00	31.60	1	841	0.12%
2022/06/02	1	31.50	0	0.00	31.45	1	896	0.11%
2022/05/27	1	31.20	1	31.50	31.45	0	912	0.00%
2022/05/26	0	0.00	0.2	31.48	31.40	-0.2	914	-0.02%
2022/05/24	0	0.00	0.3	31.15	31.05	-0.3	925	-0.03%
2022/05/23	1	31.20	0.1	31.15	31.15	0.9	923	0.10%
2022/05/17	0	0.00	1	31.85	31.75	-1	924	-0.11%
2022/05/12	0.5	30.45	0	0.00	30.10	0.5	907	0.06%
2022/05/11	0.2	31.15	0	0.00	31.00	0.2	897	0.03%
2022/05/10	0	0.00	0	31.30	31.25	0	898	0.00%
2022/04/26	0	0.00	1	31.80	31.40	-1	913	-0.11%
2022/04/20	2	31.48	0	0.00	31.45	2	909	0.22%
2022/04/19	1	31.40	0	0.00	31.45	1	907	0.11%
2022/04/18	3	30.92	0	31.05	31.00	3	908	0.33%
2022/04/12	1	31.00	3	30.95	31.15	-2	936	-0.21%
2022/04/11	2	31.38	0	0.00	31.35	2	935	0.21%
2022/04/08	3	32.03	0	0.00	32.00	3	915	0.33%
2022/04/07	1	34.65	7	34.55	34.55	-6	854	-0.70%
2022/04/06	0	35.10	0	0.00	34.90	0	802	0.00%
2022/04/01	5	35.15	0	0.00	35.15	5	765	0.65%
2022/03/31	0	0.00	10	35.10	35.05	-10	747	-1.34%
2022/03/30	0	0.00	10	34.90	35.00	-10	737	-1.36%
2022/03/28	0	35.95	9	36.00	36.05	-9	671	-1.34%
2022/03/25	1	35.75	0	0.00	35.95	1	645	0.15%
2022/03/24	5	35.20	0	0.00	35.30	5	618	0.81%
2022/03/23	0	0.00	1	35.00	35.00	-1	607	-0.16%
2022/03/22	0	0.00	0.2	35.00	34.90	-0.2	598	-0.03%
2022/03/21	3	34.75	1	35.05	34.75	2	594	0.34%
2022/03/18	10	34.50	0	0.00	34.50	10	577	1.73%
2022/03/17	0	0.00	1	34.40	34.45	-1	574	-0.17%
2022/03/16	0	0.00	5	34.31	34.20	-5	571	-0.88%
2022/03/15	1	34.25	0	0.00	34.30	1	564	0.18%
2022/03/14	0	0.00	1	34.50	34.50	-1	555	-0.18%
2022/03/11	0	34.15	1	33.85	34.30	-1	548	-0.18%
2022/03/09	2	33.78	1	33.70	33.95	1	511	0.20%
2022/03/08	0	0.00	1	32.95	32.85	-1	497	-0.20%
2022/03/03	10	33.30	1	33.45	33.40	9	488	1.84%
2022/02/25	2	32.90	0	0.00	32.95	2	491	0.41%
2022/02/24	1	33.00	0	0.00	32.80	1	495	0.20%
2022/02/23	1	33.25	0	0.00	33.25	1	490	0.20%
2022/02/22	1	33.35	0	0.00	33.30	1	497	0.20%
2022/02/16	5	33.41	0	0.00	33.50	5	527	0.95%
2022/02/15	5	33.20	0	0.00	33.35	5	537	0.93%
2022/02/11	7	33.20	0	0.00	33.45	7	573	1.22%
2022/02/10	0	0.00	5	33.35	33.40	-5	573	-0.87%
2022/02/07	0	0.00	0.4	33.15	33.45	-0.4	586	-0.08%
2022/01/26	0	0.00	2	32.60	32.75	-2	589	-0.34%
2022/01/24	0	0.00	1	33.00	33.00	-1	591	-0.17%
2022/01/17	3	33.03	0	0.00	33.05	3	578	0.52%
2022/01/14	3.2	32.81	0	0.00	33.00	3.2	580	0.55%
2022/01/12	0	0.00	2	32.93	32.90	-2	585	-0.34%
2022/01/11	1	32.75	1	32.55	32.75	0	584	0.00%
2022/01/10	0.4	32.87	2	32.70	32.65	-1.7	582	-0.28%
2022/01/07	1	33.35	0	0.00	33.60	1	557	0.18%
2022/01/05	2	33.23	0	0.00	33.15	2	536	0.37%
2022/01/04	0	0.00	1	33.25	33.10	-1	536	-0.19%
2021/12/29	1	32.55	0	0.00	32.60	1	511	0.20%
2021/12/27	0	0.00	1	32.25	32.25	-1	508	-0.20%
2021/12/24	0	0.00	3	32.20	32.25	-3	516	-0.58%
2021/12/21	0	0.00	6	32.00	32.10	-6	518	-1.16%
2021/12/20	2	31.90	0	0.00	31.95	2	523	0.38%
2021/12/17	1	31.90	0	0.00	31.90	1	522	0.19%
2021/12/10	0	0.00	2	32.30	32.30	-2	531	-0.38%
2021/12/02	0	0.00	2	32.20	32.30	-2	535	-0.37%
2021/11/29	1	31.00	0	0.00	31.55	1	529	0.19%
2021/11/26	0	0.00	1	31.40	31.40	-1	525	-0.19%
2021/11/25	1	31.85	0	0.00	31.85	1	525	0.19%
2021/11/24	1	32.00	0	0.00	32.10	1	529	0.19%
2021/11/10	2	31.55	0	0.00	31.80	2	482	0.41%
2021/11/08	1	31.30	5	31.30	31.40	-4	474	-0.84%
2021/11/04	1	31.00	0	0.00	31.00	1	473	0.21%
2021/11/02	0	0.00	1	30.50	30.35	-1	469	-0.21%
2021/10/26	0	0.00	2	30.35	30.40	-2	491	-0.41%
2021/10/13	1	29.15	0	0.00	29.30	1	566	0.18%
2021/10/07	0	0.00	1	29.45	29.50	-1	660	-0.15%
2021/10/06	2	29.03	0	0.00	29.05	2	723	0.28%
2021/10/01	1.1	29.51	0	0.00	29.55	1.1	1,005	0.11%
2021/09/29	1	29.70	0	0.00	29.70	1	1,065	0.09%
2021/09/27	0.1	30.00	0	0.00	29.90	0.1	1,106	0.01%
2021/09/23	0	0.00	1	29.95	29.95	-1	1,153	-0.09%
2021/09/15	1	30.20	4	30.30	30.35	-3	1,210	-0.25%
2021/09/08	0	0.00	1	30.35	30.15	-1	1,247	-0.08%
2021/09/07	0	0.00	2	30.50	30.55	-2	1,251	-0.16%
2021/08/31	1	30.00	0	0.00	30.30	1	1,287	0.08%
2021/08/30	1	29.90	0	0.00	30.10	1	1,310	0.08%
2021/08/26	1	29.65	0	0.00	29.70	1	1,324	0.08%
2021/08/19	1	29.70	0	0.00	29.80	1	1,361	0.07%
2021/08/17	1	29.80	0	0.00	29.85	1	1,374	0.07%
2021/08/16	1	29.80	0	0.00	29.80	1	1,384	0.07%
2021/08/12	0	0.00	0	30.15	30.10	0	1,399	0.00%
2021/08/11	0	0.00	1	30.55	30.05	-1	1,417	-0.07%
2021/08/10	2	30.40	0	0.00	30.30	2	1,441	0.14%
2021/08/09	3	30.60	2	30.90	30.60	1	1,504	0.07%
2021/08/06	0	0.00	3	30.65	30.65	-3	1,534	-0.20%
2021/08/02	0	0.00	1	30.20	30.25	-1	1,779	-0.06%
2021/07/28	2.1	29.61	0	0.00	29.70	2.1	1,851	0.11%
2021/07/26	1.1	30.05	0	0.00	30.00	1.1	1,983	0.06%
2021/07/23	1	30.50	0	0.00	30.50	1	1,993	0.05%
2021/07/21	0	0.00	2	29.35	29.50	-2	2,063	-0.10%
2021/07/20	5	29.33	0.1	29.35	29.50	4.9	2,115	0.23%
2021/07/19	0	0.00	1	29.55	29.60	-1	2,139	-0.05%
2021/07/16	3	29.90	0	0.00	29.85	3	2,214	0.14%
2021/07/15	1	30.15	2	30.00	30.20	-1	2,268	-0.04%
2021/07/14	2	30.13	7	30.10	29.90	-5	2,288	-0.22%
2021/07/13	6	30.95	3	30.95	30.70	3	2,312	0.13%
2021/07/12	2.1	31.43	0	0.00	31.55	2.1	2,291	0.09%
2021/07/09	1	35.00	5	34.92	34.80	-4	2,180	-0.18%
2021/07/06	2	34.75	2	35.05	34.75	0	2,109	0.00%
2021/07/01	1.1	34.52	0	0.00	34.50	1.1	2,193	0.05%
2021/06/30	0	0.00	5	34.75	34.65	-5	2,265	-0.22%
2021/06/29	0	0.00	1	34.60	34.85	-1	2,283	-0.04%
2021/06/28	1	34.40	2	34.40	34.85	-1	2,306	-0.04%
2021/06/25	0	0.00	8	33.81	33.95	-8	2,308	-0.35%
2021/06/23	0	0.00	2	33.30	33.35	-2	2,359	-0.08%
2021/06/18	1	33.55	0	0.00	33.70	1	2,478	0.04%
2021/06/16	2	33.65	0	0.00	33.65	2	2,612	0.08%
2021/06/11	0	0.00	2.1	33.94	33.90	-2.1	3,016	-0.07%
2021/06/04	1	33.35	0	0.00	33.30	1	3,073	0.03%
2021/06/03	0	0.00	1	33.55	33.45	-1	3,079	-0.03%
2021/05/28	1	33.35	0	0.00	33.30	1	3,090	0.03%
2021/05/25	10	33.25	0	0.00	33.25	10	3,086	0.32%
2021/05/21	0	0.00	2	33.00	33.10	-2	3,089	-0.06%
2021/05/19	1	32.40	0	0.00	32.65	1	3,077	0.03%
2021/05/18	10	31.80	1	32.40	32.40	9	3,071	0.29%
2021/05/17	13	31.12	2	31.40	30.90	11	3,053	0.36%
2021/05/14	6	32.82	0	0.00	32.45	6	2,990	0.20%
2021/05/13	0	33.05	3	32.90	32.70	-3	2,954	-0.10%
2021/05/12	0	0.00	4	34.03	33.10	-4	2,906	-0.14%
2021/05/11	3	35.50	0	0.00	34.70	3	2,817	0.11%
2021/05/10	5	36.20	2	36.25	36.35	3	2,772	0.11%
2021/05/07	0	0.00	1	35.00	35.30	-1	2,741	-0.04%
2021/05/06	1	35.20	0	0.00	34.85	1	2,743	0.04%
2021/05/05	0	0.00	4	34.80	34.85	-4	2,727	-0.15%
2021/05/04	0	0.00	1	34.60	34.10	-1	2,700	-0.04%
2021/05/03	2	36.18	1	35.80	35.60	1	2,624	0.04%
2021/04/29	1	36.75	0	0.00	36.75	1	2,604	0.04%
2021/04/28	0	0.00	7	36.75	37.15	-7	2,613	-0.27%
2021/04/26	0	0.00	3	36.48	36.70	-3	2,572	-0.12%
2021/04/22	5	36.26	72	35.70	35.75	-67	2,501	-2.68%
2021/04/21	7	36.24	1	36.45	36.45	6	2,419	0.25%
2021/04/20	2	35.40	0	0.00	35.60	2	2,355	0.08%
2021/04/19	3	35.77	0	0.00	35.15	3	2,328	0.13%
2021/04/16	5	34.45	1	34.30	34.45	4	2,276	0.18%
2021/04/15	14	34.04	1	34.10	34.00	13	2,242	0.58%
2021/04/14	12	33.76	80	33.22	33.90	-68	2,228	-3.05%
2021/04/13	1	33.90	2	33.95	33.80	-1	2,213	-0.05%
2021/04/12	0	0.00	2	33.67	33.70	-2	2,187	-0.09%
2021/04/09	6	33.67	0	0.00	33.60	6	2,180	0.28%
2021/04/08	7	33.94	0	0.00	33.95	7	2,166	0.32%
2021/04/07	4	33.83	3	33.93	34.05	1	2,138	0.05%
2021/04/06	5	33.90	1	33.80	34.40	4	2,103	0.19%
2021/04/01	11	32.80	0	0.00	32.85	11	2,021	0.54%
2021/03/31	20	32.25	1	32.15	32.35	19	1,986	0.96%
2021/03/30	0	0.00	4	31.88	31.90	-4	1,941	-0.21%
2021/03/26	0	0.00	1	31.50	31.60	-1	1,914	-0.05%
2021/03/25	24	31.29	2	31.30	31.30	22	1,895	1.16%
2021/03/24	0	0.00	1	31.55	31.70	-1	1,854	-0.05%
2021/03/23	6	31.53	1	31.65	31.85	5	1,839	0.27%
2021/03/22	25	31.62	1	31.35	31.85	24	1,802	1.33%
2021/03/19	32	30.93	0	0.00	31.00	32	1,733	1.85%
2021/03/18	1	30.55	8	30.73	30.80	-7	1,680	-0.42%
2021/03/17	43	30.74	4	30.70	30.80	39	1,604	2.43%
2021/03/16	5	29.60	2	29.60	29.60	3	1,300	0.23%
2021/02/17	0	0.00	8	25.60	25.60	-8	1,584	-0.50%
2021/02/02	3	24.75	0	0.00	24.80	3	1,859	0.16%
2021/01/29	4	24.95	13	24.95	24.75	-9	1,865	-0.48%
2021/01/28	5	24.95	0	0.00	24.95	5	1,867	0.27%
2021/01/26	0	0.00	2	25.20	25.20	-2	1,906	-0.10%
2021/01/20	2	25.85	0	0.00	25.75	2	1,979	0.10%
2021/01/19	1	26.40	0	0.00	26.45	1	1,974	0.05%
2021/01/18	0	0.00	0	26.20	26.35	0	2,096	0.00%
2021/01/04	0	0.00	10	27.05	27.05	-10	2,273	-0.44%
2020/12/31	1	26.95	0.5	26.93	26.95	0.5	2,258	0.02%
2020/12/30	5.5	26.95	0	0.00	26.95	5.5	2,235	0.25%
2020/12/29	0	0.00	2	26.80	26.90	-2	2,227	-0.09%
2020/12/28	0	0.00	8	26.68	26.65	-8	2,218	-0.36%
2020/12/25	0	0.00	17	26.62	26.65	-17	2,215	-0.77%
2020/12/24	0	0.00	10	26.40	26.55	-10	2,211	-0.45%
2020/12/22	1	26.45	3	26.48	26.20	-2	2,240	-0.09%
2020/12/17	1	26.55	0	0.00	26.60	1	2,304	0.04%
2020/12/16	0	0.00	2	26.60	26.50	-2	2,376	-0.08%
2020/12/15	0	0.00	5	26.55	26.30	-5	2,358	-0.21%
2020/12/14	0	0.00	1	26.30	26.40	-1	2,356	-0.04%
2020/12/09	5	26.20	2	26.25	26.20	3	2,359	0.13%
2020/12/08	2	26.53	0	0.00	26.50	2	2,350	0.09%
2020/12/07	0	0.00	2	26.65	26.70	-2	2,356	-0.08%
2020/12/03	0	26.80	0	0.00	26.70	0	2,411	0.00%
2020/12/02	0	27.10	0	0.00	26.80	0	2,460	0.00%
2020/11/30	0	0.00	1	26.85	26.85	-1	2,451	-0.04%
2020/11/27	0	0.00	2	26.83	26.80	-2	2,439	-0.08%
2020/11/26	1	26.55	0	0.00	26.85	1	2,447	0.04%
2020/11/25	1	26.30	0	0.00	26.40	1	2,440	0.04%
2020/11/24	0	0.00	5	26.35	26.40	-5	2,441	-0.20%
2020/11/23	10	26.45	0	0.00	26.45	10	2,500	0.40%
2020/11/20	2	26.53	1	26.50	26.50	1	2,570	0.04%
2020/11/19	1	26.90	0	0.00	26.75	1	2,697	0.04%
2020/11/18	1	26.85	0	0.00	26.95	1	2,710	0.04%
2020/11/17	5	26.75	0	0.00	26.75	5	2,726	0.18%
2020/11/16	1	27.10	2	26.55	26.65	-1	2,816	-0.04%
2020/11/13	3	27.28	0	0.00	27.15	3	2,793	0.11%
2020/11/12	2	28.50	5	28.60	28.70	-3	2,642	-0.11%
2020/11/10	0	0.00	5	28.20	28.20	-5	2,804	-0.18%
2020/11/03	5	27.60	0.4	27.30	27.35	4.6	2,966	0.15%
2020/11/02	1	27.25	33	27.15	27.25	-32	2,950	-1.09%
2020/10/30	19	27.44	3	27.40	27.15	16	2,945	0.54%
2020/10/29	0	0.00	1	27.20	27.15	-1	2,928	-0.03%
2020/10/28	4	26.86	20	27.13	27.05	-16	2,898	-0.55%
2020/10/27	0	0.00	11	26.99	26.85	-11	2,866	-0.38%
2020/10/26	10	27.09	2	27.35	27.30	8	2,912	0.27%
2020/10/23	6	26.19	104	26.28	26.55	-98	2,848	-3.44%	大賣/
2020/10/22	0	0.00	1	25.95	26.00	-1	2,846	-0.04%
2020/10/21	1	25.40	60	25.51	25.65	-59	2,832	-2.08%
2020/10/19	12	25.26	2	25.05	25.30	10	2,806	0.36%
2020/10/16	10	24.95	0	0.00	24.80	10	2,781	0.36%
2020/10/08	0	0.00	1	24.85	24.90	-1	2,785	-0.04%
2020/09/29	0	0.00	20	24.60	24.60	-20	2,816	-0.71%
2020/09/25	1	24.00	0	0.00	24.10	1	2,923	0.03%
2020/09/24	10	24.30	0	0.00	24.30	10	2,992	0.33%
2020/09/22	0	0.00	90	24.85	25.00	-90	2,934	-3.07%
2020/09/17	2	24.78	0	0.00	24.85	2	2,844	0.07%
2020/09/16	2	24.78	0	0.00	24.80	2	2,844	0.07%
2020/09/15	1	24.65	0	0.00	24.80	1	2,831	0.04%
2020/09/11	0	0.00	2	25.00	24.80	-2	2,811	-0.07%
2020/09/09	0	0.00	2	25.50	25.20	-2	2,779	-0.07%
2020/09/07	0	0.00	2	25.00	25.00	-2	2,726	-0.07%
2020/09/04	1	24.25	0	0.00	24.30	1	2,702	0.04%
2020/09/01	1	24.45	0	0.00	24.40	1	2,815	0.04%
2020/08/31	2	24.75	0	0.00	24.60	2	2,789	0.07%
2020/08/28	1	24.65	0	0.00	24.70	1	2,767	0.04%
2020/08/27	155	24.71	0	0.00	24.65	155	2,748	5.64%	大買/鉅額交易
2020/08/26	7	25.66	0	0.00	25.25	7	2,659	0.26%
2020/08/25	0	0.00	15	25.70	25.80	-15	2,577	-0.58%
2020/08/21	90	24.66	50	24.70	24.70	40	2,392	1.67%
2020/08/20	51	23.99	0	0.00	24.20	51	2,360	2.16%
2020/08/19	1	25.00	2	24.80	24.80	-1	2,242	-0.04%
2020/08/18	13	25.24	21	25.29	25.15	-8	2,183	-0.37%
2020/08/14	9	24.66	4	24.25	24.70	5	2,029	0.25%
2020/08/13	0	0.00	7	24.05	24.05	-7	1,924	-0.36%
2020/08/11	4	23.93	5	23.85	23.90	-1	1,873	-0.05%
2020/08/10	13	24.02	0	0.00	24.05	13	1,819	0.71%
2020/08/07	3	23.00	0	0.00	23.20	3	1,716	0.17%
2020/08/06	2	22.78	0	0.00	22.85	2	1,682	0.12%
2020/08/05	6	22.74	0	0.00	22.80	6	1,665	0.36%
2020/08/04	1	22.45	0	0.00	22.65	1	1,659	0.06%
2020/08/03	5	22.30	0	0.00	22.30	5	1,652	0.30%
2020/07/30	1	21.90	1	22.15	22.10	0	1,651	0.00%
2020/07/29	5	23.35	0	0.00	23.30	5	1,570	0.32%
2020/07/28	10	23.33	2	23.40	23.20	8	1,517	0.53%
2020/07/27	1	23.20	0	0.00	23.45	1	1,466	0.07%
2020/07/23	2	23.50	0	0.00	23.55	2	1,387	0.14%
2020/07/22	2	23.65	0	0.00	23.60	2	1,382	0.14%
2020/07/21	0	0.00	8	23.60	23.55	-8	1,361	-0.59%
2020/07/14	2	23.45	0	0.00	23.40	2	1,332	0.15%
2020/07/13	1	23.55	0	0.00	23.45	1	1,328	0.08%
2020/07/08	11	23.50	3	23.50	23.55	8	1,312	0.61%
2020/07/06	1	23.20	1	23.35	23.55	0	1,274	0.00%
2020/07/03	13	23.39	0	0.00	23.00	13	1,211	1.07%
2020/06/19	1	22.65	0	0.00	22.65	1	1,166	0.09%
2020/06/15	5	22.55	0	0.00	22.55	5	1,289	0.39%
2020/06/12	6	22.15	0	0.00	22.40	6	1,304	0.46%
2020/06/11	5	22.78	2	22.60	22.40	3	1,324	0.23%
2020/06/10	1	22.80	1	22.80	22.85	0	1,314	0.00%
2020/06/09	1	22.35	0	0.00	22.35	1	1,325	0.08%
2020/06/08	1	22.15	0	0.00	22.55	1	1,372	0.07%
2020/05/27	1	21.70	0	0.00	21.70	1	1,492	0.07%
2020/05/18	0	0.00	1	21.50	21.50	-1	1,797	-0.06%
2020/05/11	2	21.60	0	0.00	21.60	2	1,850	0.11%
2020/04/21	2	20.53	0	0.00	20.45	2	1,938	0.10%
2020/04/16	0	0.00	1	20.80	20.75	-1	1,917	-0.05%
2020/04/15	1	20.85	0	0.00	20.90	1	1,910	0.05%
2020/04/14	1	20.55	0	0.00	20.65	1	1,897	0.05%
2020/04/10	1	20.30	0	0.00	20.35	1	1,885	0.05%
2020/04/07	1	19.65	10	19.70	19.80	-9	1,884	-0.48%
2020/04/06	0	0.00	10	19.50	19.55	-10	1,871	-0.53%
2020/03/30	1	19.15	0	0.00	19.40	1	1,851	0.05%
2020/03/27	1	19.60	0	0.00	19.55	1	1,838	0.05%
2020/03/25	1	19.30	0	0.00	19.20	1	1,845	0.05%
2020/03/23	1	18.05	0	0.00	18.00	1	1,789	0.06%
2020/03/20	0	0.00	41	18.69	18.75	-41	1,765	-2.32%
2020/03/19	1	17.70	20	17.50	17.80	-19	1,724	-1.10%
2020/03/18	1	19.40	0	0.00	19.15	1	1,659	0.06%
2020/03/17	0	0.00	10	19.35	19.40	-10	1,632	-0.61%
2020/03/16	0	0.00	4	20.25	19.95	-4	1,586	-0.25%
2020/03/13	10	20.14	15	19.80	20.50	-5	1,551	-0.32%
2020/03/12	4	21.20	20	21.10	21.10	-16	1,464	-1.09%
2020/03/10	20	21.35	0	0.00	21.90	20	1,377	1.45%
2020/03/09	2	21.98	1	21.90	21.80	1	1,326	0.08%
2020/03/05	2	22.63	6	22.65	22.55	-4	1,290	-0.31%
2020/03/04	3	22.45	0	0.00	22.40	3	1,292	0.23%
2020/03/03	0	0.00	4	22.65	22.55	-4	1,295	-0.31%
2020/02/26	2	22.70	0	0.00	22.70	2	1,182	0.17%
2020/02/25	0	0.00	1	22.35	22.55	-1	1,158	-0.09%
2020/02/24	1	22.70	0	0.00	22.65	1	1,148	0.09%
2020/02/21	2	22.73	0	0.00	22.75	2	1,117	0.18%
2020/02/20	1	22.45	0	0.00	22.40	1	1,106	0.09%
2020/02/19	1	22.15	0	0.00	22.20	1	1,073	0.09%
2020/02/18	1	21.80	0	0.00	21.80	1	1,013	0.10%
2020/02/14	2	21.45	0	0.00	21.50	2	972	0.21%
2020/02/11	0	0.00	1	21.30	21.35	-1	976	-0.10%
2020/02/04	2	21.25	0	0.00	21.25	2	963	0.21%
2020/02/03	1	20.95	5	21.12	21.15	-4	947	-0.42%
2020/01/30	2	21.25	3	21.22	21.15	-1	913	-0.11%
2020/01/20	1	21.70	0	0.00	21.85	1	866	0.12%
2020/01/17	0	0.00	2	21.85	21.80	-2	854	-0.23%
2020/01/16	4	21.84	0	0.00	21.85	4	850	0.47%
2020/01/13	1	21.40	0	0.00	21.45	1	831	0.12%
2020/01/10	1	21.30	0	0.00	21.30	1	811	0.12%
2020/01/09	1	21.25	0	0.00	21.25	1	819	0.12%
2020/01/06	0	0.00	5	21.25	21.30	-5	812	-0.62%
2020/01/03	0	0.00	10	21.35	21.35	-10	811	-1.23%
2020/01/02	1	21.30	0	0.00	21.30	1	797	0.13%
2019/12/31	1	21.15	0	0.00	21.15	1	782	0.13%
2019/12/27	1	21.10	0	0.00	21.10	1	805	0.12%
2019/12/25	0	0.00	1	21.05	21.05	-1	816	-0.12%
2019/12/02	0	0.00	16	20.88	20.85	-16	803	-1.99%
2019/11/28	0	0.00	4	21.05	21.05	-4	782	-0.51%
2019/11/27	0	0.00	10	21.30	21.30	-10	770	-1.30%
2019/11/26	10	21.33	0	0.00	21.35	10	770	1.30%
2019/11/11	0	0.00	5	20.15	20.15	-5	628	-0.80%
2019/11/08	1	20.25	2	20.25	20.30	-1	638	-0.16%
2019/11/05	10	20.25	0	0.00	20.35	10	629	1.59%
2019/10/28	2	20.40	0	0.00	20.40	2	651	0.31%
2019/10/23	10	20.30	0	0.00	20.30	10	704	1.42%
2019/10/22	11.5	20.40	0	0.00	20.40	11.5	727	1.58%
2019/10/09	6	20.00	1	20.00	20.05	5	954	0.52%
2019/10/07	0.5	20.05	0	0.00	20.00	0.5	981	0.05%
2019/10/04	1	19.95	0	0.00	20.00	1	994	0.10%
2019/09/16	1	20.15	0	0.00	20.20	1	1,240	0.08%
2019/09/12	5	20.20	0	0.00	20.15	5	1,269	0.39%
2019/09/11	2	20.22	0	0.00	20.15	2	1,303	0.15%
2019/09/05	0.5	20.20	0	0.00	20.25	0.5	1,306	0.04%
2019/09/02	1	20.00	0	0.00	20.10	1	1,325	0.08%
2019/08/30	1	19.95	0	0.00	19.95	1	1,330	0.08%
2019/08/26	3	19.80	0	0.00	19.80	3	1,379	0.22%
2019/08/19	1	20.05	0	0.00	20.00	1	1,492	0.07%
2019/08/15	1	19.85	0	0.00	19.85	1	1,490	0.07%
2019/08/14	11	19.85	10	19.85	19.90	1	1,498	0.07%
2019/08/13	4	19.80	4	19.80	19.80	0	1,497	0.00%
2019/08/08	0	0.00	1	19.50	19.50	-1	1,488	-0.07%
2019/07/31	1	19.55	0	0.00	19.65	1	1,512	0.07%
2019/07/30	1	19.50	0	0.00	19.55	1	1,511	0.07%
2019/07/25	6	19.62	0	0.00	19.50	6	1,484	0.40%
2019/07/22	1	19.95	0	0.00	19.95	1	1,430	0.07%
2019/07/18	3	20.10	0	0.00	20.10	3	1,390	0.22%
2019/07/16	0	0.00	30	22.00	22.00	-30	1,259	-2.38%
2019/07/09	1	22.00	0	0.00	22.15	1	1,219	0.08%
2019/07/05	0	0.00	6	22.15	22.25	-6	1,239	-0.48%
2019/07/04	1	22.10	6	22.15	22.15	-5	1,275	-0.39%
2019/07/03	5	22.10	0	0.00	22.10	5	1,276	0.39%
2019/07/01	0	0.00	10	22.00	22.10	-10	1,265	-0.79%
2019/06/25	11	21.83	0	0.00	21.90	11	1,331	0.83%
2019/06/24	1	21.85	0	0.00	21.90	1	1,344	0.07%
2019/06/21	0	0.00	1	21.90	21.85	-1	1,365	-0.07%
2019/06/20	1	21.90	0	0.00	21.95	1	1,356	0.07%
2019/06/19	1	21.75	0	0.00	21.85	1	1,370	0.07%
2019/06/18	5	21.70	0	0.00	21.65	5	1,370	0.36%
2019/06/13	0	0.00	2	21.60	21.55	-2	1,445	-0.14%
2019/06/12	3	21.53	0	0.00	21.65	3	1,447	0.21%
2019/05/28	2	21.95	0	0.00	21.85	2	1,359	0.15%
2019/05/27	1	21.95	4	21.93	21.95	-3	1,339	-0.22%
2019/05/24	2	21.60	0	0.00	21.70	2	1,311	0.15%
2019/05/16	1	21.10	0	0.00	21.05	1	1,281	0.08%
2019/05/14	0	0.00	2	20.50	20.65	-2	1,288	-0.16%
2019/05/09	1	20.95	0	0.00	20.90	1	1,288	0.08%
2019/05/08	1	21.05	0	0.00	21.05	1	1,276	0.08%
2019/04/11	2	21.13	0	0.00	21.05	2	1,256	0.16%
2019/04/09	10	21.85	0	0.00	21.85	10	1,168	0.86%
2019/04/08	0	0.00	10	21.85	21.90	-10	1,189	-0.84%
2019/04/02	10	21.90	0	0.00	21.90	10	1,188	0.84%
2019/04/01	12	22.05	0	0.00	22.10	12	1,151	1.04%
2019/03/29	0	21.70	0	0.00	21.70	0	1,061	0.00%
2019/03/28	0	0.00	30	21.65	21.65	-30	1,042	-2.88%
2019/03/27	1	21.90	1	21.80	21.80	0	1,027	0.00%
2019/03/26	2	22.15	0	0.00	22.20	2	980	0.20%
2019/03/25	0	0.00	4	21.58	21.70	-4	931	-0.43%
2019/03/22	1	21.60	0	0.00	21.85	1	905	0.11%
2019/03/21	33	21.23	0	0.00	21.40	33	858	3.85%
2019/03/20	10	21.00	0	0.00	21.15	10	826	1.21%
2019/03/19	0	0.00	150	20.50	20.50	-150	760	-19.72%	大賣/鉅額交易
2019/03/15	35	20.30	0	0.00	20.30	35	752	4.65%
2019/03/08	1	20.45	0	0.00	20.40	1	782	0.13%
2019/02/25	1	20.15	0	0.00	20.25	1	759	0.13%
2019/02/22	9	20.20	0	0.00	20.25	9	751	1.20%
2019/02/19	0	0.00	2	20.10	20.20	-2	751	-0.27%
2019/02/15	0	0.00	2	20.00	20.00	-2	751	-0.27%
2019/01/22	7	19.87	0	0.00	19.90	7	804	0.87%
2019/01/18	1	19.85	0	0.00	19.85	1	840	0.12%
2019/01/11	10	19.85	0	0.00	19.75	10	874	1.14%
2019/01/03	65	19.52	0	0.00	19.45	65	902	7.21%
2019/01/02	3	19.65	0	0.00	19.55	3	913	0.33%
2018/12/24	1	19.10	0	0.00	19.10	1	849	0.12%
2018/12/19	5	19.12	0	0.00	19.15	5	875	0.57%
2018/12/18	5	19.07	0	0.00	19.05	5	887	0.56%
2018/12/14	2	19.28	0	0.00	19.30	2	898	0.22%
2018/12/13	3	19.22	0	0.00	19.25	3	900	0.33%
2018/12/12	2	19.15	0	0.00	19.20	2	900	0.22%
2018/12/10	3	19.15	0	0.00	19.15	3	903	0.33%
2018/12/07	5	19.22	0	0.00	19.25	5	901	0.55%
2018/12/06	5	19.21	0	0.00	19.15	5	906	0.55%
2018/12/05	5	19.42	0	0.00	19.35	5	896	0.56%
2018/12/04	5	19.66	0	0.00	19.65	5	888	0.56%
2018/11/30	12	19.44	0	0.00	19.40	12	882	1.36%
2018/11/29	1	19.50	0	0.00	19.40	1	889	0.11%
2018/11/22	1	19.40	0	0.00	19.30	1	904	0.11%
2018/11/19	1	19.25	0	0.00	19.30	1	925	0.11%
2018/11/16	2	19.28	5	19.40	19.30	-3	936	-0.32%
2018/11/09	1	19.30	0	0.00	19.40	1	922	0.11%
2018/11/08	3	19.80	11	19.55	19.75	-8	913	-0.88%
2018/10/31	5	18.35	0	0.00	18.30	5	954	0.52%
2018/10/25	2	18.50	0	0.00	18.55	2	921	0.22%
2018/10/24	10	18.80	0	0.00	18.75	10	918	1.09%
2018/10/23	1	18.85	0	0.00	18.85	1	914	0.11%
2018/10/18	1	19.10	0	0.00	19.20	1	925	0.11%
2018/10/17	3	19.65	0	0.00	19.60	3	923	0.32%
2018/10/15	4	19.65	0	0.00	19.75	4	923	0.43%
2018/10/12	4	19.54	0	0.00	19.70	4	918	0.44%
2018/10/05	1	20.80	0	0.00	20.80	1	863	0.12%
2018/09/27	10	21.33	0	0.00	21.35	10	1,038	0.96%
2018/09/20	1	20.80	0	0.00	20.90	1	1,069	0.09%
2018/09/13	2	20.95	0	0.00	20.95	2	1,155	0.17%
2018/08/30	10	21.60	0	0.00	21.60	10	1,381	0.72%
2018/08/24	3	21.00	0	0.00	21.30	3	1,506	0.20%
2018/08/23	4	21.18	0	0.00	21.10	4	1,532	0.26%
2018/08/22	0	0.00	1	21.50	21.40	-1	1,557	-0.06%
2018/08/21	0	0.00	1	21.50	21.50	-1	1,563	-0.06%
2018/08/20	0	0.00	1	21.45	21.45	-1	1,597	-0.06%
2018/08/10	1	22.00	0	0.00	22.00	1	1,995	0.05%
2018/08/09	1	22.15	1	22.30	22.20	0	2,082	0.00%
2018/07/27	1	22.45	2	22.65	22.60	-1	2,535	-0.04%
2018/07/25	3	22.10	3	22.00	22.20	0	2,567	0.00%
2018/07/23	2	21.58	0	0.00	21.80	2	2,595	0.08%
2018/07/16	2	22.08	0	0.00	22.00	2	2,983	0.07%
2018/07/09	1	21.15	0	0.00	21.00	1	3,350	0.03%
2018/06/27	5	23.23	0	0.00	22.80	5	3,617	0.14%
2018/06/22	1	24.10	0	0.00	24.30	1	3,586	0.03%
2018/06/15	0	0.00	10	24.75	24.75	-10	3,621	-0.28%
2018/06/13	0	0.00	1	25.55	25.50	-1	3,535	-0.03%
2018/06/12	6	26.22	5	25.67	25.65	1	3,514	0.03%
2018/06/08	0	0.00	1	26.45	26.30	-1	3,466	-0.03%
2018/06/07	1	26.60	9	26.94	26.65	-8	3,455	-0.23%
2018/06/05	0	0.00	1	27.15	26.55	-1	3,382	-0.03%
2018/06/04	10	26.68	0	0.00	26.80	10	3,338	0.30%
2018/05/31	0	0.00	6	25.77	26.20	-6	3,261	-0.18%
2018/05/30	0	0.00	15	25.39	25.75	-15	3,219	-0.47%
2018/05/29	1	25.40	5	25.50	25.45	-4	3,181	-0.13%
2018/05/25	5	26.15	0	0.00	26.05	5	3,120	0.16%
2018/05/24	2	26.45	0	0.00	26.60	2	3,071	0.07%
2018/05/23	0	0.00	5	26.15	26.20	-5	2,997	-0.17%
2018/05/22	1	25.60	14	25.39	25.25	-13	2,915	-0.45%
2018/05/21	0	0.00	10	26.65	26.40	-10	2,813	-0.36%
2018/05/17	1	26.10	1	25.55	26.30	0	2,663	0.00%
2018/05/16	0	0.00	9	25.41	25.20	-9	2,557	-0.35%
2018/05/15	7	25.33	0	0.00	25.35	7	2,474	0.28%
2018/05/14	2	23.85	1	24.30	24.45	1	2,349	0.04%
2018/05/09	1	24.85	20	24.61	24.60	-19	2,129	-0.89%
2018/05/08	1	24.00	0	0.00	24.10	1	2,054	0.05%
2018/05/07	0	0.00	16	23.95	24.10	-16	2,036	-0.79%
2018/05/03	0	0.00	12	23.95	24.00	-12	1,997	-0.60%
2018/04/26	1	24.55	5	24.70	23.80	-4	1,866	-0.21%
2018/04/25	0	0.00	4	23.90	24.30	-4	1,790	-0.22%
2018/04/24	1	24.20	14	24.32	24.20	-13	1,711	-0.76%
2018/04/17	0	0.00	2	23.85	23.45	-2	1,359	-0.15%
2018/04/16	0	0.00	3	23.87	23.75	-3	1,292	-0.23%
2018/04/13	1	23.00	22	22.82	23.20	-21	1,176	-1.79%
2018/04/11	11	22.15	0	0.00	21.95	11	930	1.18%
2018/04/10	0	0.00	3	22.40	22.55	-3	853	-0.35%
2018/04/09	5	22.23	5	22.46	22.45	0	794	0.00%
2018/04/02	0	0.00	3	21.17	21.25	-3	650	-0.46%
2018/03/30	2	20.43	0	0.00	20.60	2	574	0.35%
2018/03/29	5	20.05	0	0.00	20.15	5	532	0.94%
2018/03/28	9	20.05	1	20.05	20.05	8	517	1.55%
2018/03/23	0	20.00	0	0.00	19.85	0	448	0.00%
2018/03/21	1	19.65	4	19.78	19.80	-3	404	-0.74%
2018/03/20	1	18.80	6	18.76	18.80	-5	336	-1.48%
2018/03/06	2	18.05	0	0.00	18.10	2	311	0.64%
2018/02/26	0	0.00	1	18.20	18.15	-1	324	-0.31%
2018/02/21	3	18.15	0	0.00	18.15	3	328	0.91%
2018/01/12	2	18.35	0	0.00	18.40	2	322	0.62%
2018/01/02	2	18.45	0	0.00	18.45	2	297	0.67%