欣陸 (3703)-凱基-中港券商分點個股進出

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
35.95
漲跌
▼0.50
漲幅
-1.37%
成交量
5,197張
產業
上市營建類股
340人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣陸 (3703)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	4	36.19	0	0.00	35.95	4	7,804	0.05%
2024/05/08	0	0.00	0	36.65	36.45	0	7,726	0.00%
2024/05/07	5	37.00	100	37.65	37.20	-95	7,642	-1.24%
2024/05/06	11.2	38.90	3	39.00	38.65	8.2	7,436	0.11%
2024/05/03	1	39.60	105	39.82	39.60	-104	7,264	-1.43%	大賣/鉅額交易
2024/05/02	20	39.63	25	39.65	39.60	-5	6,958	-0.07%
2024/04/30	0	38.30	0	38.30	38.00	0	6,418	0.00%
2024/04/29	0	39.20	0	0.00	39.10	0	6,263	0.00%
2024/04/26	3	38.30	16	38.87	39.00	-13	6,023	-0.22%
2024/04/25	23.1	38.92	18	38.97	38.60	5.1	5,696	0.09%
2024/04/24	10	38.01	11.1	37.46	38.05	-1.1	5,197	-0.02%
2024/04/23	4	36.23	7.6	36.22	36.80	-3.6	4,652	-0.08%
2024/04/22	50.5	38.93	36	38.74	37.25	14.5	4,275	0.34%
2024/04/19	6.3	38.72	27.5	39.02	39.10	-21.3	3,090	-0.69%
2024/04/18	2	35.23	26	33.89	35.55	-24	2,307	-1.04%
2024/04/16	16	32.26	0	0.00	31.75	16	1,995	0.80%
2024/04/15	5	33.25	5	33.25	32.95	0	1,919	0.00%
2024/04/12	2	32.50	0	0.00	32.55	2	1,844	0.11%
2024/04/10	5	32.94	15	32.80	32.75	-10	1,767	-0.57%
2024/04/09	4	32.30	2	32.50	32.65	2	1,720	0.12%
2024/04/01	0	0.00	2	30.73	30.85	-2	1,460	-0.14%
2024/03/29	13	31.02	5	30.85	30.55	8	1,429	0.56%
2024/03/27	1	29.90	0	0.00	30.10	1	1,258	0.08%
2024/03/26	4	29.48	6	29.90	29.70	-2	1,202	-0.17%
2024/03/21	0	0.00	13	29.04	29.00	-13	1,107	-1.17%
2024/03/20	1	28.75	33	28.75	28.70	-32	1,103	-2.90%
2024/03/19	0	0.00	5	28.70	28.70	-5	1,120	-0.45%
2024/03/18	2	28.58	0	0.00	28.70	2	1,138	0.18%
2024/03/15	5	28.70	0	0.00	28.65	5	1,130	0.44%
2024/03/14	0	0.00	3	29.00	29.00	-3	1,110	-0.27%
2024/03/13	0	0.00	1.3	29.09	29.10	-1.3	1,089	-0.11%
2024/03/11	3	28.58	0	0.00	28.50	3	996	0.30%
2024/03/08	1	27.65	0	0.00	28.15	1	890	0.11%
2024/03/05	0	0.00	3	27.50	27.45	-3	842	-0.36%
2024/03/01	2	27.05	0	0.00	27.10	2	819	0.24%
2024/02/29	0	0.00	6	26.95	26.80	-6	812	-0.74%
2024/02/27	3	26.82	0	0.00	26.70	3	805	0.37%
2024/02/22	0	0.00	1	27.10	27.05	-1	784	-0.13%
2024/02/20	0	0.00	1	27.10	27.05	-1	785	-0.13%
2024/02/19	0	0.00	7	27.05	27.20	-7	783	-0.89%
2024/01/26	0	0.00	2	27.20	27.15	-2	847	-0.24%
2024/01/23	1	27.05	0	0.00	27.05	1	873	0.11%
2024/01/19	5	26.94	0	0.00	26.95	5	878	0.57%
2024/01/11	1	27.75	0	0.00	27.70	1	842	0.12%
2024/01/04	1	28.25	0	0.00	28.25	1	895	0.11%
2024/01/02	0	0.00	9	28.36	28.50	-9	930	-0.97%
2023/12/25	0	0.00	10	28.10	28.15	-10	927	-1.08%
2023/12/08	0	27.70	0	0.00	27.60	0	870	0.00%
2023/11/29	0	0.00	2	27.40	27.45	-2	873	-0.23%
2023/11/21	0	0.00	1	27.40	27.35	-1	897	-0.11%
2023/11/20	1	27.20	0	0.00	27.20	1	893	0.11%
2023/11/15	0	0.00	5	27.20	27.45	-5	909	-0.55%
2023/11/02	0	0.00	1	27.15	27.50	-1	978	-0.10%
2023/10/31	0	0.00	1	26.90	26.90	-1	995	-0.10%
2023/10/27	0	0.00	2	27.00	27.00	-2	1,047	-0.19%
2023/10/25	6	27.05	0	0.00	27.10	6	1,072	0.56%
2023/10/17	3	27.55	0	0.00	27.35	3	1,194	0.25%
2023/10/16	0	0.00	20	27.48	27.55	-20	1,220	-1.64%
2023/10/12	0	0.00	3	27.43	27.45	-3	1,269	-0.24%
2023/10/11	1	27.40	0	0.00	27.40	1	1,281	0.08%
2023/10/04	1	26.75	0	0.00	26.75	1	1,300	0.08%
2023/09/21	1	26.90	0	0.00	26.95	1	1,679	0.06%
2023/09/19	0	0.00	1	27.15	27.20	-1	1,745	-0.06%
2023/09/15	1	26.95	0	0.00	26.90	1	1,785	0.06%
2023/09/12	0	0.00	2	27.00	26.95	-2	1,834	-0.11%
2023/09/08	1	26.50	0	0.00	26.65	1	1,835	0.05%
2023/09/05	2	26.65	0	0.00	26.65	2	1,881	0.11%
2023/09/01	42	26.67	0	0.00	26.80	42	1,943	2.16%
2023/08/31	62	26.33	0	0.00	26.60	62	1,938	3.20%
2023/08/30	0	0.00	20	26.15	26.40	-20	1,935	-1.03%
2023/08/25	0	0.00	1	25.80	25.70	-1	1,992	-0.05%
2023/08/14	13	25.85	1	26.10	25.80	12	2,051	0.58%
2023/08/11	2	26.70	0	0.00	26.70	2	2,001	0.10%
2023/08/10	0	0.00	1	26.55	26.70	-1	2,005	-0.05%
2023/08/09	1	26.70	0	0.00	26.70	1	2,007	0.05%
2023/08/08	0	0.00	1	26.95	26.95	-1	2,005	-0.05%
2023/08/04	2	26.85	0	0.00	26.90	2	2,003	0.10%
2023/08/02	0	0.00	1	26.95	27.00	-1	2,047	-0.05%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.04%
2023/07/27	0	0.00	1	26.85	26.85	-1	2,239	-0.04%
2023/07/26	1	26.45	5	26.50	26.55	-4	2,239	-0.18%
2023/07/25	2	26.45	1	26.70	26.30	1	2,223	0.04%
2023/07/24	7	26.50	0	0.00	26.50	7	2,186	0.32%
2023/07/21	5	26.89	1	27.10	26.95	4	2,164	0.18%
2023/07/20	0	0.00	2	26.85	26.85	-2	2,166	-0.09%
2023/07/19	3	26.73	0	0.00	26.65	3	2,157	0.14%
2023/07/18	5	26.70	1	26.90	26.90	4	2,144	0.19%
2023/07/14	20	26.95	0	0.00	27.05	20	2,114	0.95%
2023/07/13	2	27.05	0	0.00	27.00	2	2,121	0.09%
2023/07/12	1	27.05	2	27.23	27.15	-1	2,156	-0.05%
2023/07/11	3	27.08	2	27.15	27.15	1	2,161	0.05%
2023/07/10	2	27.00	0	0.00	26.95	2	2,211	0.09%
2023/07/07	2	26.65	2	26.98	27.10	0	2,221	0.00%
2023/07/06	3	27.62	77	27.45	27.30	-74	2,220	-3.33%
2023/07/05	3	28.17	0	0.00	28.05	3	2,163	0.14%
2023/07/04	4	28.56	0	0.00	28.50	4	2,139	0.19%
2023/07/03	0	0.00	1	28.80	28.75	-1	2,124	-0.05%
2023/06/30	1	28.60	4	28.75	28.80	-3	2,122	-0.14%
2023/06/28	1	30.90	0	0.00	30.85	1	2,020	0.05%
2023/06/26	0	0.00	1	31.25	31.00	-1	2,005	-0.05%
2023/06/20	0	0.00	1	31.15	31.20	-1	1,998	-0.05%
2023/06/14	1	31.30	0	0.00	31.30	1	2,096	0.05%
2023/06/12	3	31.55	0	0.00	31.55	3	2,197	0.14%
2023/06/08	10	31.55	0	0.00	31.45	10	2,283	0.44%
2023/06/07	1	31.65	0	0.00	31.65	1	2,307	0.04%
2023/06/01	1	31.10	0	0.00	31.10	1	2,351	0.04%
2023/05/19	1	30.70	0	0.00	30.70	1	2,390	0.04%
2023/05/18	1	30.95	0	0.00	30.95	1	2,372	0.04%
2023/05/11	2	30.35	0	0.00	30.25	2	2,367	0.08%
2023/05/10	1	30.50	33	30.42	30.40	-32	2,355	-1.36%
2023/05/09	4	30.60	69	30.46	30.40	-65	2,345	-2.77%
2023/05/08	10	30.81	358	30.87	30.80	-348	2,310	-15.06%	大賣/鉅額交易
2023/05/05	10	32.70	6	32.40	32.35	4	2,141	0.19%
2023/05/03	1	31.50	0	0.00	31.45	1	2,081	0.05%
2023/04/28	5	31.10	0	0.00	31.20	5	2,083	0.24%
2023/04/27	0	0.00	1	30.85	30.90	-1	2,083	-0.05%
2023/04/26	5	30.80	0	0.00	30.80	5	2,081	0.24%
2023/04/21	3	31.40	0	0.00	30.95	3	2,076	0.14%
2023/04/19	0	0.00	17	31.71	31.75	-17	2,055	-0.83%
2023/04/17	0	0.00	1	32.25	32.15	-1	2,026	-0.05%
2023/04/14	15	31.82	0	0.00	31.60	15	1,963	0.76%
2023/04/12	0	0.00	3	31.75	31.80	-3	1,892	-0.16%
2023/04/07	0	0.00	1	31.20	31.30	-1	1,813	-0.06%
2023/04/06	4	30.75	0	0.00	30.65	4	1,782	0.22%
2023/03/30	2	30.70	0	0.00	30.85	2	1,747	0.11%
2023/03/29	2	30.95	0	0.00	30.90	2	1,726	0.12%
2023/03/28	2	31.05	10	31.00	31.05	-8	1,717	-0.47%
2023/03/24	4	31.25	2	31.15	31.35	2	1,656	0.12%
2023/03/23	5	31.15	0	0.00	31.05	5	1,642	0.30%
2023/03/17	11	30.27	50	30.18	30.30	-39	1,592	-2.45%
2023/03/16	51	30.03	10	30.70	29.85	41	1,568	2.61%
2023/03/15	10	30.90	0	0.00	30.90	10	1,477	0.68%
2023/03/14	0	0.00	20	31.21	31.15	-20	1,449	-1.38%
2023/03/13	15	31.24	12	31.20	31.15	3	1,420	0.21%
2023/03/10	0	0.00	8	31.10	31.00	-8	1,366	-0.59%
2023/03/09	0	0.00	35	31.41	31.50	-35	1,349	-2.59%
2023/03/08	5	31.70	0	0.00	31.75	5	1,339	0.37%
2023/03/07	0	0.00	10	32.20	32.00	-10	1,334	-0.75%
2023/03/06	0	31.25	0	0.00	31.30	0	1,320	0.00%
2023/03/03	3	31.20	10	31.25	31.40	-7	1,310	-0.53%
2023/03/01	0	0.00	14	31.68	31.50	-14	1,302	-1.07%
2023/02/24	0	0.00	31	30.99	31.20	-31	1,277	-2.43%
2023/02/23	0	0.00	6	30.95	30.70	-6	1,257	-0.48%
2023/02/22	0	30.80	10	30.75	30.80	-10	1,260	-0.79%
2023/02/21	5.5	30.60	10	30.75	30.70	-4.5	1,258	-0.36%
2023/02/20	9	30.63	20	30.40	30.60	-11	1,265	-0.87%
2023/02/17	0	0.00	10	29.95	29.95	-10	1,260	-0.79%
2023/02/16	0	0.00	20	29.95	30.10	-20	1,286	-1.55%
2023/02/13	0	0.00	1	30.30	30.30	-1	1,298	-0.08%
2023/02/09	2	30.10	0	0.00	30.25	2	1,304	0.15%
2023/02/08	0	0.00	3	30.20	30.15	-3	1,308	-0.23%
2023/02/07	0	0.00	23	30.09	30.10	-23	1,317	-1.75%
2023/02/06	0	0.00	20	29.90	30.00	-20	1,340	-1.49%
2023/02/03	1	29.50	1	29.55	29.60	0	1,328	0.00%
2023/02/02	1	29.50	2	29.55	29.55	-1	1,338	-0.07%
2023/01/31	0	0.00	6	29.40	29.40	-6	1,376	-0.44%
2023/01/16	0	28.50	2	28.70	28.55	-2	1,440	-0.14%
2023/01/13	20	28.70	0	0.00	28.45	20	1,494	1.34%
2023/01/11	0	0.00	1	28.95	29.05	-1	1,532	-0.07%
2023/01/10	23	28.80	0	0.00	28.80	23	1,540	1.49%
2023/01/09	12	28.80	1	28.85	28.85	11	1,581	0.69%
2023/01/06	2	28.65	0	0.00	28.85	2	1,582	0.13%
2023/01/04	8	27.87	0	0.00	27.80	8	1,703	0.47%
2022/12/27	0	0.00	0.3	28.20	28.20	-0.3	1,841	-0.02%
2022/12/26	0	28.10	0	0.00	28.15	0	1,896	0.00%
2022/12/22	0.3	28.27	0	0.00	28.10	0.3	1,996	0.02%
2022/12/14	2	28.45	40	28.66	28.40	-38	2,456	-1.55%
2022/12/13	4	28.60	20	28.45	28.35	-16	2,559	-0.63%
2022/12/12	0	0.00	40	29.64	29.65	-40	2,541	-1.57%
2022/12/09	0	0.00	0	29.90	29.80	0	2,589	0.00%
2022/12/08	5	29.85	0	0.00	29.80	5	2,629	0.19%
2022/12/06	3	29.47	0	0.00	29.25	3	2,698	0.11%
2022/11/30	2	29.65	0	0.00	29.90	2	3,297	0.06%
2022/11/29	8	29.55	0	0.00	29.70	8	3,644	0.22%
2022/11/25	36	29.07	0	0.00	28.85	36	3,779	0.95%
2022/11/24	5	28.60	0	0.00	28.65	5	3,773	0.13%
2022/11/23	10	28.58	0	0.00	28.80	10	3,766	0.27%
2022/11/22	10	28.30	0	0.00	28.30	10	3,756	0.27%
2022/11/17	0	28.60	0	0.00	28.45	0	3,738	0.00%
2022/11/16	1	28.10	0	0.00	28.10	1	3,732	0.03%
2022/11/09	1	27.60	0	0.00	27.70	1	3,709	0.03%
2022/11/02	10	28.20	0	0.00	28.20	10	3,733	0.27%
2022/10/31	3	27.95	0	0.00	27.90	3	3,722	0.08%
2022/10/28	5	27.91	1	27.90	27.45	4	3,749	0.11%
2022/10/27	0	0.00	1	27.30	27.30	-1	3,858	-0.03%
2022/10/25	1	26.75	0	0.00	26.25	1	3,831	0.03%
2022/10/24	1	26.65	0	0.00	26.50	1	3,812	0.03%
2022/10/21	1	26.55	1	27.00	26.95	0	3,761	0.00%
2022/10/20	3	26.98	2	26.80	27.15	1	3,711	0.03%
2022/10/19	0	0.00	1	27.65	27.50	-1	3,674	-0.03%
2022/10/18	1	27.65	1	27.95	27.70	0	3,656	0.00%
2022/10/17	3.5	27.67	4	27.45	27.80	-0.5	3,640	-0.01%
2022/10/12	1	28.75	0	0.00	29.80	1	3,535	0.03%
2022/10/11	0	0.00	8	29.85	29.65	-8	3,502	-0.23%
2022/10/07	0	0.00	1	30.10	30.20	-1	3,507	-0.03%
2022/10/06	1	29.80	0	0.00	29.60	1	3,530	0.03%
2022/10/05	1	30.25	0	0.00	30.05	1	3,505	0.03%
2022/10/04	19	30.13	0	0.00	30.00	19	3,482	0.55%
2022/10/03	21	30.38	0	0.00	30.00	21	3,469	0.61%
2022/09/30	15	29.92	0	0.00	30.15	15	3,421	0.44%
2022/09/28	6	29.17	0	0.00	28.60	6	3,346	0.18%
2022/09/27	1	30.30	0	0.00	30.80	1	3,217	0.03%
2022/09/26	17	31.29	1	31.55	30.80	16	3,171	0.50%
2022/09/23	261	32.51	3	32.28	32.25	258	3,099	8.33%	大買/鉅額交易
2022/09/22	21	31.75	1	31.95	31.95	20	3,060	0.65%
2022/09/21	10	31.79	0	0.00	31.70	10	3,047	0.33%
2022/09/20	41	31.84	2	31.80	31.85	39	3,022	1.29%
2022/09/19	9	31.98	81	31.43	31.65	-72	2,923	-2.46%
2022/09/16	9	32.20	0	0.00	32.40	9	2,905	0.31%
2022/09/15	31	32.57	1	32.25	32.90	30	2,894	1.04%
2022/09/14	54	32.03	1	32.00	32.05	53	2,880	1.84%
2022/09/13	4	32.25	3	32.38	32.20	1	2,867	0.03%
2022/09/12	3	32.22	183	32.56	32.10	-180	2,861	-6.29%	大賣/鉅額交易
2022/09/08	19	32.74	1	33.55	33.00	18	2,756	0.65%
2022/09/07	10	32.48	2.1	32.81	32.90	7.9	2,549	0.31%
2022/09/06	46	32.58	2	32.85	32.80	44	2,474	1.78%
2022/09/05	71	32.15	0	0.00	32.60	71	2,304	3.08%
2022/09/02	21	30.16	8	30.00	30.00	13	1,958	0.66%
2022/09/01	30	29.75	1	29.90	29.90	29	1,773	1.63%
2022/08/31	5	29.93	1	29.95	29.95	4	1,772	0.23%
2022/08/30	13	29.70	0	0.00	29.65	13	1,777	0.73%
2022/08/29	10	29.23	0	0.00	29.25	10	1,787	0.56%
2022/08/25	3	29.75	0	0.00	29.60	3	1,791	0.17%
2022/08/24	0	0.00	10	29.70	29.40	-10	1,796	-0.56%
2022/08/23	1	29.70	0	0.00	29.70	1	1,847	0.05%
2022/08/19	0	0.00	1	30.20	30.40	-1	1,868	-0.05%
2022/08/16	0	0.00	135	29.53	29.45	-135	1,921	-7.02%	大賣/鉅額交易
2022/08/11	0	0.00	1	31.00	30.10	-1	1,922	-0.05%
2022/08/10	0	0.00	1	30.40	30.85	-1	1,901	-0.05%
2022/08/05	0	0.00	1	29.80	29.90	-1	2,046	-0.05%
2022/08/04	2	29.45	1	29.70	29.55	1	2,127	0.05%
2022/08/03	99	30.39	5	29.99	29.95	94	2,231	4.21%
2022/08/01	14	29.52	0	0.00	29.30	14	2,674	0.52%
2022/07/29	2	29.13	0	0.00	29.15	2	2,930	0.07%
2022/07/28	7	29.26	0	0.00	29.15	7	3,412	0.21%
2022/07/27	0	0.00	1	29.00	29.05	-1	3,631	-0.03%
2022/07/25	0	0.00	2	28.50	28.75	-2	3,659	-0.05%
2022/07/22	1	28.05	0	0.00	28.25	1	3,665	0.03%
2022/07/20	3	28.12	0	0.00	28.15	3	3,690	0.08%
2022/07/19	9	28.08	0	0.00	28.20	9	3,696	0.24%
2022/07/18	3	27.62	3	27.85	27.80	0	3,703	0.00%
2022/07/15	5	27.59	0	0.00	27.55	5	3,700	0.14%
2022/07/14	5	27.31	2	26.93	27.50	3	3,671	0.08%
2022/07/13	1	26.70	0	0.00	26.65	1	3,649	0.03%
2022/07/12	1	26.55	1	26.90	26.80	0	3,649	0.00%
2022/07/07	2	25.70	0	0.00	26.00	2	3,688	0.05%
2022/07/06	0	0.00	1	26.15	26.05	-1	3,700	-0.03%
2022/07/05	2	25.75	3	25.97	26.00	-1	3,701	-0.03%
2022/07/04	1	25.35	1	25.60	25.50	0	3,708	0.00%
2022/07/01	4	25.64	0	0.00	25.35	4	3,714	0.11%
2022/06/30	2	26.20	0	0.00	26.10	2	3,693	0.05%
2022/06/29	0	0.00	1	28.50	28.65	-1	3,681	-0.03%
2022/06/27	1	28.90	0	0.00	28.90	1	3,679	0.03%
2022/06/24	0	0.00	2	28.70	28.70	-2	3,669	-0.05%
2022/06/23	6	28.75	0	0.00	28.65	6	3,659	0.16%
2022/06/21	3	28.02	0	0.00	28.50	3	3,614	0.08%
2022/06/20	1	28.85	8	28.00	27.50	-7	3,617	-0.19%
2022/06/13	0	0.00	1	29.30	29.10	-1	3,571	-0.03%
2022/06/09	1	29.75	0	0.00	29.85	1	3,554	0.03%
2022/06/07	1	29.40	1	29.70	29.65	0	3,535	0.00%
2022/06/01	0	0.00	3	29.60	29.70	-3	3,543	-0.08%
2022/05/31	6	29.58	5	28.88	29.70	1	3,531	0.03%
2022/05/30	0	0.00	10	30.00	29.95	-10	3,469	-0.29%
2022/05/27	0	0.00	6	29.85	29.80	-6	3,456	-0.17%
2022/05/24	0	0.00	1	29.25	29.05	-1	3,375	-0.03%
2022/05/20	1	29.05	16	29.15	28.90	-15	3,341	-0.45%
2022/05/19	1	28.80	1	28.95	29.45	0	3,314	0.00%
2022/05/18	1	29.25	1	29.55	29.35	0	3,291	0.00%
2022/05/16	1	28.85	0	0.00	28.85	1	3,213	0.03%
2022/05/13	6	29.29	2	29.15	29.45	4	3,167	0.13%
2022/05/12	4	28.64	11	28.85	28.10	-7	3,065	-0.23%
2022/05/11	2	29.05	1	29.25	29.35	1	2,967	0.03%
2022/05/10	1	29.95	2	30.35	30.50	-1	2,811	-0.04%
2022/05/09	1	31.35	3	30.87	30.20	-2	2,409	-0.08%
2022/05/06	1	31.05	1	30.90	31.20	0	2,221	0.00%
2022/05/05	18	30.21	2	29.98	30.80	16	1,962	0.82%
2022/05/04	7	28.69	9	28.85	28.85	-2	1,461	-0.14%
2022/05/03	1	26.30	0	0.00	26.25	1	1,244	0.08%
2022/04/27	0	0.00	1	26.50	26.50	-1	1,201	-0.08%
2022/04/25	1	27.30	0	0.00	27.25	1	1,163	0.09%
2022/04/22	1	27.95	6	27.79	28.15	-5	1,142	-0.44%
2022/04/21	1	27.65	0	0.00	27.85	1	1,119	0.09%
2022/04/20	1	27.35	0	0.00	27.50	1	1,098	0.09%
2022/04/14	1	27.15	5	27.30	27.15	-4	1,076	-0.37%
2022/04/13	2	26.70	24.3	26.95	27.15	-22.3	1,053	-2.12%
2022/04/11	0	0.00	3	26.10	26.00	-3	1,005	-0.30%
2022/04/08	0	0.00	0	26.50	26.50	0	992	0.00%
2022/04/07	0	0.00	1	26.05	26.05	-1	979	-0.10%
2022/04/01	0	0.00	3	26.70	26.70	-3	963	-0.31%
2022/03/31	3	26.40	0	0.00	26.40	3	941	0.32%
2022/03/30	1	25.90	0	0.00	25.85	1	892	0.11%
2022/03/29	0	0.00	1	26.15	26.00	-1	867	-0.12%
2022/03/28	0	0.00	19	25.90	26.05	-19	859	-2.21%
2022/03/25	1	25.85	0	0.00	25.80	1	832	0.12%
2022/03/24	1	25.90	0	0.00	26.00	1	824	0.12%
2022/03/23	2	25.80	0	0.00	25.80	2	811	0.25%
2022/03/16	0	0.00	10	24.35	24.65	-10	770	-1.30%
2022/03/15	2	23.60	0	0.00	23.60	2	732	0.27%
2022/03/04	60	23.65	0	0.00	23.55	60	721	8.32%
2022/03/03	0	0.00	3	23.70	23.70	-3	738	-0.41%
2022/03/02	1	23.60	0	0.00	23.60	1	756	0.13%
2022/02/25	70	23.47	0	0.00	23.45	70	783	8.94%
2022/02/24	70	23.92	0	0.00	23.60	70	786	8.90%
2022/01/25	1	23.40	0.1	23.45	23.45	0.9	1,082	0.09%
2022/01/12	100	24.02	0	0.00	24.15	100	1,209	8.27%
2022/01/10	1	24.60	0	0.00	24.60	1	1,216	0.08%
2022/01/04	3	25.00	0	0.00	25.10	3	1,251	0.24%
2022/01/03	2	25.00	0	0.00	25.05	2	1,254	0.16%
2021/12/27	2	24.95	30	25.02	25.00	-28	1,292	-2.17%
2021/12/24	0	0.00	4	25.25	25.15	-4	1,292	-0.31%
2021/12/23	1	25.20	56	25.27	25.30	-55	1,291	-4.26%
2021/12/20	3	25.17	0	0.00	25.35	3	1,306	0.23%
2021/12/14	5	25.90	0	0.00	25.80	5	1,457	0.34%
2021/12/13	1	25.85	30	25.98	26.00	-29	1,480	-1.96%
2021/12/10	0	0.00	15	25.43	25.70	-15	1,471	-1.02%
2021/12/03	2	25.30	0	0.00	25.35	2	1,562	0.13%
2021/11/25	0	0.00	5	25.95	25.75	-5	1,615	-0.31%
2021/11/23	2	25.50	0	0.00	25.25	2	1,623	0.12%
2021/11/22	1	25.45	0	0.00	25.35	1	1,633	0.06%
2021/11/18	0	0.00	46	25.34	25.45	-46	1,673	-2.75%
2021/11/17	7	25.58	0	0.00	25.65	7	1,712	0.41%
2021/11/16	48	26.32	5	26.30	26.20	43	1,693	2.54%
2021/11/15	56	25.29	0	0.00	25.15	56	1,664	3.36%
2021/11/12	50	25.32	0	0.00	25.35	50	1,683	2.97%
2021/11/03	0	0.00	15	24.90	25.10	-15	1,742	-0.86%
2021/10/27	1	25.50	0	0.00	25.50	1	1,795	0.06%
2021/10/25	2	24.65	0	0.00	24.80	2	1,790	0.11%
2021/10/21	0	0.00	6.4	24.99	25.55	-6.4	1,804	-0.35%
2021/10/18	2	24.95	0	0.00	24.90	2	1,740	0.11%
2021/10/12	0	0.00	3	24.20	24.45	-3	1,810	-0.17%
2021/10/07	0	0.00	2	24.00	24.00	-2	1,818	-0.11%
2021/10/06	1	23.40	0	0.00	23.30	1	1,838	0.05%
2021/09/30	20	23.30	20	23.48	23.60	0	1,892	0.00%
2021/09/24	10	23.38	3	23.20	23.10	7	2,067	0.34%
2021/09/22	0	0.00	10	23.56	23.05	-10	2,175	-0.46%
2021/09/17	10	23.50	20	24.50	23.50	-10	2,186	-0.46%
2021/09/15	0	0.00	1	25.35	25.30	-1	2,134	-0.05%
2021/09/13	0	0.00	9	24.60	25.25	-9	2,212	-0.41%
2021/09/09	2	24.25	0	0.00	24.20	2	2,286	0.09%
2021/09/06	5	24.35	20	24.33	24.05	-15	2,347	-0.64%
2021/09/03	5	24.20	5	24.70	24.50	0	2,370	0.00%
2021/09/02	5	23.90	0	0.00	24.00	5	2,355	0.21%
2021/09/01	0	0.00	19	24.25	24.20	-19	2,350	-0.81%
2021/08/30	0	0.00	2	23.80	23.70	-2	2,348	-0.09%
2021/08/20	11	21.98	0	0.00	21.85	11	2,306	0.48%
2021/08/19	1	22.30	1	22.00	22.00	0	2,297	0.00%
2021/08/18	21	22.73	0	0.00	22.75	21	2,276	0.92%
2021/08/17	0	0.00	3	22.60	22.40	-3	2,285	-0.13%
2021/08/10	3	23.77	0	0.00	23.65	3	2,435	0.12%
2021/08/06	0	0.00	102	24.74	25.40	-102	2,548	-4.00%	大賣/鉅額交易
2021/07/30	0	0.00	3	24.00	23.90	-3	3,044	-0.10%
2021/07/28	2	22.93	1	23.40	23.75	1	3,195	0.03%
2021/07/27	3	23.40	0	0.00	23.30	3	3,356	0.09%
2021/07/22	3	23.43	0	0.00	23.45	3	3,588	0.08%
2021/07/21	10	23.55	0	0.00	23.40	10	3,608	0.28%
2021/07/20	1	23.85	0	0.00	23.85	1	3,635	0.03%
2021/07/16	1	24.10	0	0.00	24.00	1	3,780	0.03%
2021/07/14	1	23.50	0	0.00	23.55	1	3,894	0.03%
2021/07/13	3	23.97	0	0.00	23.95	3	3,975	0.08%
2021/07/12	7	24.43	0	0.00	24.40	7	4,047	0.17%
2021/07/09	1	24.65	0.2	24.65	24.55	0.9	4,172	0.02%
2021/07/07	3.1	24.52	0	0.00	24.60	3.1	4,326	0.07%
2021/07/06	1	24.85	8	24.85	24.85	-7	4,353	-0.16%
2021/07/05	2	24.93	0	0.00	24.85	2	4,410	0.05%
2021/07/02	1	25.30	0	0.00	25.25	1	4,418	0.02%
2021/06/30	1	27.25	9	27.51	27.30	-8	4,539	-0.18%
2021/06/29	0	0.00	10	26.65	26.80	-10	4,508	-0.22%
2021/06/28	8	27.06	0	0.00	27.00	8	4,490	0.18%
2021/06/25	9.1	27.33	12	27.53	27.50	-3	4,468	-0.07%
2021/06/24	1	27.30	2	27.38	27.55	-1	4,460	-0.02%
2021/06/23	1	26.90	0	0.00	26.80	1	4,469	0.02%
2021/06/22	0	0.00	3	26.65	26.90	-3	4,458	-0.07%
2021/06/21	13.1	25.89	0	0.00	25.90	13.1	4,408	0.30%
2021/06/17	10	26.30	5	25.95	26.45	5	4,536	0.11%
2021/06/16	4	25.15	0	0.00	25.20	4	4,562	0.09%
2021/06/15	4	25.50	1	25.25	25.15	3	4,619	0.06%
2021/06/11	5	25.40	2	25.38	25.50	3	4,766	0.06%
2021/06/10	3	24.75	0	0.00	24.90	3	4,764	0.06%
2021/06/07	18	24.45	1	24.65	24.40	17	4,947	0.34%
2021/06/04	0	0.00	1	25.10	24.75	-1	4,971	-0.02%
2021/06/02	0	0.00	2	25.30	25.10	-2	5,249	-0.04%
2021/06/01	0	0.00	8	25.20	25.15	-8	5,284	-0.15%
2021/05/25	14	24.98	0	0.00	24.85	14	5,740	0.24%
2021/05/24	4	25.09	0	0.00	24.95	4	5,825	0.07%
2021/05/21	10	24.40	10	25.15	25.20	0	5,924	0.00%
2021/05/19	10	24.00	0	0.00	24.05	10	5,957	0.17%
2021/05/18	15	24.13	33	23.90	24.40	-18	5,931	-0.30%
2021/05/17	9	23.48	8	23.57	22.60	1	5,912	0.02%
2021/05/14	17	25.17	17	24.79	24.65	0	5,818	0.00%
2021/05/13	41	25.94	65	25.51	25.30	-24	5,731	-0.42%
2021/05/12	163	27.90	108	28.04	26.55	55	5,625	0.98%	大買/大賣/
2021/05/11	72	29.14	66	28.47	28.40	6	5,444	0.11%
2021/05/10	0	0.00	6	28.40	29.00	-6	5,340	-0.11%
2021/05/07	5	28.40	5	28.45	28.45	0	5,305	0.00%
2021/05/06	25	28.75	21	28.66	28.65	4	5,278	0.08%
2021/05/05	16	28.21	18	27.87	27.95	-2	5,208	-0.04%
2021/05/04	45	27.24	30	27.86	27.55	15	5,144	0.29%
2021/05/03	44	28.60	21	28.09	27.85	23	5,030	0.46%
2021/04/29	10	29.34	17	29.38	28.90	-7	4,979	-0.14%
2021/04/26	1	28.55	1	28.50	28.70	0	4,961	0.00%
2021/04/23	6	27.90	2	28.00	28.05	4	4,953	0.08%
2021/04/22	16	28.33	2	28.00	27.95	14	4,921	0.28%
2021/04/21	13	29.30	2	29.00	29.05	11	4,816	0.23%
2021/04/20	0	0.00	3	28.65	28.60	-3	4,773	-0.06%
2021/04/19	1	28.80	3	28.65	28.55	-2	4,751	-0.04%
2021/04/16	1	26.95	6	27.45	27.40	-5	4,674	-0.11%
2021/04/15	0	0.00	7	26.62	26.85	-7	4,582	-0.15%
2021/04/14	0	0.00	15	25.87	26.00	-15	4,463	-0.34%
2021/04/13	1	26.15	7	26.25	25.30	-6	4,443	-0.14%
2021/04/09	0	0.00	26	25.52	25.70	-26	4,497	-0.58%
2021/04/08	0	0.00	19	25.31	25.50	-19	4,438	-0.43%
2021/04/07	3	25.45	2	25.50	25.65	1	4,409	0.02%
2021/04/06	0	0.00	23	24.80	24.65	-23	4,336	-0.53%
2021/04/01	1	24.50	4	24.15	23.90	-3	4,263	-0.07%
2021/03/31	1	24.40	0	0.00	24.35	1	4,242	0.02%
2021/03/30	15	23.98	16	24.10	24.10	-1	4,231	-0.02%
2021/03/29	0	0.00	4	24.28	24.10	-4	4,234	-0.09%
2021/03/26	2	24.68	35	24.36	24.40	-33	4,238	-0.78%
2021/03/25	1	24.20	0	0.00	24.05	1	4,207	0.02%
2021/03/24	1	23.85	23	24.10	23.95	-22	4,207	-0.52%
2021/03/23	0	0.00	33	24.21	24.15	-33	4,200	-0.79%
2021/03/22	0	0.00	12	24.31	24.40	-12	4,185	-0.29%
2021/03/19	88	23.28	62	23.25	23.25	26	4,050	0.64%
2021/03/18	0	0.00	15	23.75	23.75	-15	4,018	-0.37%
2021/03/17	37	23.93	35	24.10	24.10	2	4,040	0.05%
2021/03/16	40	23.50	40	23.40	23.40	0	3,958	0.00%
2021/03/15	35	23.21	37	23.40	23.40	-2	4,094	-0.05%
2021/03/12	26	22.58	21	22.60	22.55	5	4,409	0.11%
2021/03/11	7	23.32	1	23.20	22.95	6	4,542	0.13%
2021/03/10	67	23.43	61	23.25	23.25	6	4,585	0.13%
2021/03/09	56	23.73	70	23.81	23.45	-14	4,741	-0.30%
2021/03/08	1	23.00	1	23.95	23.00	0	5,020	0.00%
2021/03/05	4	23.18	1	23.10	22.90	3	4,990	0.06%
2021/03/04	56	23.05	53	23.35	23.25	3	5,055	0.06%
2021/03/03	77	22.50	101.6	23.12	23.25	-24.6	4,989	-0.49%	大賣/
2021/03/02	90	22.61	91	22.01	22.00	-1	4,866	-0.02%
2021/02/26	1	22.00	1	22.10	21.95	0	4,989	0.00%
2021/02/24	9	22.02	0	0.00	21.95	9	4,990	0.18%
2021/02/23	5	21.35	1	21.90	22.05	4	4,905	0.08%
2021/02/22	0	0.00	8	21.18	21.35	-8	4,813	-0.17%
2021/02/19	5	20.00	0	0.00	20.30	5	4,743	0.11%
2021/02/17	0	0.00	3	19.95	19.95	-3	4,859	-0.06%
2021/02/01	11	18.80	5	18.60	18.80	6	5,278	0.11%
2021/01/29	8	19.09	1	19.30	19.05	7	5,332	0.13%
2021/01/28	2	19.40	2	19.38	19.25	0	5,424	0.00%
2021/01/27	1	19.65	0	0.00	19.75	1	5,452	0.02%
2021/01/25	6	19.92	1	20.20	20.10	5	5,629	0.09%
2021/01/22	1	19.10	0	0.00	19.15	1	5,641	0.02%
2021/01/21	19	18.86	0	0.00	18.95	19	5,730	0.33%
2021/01/20	7	19.15	24	19.05	19.10	-17	5,789	-0.29%
2021/01/19	13	20.05	0	0.00	19.90	13	5,782	0.22%
2021/01/18	49	19.68	0	0.00	20.20	49	5,865	0.84%
2021/01/15	0	0.00	45	20.05	20.10	-45	5,919	-0.76%
2021/01/14	13	20.59	0	0.00	20.60	13	6,105	0.21%
2021/01/13	2	20.70	4	20.70	20.75	-2	6,782	-0.03%
2021/01/12	0	0.00	9	20.72	20.50	-9	7,264	-0.12%
2021/01/11	9	20.60	0	0.00	20.60	9	7,306	0.12%
2021/01/08	2	20.20	0	0.00	20.20	2	7,459	0.03%
2021/01/06	8	20.43	4	20.30	20.25	4	7,864	0.05%
2021/01/05	0	0.00	3	21.25	21.15	-3	8,147	-0.04%
2021/01/04	0	0.00	1	20.80	20.90	-1	8,550	-0.01%
2020/12/30	8	20.80	0	0.00	20.90	8	10,253	0.08%
2020/12/29	3	20.80	8	20.80	20.75	-5	10,756	-0.05%
2020/12/25	6	20.54	0	0.00	20.65	6	10,878	0.06%
2020/12/22	2	20.53	1	21.00	20.30	1	11,632	0.01%
2020/12/18	15	20.82	1	20.75	20.75	14	11,844	0.12%
2020/12/17	3	20.85	0	0.00	20.95	3	12,009	0.02%
2020/12/16	10	21.23	0	0.00	21.20	10	12,256	0.08%
2020/12/14	1	20.80	1	20.70	20.95	0	12,271	0.00%
2020/12/11	22	20.17	0.1	20.50	20.50	21.9	12,323	0.18%
2020/12/10	1	21.15	1	21.00	21.10	0	12,432	0.00%
2020/12/09	1	21.00	101	20.40	20.95	-100	12,602	-0.79%	大賣/
2020/12/08	14	20.06	6	20.10	19.95	8	12,801	0.06%
2020/12/07	26	21.55	4	21.45	21.35	22	12,566	0.18%
2020/12/04	16	22.73	13	22.43	22.35	3	12,560	0.02%
2020/12/03	15	22.50	10	22.40	22.45	5	12,669	0.04%
2020/12/02	83	23.48	18	23.34	22.80	65	12,936	0.50%
2020/12/01	5	24.37	0	0.00	24.40	5	12,795	0.04%
2020/11/30	4	25.23	3	25.10	24.65	1	12,857	0.01%
2020/11/27	2	24.70	0	0.00	24.90	2	13,060	0.02%
2020/11/26	20	24.70	0	0.00	24.65	20	13,124	0.15%
2020/11/25	15	24.79	29	25.23	24.65	-14	13,332	-0.11%
2020/11/24	33	24.48	0.3	24.50	24.45	32.8	13,324	0.25%
2020/11/23	1	24.80	7	24.85	24.80	-6	13,403	-0.04%
2020/11/19	10	25.20	1	25.65	25.15	9	13,721	0.07%
2020/11/18	1	25.20	14	25.22	25.10	-13	13,962	-0.09%
2020/11/17	10	24.80	11.7	25.30	25.30	-1.7	14,030	-0.01%
2020/11/16	7	25.49	0	0.00	25.10	7	14,155	0.05%
2020/11/13	0	0.00	3	25.77	25.65	-3	14,267	-0.02%
2020/11/12	16	25.47	1	25.40	25.20	15	14,403	0.10%
2020/11/11	3	25.67	0	0.00	25.95	3	14,712	0.02%
2020/11/10	6	25.36	20	25.69	25.15	-14	14,886	-0.09%
2020/11/09	6	25.68	4	25.79	25.65	2	14,826	0.01%
2020/11/05	34	25.13	0	0.00	24.65	34	14,708	0.23%
2020/11/04	7	24.73	0	0.00	24.75	7	14,659	0.05%
2020/11/03	12	24.76	0	0.00	24.85	12	14,676	0.08%
2020/11/02	1	24.30	10	25.20	25.10	-9	14,722	-0.06%
2020/10/30	7	24.60	8	24.71	24.35	-1	14,619	-0.01%
2020/10/29	6	25.04	22	25.00	25.00	-16	14,538	-0.11%
2020/10/28	1	25.00	0	0.00	25.00	1	14,434	0.01%
2020/10/27	4	25.85	2	25.90	25.60	2	14,326	0.01%
2020/10/26	1	26.00	6	25.75	25.70	-5	14,231	-0.04%
2020/10/23	3	26.53	12	26.44	26.25	-9	14,136	-0.06%
2020/10/22	15	26.37	37	26.22	26.45	-22	14,038	-0.16%
2020/10/21	43	26.49	26	26.33	26.50	17	13,827	0.12%
2020/10/20	57	26.00	25	26.21	26.50	32	13,147	0.24%
2020/10/19	2	24.50	0	0.00	24.55	2	12,632	0.02%
2020/10/16	32	24.36	6	24.73	24.40	26	12,587	0.21%
2020/10/15	23	24.34	30	24.31	24.15	-7	12,407	-0.06%
2020/10/14	2	25.15	12	24.88	25.20	-10	12,166	-0.08%
2020/10/13	51	25.35	10.5	25.50	25.00	40.5	11,945	0.34%
2020/10/12	54	25.89	34	26.02	26.35	20	11,568	0.17%
2020/10/08	156	24.97	56	25.13	25.50	100	11,028	0.91%	大買/
2020/10/07	80	24.16	120	24.27	24.35	-40	10,183	-0.39%	大賣/
2020/10/06	40	22.37	28	22.42	22.50	12	9,267	0.13%
2020/10/05	0	0.00	3	20.98	20.95	-3	8,757	-0.03%
2020/09/30	17	20.11	2	20.05	20.20	15	8,625	0.17%
2020/09/29	27	20.53	17	20.31	20.45	10	8,546	0.12%
2020/09/28	22	19.82	24	20.49	20.65	-2	8,177	-0.02%
2020/09/25	27	19.03	9	19.25	18.80	18	7,926	0.23%
2020/09/24	14	19.56	29	19.76	19.45	-15	7,744	-0.19%
2020/09/23	2	20.20	0	0.00	20.20	2	7,587	0.03%
2020/09/22	7	20.59	33	20.46	21.00	-26	7,463	-0.35%
2020/09/21	18	21.20	6	20.95	21.35	12	7,273	0.16%
2020/09/18	4	20.40	2	20.25	20.25	2	7,003	0.03%
2020/09/17	16	20.34	16	20.15	20.20	0	6,965	0.00%
2020/09/16	2	20.45	16	20.53	20.55	-14	6,874	-0.20%
2020/09/15	6	19.82	6	19.99	20.00	0	6,767	0.00%
2020/09/14	17	20.72	104.8	20.30	20.15	-87.8	6,572	-1.34%	大賣/
2020/09/11	18	21.68	14	20.88	20.75	4	6,309	0.06%
2020/09/10	0	0.00	12	22.00	22.00	-12	5,937	-0.20%
2020/09/09	6	21.67	11	21.90	21.75	-5	5,815	-0.09%
2020/09/07	11	22.25	41	22.14	21.70	-30	5,397	-0.56%
2020/09/04	0	0.00	5	21.00	20.80	-5	4,944	-0.10%
2020/09/03	6	19.97	29	20.04	20.05	-23	4,663	-0.49%
2020/09/02	6	19.20	11	19.83	19.70	-5	4,506	-0.11%
2020/09/01	13	18.78	5	18.70	18.75	8	4,194	0.19%
2020/08/31	44	19.25	16	19.48	18.85	28	4,091	0.68%
2020/08/28	4	18.30	11	18.52	18.45	-7	3,839	-0.18%
2020/08/27	5	17.50	0	0.00	18.05	5	3,648	0.14%
2020/08/26	15	18.05	10	17.68	17.80	5	3,489	0.14%
2020/08/25	0	0.00	10	18.59	18.65	-10	3,292	-0.30%
2020/08/24	3	18.00	9	17.94	18.00	-6	3,106	-0.19%
2020/08/21	1	17.00	0	0.00	17.30	1	2,820	0.04%
2020/08/20	5	16.72	49	16.94	16.75	-44	2,705	-1.63%
2020/08/19	5	17.30	9	17.20	17.55	-4	2,501	-0.16%
2020/08/18	29	16.93	21	16.87	17.00	8	2,315	0.35%
2020/08/17	6	16.25	95	16.60	16.90	-89	2,117	-4.20%
2020/08/14	22	15.31	13	15.30	15.40	9	1,732	0.52%
2020/08/11	17	14.81	2	14.50	14.40	15	1,365	1.10%
2020/08/10	38	14.79	0	0.00	14.90	38	1,319	2.88%
2020/08/07	22	14.50	0	0.00	14.45	22	1,245	1.77%
2020/08/06	7	14.43	7	14.35	14.35	0	1,181	0.00%
2020/07/23	0	0.00	1	13.60	13.65	-1	1,014	-0.10%
2020/07/06	0	0.00	3	13.30	13.30	-3	972	-0.31%
2020/07/02	0	0.00	4	13.05	13.00	-4	973	-0.41%
2020/06/16	0	0.00	1	12.95	13.00	-1	1,008	-0.10%
2020/06/11	0	0.00	1	13.05	12.80	-1	1,021	-0.10%
2020/06/10	3	13.15	0	0.00	13.20	3	1,004	0.30%
2020/05/08	0	0.00	5	11.75	11.75	-5	809	-0.62%
2020/05/07	0	0.00	5	11.55	11.60	-5	799	-0.63%
2020/04/29	10	10.80	0.1	10.75	10.75	9.9	762	1.30%
2020/04/28	0	0.00	2	10.50	10.50	-2	759	-0.26%
2020/04/14	0	0.00	1	10.60	10.70	-1	752	-0.13%
2020/04/13	0	0.00	0.2	10.50	10.60	-0.2	744	-0.03%
2020/04/01	0	0.00	100	9.82	9.80	-100	706	-14.16%
2020/03/31	0	0.00	110	9.82	9.88	-110	701	-15.68%	大賣/鉅額交易
2020/03/27	0	0.00	50	9.77	9.73	-50	683	-7.31%
2020/03/26	0	0.00	60	9.67	9.58	-60	679	-8.83%
2020/03/13	0	0.00	20	10.50	10.50	-20	631	-3.17%
2020/03/11	2	12.00	0	0.00	11.95	2	580	0.34%
2020/03/09	0	0.00	10	12.20	12.20	-10	573	-1.75%
2020/03/06	0	0.00	20	12.35	12.35	-20	564	-3.55%
2020/03/05	0	0.00	30	12.50	12.50	-30	568	-5.28%
2020/03/04	0	0.00	48	12.31	12.30	-48	574	-8.36%
2020/03/03	0	0.00	50	12.35	12.35	-50	572	-8.73%
2020/03/02	2	12.30	30	12.30	12.30	-28	613	-4.57%
2020/02/27	0	0.00	20	12.35	12.35	-20	605	-3.30%
2020/02/26	0	0.00	10	12.50	12.50	-10	601	-1.66%
2020/02/25	0	0.00	12	12.56	12.60	-12	602	-1.99%
2020/02/24	0	0.00	30	12.70	12.65	-30	665	-4.51%
2020/02/21	0	0.00	40	12.77	12.75	-40	682	-5.86%
2020/02/20	0	0.00	30	12.80	12.75	-30	720	-4.16%
2020/02/19	0	0.00	41	12.81	12.85	-41	751	-5.45%
2020/02/18	0	0.00	20	12.80	12.75	-20	781	-2.56%
2020/02/17	0	0.00	20	12.83	12.80	-20	859	-2.33%
2020/02/14	0	0.00	20	12.75	12.75	-20	856	-2.33%
2020/02/13	0	0.00	30	12.82	12.80	-30	859	-3.49%
2020/02/12	0	0.00	5	12.60	12.70	-5	857	-0.58%
2020/02/07	1	12.45	0	0.00	12.50	1	862	0.12%
2020/02/03	5	12.25	0	0.00	12.40	5	879	0.57%
2020/01/20	0	0.00	2	13.30	13.25	-2	857	-0.23%
2020/01/10	1	12.95	0	0.00	12.95	1	892	0.11%
2020/01/09	0	0.00	1	13.15	13.00	-1	899	-0.11%
2019/12/10	30	13.10	0	0.00	13.10	30	970	3.09%
2019/12/09	10	13.05	0	0.00	13.10	10	998	1.00%
2019/12/04	10	13.00	0	0.00	13.00	10	1,026	0.97%
2019/12/03	10	13.05	3	13.10	13.05	7	1,033	0.68%
2019/12/02	20	12.95	0	0.00	12.95	20	1,031	1.94%
2019/11/29	20	13.05	0	0.00	13.00	20	1,035	1.93%
2019/11/28	26	13.09	0	0.00	13.10	26	1,032	2.52%
2019/11/27	25	13.04	0	0.00	13.00	25	1,038	2.41%
2019/11/26	20	13.18	0	0.00	13.15	20	1,006	1.99%
2019/11/25	20	13.25	0	0.00	13.25	20	1,009	1.98%
2019/11/22	20	13.15	0	0.00	13.15	20	1,030	1.94%
2019/11/21	2	13.38	1	13.15	13.10	1	1,056	0.09%
2019/11/20	5	12.85	0	0.00	13.10	5	1,006	0.50%
2019/11/18	5	13.30	0	0.00	13.20	5	965	0.52%
2019/11/14	10	13.50	0	0.00	13.50	10	955	1.05%
2019/11/07	0	0.00	2	15.10	15.05	-2	1,153	-0.17%
2019/11/01	4	15.05	0	0.00	15.05	4	1,240	0.32%
2019/10/16	40	14.75	0	0.00	14.85	40	1,569	2.55%
2019/10/02	0	0.00	2	14.50	14.50	-2	1,744	-0.11%
2019/09/20	60	14.90	0	0.00	14.75	60	1,784	3.36%
2019/08/29	9	14.90	0	0.00	14.90	9	1,933	0.47%
2019/08/28	0	0.00	1	14.95	14.90	-1	1,953	-0.05%
2019/08/27	13	15.15	0	0.00	15.00	13	1,963	0.66%
2019/08/26	0	0.00	5	15.30	15.20	-5	1,970	-0.25%
2019/08/19	5	15.45	0	0.00	15.45	5	2,627	0.19%
2019/08/14	58	15.07	0	0.00	15.00	58	2,582	2.25%
2019/08/07	5	16.05	0	0.00	15.80	5	2,749	0.18%
2019/08/06	18	16.15	2	16.13	16.15	16	2,746	0.58%
2019/08/05	0	0.00	5	16.40	16.50	-5	2,781	-0.18%
2019/08/02	0	0.00	15	16.55	16.50	-15	2,763	-0.54%
2019/08/01	0	0.00	2	16.50	16.55	-2	2,740	-0.07%
2019/07/24	0	0.00	2	17.45	17.40	-2	2,430	-0.08%
2019/07/23	1	17.55	0	0.00	17.50	1	2,426	0.04%
2019/07/22	2	17.65	0	0.00	17.60	2	2,416	0.08%
2019/07/19	0	0.00	19	17.65	17.65	-19	2,402	-0.79%
2019/07/17	0	0.00	10	17.50	17.55	-10	2,361	-0.42%
2019/07/12	2	17.45	0	0.00	17.45	2	2,308	0.09%
2019/07/10	0	0.00	15	17.52	17.50	-15	2,293	-0.65%
2019/07/08	0	0.00	6	17.20	17.15	-6	2,244	-0.27%
2019/06/26	1	17.15	0	0.00	17.10	1	2,220	0.05%
2019/06/20	0	0.00	1	17.10	17.00	-1	2,295	-0.04%
2019/06/19	0	0.00	3	16.90	17.00	-3	2,372	-0.13%
2019/06/12	3	16.95	0	0.00	16.95	3	2,330	0.13%
2019/06/11	1	17.20	3	17.35	17.10	-2	2,293	-0.09%
2019/06/06	0	0.00	1	16.95	16.95	-1	2,245	-0.04%
2019/06/05	2	17.20	5	17.20	17.05	-3	2,229	-0.13%
2019/06/04	11	17.25	25	17.34	17.25	-14	2,223	-0.63%
2019/06/03	129	16.96	0	0.00	17.25	129	2,205	5.85%	大買/鉅額交易
2019/05/29	0	0.00	1	17.25	16.95	-1	2,131	-0.05%
2019/05/28	33	17.68	0	0.00	17.40	33	2,063	1.60%
2019/05/27	3	17.37	1	17.05	17.85	2	1,976	0.10%
2019/05/24	1	16.95	2	16.70	17.00	-1	1,707	-0.06%
2019/05/20	51	16.54	0	0.00	16.15	51	1,467	3.48%
2019/05/17	2	16.35	0	0.00	16.55	2	1,370	0.15%
2019/05/15	21	16.03	7	16.00	16.00	14	1,140	1.23%
2019/05/13	0	0.00	10	15.70	15.70	-10	1,108	-0.90%
2019/05/02	1	15.40	0	0.00	15.35	1	1,123	0.09%
2019/04/24	0	0.00	5	15.25	15.25	-5	1,189	-0.42%
2019/04/18	5	15.10	0	0.00	15.10	5	1,198	0.42%
2019/04/16	1	15.55	0	0.00	15.40	1	1,181	0.08%
2019/04/10	1	16.00	0	0.00	16.00	1	1,132	0.09%
2019/04/09	1	16.20	0	0.00	16.25	1	1,119	0.09%
2019/04/03	1	16.00	0	0.00	15.95	1	1,095	0.09%
2019/03/27	0	0.00	2	15.85	15.85	-2	1,031	-0.19%
2019/03/26	0	0.00	1	15.65	15.55	-1	1,002	-0.10%
2019/03/25	0	0.00	3	15.30	15.20	-3	955	-0.31%
2019/03/07	1	15.20	0	0.00	15.30	1	846	0.12%
2019/03/05	1	15.20	0	0.00	15.20	1	840	0.12%
2019/02/27	0	0.00	2	15.05	15.00	-2	828	-0.24%
2019/02/26	2	15.00	186	14.92	15.00	-184	826	-22.25%	大賣/鉅額交易
2019/02/22	0	0.00	5	14.60	14.60	-5	792	-0.63%
2019/02/21	0	0.00	5	14.60	14.60	-5	789	-0.63%
2019/02/18	10	14.50	0	0.00	14.50	10	862	1.16%
2018/12/24	0	0.00	1	14.10	14.00	-1	873	-0.11%
2018/12/17	0	0.00	1	14.15	14.25	-1	941	-0.11%
2018/12/10	0	0.00	5	14.05	14.15	-5	929	-0.54%
2018/10/25	70	13.10	0	0.00	13.00	70	1,063	6.58%
2018/10/16	0	0.00	1	13.55	13.55	-1	1,016	-0.10%
2018/10/15	1	13.75	0	0.00	13.60	1	1,017	0.10%
2018/10/12	30	13.20	6	13.58	13.60	24	1,005	2.39%
2018/10/11	1	13.45	10	13.45	13.20	-9	991	-0.91%
2018/10/08	21	13.90	0	0.00	13.95	21	948	2.21%
2018/10/02	0	0.00	1	14.25	14.15	-1	913	-0.11%
2018/10/01	0	0.00	200	14.27	14.20	-200	902	-22.15%	大賣/鉅額交易
2018/09/20	0	0.00	5	13.95	13.80	-5	842	-0.59%
2018/09/17	10	13.75	0	0.00	13.75	10	826	1.21%
2018/09/12	0	0.00	20	13.50	13.55	-20	828	-2.42%
2018/09/07	4	13.80	4	13.48	13.50	0	841	0.00%
2018/09/04	1	14.25	0	0.00	14.15	1	815	0.12%
2018/09/03	2	14.15	0	0.00	14.25	2	805	0.25%
2018/08/31	1	13.80	0	0.00	13.95	1	741	0.13%
2018/08/30	22	13.74	7	14.15	13.85	15	729	2.06%
2018/08/17	2	13.00	10	13.00	12.95	-8	723	-1.11%
2018/08/15	0	0.00	5	13.05	13.05	-5	735	-0.68%
2018/08/01	0	0.00	2	13.25	13.30	-2	805	-0.25%
2018/07/03	50	13.04	0	0.00	12.95	50	1,278	3.91%
2018/06/25	20	13.15	0	0.00	13.10	20	1,669	1.20%
2018/06/14	1	13.45	0	0.00	13.35	1	1,706	0.06%
2018/06/11	0	0.00	0.2	13.60	13.60	-0.2	1,757	-0.01%
2018/06/08	0	0.00	4	13.55	13.50	-4	1,763	-0.23%
2018/05/14	30	12.95	0	0.00	12.95	30	1,889	1.59%
2018/04/17	5	13.00	5	12.90	12.90	0	1,974	0.00%
2018/04/16	15	13.00	0	0.00	12.90	15	1,984	0.76%
2018/04/13	23	13.44	0	0.00	13.35	23	1,962	1.17%
2018/04/10	51	13.79	0	0.00	13.70	51	2,038	2.50%
2018/04/09	10	13.93	1	13.90	13.85	9	2,050	0.44%
2018/04/03	20	13.70	0	0.00	13.90	20	2,067	0.97%
2018/04/02	40	13.88	0	0.00	13.85	40	2,021	1.98%
2018/03/31	85	13.90	0	0.00	13.90	85	1,986	4.28%
2018/03/30	284	14.58	5	14.60	14.55	279	1,891	14.75%	大買/鉅額交易
2018/03/28	0.2	16.00	0	0.00	16.10	0.2	1,718	0.01%
2018/03/27	15	15.95	5	16.15	16.20	10	1,720	0.58%
2018/03/23	2	15.60	0	0.00	15.70	2	1,723	0.12%
2018/03/21	2	16.05	0	0.00	15.95	2	1,750	0.11%
2018/03/20	14	15.93	0	0.00	15.95	14	1,754	0.80%
2018/03/19	2	16.15	0	0.00	16.10	2	1,815	0.11%
2018/03/16	0	0.00	10	16.20	16.15	-10	1,835	-0.54%
2018/03/15	0	0.00	5	16.20	16.25	-5	1,848	-0.27%
2018/03/08	31	15.54	0	0.00	15.55	31	1,819	1.70%
2018/03/01	0	0.00	9	15.65	15.90	-9	2,088	-0.43%
2018/02/22	29	15.78	0	0.00	15.80	29	2,181	1.33%
2018/02/09	23	14.48	0	0.00	14.70	23	2,139	1.08%
2018/02/06	50	15.07	0	0.00	14.80	50	2,152	2.32%
2018/02/02	17	16.11	0	0.00	16.15	17	2,102	0.81%
2018/02/01	5	16.20	0	0.00	16.20	5	2,170	0.23%
2018/01/31	9	16.20	0	0.00	16.30	9	2,195	0.41%
2018/01/30	11	16.50	0	0.00	16.45	11	2,179	0.50%
2018/01/29	10	16.73	0	0.00	16.70	10	2,172	0.46%
2018/01/23	30	16.45	0	0.00	16.45	30	2,199	1.36%
2018/01/22	0	0.00	5	16.70	16.70	-5	2,239	-0.22%
2018/01/09	0	0.00	5	17.45	17.20	-5	2,128	-0.23%
2018/01/08	0	0.00	5	17.50	17.75	-5	2,079	-0.24%
2018/01/05	2	17.18	2	16.85	17.20	0	2,025	0.00%
2018/01/04	0	0.00	2	16.75	16.80	-2	2,003	-0.10%
2018/01/02	2	16.40	0	0.00	16.50	2	1,963	0.10%