欣陸 (3703)-元大-沙鹿券商分點個股進出

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
39.60
漲跌
--
漲幅
0.00%
成交量
18,907張
產業
上市營建類股
338人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)籌碼相關－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/03	10	39.71	18	39.54	39.60	-8	7,264	-0.11%
2024/05/02	25.2	40.15	13	39.26	39.60	12.2	6,958	0.17%
2024/04/30	12	38.08	2	38.20	38.00	10	6,418	0.16%
2024/04/29	5.4	39.12	8	39.04	39.10	-2.6	6,263	-0.04%
2024/04/26	29	38.47	28	38.93	39.00	1	6,023	0.02%
2024/04/25	4	38.86	13	38.98	38.60	-9	5,696	-0.16%
2024/04/24	29	37.86	30.2	38.07	38.05	-1.2	5,197	-0.02%
2024/04/23	19.2	36.54	4	35.93	36.80	15.2	4,652	0.33%
2024/04/22	106.7	39.28	75	39.51	37.25	31.7	4,275	0.74%	大買/
2024/04/19	42	38.64	36.3	39.01	39.10	5.7	3,090	0.18%
2024/04/18	2	34.75	7	34.98	35.55	-5	2,307	-0.22%
2024/04/17	0	0.00	7	32.40	32.35	-7	2,037	-0.34%
2024/04/16	4	32.56	5	31.78	31.75	-1	1,995	-0.05%
2024/04/15	1	32.95	0	0.00	32.95	1	1,919	0.05%
2024/04/12	4	32.46	1	32.50	32.55	3	1,844	0.16%
2024/04/11	1	32.50	50	32.45	32.50	-49	1,816	-2.70%
2024/04/10	1	32.50	0	0.00	32.75	1	1,767	0.06%
2024/04/09	4	32.58	7	32.75	32.65	-3	1,720	-0.17%
2024/04/08	7	31.67	1	31.95	31.80	6	1,623	0.37%
2024/04/03	14	31.55	2	31.55	31.60	12	1,564	0.77%
2024/04/02	1	30.80	0	0.00	31.00	1	1,506	0.07%
2024/04/01	0	30.60	5.3	30.85	30.85	-5.3	1,460	-0.36%
2024/03/29	2	30.65	0	0.00	30.55	2	1,429	0.14%
2024/03/28	6	30.33	4	30.20	30.20	2	1,329	0.15%
2024/03/27	0	0.00	20	29.81	30.10	-20	1,258	-1.59%
2024/03/26	20	29.75	100	29.80	29.70	-80	1,202	-6.65%
2024/03/25	30	28.85	37.2	28.79	28.95	-7.2	1,119	-0.64%
2024/03/22	2	28.85	0	0.00	28.85	2	1,111	0.18%
2024/03/19	1	28.70	0	0.00	28.70	1	1,120	0.09%
2024/03/18	2	28.60	0	0.00	28.70	2	1,138	0.18%
2024/03/14	2	29.00	142	29.12	29.00	-140	1,110	-12.60%	大賣/鉅額交易
2024/03/12	40	28.69	1	28.80	29.05	39	1,049	3.72%
2024/03/11	0	0.00	20	28.70	28.50	-20	996	-2.01%
2024/03/06	9.1	28.07	0	0.00	28.05	9.1	864	1.05%
2024/03/05	0	0.00	10	27.35	27.45	-10	842	-1.19%
2024/02/27	11.5	26.76	1	26.75	26.70	10.5	805	1.30%
2024/02/26	9	26.90	0	0.00	26.85	9	801	1.12%
2024/02/23	1	26.95	2	27.10	26.95	-1	791	-0.13%
2024/02/15	126	27.38	0.1	27.15	27.10	125.9	785	16.02%	大買/鉅額交易
2024/02/01	0	0.00	1	27.25	27.30	-1	805	-0.12%
2024/01/31	1	27.25	0	0.00	27.15	1	797	0.13%
2024/01/26	6	27.05	1	27.15	27.15	5	847	0.59%
2024/01/18	0.1	26.90	0	0.00	26.90	0.1	881	0.01%
2024/01/15	0.1	27.70	0	0.00	27.65	0.1	842	0.01%
2024/01/12	0.1	27.84	3	27.70	27.75	-2.9	843	-0.34%
2024/01/09	0	0.00	20	28.10	28.10	-20	861	-2.32%
2024/01/03	0	0.00	2	28.30	28.30	-2	925	-0.22%
2024/01/02	4	28.70	0	0.00	28.50	4	930	0.43%
2023/12/28	7	28.05	0	0.00	28.25	7	918	0.76%
2023/12/21	0	0.00	1	28.20	28.20	-1	928	-0.11%
2023/12/20	0	0.00	0	28.15	28.25	0	923	0.00%
2023/12/18	12	28.50	0	0.00	28.35	12	925	1.30%
2023/12/15	6	28.53	6	28.63	28.50	0	938	0.00%
2023/12/13	13	28.03	0	28.40	28.25	13	910	1.43%
2023/12/11	0	27.90	0	0.00	27.75	0	873	0.00%
2023/12/08	2	27.60	0	0.00	27.60	2	870	0.23%
2023/12/07	8	27.80	1	27.65	27.60	7	890	0.79%
2023/12/06	2	27.85	0	0.00	27.85	2	894	0.22%
2023/12/04	10	27.65	0	0.00	27.80	10	884	1.13%
2023/12/01	8	27.70	0	0.00	27.65	8	886	0.90%
2023/11/29	6	27.41	0	0.00	27.45	6	873	0.69%
2023/11/28	3	27.35	0	0.00	27.40	3	887	0.34%
2023/11/27	8	27.39	0	0.00	27.35	8	897	0.89%
2023/11/15	1	27.20	2	27.20	27.45	-1	909	-0.11%
2023/11/14	0	0.00	24	27.23	27.10	-24	901	-2.66%
2023/11/13	2	27.25	1	27.30	27.25	1	903	0.11%
2023/11/10	24	28.01	0	0.00	28.00	24	897	2.68%
2023/11/09	0	0.00	1	27.85	27.90	-1	906	-0.11%
2023/11/08	0.1	27.85	0	0.00	27.75	0.1	965	0.01%
2023/11/06	0	0.00	5	27.80	27.75	-5	985	-0.51%
2023/11/03	17	27.99	0	0.00	27.70	17	993	1.71%
2023/11/02	0	0.00	4	27.15	27.50	-4	978	-0.41%
2023/10/26	1	26.80	0	0.00	26.85	1	1,063	0.09%
2023/10/06	0	0.00	1	27.05	27.05	-1	1,282	-0.08%
2023/10/03	0.1	26.98	1	27.00	27.05	-0.9	1,319	-0.07%
2023/09/20	0.1	27.35	0	0.00	27.20	0.1	1,718	0.00%
2023/09/13	1	26.90	0	0.00	26.80	1	1,818	0.05%
2023/09/12	0	0.00	3	27.10	26.95	-3	1,834	-0.16%
2023/09/06	19	26.50	0	0.00	26.65	19	1,877	1.01%
2023/09/05	0	0.00	6	26.80	26.65	-6	1,881	-0.32%
2023/09/01	5	26.40	5	26.50	26.80	0	1,943	0.00%
2023/08/29	0	0.00	2	25.90	26.00	-2	1,944	-0.10%
2023/08/28	0	0.00	1	25.95	25.95	-1	1,968	-0.05%
2023/08/24	0.1	25.85	0	0.00	25.80	0.1	1,995	0.00%
2023/08/21	1	25.80	0	0.00	25.90	1	2,018	0.05%
2023/08/16	1	25.65	0	0.00	25.75	1	2,042	0.05%
2023/08/15	3	25.85	0	0.00	25.90	3	2,054	0.15%
2023/08/14	3.1	25.80	0	0.00	25.80	3.1	2,051	0.15%
2023/08/11	1	26.60	0	0.00	26.70	1	2,001	0.05%
2023/08/09	3	26.87	0	0.00	26.70	3	2,007	0.15%
2023/08/08	3	26.92	0	0.00	26.95	3	2,005	0.15%
2023/08/07	4.1	27.15	0	0.00	27.25	4.1	2,005	0.20%
2023/08/04	0	27.00	0	0.00	26.90	0	2,003	0.00%
2023/07/31	7	26.85	0	0.00	26.80	7	2,230	0.31%
2023/07/25	0.2	26.41	3	26.25	26.30	-2.8	2,223	-0.13%
2023/07/24	1	26.50	0	0.00	26.50	1	2,186	0.05%
2023/07/21	1	26.90	0	0.00	26.95	1	2,164	0.05%
2023/07/20	0	27.00	0	0.00	26.85	0	2,166	0.00%
2023/07/19	1	26.65	0	0.00	26.65	1	2,157	0.05%
2023/07/17	1	26.90	0	0.00	26.90	1	2,124	0.05%
2023/07/14	0.1	27.10	0	0.00	27.05	0.1	2,114	0.00%
2023/07/13	8	27.00	0	0.00	27.00	8	2,121	0.38%
2023/07/10	2	26.98	0	0.00	26.95	2	2,211	0.09%
2023/07/06	2	27.50	0	0.00	27.30	2	2,220	0.09%
2023/07/05	1.5	28.10	0	0.00	28.05	1.5	2,163	0.07%
2023/07/04	0.1	28.60	0	0.00	28.50	0.1	2,139	0.00%
2023/07/03	0	28.90	0.5	28.90	28.75	-0.4	2,124	-0.02%
2023/06/30	3	28.63	0	0.00	28.80	3	2,122	0.14%
2023/06/29	0	0.00	20	30.95	30.85	-20	2,059	-0.97%
2023/06/28	1	30.95	0	0.00	30.85	1	2,020	0.05%
2023/06/26	1	31.00	0	0.00	31.00	1	2,005	0.05%
2023/06/20	3	31.20	0	0.00	31.20	3	1,998	0.15%
2023/06/16	0.1	31.55	0	0.00	31.45	0.1	2,065	0.00%
2023/06/15	1	31.35	0	0.00	31.35	1	2,073	0.05%
2023/06/14	0	0.00	3	31.45	31.30	-3	2,096	-0.14%
2023/06/13	1	31.50	0	0.00	31.45	1	2,183	0.05%
2023/06/12	0	0.00	4	31.56	31.55	-4	2,197	-0.18%
2023/06/09	2	31.40	0	0.00	31.50	2	2,224	0.09%
2023/06/08	2	31.53	0	0.00	31.45	2	2,283	0.09%
2023/06/06	2	31.13	0	0.00	31.10	2	2,285	0.09%
2023/06/05	1	31.05	0	0.00	31.05	1	2,298	0.04%
2023/06/01	1	31.10	0	0.00	31.10	1	2,351	0.04%
2023/05/23	3	30.60	5	30.90	30.85	-2	2,393	-0.08%
2023/05/15	2	30.25	0	0.00	30.55	2	2,366	0.08%
2023/05/11	5	30.30	0	0.00	30.25	5	2,367	0.21%
2023/05/10	3	30.45	5	30.40	30.40	-2	2,355	-0.08%
2023/05/09	1	30.30	5	30.40	30.40	-4	2,345	-0.17%
2023/05/08	21	31.05	0	0.00	30.80	21	2,310	0.91%
2023/05/05	5	32.60	2	32.35	32.35	3	2,141	0.14%
2023/05/04	1	31.55	5	31.55	32.00	-4	2,098	-0.19%
2023/05/03	1	31.55	0	0.00	31.45	1	2,081	0.05%
2023/04/28	1	31.15	0	0.00	31.20	1	2,083	0.05%
2023/04/24	1	30.90	1	31.15	31.20	0	2,067	0.00%
2023/04/21	1	31.10	0	0.00	30.95	1	2,076	0.05%
2023/04/20	1	31.45	0	0.00	31.40	1	2,064	0.05%
2023/04/19	2	32.08	5	32.20	31.75	-3	2,055	-0.15%
2023/04/18	1	32.05	13	32.14	32.05	-12	2,052	-0.58%
2023/04/17	0	0.00	7	31.99	32.15	-7	2,026	-0.35%
2023/04/14	0	0.00	6	31.70	31.60	-6	1,963	-0.31%
2023/04/13	1	31.70	2	31.85	31.70	-1	1,948	-0.05%
2023/04/12	0	0.00	7.1	31.77	31.80	-7.1	1,892	-0.37%
2023/04/11	1	31.45	10	31.60	31.60	-9	1,864	-0.48%
2023/04/10	2	31.25	5	31.30	31.30	-3	1,834	-0.16%
2023/04/07	4	31.11	5	31.25	31.30	-1	1,813	-0.06%
2023/04/06	0	0.00	2	30.70	30.65	-2	1,782	-0.11%
2023/03/31	1	30.90	0	0.00	30.80	1	1,763	0.06%
2023/03/29	10.1	30.80	0	0.00	30.90	10.1	1,726	0.58%
2023/03/28	11	31.21	10	31.00	31.05	1	1,717	0.06%
2023/03/24	0	0.00	10	31.30	31.35	-10	1,656	-0.60%
2023/03/23	15	31.19	3	31.32	31.05	12	1,642	0.73%
2023/03/22	5.1	31.25	0	0.00	31.35	5.1	1,626	0.31%
2023/03/21	1.1	31.22	1	31.55	31.25	0.1	1,673	0.00%
2023/03/20	0.1	30.45	0	0.00	30.50	0.1	1,603	0.01%
2023/03/17	1	30.35	1.2	30.02	30.30	-0.2	1,592	-0.01%
2023/03/16	11	30.11	0	0.00	29.85	11	1,568	0.70%
2023/03/15	1	30.90	0	0.00	30.90	1	1,477	0.07%
2023/03/14	6	31.19	0	0.00	31.15	6	1,449	0.41%
2023/03/13	2	31.30	2	31.03	31.15	0	1,420	0.00%
2023/03/10	25	31.18	0	0.00	31.00	25	1,366	1.83%
2023/03/09	8	31.45	0	0.00	31.50	8	1,349	0.59%
2023/03/02	1	31.10	1	31.10	31.20	0	1,305	0.00%
2023/03/01	0	0.00	10	31.60	31.50	-10	1,302	-0.77%
2023/02/24	0	0.00	19	30.77	31.20	-19	1,277	-1.49%
2023/02/23	10	30.65	3	30.80	30.70	7	1,257	0.56%
2023/02/22	3	30.60	0	0.00	30.80	3	1,260	0.24%
2023/02/21	10	30.65	0.1	30.60	30.70	9.9	1,258	0.79%
2023/02/20	10	30.55	0	0.00	30.60	10	1,265	0.79%
2023/02/17	0	0.00	2	30.05	29.95	-2	1,260	-0.16%
2023/02/15	5	29.86	0	0.00	29.70	5	1,298	0.39%
2023/02/10	3	30.05	0	0.00	30.35	3	1,296	0.23%
2023/02/09	3	30.55	5	30.25	30.25	-2	1,304	-0.15%
2023/02/08	0	0.00	1	30.20	30.15	-1	1,308	-0.08%
2023/02/03	0	0.00	8	29.54	29.60	-8	1,328	-0.60%
2023/01/17	2	28.55	0	0.00	28.65	2	1,388	0.14%
2023/01/16	0	0.00	0	28.68	28.55	0	1,440	0.00%
2023/01/13	5	28.50	0	0.00	28.45	5	1,494	0.33%
2023/01/09	0	0.00	3	28.83	28.85	-3	1,581	-0.19%
2023/01/05	1	28.10	0	0.00	28.10	1	1,645	0.06%
2022/12/22	0	0.00	1.4	28.08	28.10	-1.4	1,996	-0.07%
2022/12/21	0	0.00	3	28.08	27.85	-3	2,132	-0.14%
2022/12/20	0	0.00	8	28.15	27.75	-8	2,188	-0.37%
2022/12/16	0	28.25	0	0.00	28.20	0	2,355	0.00%
2022/12/14	6.1	28.50	0	28.55	28.40	6.1	2,456	0.25%
2022/12/13	10.2	28.64	0	0.00	28.35	10.2	2,559	0.40%
2022/12/09	0	0.00	2	30.05	29.80	-2	2,589	-0.08%
2022/12/08	0	0.00	1	29.80	29.80	-1	2,629	-0.04%
2022/12/06	2	29.45	0	0.00	29.25	2	2,698	0.07%
2022/12/05	2	29.90	0	0.00	29.80	2	2,804	0.07%
2022/12/01	6	29.88	0	0.00	29.95	6	3,119	0.19%
2022/11/29	6	29.51	0	0.00	29.70	6	3,644	0.16%
2022/11/28	1	29.60	0	0.00	29.55	1	3,816	0.03%
2022/11/25	0	0.00	1	29.00	28.85	-1	3,779	-0.03%
2022/11/24	1	28.70	0	0.00	28.65	1	3,773	0.03%
2022/11/23	0.5	28.50	0	0.00	28.80	0.5	3,766	0.01%
2022/11/22	0	0.00	0	28.50	28.30	0	3,756	0.00%
2022/11/11	0.1	28.25	0	0.00	28.15	0.1	3,691	0.00%
2022/11/07	0	0.00	4	27.80	27.85	-4	3,709	-0.11%
2022/11/02	3	28.10	0	0.00	28.20	3	3,733	0.08%
2022/11/01	0	0.00	1	28.00	27.85	-1	3,717	-0.03%
2022/10/31	0	0.00	1	27.65	27.90	-1	3,722	-0.03%
2022/10/21	1	26.95	0	0.00	26.95	1	3,761	0.03%
2022/10/17	0	0.00	7	27.40	27.80	-7	3,640	-0.19%
2022/10/14	7	28.53	0	0.00	28.40	7	3,594	0.19%
2022/10/13	2.1	28.01	0	0.00	28.00	2.1	3,597	0.06%
2022/10/11	0.1	29.75	0	0.00	29.65	0.1	3,502	0.00%
2022/10/07	2.1	30.10	0.1	30.15	30.20	2	3,507	0.06%
2022/10/06	5.1	29.72	0	0.00	29.60	5.1	3,530	0.14%
2022/10/05	2	30.05	3	30.05	30.05	-1	3,505	-0.03%
2022/10/04	0.1	30.05	5	30.12	30.00	-4.9	3,482	-0.14%
2022/10/03	1	30.10	0	0.00	30.00	1	3,469	0.03%
2022/09/30	3	29.93	0	0.00	30.15	3	3,421	0.09%
2022/09/28	4	29.31	0	0.00	28.60	4	3,346	0.12%
2022/09/27	6	30.63	0	0.00	30.80	6	3,217	0.19%
2022/09/26	10.1	31.33	0	0.00	30.80	10.1	3,171	0.32%
2022/09/22	0.1	31.70	0	0.00	31.95	0.1	3,060	0.00%
2022/09/19	0	0.00	2	31.58	31.65	-2	2,923	-0.07%
2022/09/16	2	32.40	1	32.40	32.40	1	2,905	0.03%
2022/09/15	1	32.55	0	0.00	32.90	1	2,894	0.03%
2022/09/14	0	0.00	1	32.00	32.05	-1	2,880	-0.03%
2022/09/13	0	0.00	1	32.15	32.20	-1	2,867	-0.03%
2022/09/08	6	33.14	2	32.75	33.00	4	2,756	0.15%
2022/09/07	2	32.95	2	32.75	32.90	0	2,549	0.00%
2022/09/06	8	32.76	2	32.93	32.80	6	2,474	0.24%
2022/09/05	2	32.78	6	32.35	32.60	-4	2,304	-0.17%
2022/09/02	3	30.17	1	30.20	30.00	2	1,958	0.10%
2022/08/29	10	29.30	0	0.00	29.25	10	1,787	0.56%
2022/08/23	1	29.90	1	29.75	29.70	0	1,847	0.00%
2022/08/10	1	30.65	1	30.65	30.85	0	1,901	0.00%
2022/08/04	4	30.05	4	30.00	29.55	0	2,127	0.00%
2022/08/03	1	30.20	2	30.53	29.95	-1	2,231	-0.04%
2022/07/04	0.2	25.38	0	0.00	25.50	0.2	3,708	0.01%
2022/06/22	0.1	28.65	0	0.00	28.50	0.1	3,635	0.00%
2022/06/21	0	0.00	3	28.17	28.50	-3	3,614	-0.08%
2022/06/14	0	0.00	2	28.55	28.80	-2	3,564	-0.06%
2022/06/10	1	29.40	0	0.00	29.40	1	3,555	0.03%
2022/06/01	0	0.00	7	29.75	29.70	-7	3,543	-0.20%
2022/05/31	0	29.10	0	0.00	29.70	0	3,531	0.00%
2022/05/30	0	0.00	1	29.85	29.95	-1	3,469	-0.03%
2022/05/27	0	0.00	1	29.95	29.80	-1	3,456	-0.03%
2022/05/26	1	30.35	1	30.05	29.55	0	3,438	0.00%
2022/05/25	1	29.70	2	29.75	29.55	-1	3,404	-0.03%
2022/05/24	6	29.11	6	29.47	29.05	0	3,375	0.00%
2022/05/19	8	28.98	0	0.00	29.45	8	3,314	0.24%
2022/05/17	0	0.00	1.1	29.27	29.45	-1.1	3,260	-0.03%
2022/05/16	4	28.71	8	28.98	28.85	-4	3,213	-0.12%
2022/05/13	2	29.73	3	29.70	29.45	-1	3,167	-0.03%
2022/05/12	0	0.00	2	29.15	28.10	-2	3,065	-0.07%
2022/05/11	3	29.23	0	0.00	29.35	3	2,967	0.10%
2022/05/10	13	31.03	22	30.58	30.50	-9	2,811	-0.32%
2022/05/09	4	30.31	8	30.88	30.20	-4	2,409	-0.17%
2022/05/06	8	30.76	28	30.68	31.20	-20	2,221	-0.90%
2022/05/05	30	29.64	13	30.18	30.80	17	1,962	0.87%
2022/05/04	8	28.44	39	28.79	28.85	-31	1,461	-2.12%
2022/04/29	4	26.75	0	0.00	26.70	4	1,222	0.33%
2022/04/27	1	26.40	0	26.65	26.50	1	1,201	0.08%
2022/04/26	0	27.50	0	0.00	27.25	0	1,174	0.00%
2022/04/25	4	27.43	0	0.00	27.25	4	1,163	0.34%
2022/04/22	5	28.10	5	28.10	28.15	0	1,142	0.00%
2022/04/21	2	27.70	20	27.65	27.85	-18	1,119	-1.61%
2022/04/20	0	0.00	0	27.45	27.50	0	1,098	0.00%
2022/04/19	0	27.30	0	0.00	27.40	0	1,098	0.00%
2022/04/15	0	0.00	0.1	26.95	27.00	-0.1	1,084	-0.01%
2022/04/14	0	0.00	0	27.15	27.15	0	1,076	0.00%
2022/04/01	0	0.00	0	26.90	26.70	0	963	0.00%
2022/03/31	0	26.40	2	26.43	26.40	-2	941	-0.21%
2022/03/29	0	0.00	1	26.20	26.00	-1	867	-0.12%
2022/03/28	0	0.00	2	25.90	26.05	-2	859	-0.23%
2022/03/24	0	0.00	1	25.95	26.00	-1	824	-0.12%
2022/03/23	0	0.00	1.9	25.80	25.80	-1.9	811	-0.23%
2022/03/22	0	0.00	10.2	25.29	25.55	-10.2	788	-1.29%
2022/03/21	0	0.00	2	25.08	25.15	-2	768	-0.26%
2022/03/18	0	0.00	1	24.95	24.95	-1	763	-0.13%
2022/03/17	1	24.55	3	24.90	24.85	-2	784	-0.26%
2022/03/04	1	23.55	0	0.00	23.55	1	721	0.14%
2022/02/23	0	0.00	10	23.90	23.95	-10	785	-1.27%
2022/01/17	2	23.75	0	0.00	23.75	2	1,119	0.18%
2022/01/13	0	0.00	8	24.18	24.25	-8	1,200	-0.67%
2022/01/12	1	23.85	0	0.00	24.15	1	1,209	0.08%
2022/01/07	0	0.00	1	24.65	24.60	-1	1,218	-0.08%
2022/01/05	1	24.85	0	25.00	24.95	1	1,224	0.08%
2022/01/04	20	25.05	0.1	25.10	25.10	19.9	1,251	1.59%
2021/12/28	0	0.00	2	25.10	25.10	-2	1,286	-0.16%
2021/12/17	1	25.15	0	0.00	25.05	1	1,309	0.08%
2021/12/15	1	25.60	0	0.00	25.45	1	1,345	0.07%
2021/12/14	3	25.80	1	25.75	25.80	2	1,457	0.14%
2021/12/13	20	26.00	1	26.15	26.00	19	1,480	1.28%
2021/12/08	0	0.00	1	25.70	25.45	-1	1,527	-0.07%
2021/12/07	1	25.35	0	0.00	25.40	1	1,535	0.07%
2021/11/29	2	24.75	2	25.00	25.00	0	1,612	0.00%
2021/11/26	2.1	25.33	0	0.00	25.15	2.1	1,624	0.13%
2021/11/25	0	0.00	1	26.05	25.75	-1	1,615	-0.06%
2021/11/19	1	25.40	0	0.00	25.35	1	1,637	0.06%
2021/11/17	2	25.85	0	0.00	25.65	2	1,712	0.12%
2021/11/16	0	0.00	6	25.91	26.20	-6	1,693	-0.35%
2021/11/15	0.2	25.25	0	0.00	25.15	0.2	1,664	0.01%
2021/11/11	0	0.00	2	25.35	25.00	-2	1,684	-0.12%
2021/11/10	2.1	24.35	0	0.00	24.40	2.1	1,668	0.13%
2021/11/08	1	24.65	0	0.00	24.60	1	1,652	0.06%
2021/11/04	0.2	25.45	2	25.45	25.30	-1.8	1,714	-0.10%
2021/11/02	2	24.98	0	0.00	24.90	2	1,798	0.11%
2021/10/28	1	25.35	0	0.00	25.20	1	1,792	0.06%
2021/10/22	7	25.12	1	24.80	24.80	6	1,813	0.33%
2021/10/21	0	0.00	5	25.10	25.55	-5	1,804	-0.28%
2021/10/20	1	24.50	0	0.00	24.40	1	1,742	0.06%
2021/10/19	0	0.00	1	25.00	24.80	-1	1,736	-0.06%
2021/10/18	0	0.00	3	24.90	24.90	-3	1,740	-0.17%
2021/10/15	0	0.00	2	24.68	24.65	-2	1,751	-0.11%
2021/10/13	0	0.00	1	24.70	24.10	-1	1,802	-0.06%
2021/10/12	1	24.35	2	24.73	24.45	-1	1,810	-0.06%
2021/10/06	0	0.00	2	23.35	23.30	-2	1,838	-0.11%
2021/10/05	1	22.85	0	0.00	23.20	1	1,856	0.05%
2021/09/23	1	23.20	0	0.00	23.10	1	2,134	0.05%
2021/09/22	1	23.40	0	0.00	23.05	1	2,175	0.05%
2021/09/17	3	24.28	0	0.00	23.50	3	2,186	0.14%
2021/09/16	6	24.77	3	24.60	24.60	3	2,109	0.14%
2021/09/15	3	24.95	4	25.41	25.30	-1	2,134	-0.05%
2021/09/14	4.2	24.93	1	25.15	25.25	3.2	2,152	0.15%
2021/09/13	2	24.78	3	24.93	25.25	-1	2,212	-0.05%
2021/09/10	0	0.00	7	24.51	24.40	-7	2,250	-0.31%
2021/09/08	1	24.25	1	23.85	23.85	0	2,337	0.00%
2021/09/07	1	24.00	2	24.35	24.35	-1	2,332	-0.04%
2021/09/06	1	24.35	0	0.00	24.05	1	2,347	0.04%
2021/08/25	0	0.00	1	23.65	23.65	-1	2,348	-0.04%
2021/08/24	2	22.50	0	0.00	23.35	2	2,360	0.08%
2021/08/19	1	22.15	0	0.00	22.00	1	2,297	0.04%
2021/08/17	0	0.00	5	22.45	22.40	-5	2,285	-0.22%
2021/08/13	1	23.30	1	23.25	23.10	0	2,360	0.00%
2021/08/12	0	0.00	14	23.30	23.60	-14	2,371	-0.59%
2021/08/11	1	23.15	0	0.00	23.40	1	2,414	0.04%
2021/08/10	4	23.96	1	23.70	23.65	3	2,435	0.12%
2021/08/09	8	24.78	0	0.00	24.50	8	2,490	0.32%
2021/08/06	3	25.20	7	25.20	25.40	-4	2,548	-0.16%
2021/08/02	0	0.00	1	24.40	24.45	-1	3,005	-0.03%
2021/07/28	5	23.76	0	0.00	23.75	5	3,195	0.16%
2021/07/27	5	23.40	0	0.00	23.30	5	3,356	0.15%
2021/07/20	2	23.83	1	23.85	23.85	1	3,635	0.03%
2021/07/14	1	23.55	0	0.00	23.55	1	3,894	0.03%
2021/07/13	2	24.25	0	0.00	23.95	2	3,975	0.05%
2021/07/09	1	24.55	0	0.00	24.55	1	4,172	0.02%
2021/07/08	0	0.00	1	24.70	24.85	-1	4,269	-0.02%
2021/07/07	2	24.65	0	0.00	24.60	2	4,326	0.05%
2021/07/06	0	0.00	0.2	25.00	24.85	-0.2	4,353	-0.01%
2021/07/05	1	24.90	6	25.00	24.85	-5	4,410	-0.11%
2021/07/02	0	0.00	1	25.70	25.25	-1	4,418	-0.02%
2021/07/01	3	25.70	1	25.25	25.30	2	4,530	0.04%
2021/06/30	11	27.43	10	27.28	27.30	1	4,539	0.02%
2021/06/29	0	0.00	39	26.73	26.80	-39	4,508	-0.86%
2021/06/25	1	27.30	0	0.00	27.50	1	4,468	0.02%
2021/06/24	0	0.00	2	27.10	27.55	-2	4,460	-0.04%
2021/06/23	2	26.75	3	27.08	26.80	-1	4,469	-0.02%
2021/06/22	0	0.00	2	27.08	26.90	-2	4,458	-0.04%
2021/06/21	3	25.95	2	26.38	25.90	1	4,408	0.02%
2021/06/18	4	26.11	2	26.58	26.75	2	4,397	0.05%
2021/06/17	21	26.20	5	25.84	26.45	16	4,536	0.35%
2021/06/15	2	25.25	1	25.60	25.15	1	4,619	0.02%
2021/06/11	0	0.00	2	25.50	25.50	-2	4,766	-0.04%
2021/06/10	1	24.75	3	24.85	24.90	-2	4,764	-0.04%
2021/06/09	1	24.75	0	0.00	24.60	1	4,802	0.02%
2021/06/08	0	0.00	1	24.50	24.65	-1	4,870	-0.02%
2021/06/07	2	24.33	52	24.42	24.40	-50	4,947	-1.01%
2021/06/04	2	24.83	0	0.00	24.75	2	4,971	0.04%
2021/06/02	2	25.05	0	0.00	25.10	2	5,249	0.04%
2021/05/31	0.1	25.20	2	25.00	24.90	-1.9	5,372	-0.04%
2021/05/27	3	24.85	0	0.00	24.75	3	5,633	0.05%
2021/05/26	0	0.00	3	25.10	25.10	-3	5,696	-0.05%
2021/05/25	2	24.85	0	0.00	24.85	2	5,740	0.03%
2021/05/24	3	24.72	3	25.55	24.95	0	5,825	0.00%
2021/05/21	3	25.17	4	24.90	25.20	-1	5,924	-0.02%
2021/05/20	2	23.85	1	23.70	23.60	1	5,967	0.02%
2021/05/19	1	23.80	0	0.00	24.05	1	5,957	0.02%
2021/05/18	1	23.90	1	24.40	24.40	0	5,931	0.00%
2021/05/17	2	23.90	2	23.65	22.60	0	5,912	0.00%
2021/05/13	13	25.28	9	25.87	25.30	4	5,731	0.07%
2021/05/12	17	27.07	3	27.22	26.55	14	5,625	0.25%
2021/05/11	54	28.66	2	29.08	28.40	52	5,444	0.96%
2021/05/10	0	0.00	5	28.90	29.00	-5	5,340	-0.09%
2021/05/07	1	28.20	0	0.00	28.45	1	5,305	0.02%
2021/05/06	1	28.85	15	28.72	28.65	-14	5,278	-0.27%
2021/05/05	2	27.13	3	27.83	27.95	-1	5,208	-0.02%
2021/05/04	20.2	27.41	4	27.51	27.55	16.2	5,144	0.31%
2021/05/03	13.2	28.23	2	28.55	27.85	11.2	5,030	0.22%
2021/04/29	1	29.80	0	0.00	28.90	1	4,979	0.02%
2021/04/28	10	28.70	5	28.66	28.60	5	4,885	0.10%
2021/04/27	0	0.00	5	28.95	28.80	-5	4,970	-0.10%
2021/04/26	1	28.60	1	28.65	28.70	0	4,961	0.00%
2021/04/23	0	0.00	17	27.54	28.05	-17	4,953	-0.34%
2021/04/22	0	0.00	11	28.29	27.95	-11	4,921	-0.22%
2021/04/20	2	28.28	4	28.36	28.60	-2	4,773	-0.04%
2021/04/19	5	28.23	14	28.55	28.55	-9	4,751	-0.19%
2021/04/16	4	27.75	11	27.38	27.40	-7	4,674	-0.15%
2021/04/15	0	0.00	8	26.69	26.85	-8	4,582	-0.17%
2021/04/14	0	0.00	8	25.92	26.00	-8	4,463	-0.18%
2021/04/13	3	26.12	26	26.13	25.30	-23	4,443	-0.52%
2021/04/12	23	25.72	0	0.00	25.70	23	4,515	0.51%
2021/04/09	1	25.05	3	25.23	25.70	-2	4,497	-0.04%
2021/04/08	3	25.35	4	25.63	25.50	-1	4,438	-0.02%
2021/04/07	3	25.20	15	25.47	25.65	-12	4,409	-0.27%
2021/04/06	2	23.70	7	24.74	24.65	-5	4,336	-0.12%
2021/04/01	3	24.00	3	24.07	23.90	0	4,263	0.00%
2021/03/31	2	24.30	2	24.20	24.35	0	4,242	0.00%
2021/03/30	1	24.05	1	24.00	24.10	0	4,231	0.00%
2021/03/29	3	24.35	3	24.13	24.10	0	4,234	0.00%
2021/03/26	0	0.00	27	24.31	24.40	-27	4,238	-0.64%
2021/03/25	0	0.00	30	24.05	24.05	-30	4,207	-0.71%
2021/03/24	1	23.90	0	0.00	23.95	1	4,207	0.02%
2021/03/23	7	24.14	10	24.05	24.15	-3	4,200	-0.07%
2021/03/22	0	0.00	9	24.25	24.40	-9	4,185	-0.22%
2021/03/19	14	23.41	0	0.00	23.25	14	4,050	0.35%
2021/03/18	3	23.93	0	0.00	23.75	3	4,018	0.07%
2021/03/17	19	24.10	35	24.04	24.10	-16	4,040	-0.40%
2021/03/16	0	0.00	4	23.41	23.40	-4	3,958	-0.10%
2021/03/12	3	22.57	1	22.50	22.55	2	4,409	0.05%
2021/03/11	3	23.07	3	23.08	22.95	0	4,542	0.00%
2021/03/10	5	23.37	3	23.25	23.25	2	4,585	0.04%
2021/03/09	4	23.73	6	23.88	23.45	-2	4,741	-0.04%
2021/03/08	8	23.51	8	23.19	23.00	0	5,020	0.00%
2021/03/04	12	23.23	0	0.00	23.25	12	5,055	0.24%
2021/03/03	3	22.73	2.2	22.92	23.25	0.8	4,989	0.02%
2021/03/02	1	22.10	3	22.50	22.00	-2	4,866	-0.04%
2021/02/25	2	21.75	1	21.90	22.00	1	4,989	0.02%
2021/02/24	5	22.09	3	21.92	21.95	2	4,990	0.04%
2021/02/23	0	0.00	7	22.01	22.05	-7	4,905	-0.14%
2021/02/22	1	20.85	4	21.14	21.35	-3	4,813	-0.06%
2021/02/17	0	0.00	21	20.09	19.95	-21	4,859	-0.43%
2021/02/03	10	19.50	0	0.00	19.45	10	5,062	0.20%
2021/02/01	5	18.80	0	0.00	18.80	5	5,278	0.09%
2021/01/29	2	19.00	0	0.00	19.05	2	5,332	0.04%
2021/01/26	1.1	20.08	1	19.65	19.65	0.1	5,528	0.00%
2021/01/25	0	0.00	1	20.10	20.10	-1	5,629	-0.02%
2021/01/22	10	19.20	0	0.00	19.15	10	5,641	0.18%
2021/01/21	1.1	19.15	1	18.95	18.95	0.1	5,730	0.00%
2021/01/20	12	19.12	1	19.05	19.10	11	5,789	0.19%
2021/01/19	10	20.00	0	0.00	19.90	10	5,782	0.17%
2021/01/18	2	19.50	1	20.15	20.20	1	5,865	0.02%
2021/01/15	1	20.10	0	0.00	20.10	1	5,919	0.02%
2021/01/13	5	20.75	6	20.70	20.75	-1	6,782	-0.01%
2021/01/12	20	20.58	0	0.00	20.50	20	7,264	0.28%
2021/01/08	24	20.20	0	0.00	20.20	24	7,459	0.32%
2021/01/07	1	20.40	0	0.00	20.40	1	7,672	0.01%
2021/01/06	7	20.54	5	20.32	20.25	2	7,864	0.03%
2021/01/05	16.5	21.31	0	0.00	21.15	16.5	8,147	0.20%
2021/01/04	10	20.80	1	20.75	20.90	9	8,550	0.11%
2020/12/31	1	20.65	0	0.00	20.70	1	9,355	0.01%
2020/12/30	1	20.75	1	20.80	20.90	0	10,253	0.00%
2020/12/29	0	0.00	9	20.94	20.75	-9	10,756	-0.08%
2020/12/25	3	20.63	4	20.65	20.65	-1	10,878	-0.01%
2020/12/24	0	0.00	0.1	20.80	20.80	-0.1	11,232	0.00%
2020/12/23	1	20.45	0	0.00	20.50	1	11,472	0.01%
2020/12/22	6	20.83	0	0.00	20.30	6	11,632	0.05%
2020/12/21	2	20.85	0	0.00	20.95	2	11,758	0.02%
2020/12/18	4	20.94	0	0.00	20.75	4	11,844	0.03%
2020/12/16	8	20.95	1.2	20.90	21.20	6.8	12,256	0.06%
2020/12/15	0	0.00	1	20.90	20.75	-1	12,239	-0.01%
2020/12/14	4	20.79	1	20.70	20.95	3	12,271	0.02%
2020/12/11	4	20.43	0	0.00	20.50	4	12,323	0.03%
2020/12/10	2	21.10	7	21.07	21.10	-5	12,432	-0.04%
2020/12/09	11.2	20.84	4	20.48	20.95	7.2	12,602	0.06%
2020/12/08	15	20.15	4	20.31	19.95	11	12,801	0.09%
2020/12/07	2	21.43	1	21.80	21.35	1	12,566	0.01%
2020/12/04	9	22.50	0	0.00	22.35	9	12,560	0.07%
2020/12/03	4	23.09	0	0.00	22.45	4	12,669	0.03%
2020/12/02	12	23.08	15	23.25	22.80	-3	12,936	-0.02%
2020/12/01	9	24.52	7	24.37	24.40	2	12,795	0.02%
2020/11/30	1	24.95	4	25.26	24.65	-3	12,857	-0.02%
2020/11/27	7	24.91	3	25.00	24.90	4	13,060	0.03%
2020/11/25	2	24.93	5	24.75	24.65	-3	13,332	-0.02%
2020/11/24	2	24.43	0	0.00	24.45	2	13,324	0.02%
2020/11/23	2	24.83	0	0.00	24.80	2	13,403	0.01%
2020/11/20	1	25.00	0	0.00	25.05	1	13,557	0.01%
2020/11/19	0	0.00	1	25.15	25.15	-1	13,721	-0.01%
2020/11/18	3	25.18	8	25.16	25.10	-5	13,962	-0.04%
2020/11/17	1.5	24.85	11	25.18	25.30	-9.5	14,030	-0.07%
2020/11/16	3	25.10	1	25.20	25.10	2	14,155	0.01%
2020/11/13	1	25.35	7	25.69	25.65	-6	14,267	-0.04%
2020/11/12	7	25.40	0	0.00	25.20	7	14,403	0.05%
2020/11/11	3	25.52	15	25.77	25.95	-12	14,712	-0.08%
2020/11/10	5	25.62	7	25.87	25.15	-2	14,886	-0.01%
2020/11/09	1	26.00	1.1	25.51	25.65	-0.1	14,826	0.00%
2020/11/06	12	25.29	28	25.25	25.10	-16	14,745	-0.11%
2020/11/04	0.1	24.75	13	24.67	24.75	-13	14,659	-0.09%
2020/11/03	0	0.00	3	25.45	24.85	-3	14,676	-0.02%
2020/11/02	11	25.15	8	25.07	25.10	3	14,722	0.02%
2020/10/30	4	24.59	0	0.00	24.35	4	14,619	0.03%
2020/10/29	6	24.95	10	25.05	25.00	-4	14,538	-0.03%
2020/10/28	2	25.30	0	0.00	25.00	2	14,434	0.01%
2020/10/27	12	25.98	6	25.66	25.60	6	14,326	0.04%
2020/10/26	5	25.75	3	25.70	25.70	2	14,231	0.01%
2020/10/23	1	26.50	6	26.57	26.25	-5	14,136	-0.04%
2020/10/22	3	26.73	3	26.13	26.45	0	14,038	0.00%
2020/10/21	13	26.84	17	26.78	26.50	-4	13,827	-0.03%
2020/10/20	34	25.91	34	26.05	26.50	0	13,147	0.00%
2020/10/19	2	24.50	1	24.70	24.55	1	12,632	0.01%
2020/10/16	5	24.59	17	24.71	24.40	-12	12,587	-0.10%
2020/10/15	8	24.19	5	24.28	24.15	3	12,407	0.02%
2020/10/14	9	24.91	7	25.13	25.20	2	12,166	0.02%
2020/10/13	22.1	25.33	10	25.69	25.00	12.1	11,945	0.10%
2020/10/12	55	26.03	68	26.12	26.35	-13	11,568	-0.11%
2020/10/08	52.1	24.96	69	25.16	25.50	-16.9	11,028	-0.15%
2020/10/07	27	23.55	43	23.96	24.35	-16	10,183	-0.16%
2020/10/06	16	22.37	3	22.08	22.50	13	9,267	0.14%
2020/10/05	0	0.00	3	20.20	20.95	-3	8,757	-0.03%
2020/09/30	3	20.02	2	20.20	20.20	1	8,625	0.01%
2020/09/29	42	21.05	38	21.27	20.45	4	8,546	0.05%
2020/09/28	3	20.32	17	20.61	20.65	-14	8,177	-0.17%
2020/09/25	1	20.00	20	19.31	18.80	-19	7,926	-0.24%
2020/09/24	0	0.00	11	19.58	19.45	-11	7,744	-0.14%
2020/09/23	21	20.29	0	0.00	20.20	21	7,587	0.28%
2020/09/22	29	20.60	16	20.75	21.00	13	7,463	0.17%
2020/09/21	12	21.17	5	21.12	21.35	7	7,273	0.10%
2020/09/18	17	20.31	1.3	20.24	20.25	15.7	7,003	0.22%
2020/09/17	13	20.21	6	20.23	20.20	7	6,965	0.10%
2020/09/16	7	20.35	4	20.45	20.55	3	6,874	0.04%
2020/09/15	9	20.08	16	19.95	20.00	-7	6,767	-0.10%
2020/09/14	4	20.11	12	20.79	20.15	-8	6,572	-0.12%
2020/09/11	4	21.34	15.3	21.44	20.75	-11.3	6,309	-0.18%
2020/09/10	46	21.76	50	21.89	22.00	-4	5,937	-0.07%
2020/09/09	30	21.76	28	21.71	21.75	2	5,815	0.03%
2020/09/08	9	21.27	9	21.32	21.75	0	5,615	0.00%
2020/09/07	20	22.28	51	22.52	21.70	-31	5,397	-0.57%
2020/09/04	5	20.40	33.1	20.41	20.80	-28.1	4,944	-0.57%
2020/09/03	17	19.96	17	20.15	20.05	0	4,663	0.00%
2020/09/02	41	19.76	101.5	19.59	19.70	-60.5	4,506	-1.34%	大賣/
2020/09/01	8	18.70	29	18.94	18.75	-21	4,194	-0.50%
2020/08/31	13	19.00	6	19.46	18.85	7	4,091	0.17%
2020/08/28	2	18.68	40	18.58	18.45	-38	3,839	-0.99%
2020/08/27	0	0.00	15	18.07	18.05	-15	3,648	-0.41%
2020/08/26	9	17.73	5	17.90	17.80	4	3,489	0.11%
2020/08/25	1	18.15	42	18.51	18.65	-41	3,292	-1.25%
2020/08/24	4	17.96	124	17.88	18.00	-120	3,106	-3.86%	大賣/鉅額交易
2020/08/21	2	17.28	10	17.25	17.30	-8	2,820	-0.28%
2020/08/20	1	17.05	8	16.18	16.75	-7	2,705	-0.26%
2020/08/19	3	17.48	19	17.53	17.55	-16	2,501	-0.64%
2020/08/18	12	17.20	9	17.27	17.00	3	2,315	0.13%
2020/08/17	8	16.82	7	16.89	16.90	1	2,117	0.05%
2020/08/14	20	14.90	14	15.49	15.40	6	1,732	0.35%
2020/08/10	0	0.00	21	14.93	14.90	-21	1,319	-1.59%
2020/08/07	3	14.43	11	14.60	14.45	-8	1,245	-0.64%
2020/08/06	1	14.35	97	14.00	14.35	-96	1,181	-8.12%
2020/08/05	3	13.40	0	0.00	13.45	3	1,068	0.28%
2020/07/21	5	12.95	0	0.00	13.20	5	963	0.52%
2020/07/20	5	12.90	95	12.93	13.05	-90	962	-9.35%
2020/07/15	22	13.04	0	0.00	13.10	22	962	2.29%
2020/07/13	15	13.12	0	0.00	13.20	15	965	1.55%
2020/07/10	9	13.14	0	0.00	13.20	9	978	0.92%
2020/07/07	5	13.35	0	0.00	13.35	5	974	0.51%
2020/07/03	15	13.15	0	0.00	13.15	15	967	1.55%
2020/07/02	3	12.85	0	0.00	13.00	3	973	0.31%
2020/07/01	5	12.85	0	0.00	12.90	5	967	0.52%
2020/06/30	5	12.85	0	0.00	12.90	5	969	0.52%
2020/06/29	0	0.00	28	12.77	12.85	-28	974	-2.87%
2020/06/19	10	12.90	0	0.00	12.90	10	1,011	0.99%
2020/06/17	5	12.95	0	0.00	12.95	5	1,006	0.50%
2020/06/10	0	0.00	3	13.20	13.20	-3	1,004	-0.30%
2020/06/09	3	13.05	0	0.00	13.00	3	1,009	0.30%
2020/06/04	0	0.00	4	12.80	12.90	-4	994	-0.40%
2020/06/03	12	12.54	21	12.66	12.70	-9	983	-0.91%
2020/06/01	0	0.00	8	12.00	12.00	-8	947	-0.84%
2020/05/29	5	11.65	0	0.00	11.65	5	934	0.53%
2020/05/28	0	0.00	1	12.10	11.95	-1	918	-0.11%
2020/05/27	0	0.00	2	11.95	11.95	-2	919	-0.22%
2020/05/21	1	12.05	0	0.00	12.00	1	893	0.11%
2020/05/20	1	11.65	0	0.00	11.70	1	872	0.11%
2020/05/19	1	11.70	0	0.00	11.60	1	862	0.12%
2020/05/14	10	11.45	0	0.00	11.35	10	844	1.18%
2020/05/13	0	0.00	0.1	11.50	11.55	-0.1	842	-0.01%
2020/05/07	0	0.00	10	11.35	11.60	-10	799	-1.25%
2020/05/06	0	0.00	15	11.22	11.10	-15	781	-1.92%
2020/05/04	0	0.00	18	10.91	10.75	-18	772	-2.33%
2020/04/30	0	0.00	10	11.00	11.05	-10	767	-1.30%
2020/04/29	0	0.00	13	10.80	10.75	-13	762	-1.71%
2020/04/21	15	9.96	0	0.00	9.94	15	762	1.97%
2020/04/16	3	10.40	0	0.00	10.35	3	773	0.39%
2020/04/15	3	10.55	0	0.00	10.55	3	768	0.39%
2020/04/14	0	0.00	10	10.65	10.70	-10	752	-1.33%
2020/04/13	10	10.65	13	10.68	10.60	-3	744	-0.40%
2020/04/10	0	0.00	10	10.58	10.60	-10	736	-1.36%
2020/04/09	0	0.00	10	10.30	10.30	-10	727	-1.37%
2020/04/08	0	0.00	8	10.32	10.25	-8	721	-1.11%
2020/04/07	0	0.00	3	9.98	10.00	-3	719	-0.42%
2020/04/06	9	9.72	0	0.00	9.91	9	710	1.27%
2020/03/31	0	0.00	3	9.91	9.88	-3	701	-0.43%
2020/03/30	10	9.53	15	9.55	9.75	-5	696	-0.72%
2020/03/26	91	9.62	0	0.00	9.58	91	679	13.39%
2020/03/20	1	9.69	0	0.00	9.62	1	678	0.15%
2020/03/19	8	9.26	0	0.00	9.12	8	675	1.18%
2020/03/18	20	10.07	0	0.00	9.97	20	653	3.06%
2020/03/17	18	9.93	0	0.00	9.91	18	648	2.77%
2020/03/16	15	10.37	0	0.00	10.20	15	636	2.36%
2020/03/13	23	10.32	2	10.70	10.50	21	631	3.33%
2020/03/12	15	11.53	1	11.40	11.35	14	599	2.34%
2020/03/10	2	12.10	0	0.00	12.10	2	581	0.34%
2020/03/04	10	12.35	0	0.00	12.30	10	574	1.74%
2020/03/02	10	12.38	0	0.00	12.30	10	613	1.63%
2020/02/27	5	12.55	0	0.00	12.35	5	605	0.83%
2020/02/24	12	12.73	0	0.00	12.65	12	665	1.80%
2020/02/21	30	12.78	0	0.00	12.75	30	682	4.39%
2020/02/20	3	12.80	0	0.00	12.75	3	720	0.42%
2020/02/19	5	12.75	0	0.00	12.85	5	751	0.66%
2020/02/18	3	12.80	0	0.00	12.75	3	781	0.38%
2020/02/17	10	12.80	0	0.00	12.80	10	859	1.16%
2020/02/14	10	12.75	0	0.00	12.75	10	856	1.17%
2020/02/13	8	12.82	0	0.00	12.80	8	859	0.93%
2020/02/12	5	12.60	0	0.00	12.70	5	857	0.58%
2020/02/11	3	12.60	0	0.00	12.55	3	856	0.35%
2020/02/10	5	12.55	0	0.00	12.55	5	862	0.58%
2020/02/07	18	12.47	0	0.00	12.50	18	862	2.09%
2020/02/05	5	12.60	0	0.00	12.55	5	875	0.57%
2020/01/17	0	0.00	1	13.20	13.15	-1	857	-0.12%
2020/01/14	0	0.00	3	13.35	13.30	-3	867	-0.35%
2020/01/02	0	0.00	3	13.35	13.35	-3	897	-0.33%
2019/12/31	0	0.00	3	13.25	13.30	-3	891	-0.34%
2019/12/30	5	13.25	0	0.00	13.15	5	882	0.57%
2019/12/20	2	12.75	0	0.00	12.75	2	950	0.21%
2019/12/19	10	12.77	0	0.00	12.80	10	947	1.06%
2019/12/18	6	12.85	0	0.00	12.85	6	948	0.63%
2019/11/25	0	0.00	1	13.25	13.25	-1	1,009	-0.10%
2019/11/21	1	13.40	0	0.00	13.10	1	1,056	0.09%
2019/11/14	9	13.53	0	0.00	13.50	9	955	0.94%
2019/11/07	0	0.00	10	15.10	15.05	-10	1,153	-0.87%
2019/10/23	3	14.95	0	0.00	15.00	3	1,562	0.19%
2019/10/22	2	15.15	0	0.00	15.20	2	1,567	0.13%
2019/10/21	10	15.30	0	0.00	15.25	10	1,576	0.63%
2019/10/15	7	14.75	0	0.00	14.65	7	1,594	0.44%
2019/10/08	0	0.00	0.8	14.65	14.65	-0.8	1,641	-0.05%
2019/09/26	5	14.58	0	0.00	14.50	5	1,744	0.29%
2019/09/25	10	14.70	0	0.00	14.70	10	1,728	0.58%
2019/09/24	7	14.80	0	0.00	14.80	7	1,735	0.40%
2019/09/20	5	14.90	0	0.00	14.75	5	1,784	0.28%
2019/09/19	10	14.90	0	0.00	14.80	10	1,774	0.56%
2019/09/16	13	15.05	0	0.00	14.95	13	1,796	0.72%
2019/09/11	0	0.00	10	14.90	14.90	-10	1,814	-0.55%
2019/09/06	5	15.10	0	0.00	15.05	5	1,799	0.28%
2019/09/02	0	0.00	2	15.05	15.10	-2	1,909	-0.10%
2019/08/27	0	0.00	8	15.15	15.00	-8	1,963	-0.41%
2019/08/26	0	0.00	2	15.30	15.20	-2	1,970	-0.10%
2019/08/23	0	0.00	5	15.45	15.60	-5	1,979	-0.25%
2019/08/22	28	15.51	0	0.00	15.50	28	2,047	1.37%
2019/08/21	0	0.00	2	15.45	15.50	-2	2,160	-0.09%
2019/08/16	1	15.15	60	15.03	15.30	-59	2,607	-2.26%
2019/08/15	60	14.65	60	14.78	14.80	0	2,594	0.00%
2019/08/14	64	15.02	162	15.15	15.00	-98	2,582	-3.79%	大賣/
2019/08/13	2	16.20	0	0.00	16.15	2	2,511	0.08%
2019/08/05	2	16.53	0	0.00	16.50	2	2,781	0.07%
2019/08/02	0	0.00	29	16.64	16.50	-29	2,763	-1.05%
2019/08/01	0	0.00	91	16.47	16.55	-91	2,740	-3.32%
2019/07/31	0	0.00	4	17.38	17.40	-4	2,716	-0.15%
2019/07/30	58	17.77	4	17.68	17.50	54	2,630	2.05%
2019/07/29	0	0.00	2	17.65	17.80	-2	2,504	-0.08%
2019/07/25	0	0.00	2	17.55	17.55	-2	2,444	-0.08%
2019/07/16	0	0.00	1	17.60	17.45	-1	2,330	-0.04%
2019/07/10	1	17.50	0	0.00	17.50	1	2,293	0.04%
2019/07/09	0	0.00	2	17.50	17.40	-2	2,270	-0.09%
2019/07/05	0	0.00	10	17.20	17.25	-10	2,249	-0.44%
2019/07/02	0	0.00	5	16.95	16.95	-5	2,266	-0.22%
2019/06/11	0	0.00	2	17.25	17.10	-2	2,293	-0.09%
2019/06/10	1	16.90	0	0.00	17.00	1	2,255	0.04%
2019/05/29	1	17.20	0	0.00	16.95	1	2,131	0.05%
2019/05/28	1	17.65	0	0.00	17.40	1	2,063	0.05%
2019/05/27	9	17.14	11	17.75	17.85	-2	1,976	-0.10%
2019/05/24	0	0.00	2	17.00	17.00	-2	1,707	-0.12%
2019/05/21	0	0.00	3	16.30	16.20	-3	1,486	-0.20%
2019/05/20	6	16.55	0	0.00	16.15	6	1,467	0.41%
2019/05/17	90	16.27	17	16.36	16.55	73	1,370	5.32%
2019/05/16	0	0.00	10	15.80	15.85	-10	1,158	-0.86%
2019/05/15	30	16.00	0	0.00	16.00	30	1,140	2.63%
2019/05/13	0	0.00	2	15.85	15.70	-2	1,108	-0.18%
2019/04/23	5	15.10	0	0.00	15.20	5	1,188	0.42%
2019/04/19	0	0.00	4	15.05	15.15	-4	1,201	-0.33%
2019/04/18	18	15.33	0	0.00	15.10	18	1,198	1.50%
2019/04/17	10	15.43	0	0.00	15.40	10	1,186	0.84%
2019/04/16	13	15.44	0	0.00	15.40	13	1,181	1.10%
2019/04/15	27	15.50	0	0.00	15.55	27	1,172	2.30%
2019/04/11	0	0.00	8	15.88	15.60	-8	1,151	-0.69%
2019/03/29	7	15.79	0	0.00	15.80	7	1,053	0.66%
2019/03/26	5	15.30	0	0.00	15.55	5	1,002	0.50%
2019/03/22	4	14.80	0	0.00	15.10	4	920	0.43%
2019/02/11	4	14.55	0	0.00	14.55	4	848	0.47%
2019/01/18	0	0.00	0.1	14.30	14.35	-0.1	737	-0.01%
2019/01/16	6	14.10	0	0.00	14.00	6	727	0.82%
2019/01/02	2	14.05	0	0.00	14.00	2	847	0.24%
2018/12/25	0	0.00	5	13.90	13.90	-5	866	-0.58%
2018/12/17	5	14.20	0	0.00	14.25	5	941	0.53%
2018/12/10	7	14.05	10	14.08	14.15	-3	929	-0.32%
2018/12/06	0	0.00	10	14.15	14.10	-10	935	-1.07%
2018/12/05	2	14.20	0	0.00	14.30	2	931	0.21%
2018/12/04	7	14.30	0	0.00	14.30	7	945	0.74%
2018/12/03	10	14.25	2	14.25	14.25	8	957	0.84%
2018/11/28	5	14.20	1	14.10	14.25	4	965	0.41%
2018/11/20	2	14.15	5	14.10	14.15	-3	1,164	-0.26%
2018/11/19	0	0.00	15	14.20	14.20	-15	1,158	-1.30%
2018/11/16	15	14.30	0	0.00	14.20	15	1,143	1.31%
2018/11/15	7	14.16	0	0.00	14.25	7	1,135	0.62%
2018/11/14	0	0.00	2	13.85	13.85	-2	1,067	-0.19%
2018/11/01	0	0.00	0.1	12.95	12.95	-0.1	1,055	-0.01%
2018/10/25	2	13.15	0	0.00	13.00	2	1,063	0.19%
2018/10/19	0	0.00	2	14.00	14.00	-2	1,071	-0.19%
2018/10/11	3	13.37	0	0.00	13.20	3	991	0.30%
2018/09/25	0	0.00	4.1	13.87	13.85	-4.1	848	-0.49%
2018/09/20	6	13.95	0	0.00	13.80	6	842	0.71%
2018/09/11	2	13.35	0	0.00	13.45	2	837	0.24%
2018/09/07	3	13.50	0	0.00	13.50	3	841	0.36%
2018/09/06	0	0.00	2	13.90	13.80	-2	831	-0.24%
2018/09/05	3	13.90	0	0.00	13.85	3	829	0.36%
2018/09/03	30	14.25	30	14.35	14.25	0	805	0.00%
2018/08/30	0.7	13.80	0	0.00	13.85	0.7	729	0.09%
2018/08/29	0	0.00	2	13.20	13.30	-2	625	-0.32%
2018/08/28	5	13.15	0	0.00	13.15	5	635	0.79%
2018/08/15	0	0.00	20	13.25	13.05	-20	735	-2.72%
2018/08/07	0	0.00	10	12.70	12.70	-10	774	-1.29%
2018/08/06	6	12.90	10	12.90	12.90	-4	783	-0.51%
2018/08/03	0	0.00	10	12.75	12.85	-10	809	-1.24%
2018/08/01	10	13.15	0	0.00	13.30	10	805	1.24%
2018/07/31	23	13.15	0	0.00	13.15	23	789	2.91%
2018/07/30	10	13.20	0	0.00	13.20	10	776	1.29%
2018/07/26	10	13.25	0	0.00	13.30	10	804	1.24%
2018/07/24	20	13.20	0	0.00	13.20	20	908	2.20%
2018/07/23	0.3	13.20	0	0.00	13.20	0.3	922	0.03%
2018/07/12	2	12.90	0	0.00	12.95	2	1,065	0.19%
2018/06/28	5	13.10	0	0.00	13.05	5	1,478	0.34%
2018/06/22	4	13.10	0	0.00	13.10	4	1,693	0.24%
2018/06/20	1	13.10	0	0.00	13.10	1	1,702	0.06%
2018/06/11	0	0.00	2	13.65	13.60	-2	1,757	-0.11%
2018/05/23	0	0.00	0.6	13.50	13.55	-0.6	1,731	-0.03%
2018/05/18	10	13.55	0	0.00	13.55	10	1,800	0.56%
2018/05/17	15	13.43	20	13.40	13.40	-5	1,836	-0.27%
2018/05/16	0	0.00	60	13.35	13.35	-60	1,843	-3.25%
2018/05/15	2	13.23	0	0.00	13.25	2	1,848	0.11%
2018/05/14	0	0.00	2	13.00	12.95	-2	1,889	-0.11%
2018/05/10	0	0.00	10	13.05	13.05	-10	1,886	-0.53%
2018/05/07	0	0.00	10	13.10	13.05	-10	1,928	-0.52%
2018/05/03	0	0.00	5	13.10	13.20	-5	1,905	-0.26%
2018/04/30	105	13.56	2	13.48	13.20	103	1,915	5.38%	大買/鉅額交易
2018/04/27	2	13.15	0	0.00	13.10	2	1,865	0.11%
2018/04/19	30	13.41	0	0.00	13.35	30	1,982	1.51%
2018/04/18	6	13.16	1	13.30	13.25	5	1,993	0.25%
2018/04/16	5	13.04	0	0.00	12.90	5	1,984	0.25%
2018/04/12	0	0.00	0.4	13.55	13.55	-0.4	1,991	-0.02%
2018/04/10	2	13.80	0	0.00	13.70	2	2,038	0.10%
2018/04/09	10	13.98	0	0.00	13.85	10	2,050	0.49%
2018/04/03	2	13.70	0	0.00	13.90	2	2,067	0.10%
2018/04/02	0	0.00	1	13.95	13.85	-1	2,021	-0.05%
2018/03/30	0	0.00	6	14.60	14.55	-6	1,891	-0.32%
2018/03/29	1	16.10	0	0.00	16.15	1	1,716	0.06%
2018/03/23	1	15.70	0	0.00	15.70	1	1,723	0.06%
2018/03/22	4	16.10	0	0.00	15.95	4	1,753	0.23%
2018/03/19	5	16.10	0	0.00	16.10	5	1,815	0.28%
2018/03/16	0	0.00	7	16.10	16.15	-7	1,835	-0.38%
2018/03/15	2	16.25	2	16.28	16.25	0	1,848	0.00%
2018/03/08	2	15.50	0	0.00	15.55	2	1,819	0.11%
2018/03/05	9	15.39	0	0.00	15.35	9	2,028	0.44%
2018/03/02	0	0.00	5	15.70	15.65	-5	2,068	-0.24%
2018/02/22	3	15.67	0	0.00	15.80	3	2,181	0.14%
2018/02/21	2	15.45	0	0.00	15.60	2	2,183	0.09%
2018/02/12	1	15.10	0	0.00	15.10	1	2,176	0.05%
2018/02/07	1	15.30	0	0.00	15.10	1	2,132	0.05%
2018/02/05	7	15.88	0	0.00	15.90	7	2,104	0.33%
2018/02/02	3	16.10	0	0.00	16.15	3	2,102	0.14%
2018/02/01	1	16.25	0	0.00	16.20	1	2,170	0.05%
2018/01/18	1	17.20	0	0.00	17.25	1	2,216	0.04%
2018/01/11	1	17.10	0	0.00	17.15	1	2,143	0.05%
2018/01/10	1	17.10	0	0.00	17.25	1	2,144	0.05%
2018/01/05	1	17.15	20	16.90	17.20	-19	2,025	-0.94%
2018/01/02	30	16.57	1	16.55	16.50	29	1,963	1.48%