欣陸 (3703)-永豐金-敦北券商分點個股進出

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
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
20,047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－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	8	38.45	3	38.12	39.00	5	6,023	0.08%
2024/04/25	43.5	38.91	38.2	39.23	38.60	5.3	5,696	0.09%
2024/04/24	128.3	38.19	10	37.62	38.05	118.3	5,197	2.28%	大買/鉅額交易
2024/04/23	66	36.36	122	35.47	36.80	-56	4,652	-1.20%	大賣/
2024/04/22	156.1	37.57	186.2	38.90	37.25	-30.1	4,275	-0.70%	大買/大賣/
2024/04/19	53.7	39.08	12	39.09	39.10	41.7	3,090	1.35%
2024/04/18	45	34.62	12	34.52	35.55	33	2,307	1.43%
2024/04/16	3	31.77	10	31.75	31.75	-7	1,995	-0.35%
2024/04/15	0.5	33.30	2	33.20	32.95	-1.5	1,919	-0.08%
2024/04/12	3	32.50	0	0.00	32.55	3	1,844	0.16%
2024/04/11	1.2	32.33	0	0.00	32.50	1.2	1,816	0.07%
2024/04/10	0.3	32.70	1	32.90	32.75	-0.7	1,767	-0.04%
2024/04/09	3	32.75	13	32.77	32.65	-10	1,720	-0.58%
2024/04/08	2	31.58	0	0.00	31.80	2	1,623	0.12%
2024/04/03	2	31.28	0	0.00	31.60	2	1,564	0.13%
2024/04/02	1	30.60	0	0.00	31.00	1	1,506	0.07%
2024/03/29	1	30.50	0	0.00	30.55	1	1,429	0.07%
2024/03/28	11.5	30.59	0	0.00	30.20	11.5	1,329	0.86%
2024/03/27	7.5	29.88	0	0.00	30.10	7.5	1,258	0.59%
2024/03/26	0.3	29.90	0	0.00	29.70	0.3	1,202	0.02%
2024/03/25	1	28.85	1	28.85	28.95	0	1,119	0.00%
2024/03/22	0	0.00	0.4	28.85	28.85	-0.4	1,111	-0.04%
2024/03/21	0.3	28.80	2.1	29.00	29.00	-1.8	1,107	-0.16%
2024/03/20	0	28.70	0	0.00	28.70	0	1,103	0.00%
2024/03/18	6	28.62	0	0.00	28.70	6	1,138	0.53%
2024/03/15	0	0.00	1	28.70	28.65	-1	1,130	-0.09%
2024/03/14	0	0.00	1	29.10	29.00	-1	1,110	-0.09%
2024/03/12	1	28.60	0	0.00	29.05	1	1,049	0.10%
2024/03/11	0	0.00	3	28.55	28.50	-3	996	-0.30%
2024/03/08	0	0.00	2	27.93	28.15	-2	890	-0.22%
2024/03/07	1	27.85	0	0.00	27.80	1	876	0.11%
2024/03/06	0	28.15	0	0.00	28.05	0	864	0.00%
2024/02/29	0	26.85	0	0.00	26.80	0	812	0.00%
2024/02/27	2	26.75	0	0.00	26.70	2	805	0.25%
2024/02/15	1	27.15	0	0.00	27.10	1	785	0.13%
2024/02/05	0	27.50	0	0.00	27.40	0	795	0.00%
2024/01/31	2	27.25	0	0.00	27.15	2	797	0.25%
2024/01/24	0	27.20	0	0.00	27.10	0	868	0.00%
2024/01/18	1	26.90	0	0.00	26.90	1	881	0.11%
2024/01/16	0	0.00	2	27.40	27.20	-2	862	-0.23%
2024/01/12	1	27.70	0	0.00	27.75	1	843	0.12%
2024/01/10	1	27.85	0	0.00	27.85	1	862	0.12%
2024/01/09	1	28.25	0	0.00	28.10	1	861	0.12%
2023/12/29	0	0.00	1	28.20	28.20	-1	916	-0.11%
2023/12/19	0	0.00	1	28.05	28.10	-1	923	-0.11%
2023/12/15	0	0.00	1	28.55	28.50	-1	938	-0.11%
2023/12/14	2	28.48	0	0.00	28.45	2	928	0.22%
2023/12/13	2	28.35	8	28.18	28.25	-6	910	-0.66%
2023/12/12	2	28.00	0	0.00	28.00	2	883	0.23%
2023/12/08	0	0.00	2	27.63	27.60	-2	870	-0.23%
2023/11/30	0	0.00	2	27.70	27.80	-2	885	-0.23%
2023/11/24	0	0.00	0	27.60	27.50	0	903	0.00%
2023/11/22	0	0.00	0	27.45	27.45	0	892	0.00%
2023/11/21	0	0.00	1	27.35	27.35	-1	897	-0.11%
2023/11/20	0	0.00	1	27.20	27.20	-1	893	-0.11%
2023/11/16	0	0.00	1	27.45	27.40	-1	902	-0.11%
2023/11/15	2	27.20	2	27.20	27.45	0	909	0.00%
2023/11/14	1	27.30	0	0.00	27.10	1	901	0.11%
2023/11/13	0	27.40	2	27.40	27.25	-2	903	-0.22%
2023/11/09	0	0.00	1	27.90	27.90	-1	906	-0.11%
2023/11/07	0	27.60	0	0.00	27.65	0	976	0.00%
2023/11/03	4	28.20	121	28.07	27.70	-117	993	-11.78%	大賣/鉅額交易
2023/11/01	1	27.00	0	0.00	27.00	1	982	0.10%
2023/10/12	0	0.00	1	27.40	27.45	-1	1,269	-0.08%
2023/10/05	0	0.00	4	26.85	26.85	-4	1,290	-0.31%
2023/10/03	1	26.90	0	0.00	27.05	1	1,319	0.08%
2023/09/28	1	26.65	0	0.00	26.80	1	1,424	0.07%
2023/09/22	1	26.80	0	0.00	26.90	1	1,616	0.06%
2023/09/21	1	26.90	0	0.00	26.95	1	1,679	0.06%
2023/09/20	1	27.30	0	0.00	27.20	1	1,718	0.06%
2023/09/15	0.1	26.90	0	0.00	26.90	0.1	1,785	0.01%
2023/09/14	0.5	26.90	0	0.00	26.95	0.5	1,807	0.03%
2023/09/12	0.5	27.00	0	0.00	26.95	0.5	1,834	0.03%
2023/09/08	0	0.00	1	26.40	26.65	-1	1,835	-0.05%
2023/09/01	2	26.78	0	0.00	26.80	2	1,943	0.10%
2023/08/30	1	26.20	10.3	26.25	26.40	-9.3	1,935	-0.48%
2023/08/28	0	25.85	0	0.00	25.95	0	1,968	0.00%
2023/08/24	1	25.80	4	25.80	25.80	-3	1,995	-0.15%
2023/08/23	1	25.80	1	25.85	25.80	0	2,000	0.00%
2023/08/18	0	0.00	1	26.25	26.15	-1	2,018	-0.05%
2023/08/15	0	25.95	0	0.00	25.90	0	2,054	0.00%
2023/08/14	16.4	25.78	0	0.00	25.80	16.4	2,051	0.80%
2023/08/11	12	26.63	20.9	26.60	26.70	-8.9	2,001	-0.44%
2023/08/10	0	26.80	0	0.00	26.70	0	2,005	0.00%
2023/08/09	2.1	26.71	0	0.00	26.70	2.1	2,007	0.10%
2023/08/04	0.2	27.00	0	0.00	26.90	0.2	2,003	0.01%
2023/08/02	0	0.00	1	27.40	27.00	-1	2,047	-0.05%
2023/08/01	0.1	26.90	2	26.98	27.05	-1.9	2,185	-0.09%
2023/07/31	0	0.00	1	27.05	26.80	-1	2,230	-0.04%
2023/07/28	0	26.95	0	0.00	26.85	0	2,238	0.00%
2023/07/27	0	26.95	0	0.00	26.85	0	2,239	0.00%
2023/07/26	0.2	26.48	0	0.00	26.55	0.2	2,239	0.01%
2023/07/25	1	26.25	0	0.00	26.30	1	2,223	0.04%
2023/07/24	5	26.50	0	0.00	26.50	5	2,186	0.23%
2023/07/21	1	27.15	0	0.00	26.95	1	2,164	0.05%
2023/07/20	8	26.75	0	0.00	26.85	8	2,166	0.37%
2023/07/19	3	26.70	0	0.00	26.65	3	2,157	0.14%
2023/07/18	8	26.68	0	0.00	26.90	8	2,144	0.37%
2023/07/17	0.2	27.00	0	0.00	26.90	0.2	2,124	0.01%
2023/07/14	11	26.95	0	0.00	27.05	11	2,114	0.52%
2023/07/13	1.1	27.11	0	0.00	27.00	1.1	2,121	0.05%
2023/07/11	0	27.25	0	0.00	27.15	0	2,161	0.00%
2023/07/10	1	26.95	0	0.00	26.95	1	2,211	0.05%
2023/07/07	2.1	26.92	8	26.75	27.10	-5.9	2,221	-0.27%
2023/07/06	16.3	27.66	4	27.70	27.30	12.2	2,220	0.55%
2023/07/05	15.1	28.20	0	0.00	28.05	15.1	2,163	0.70%
2023/07/04	46	28.50	0	0.00	28.50	46	2,139	2.15%
2023/07/03	3	28.78	0	28.90	28.75	3	2,124	0.14%
2023/06/30	2	28.63	1	28.65	28.80	1	2,122	0.05%
2023/06/29	2	30.95	0	0.00	30.85	2	2,059	0.10%
2023/06/28	1	30.85	0	0.00	30.85	1	2,020	0.05%
2023/06/27	19	30.95	0	0.00	30.95	19	2,007	0.95%
2023/06/26	2	31.00	0	0.00	31.00	2	2,005	0.10%
2023/06/21	1.1	31.07	0	0.00	31.10	1.1	1,988	0.06%
2023/06/16	3	31.60	0	0.00	31.45	3	2,065	0.15%
2023/06/12	0	0.00	7	31.60	31.55	-7	2,197	-0.32%
2023/06/09	0	0.00	3	31.45	31.50	-3	2,224	-0.13%
2023/06/08	1	31.45	0	0.00	31.45	1	2,283	0.04%
2023/06/07	20	31.75	3.1	31.46	31.65	16.9	2,307	0.73%
2023/06/06	0	0.00	0.3	31.07	31.10	-0.3	2,285	-0.01%
2023/06/05	0	0.00	1.5	31.12	31.05	-1.5	2,298	-0.07%
2023/06/02	1	31.05	0.3	31.19	31.00	0.7	2,344	0.03%
2023/06/01	5.3	30.96	16.3	31.05	31.10	-11	2,351	-0.47%
2023/05/31	0	0.00	1.2	30.79	30.65	-1.2	2,344	-0.05%
2023/05/30	0	0.00	0.2	30.77	30.70	-0.2	2,347	-0.01%
2023/05/29	1	30.70	0	0.00	30.75	1	2,370	0.04%
2023/05/26	0.1	30.65	1.2	30.58	30.55	-1.1	2,398	-0.05%
2023/05/25	1	30.60	0.2	30.82	30.55	0.8	2,392	0.03%
2023/05/24	0	0.00	0.1	30.92	30.85	-0.1	2,390	0.00%
2023/05/23	0	0.00	2.2	30.90	30.85	-2.2	2,393	-0.09%
2023/05/22	2	30.65	0.2	30.73	30.65	1.8	2,411	0.07%
2023/05/19	6	30.76	46.1	30.70	30.70	-40.1	2,390	-1.68%
2023/05/18	0	0.00	1.1	31.00	30.95	-1.1	2,372	-0.05%
2023/05/16	0	0.00	69	30.81	30.70	-69	2,368	-2.91%
2023/05/15	0	0.00	1.1	30.46	30.55	-1.1	2,366	-0.05%
2023/05/11	3.1	30.38	1	30.30	30.25	2.1	2,367	0.09%
2023/05/09	3	30.42	0	0.00	30.40	3	2,345	0.13%
2023/05/08	10	30.85	13	30.93	30.80	-3	2,310	-0.13%
2023/05/05	3	32.50	4	32.40	32.35	-1	2,141	-0.05%
2023/05/04	3	31.75	8	31.88	32.00	-5	2,098	-0.24%
2023/05/03	0	0.00	3	31.57	31.45	-3	2,081	-0.14%
2023/05/02	6	31.50	3	31.57	31.45	3	2,089	0.14%
2023/04/28	0	0.00	1	31.15	31.20	-1	2,083	-0.05%
2023/04/27	0	0.00	7	30.89	30.90	-7	2,083	-0.34%
2023/04/26	1	30.75	13	30.75	30.80	-12	2,081	-0.58%
2023/04/25	0	0.00	5	30.85	30.80	-5	2,087	-0.24%
2023/04/21	4	31.10	3	31.00	30.95	1	2,076	0.05%
2023/04/20	6	31.55	0	0.00	31.40	6	2,064	0.29%
2023/04/19	5	32.00	8	31.74	31.75	-3	2,055	-0.15%
2023/04/18	0	0.00	4	32.13	32.05	-4	2,052	-0.19%
2023/04/17	0	0.00	19	32.08	32.15	-19	2,026	-0.94%
2023/04/13	0	0.00	2	32.00	31.70	-2	1,948	-0.10%
2023/04/12	0	31.83	4	31.73	31.80	-4	1,892	-0.21%
2023/04/11	0	0.00	6	31.55	31.60	-6	1,864	-0.32%
2023/04/10	2	31.40	2	31.25	31.30	0	1,834	0.00%
2023/04/07	0	0.00	1	31.30	31.30	-1	1,813	-0.06%
2023/03/31	5	30.85	0	0.00	30.80	5	1,763	0.28%
2023/03/29	20	30.85	3	30.92	30.90	17	1,726	0.98%
2023/03/27	0	0.00	5	31.54	31.40	-5	1,685	-0.30%
2023/03/24	1	31.05	1	31.45	31.35	0	1,656	0.00%
2023/03/23	0	0.00	1	31.25	31.05	-1	1,642	-0.06%
2023/03/22	2	31.45	0	0.00	31.35	2	1,626	0.12%
2023/03/21	11.1	30.85	1	31.75	31.25	10.1	1,673	0.60%
2023/03/20	11	30.57	0	0.00	30.50	11	1,603	0.69%
2023/03/17	31	30.05	1	30.35	30.30	30	1,592	1.88%
2023/03/16	59	30.70	10	30.03	29.85	49	1,568	3.13%
2023/03/14	0	0.00	1	31.15	31.15	-1	1,449	-0.07%
2023/03/13	4	30.90	0	0.00	31.15	4	1,420	0.28%
2023/03/10	2	31.60	3	31.00	31.00	-1	1,366	-0.07%
2023/03/09	17	31.74	6	31.35	31.50	11	1,349	0.81%
2023/03/08	2	31.75	0	0.00	31.75	2	1,339	0.15%
2023/03/07	12	31.92	0	31.65	32.00	12	1,334	0.90%
2023/03/06	1	31.25	0	0.00	31.30	1	1,320	0.08%
2023/03/03	0	0.00	2	31.15	31.40	-2	1,310	-0.15%
2023/03/02	1	31.15	2	31.15	31.20	-1	1,305	-0.08%
2023/03/01	0	31.70	0	31.65	31.50	0	1,302	0.00%
2023/02/24	0	0.00	3	31.20	31.20	-3	1,277	-0.23%
2023/02/23	0	30.80	0	0.00	30.70	0	1,257	0.00%
2023/02/21	0	0.00	3	30.73	30.70	-3	1,258	-0.24%
2023/02/20	0	0.00	1	30.55	30.60	-1	1,265	-0.08%
2023/02/17	0	0.00	0	29.95	29.95	0	1,260	0.00%
2023/02/16	0	0.00	2	30.05	30.10	-2	1,286	-0.16%
2023/02/15	3	29.73	0	0.00	29.70	3	1,298	0.23%
2023/02/14	0	0.00	2	30.30	30.20	-2	1,282	-0.16%
2023/02/13	0	0.00	3	30.25	30.30	-3	1,298	-0.23%
2023/02/10	0	0.00	1	30.15	30.35	-1	1,296	-0.08%
2023/02/09	0	30.55	2.8	30.25	30.25	-2.7	1,304	-0.21%
2023/02/07	0	0.00	1	30.00	30.10	-1	1,317	-0.08%
2023/02/06	2	30.00	0	0.00	30.00	2	1,340	0.15%
2023/01/13	4	28.58	0	0.00	28.45	4	1,494	0.27%
2023/01/09	0	0.00	0.2	28.80	28.85	-0.2	1,581	-0.01%
2023/01/06	3	28.90	0	0.00	28.85	3	1,582	0.19%
2023/01/04	0	27.85	0	0.00	27.80	0	1,703	0.00%
2023/01/03	0	27.95	0	0.00	27.75	0	1,738	0.00%
2022/12/29	1	27.80	0	0.00	27.90	1	1,785	0.06%
2022/12/28	0	0.00	28	28.08	27.90	-28	1,816	-1.54%
2022/12/27	0	0.00	1	28.20	28.20	-1	1,841	-0.05%
2022/12/21	1	27.85	0	0.00	27.85	1	2,132	0.05%
2022/12/20	2	27.85	0	0.00	27.75	2	2,188	0.09%
2022/12/16	3.1	28.24	0	0.00	28.20	3.1	2,355	0.13%
2022/12/15	1	28.50	0	0.00	28.50	1	2,415	0.04%
2022/12/14	1	28.60	0	0.00	28.40	1	2,456	0.04%
2022/12/13	12	28.97	8	28.54	28.35	4	2,559	0.16%
2022/12/12	2	29.70	0	0.00	29.65	2	2,541	0.08%
2022/12/09	6	29.85	11	30.10	29.80	-5	2,589	-0.19%
2022/12/08	6	29.88	0	0.00	29.80	6	2,629	0.23%
2022/12/07	2	29.48	0	0.00	29.30	2	2,657	0.08%
2022/12/06	6	29.53	5	29.82	29.25	1	2,698	0.04%
2022/12/05	0	0.00	1	29.90	29.80	-1	2,804	-0.04%
2022/12/02	0	30.15	0	30.10	29.90	0	3,044	0.00%
2022/12/01	0	0.00	0	29.90	29.95	0	3,119	0.00%
2022/11/30	0	0.00	0	29.90	29.90	0	3,297	0.00%
2022/11/29	0	0.00	0	29.95	29.70	0	3,644	0.00%
2022/11/28	0	0.00	3	29.33	29.55	-3	3,816	-0.08%
2022/11/24	2	28.68	0	0.00	28.65	2	3,773	0.05%
2022/11/23	0	0.00	1	28.80	28.80	-1	3,766	-0.03%
2022/11/18	0	0.00	1	28.55	28.20	-1	3,742	-0.03%
2022/11/17	1	28.50	1	28.50	28.45	0	3,738	0.00%
2022/11/16	1	28.10	0	0.00	28.10	1	3,732	0.03%
2022/11/15	1.1	28.50	0	0.00	28.35	1.1	3,718	0.03%
2022/11/14	2	28.55	0	0.00	28.65	2	3,711	0.05%
2022/11/10	3	27.85	0	0.00	27.85	3	3,690	0.08%
2022/11/08	0	27.80	0	0.00	27.80	0	3,697	0.00%
2022/11/07	0	27.90	0	0.00	27.85	0	3,709	0.00%
2022/11/04	2	27.83	0	0.00	27.95	2	3,742	0.05%
2022/11/03	6	28.30	0	0.00	28.25	6	3,746	0.16%
2022/11/02	1	28.25	0	0.00	28.20	1	3,733	0.03%
2022/11/01	3.3	27.87	0	0.00	27.85	3.3	3,717	0.09%
2022/10/31	0	27.90	0	0.00	27.90	0	3,722	0.00%
2022/10/28	4	27.74	0	0.00	27.45	4	3,749	0.11%
2022/10/27	5.2	27.01	0	0.00	27.30	5.2	3,858	0.13%
2022/10/26	1.2	26.50	0	0.00	26.45	1.2	3,830	0.03%
2022/10/25	1	26.69	0	0.00	26.25	1	3,831	0.03%
2022/10/24	1.2	26.55	0	0.00	26.50	1.2	3,812	0.03%
2022/10/21	1	26.95	1	27.25	26.95	0	3,761	0.00%
2022/10/20	8	27.16	0	0.00	27.15	8	3,711	0.22%
2022/10/19	2	27.82	0	0.00	27.50	2	3,674	0.05%
2022/10/18	3.1	27.90	0	0.00	27.70	3.1	3,656	0.08%
2022/10/17	2	27.78	0	0.00	27.80	2	3,640	0.06%
2022/10/14	3	28.40	0	0.00	28.40	3	3,594	0.08%
2022/10/13	14.3	28.69	0	0.00	28.00	14.3	3,597	0.40%
2022/10/12	1	29.20	0	0.00	29.80	1	3,535	0.03%
2022/10/11	7	29.68	0	0.00	29.65	7	3,502	0.20%
2022/10/07	4	30.15	0	0.00	30.20	4	3,507	0.11%
2022/10/06	0.1	29.88	0	0.00	29.60	0.1	3,530	0.00%
2022/10/05	3	30.12	0	0.00	30.05	3	3,505	0.09%
2022/10/04	2	30.10	0	0.00	30.00	2	3,482	0.06%
2022/10/03	2	30.45	0	0.00	30.00	2	3,469	0.06%
2022/09/30	0.1	29.84	1	29.10	30.15	-0.9	3,421	-0.03%
2022/09/29	1	29.20	0	0.00	29.40	1	3,372	0.03%
2022/09/28	2	28.91	0	0.00	28.60	2	3,346	0.06%
2022/09/27	2	30.25	0.1	31.00	30.80	1.9	3,217	0.06%
2022/09/26	5	30.88	4	30.73	30.80	1	3,171	0.03%
2022/09/23	0	32.36	2	32.30	32.25	-2	3,099	-0.06%
2022/09/22	2	31.50	0	0.00	31.95	2	3,060	0.07%
2022/09/21	2	31.70	0	0.00	31.70	2	3,047	0.07%
2022/09/19	8	31.65	2	31.73	31.65	6	2,923	0.21%
2022/09/15	10	32.47	0	0.00	32.90	10	2,894	0.35%
2022/09/13	0	0.00	0	32.30	32.20	0	2,867	0.00%
2022/09/12	7.1	32.42	0	0.00	32.10	7.1	2,861	0.25%
2022/09/08	15	33.00	19	32.83	33.00	-4	2,756	-0.14%
2022/09/07	3	32.40	2	32.30	32.90	1	2,549	0.04%
2022/09/06	3.1	32.62	0	0.00	32.80	3.1	2,474	0.12%
2022/09/05	6	31.13	11	32.35	32.60	-5	2,304	-0.22%
2022/09/02	10.7	30.19	1	30.05	30.00	9.7	1,958	0.50%
2022/09/01	0	29.70	0	0.00	29.90	0	1,773	0.00%
2022/08/31	0	29.95	0	0.00	29.95	0	1,772	0.00%
2022/08/30	0	29.50	0	29.70	29.65	0	1,777	0.00%
2022/08/29	0.2	29.45	1	29.05	29.25	-0.8	1,787	-0.04%
2022/08/26	2	29.60	0	0.00	29.65	2	1,781	0.11%
2022/08/25	0	29.70	2	29.55	29.60	-2	1,791	-0.11%
2022/08/24	1	29.60	0	0.00	29.40	1	1,796	0.06%
2022/08/23	3	29.82	0	0.00	29.70	3	1,847	0.16%
2022/08/19	0	30.25	1	30.30	30.40	-1	1,868	-0.05%
2022/08/18	3	29.95	0	0.00	29.85	3	1,890	0.16%
2022/08/17	0	29.60	0	0.00	29.65	0	1,918	0.00%
2022/08/16	0.1	29.70	0	0.00	29.45	0.1	1,921	0.01%
2022/08/15	0.2	30.00	0	0.00	29.85	0.2	1,910	0.01%
2022/08/12	0	30.00	0	0.00	30.05	0	1,925	0.00%
2022/08/11	3.4	30.03	0	0.00	30.10	3.4	1,922	0.18%
2022/08/10	1	30.90	2	30.90	30.85	-1	1,901	-0.05%
2022/08/08	1.1	29.40	0	0.00	29.70	1.1	1,963	0.06%
2022/08/05	0	29.95	0	0.00	29.90	0	2,046	0.00%
2022/08/04	1	30.10	0	0.00	29.55	1	2,127	0.05%
2022/08/03	1	29.70	2	30.83	29.95	-1	2,231	-0.04%
2022/08/02	7	29.01	0	0.00	28.90	7	2,495	0.28%
2022/08/01	3	29.35	0	0.00	29.30	3	2,674	0.11%
2022/07/29	5	28.85	1	29.15	29.15	4	2,930	0.14%
2022/07/28	0	0.00	2	29.25	29.15	-2	3,412	-0.06%
2022/07/27	0	0.00	1	28.75	29.05	-1	3,631	-0.03%
2022/07/25	0	0.00	3	28.60	28.75	-3	3,659	-0.08%
2022/07/22	0	0.00	1	27.85	28.25	-1	3,665	-0.03%
2022/07/20	1	28.35	0	0.00	28.15	1	3,690	0.03%
2022/07/19	0	0.00	1	28.20	28.20	-1	3,696	-0.03%
2022/07/15	1	27.80	0	0.00	27.55	1	3,700	0.03%
2022/07/14	0	0.00	1	27.30	27.50	-1	3,671	-0.03%
2022/07/05	1	25.90	0	0.00	26.00	1	3,701	0.03%
2022/07/01	0	0.00	7	25.95	25.35	-7	3,714	-0.19%
2022/06/30	2	26.63	1	27.05	26.10	1	3,693	0.03%
2022/06/23	0	0.00	1	28.40	28.65	-1	3,659	-0.03%
2022/06/22	1	28.50	3	28.37	28.50	-2	3,635	-0.06%
2022/06/21	2	28.50	0	0.00	28.50	2	3,614	0.06%
2022/06/20	5	28.20	2	27.65	27.50	3	3,617	0.08%
2022/06/17	2	29.05	0	0.00	28.85	2	3,601	0.06%
2022/06/16	0	0.00	2	29.85	28.85	-2	3,598	-0.06%
2022/06/15	4	28.95	2	29.20	28.90	2	3,563	0.06%
2022/06/08	1	29.50	0	0.00	29.85	1	3,547	0.03%
2022/06/07	1	29.70	0	0.00	29.65	1	3,535	0.03%
2022/06/06	0	0.00	1	29.65	29.30	-1	3,533	-0.03%
2022/06/01	0	0.00	1	29.60	29.70	-1	3,543	-0.03%
2022/05/31	1	29.55	0	0.00	29.70	1	3,531	0.03%
2022/05/27	7	29.86	0	0.00	29.80	7	3,456	0.20%
2022/05/26	0	0.00	1	30.20	29.55	-1	3,438	-0.03%
2022/05/25	2	29.20	5	29.66	29.55	-3	3,404	-0.09%
2022/05/24	4	29.05	6	29.44	29.05	-2	3,375	-0.06%
2022/05/18	4	29.50	4	29.43	29.35	0	3,291	0.00%
2022/05/17	3	29.15	4	29.70	29.45	-1	3,260	-0.03%
2022/05/13	4	29.54	6	29.57	29.45	-2	3,167	-0.06%
2022/05/12	1	28.30	8	28.71	28.10	-7	3,065	-0.23%
2022/05/11	2	29.60	0	0.00	29.35	2	2,967	0.07%
2022/05/10	0	0.00	9	30.86	30.50	-9	2,811	-0.32%
2022/05/09	5	30.95	2	30.85	30.20	3	2,409	0.13%
2022/05/06	9	30.50	8	30.40	31.20	1	2,221	0.05%
2022/05/05	4	29.59	22.1	30.15	30.80	-18.1	1,962	-0.92%
2022/05/04	2.1	28.80	21	28.80	28.85	-19	1,461	-1.30%
2022/05/03	5	26.27	0	0.00	26.25	5	1,244	0.40%
2022/04/28	1	26.80	0	0.00	27.05	1	1,218	0.08%
2022/04/27	0	0.00	8	26.53	26.50	-8	1,201	-0.67%
2022/04/26	0	0.00	1	27.50	27.25	-1	1,174	-0.09%
2022/04/25	7	27.44	0	0.00	27.25	7	1,163	0.60%
2022/04/22	0	0.00	5	28.11	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	0	0.00	2	27.50	27.50	-2	1,098	-0.18%
2022/04/19	0	0.00	5	27.36	27.40	-5	1,098	-0.46%
2022/04/18	0	0.00	0	26.70	26.70	0	1,088	0.00%
2022/04/15	0	0.00	13	27.32	27.00	-13	1,084	-1.20%
2022/04/14	0	27.20	0	0.00	27.15	0	1,076	0.00%
2022/04/12	0	0.00	7	26.36	26.45	-7	1,023	-0.68%
2022/04/08	0	0.00	21	26.20	26.50	-21	992	-2.12%
2022/04/07	4	26.13	0	0.00	26.05	4	979	0.41%
2022/04/01	2	26.60	5	26.70	26.70	-3	963	-0.31%
2022/03/31	0	26.45	4.1	26.40	26.40	-4.1	941	-0.43%
2022/03/29	0	0.00	4	26.10	26.00	-4	867	-0.46%
2022/03/28	2	25.63	4	26.00	26.05	-2	859	-0.23%
2022/03/25	0	0.00	2	25.80	25.80	-2	832	-0.24%
2022/03/24	0	0.00	2	25.95	26.00	-2	824	-0.24%
2022/03/23	0	25.65	3	25.90	25.80	-3	811	-0.37%
2022/03/22	0	0.00	2	25.30	25.55	-2	788	-0.26%
2022/03/21	1	25.00	0	25.15	25.15	1	768	0.13%
2022/03/18	0	0.00	9	24.94	24.95	-9	763	-1.18%
2022/03/17	3	24.80	0	0.00	24.85	3	784	0.38%
2022/03/16	0	24.55	2	24.35	24.65	-2	770	-0.26%
2022/03/15	15	23.38	0	0.00	23.60	15	732	2.05%
2022/03/14	0	0.00	1	23.45	23.55	-1	739	-0.14%
2022/03/08	3	22.47	0	0.00	22.15	3	736	0.41%
2022/03/07	2	22.85	0	0.00	23.00	2	719	0.28%
2022/03/03	1	23.60	0	0.00	23.70	1	738	0.14%
2022/03/02	4	23.55	0	0.00	23.60	4	756	0.53%
2022/02/25	3	23.45	0	0.00	23.45	3	783	0.38%
2022/02/24	1	23.40	0	0.00	23.60	1	786	0.13%
2022/02/22	4	23.65	0	0.00	23.80	4	795	0.50%
2022/02/17	2	24.20	0	0.00	24.15	2	908	0.22%
2022/02/10	1	24.10	0	0.00	24.30	1	1,023	0.10%
2022/01/25	0	0.00	1	23.35	23.45	-1	1,082	-0.09%
2022/01/24	0	0.00	1	23.55	23.60	-1	1,078	-0.09%
2022/01/21	6	23.82	0	0.00	23.70	6	1,075	0.56%
2022/01/20	2	23.93	0	0.00	24.00	2	1,079	0.19%
2022/01/17	1	23.75	0	0.00	23.75	1	1,119	0.09%
2022/01/14	2	23.95	0	0.00	23.95	2	1,134	0.18%
2022/01/12	4	24.19	0	0.00	24.15	4	1,209	0.33%
2022/01/11	0	24.30	0	0.00	24.15	0	1,210	0.00%
2022/01/07	2	24.93	2	24.60	24.60	0	1,218	0.00%
2022/01/06	1	24.90	0	0.00	24.85	1	1,213	0.08%
2022/01/04	2	25.00	0	0.00	25.10	2	1,251	0.16%
2021/12/30	1	25.15	0	0.00	25.15	1	1,282	0.08%
2021/12/29	1	25.35	0.1	25.35	25.30	1	1,286	0.07%
2021/12/27	1	25.00	0	0.00	25.00	1	1,292	0.08%
2021/12/23	10	25.23	0	0.00	25.30	10	1,291	0.77%
2021/12/22	2	25.30	0	0.00	25.30	2	1,299	0.15%
2021/12/20	2	25.00	0	0.00	25.35	2	1,306	0.15%
2021/12/17	2	25.30	0	0.00	25.05	2	1,309	0.15%
2021/12/13	1	26.00	0	0.00	26.00	1	1,480	0.07%
2021/11/29	0	0.00	3	24.80	25.00	-3	1,612	-0.19%
2021/11/26	2	25.23	0	0.00	25.15	2	1,624	0.13%
2021/11/18	0	0.00	1	25.45	25.45	-1	1,673	-0.06%
2021/11/17	6	25.76	0	0.00	25.65	6	1,712	0.35%
2021/11/16	0	0.00	4	25.85	26.20	-4	1,693	-0.24%
2021/11/15	4.1	25.23	0	0.00	25.15	4.1	1,664	0.25%
2021/11/11	0	0.00	8	25.20	25.00	-8	1,684	-0.47%
2021/11/10	3	24.47	0	0.00	24.40	3	1,668	0.18%
2021/11/09	0	24.70	0	0.00	24.60	0	1,657	0.00%
2021/11/08	3	24.63	0	0.00	24.60	3	1,652	0.18%
2021/11/05	0.2	25.40	0	0.00	25.20	0.2	1,654	0.01%
2021/11/04	5	25.44	2	25.55	25.30	3	1,714	0.17%
2021/11/03	1	25.00	0	0.00	25.10	1	1,742	0.06%
2021/11/02	6	25.02	0	0.00	24.90	6	1,798	0.33%
2021/10/27	0	0.00	4	25.50	25.50	-4	1,795	-0.22%
2021/10/26	3	24.90	0	0.00	25.00	3	1,781	0.17%
2021/10/21	0	0.00	2	25.15	25.55	-2	1,804	-0.11%
2021/10/20	2	24.38	2	24.45	24.40	0	1,742	0.00%
2021/10/12	0	0.00	6	24.30	24.45	-6	1,810	-0.33%
2021/10/08	0	0.00	5	24.20	24.10	-5	1,793	-0.28%
2021/10/07	0	0.00	2	23.60	24.00	-2	1,818	-0.11%
2021/10/05	1	22.80	0	0.00	23.20	1	1,856	0.05%
2021/10/01	1	23.30	0	0.00	23.10	1	1,874	0.05%
2021/09/29	1	23.20	2	23.58	23.25	-1	1,909	-0.05%
2021/09/28	1	23.15	0	0.00	23.15	1	1,943	0.05%
2021/09/27	2	23.33	1	23.45	23.25	1	1,964	0.05%
2021/09/24	4	23.26	1	23.45	23.10	3	2,067	0.15%
2021/09/22	3	23.30	0	0.00	23.05	3	2,175	0.14%
2021/09/17	7	23.71	0	0.00	23.50	7	2,186	0.32%
2021/09/16	1	24.65	0.1	24.80	24.60	1	2,109	0.05%
2021/09/15	0	0.00	0	25.30	25.30	0	2,134	0.00%
2021/09/14	3	24.90	1	25.25	25.25	2	2,152	0.09%
2021/09/10	0	0.00	5	24.55	24.40	-5	2,250	-0.22%
2021/09/08	0	0.00	0.4	24.05	23.85	-0.4	2,337	-0.02%
2021/09/07	0	0.00	4	24.35	24.35	-4	2,332	-0.17%
2021/09/06	1	24.20	0	0.00	24.05	1	2,347	0.04%
2021/09/02	6	24.03	0	0.00	24.00	6	2,355	0.25%
2021/09/01	1	24.15	0	0.00	24.20	1	2,350	0.04%
2021/08/31	1	23.65	0	0.00	23.65	1	2,328	0.04%
2021/08/27	0	0.00	2	23.75	23.70	-2	2,348	-0.09%
2021/08/26	2	23.60	0	0.00	23.60	2	2,347	0.09%
2021/08/25	0	0.00	3	23.55	23.65	-3	2,348	-0.13%
2021/08/24	0	0.00	4	23.00	23.35	-4	2,360	-0.17%
2021/08/19	4.1	21.99	0	0.00	22.00	4.1	2,297	0.18%
2021/08/18	2.1	22.05	0	0.00	22.75	2.1	2,276	0.09%
2021/08/17	3	22.55	0	0.00	22.40	3	2,285	0.13%
2021/08/16	3	22.85	0	0.00	22.95	3	2,305	0.13%
2021/08/12	3	23.30	0	0.00	23.60	3	2,371	0.13%
2021/08/11	2.1	23.33	0	0.00	23.40	2.1	2,414	0.09%
2021/08/10	3	23.73	0	0.00	23.65	3	2,435	0.12%
2021/08/06	0.2	25.15	1	25.00	25.40	-0.8	2,548	-0.03%
2021/07/30	1	23.90	0	0.00	23.90	1	3,044	0.03%
2021/07/29	0	0.00	1	24.00	24.20	-1	3,114	-0.03%
2021/07/28	1	23.75	0	0.00	23.75	1	3,195	0.03%
2021/07/26	1	23.50	0	0.00	23.50	1	3,424	0.03%
2021/07/23	1	23.55	0	0.00	23.65	1	3,560	0.03%
2021/07/22	1	23.70	0	0.00	23.45	1	3,588	0.03%
2021/07/14	1	23.80	0	0.00	23.55	1	3,894	0.03%
2021/07/13	6	23.98	0.7	24.15	23.95	5.3	3,975	0.13%
2021/07/12	1	24.65	0	0.00	24.40	1	4,047	0.02%
2021/07/09	2	24.50	0	0.00	24.55	2	4,172	0.05%
2021/07/07	4	24.80	1	24.55	24.60	3	4,326	0.07%
2021/07/06	0	0.00	3	24.90	24.85	-3	4,353	-0.07%
2021/07/05	1	25.00	1	24.95	24.85	0	4,410	0.00%
2021/07/02	4	25.25	4	25.39	25.25	0	4,418	0.00%
2021/07/01	7	25.69	4	25.35	25.30	3	4,530	0.07%
2021/06/30	1	27.20	5.1	27.25	27.30	-4.1	4,539	-0.09%
2021/06/29	4	26.55	0	0.00	26.80	4	4,508	0.09%
2021/06/28	0	0.00	1	26.90	27.00	-1	4,490	-0.02%
2021/06/24	0	0.00	1.4	27.55	27.55	-1.4	4,460	-0.03%
2021/06/23	0	27.00	0	0.00	26.80	0	4,469	0.00%
2021/06/22	0.7	27.20	1	26.87	26.90	-0.3	4,458	-0.01%
2021/06/21	3.6	25.86	0	0.00	25.90	3.6	4,408	0.08%
2021/06/18	0	0.00	2	26.35	26.75	-2	4,397	-0.05%
2021/06/17	0	0.00	0.1	25.80	26.45	-0.1	4,536	0.00%
2021/06/10	2	24.75	0	0.00	24.90	2	4,764	0.04%
2021/06/07	1	24.40	0	0.00	24.40	1	4,947	0.02%
2021/06/04	1	24.75	0	0.00	24.75	1	4,971	0.02%
2021/06/03	1	25.05	0	0.00	25.00	1	5,123	0.02%
2021/06/01	0	0.00	1	25.20	25.15	-1	5,284	-0.02%
2021/05/31	1	24.90	0	0.00	24.90	1	5,372	0.02%
2021/05/28	1	25.05	3	24.98	24.95	-2	5,541	-0.04%
2021/05/27	2	24.80	0	0.00	24.75	2	5,633	0.04%
2021/05/24	1.1	25.23	0	0.00	24.95	1.1	5,825	0.02%
2021/05/21	1	25.20	3	25.20	25.20	-2	5,924	-0.03%
2021/05/19	1	23.65	0	0.00	24.05	1	5,957	0.02%
2021/05/18	2	23.88	0	0.00	24.40	2	5,931	0.03%
2021/05/17	1	22.90	1	23.05	22.60	0	5,912	0.00%
2021/05/14	2	25.55	1	25.55	24.65	1	5,818	0.02%
2021/05/13	0	0.00	0.3	25.92	25.30	-0.3	5,731	0.00%
2021/05/12	2	25.90	8	26.77	26.55	-6	5,625	-0.11%
2021/05/11	3	29.13	2.1	28.43	28.40	0.9	5,444	0.02%
2021/05/10	1	28.85	0	0.00	29.00	1	5,340	0.02%
2021/05/07	2	28.15	0	0.00	28.45	2	5,305	0.04%
2021/05/06	1	28.70	2	28.60	28.65	-1	5,278	-0.02%
2021/05/05	3	27.55	4	27.29	27.95	-1	5,208	-0.02%
2021/05/04	9	27.97	16.1	28.01	27.55	-7.1	5,144	-0.14%
2021/05/03	0	0.00	3	27.85	27.85	-3	5,030	-0.06%
2021/04/29	5	29.57	2	29.05	28.90	3	4,979	0.06%
2021/04/28	3	28.65	0	0.00	28.60	3	4,885	0.06%
2021/04/27	1	28.90	2	29.00	28.80	-1	4,970	-0.02%
2021/04/26	10	28.68	1	28.75	28.70	9	4,961	0.18%
2021/04/23	8	27.42	8	27.78	28.05	0	4,953	0.00%
2021/04/22	4	27.76	3	28.30	27.95	1	4,921	0.02%
2021/04/21	3	28.78	2	29.50	29.05	1	4,816	0.02%
2021/04/20	2	28.25	3.1	28.26	28.60	-1.1	4,773	-0.02%
2021/04/19	11	28.37	7	28.39	28.55	4	4,751	0.08%
2021/04/16	6	27.15	12	27.55	27.40	-6	4,674	-0.13%
2021/04/15	6	26.42	7.3	26.68	26.85	-1.3	4,582	-0.03%
2021/04/14	1	25.80	5	26.17	26.00	-4	4,463	-0.09%
2021/04/13	1	26.35	0.1	26.10	25.30	1	4,443	0.02%
2021/04/12	1	25.65	0	0.00	25.70	1	4,515	0.02%
2021/04/09	7	24.91	20.1	25.44	25.70	-13.1	4,497	-0.29%
2021/04/08	2	25.50	0	0.00	25.50	2	4,438	0.05%
2021/04/07	1	25.30	8	25.31	25.65	-7	4,409	-0.16%
2021/04/06	5	24.10	0	0.00	24.65	5	4,336	0.12%
2021/04/01	2	23.95	0	0.00	23.90	2	4,263	0.05%
2021/03/30	2	24.05	0	0.00	24.10	2	4,231	0.05%
2021/03/26	0	0.00	5	24.41	24.40	-5	4,238	-0.12%
2021/03/25	0	0.00	4	24.11	24.05	-4	4,207	-0.10%
2021/03/24	1	24.15	4	23.94	23.95	-3	4,207	-0.07%
2021/03/23	1	24.20	0	0.00	24.15	1	4,200	0.02%
2021/03/22	1	24.00	21	24.10	24.40	-20	4,185	-0.48%
2021/03/19	3	23.25	0	0.00	23.25	3	4,050	0.07%
2021/03/17	3	23.80	1	24.55	24.10	2	4,040	0.05%
2021/03/16	9	23.48	0	0.00	23.40	9	3,958	0.23%
2021/03/15	11	22.89	1	23.25	23.40	10	4,094	0.24%
2021/03/12	4	22.54	1	22.50	22.55	3	4,409	0.07%
2021/03/10	1	23.25	0	0.00	23.25	1	4,585	0.02%
2021/03/09	1	23.45	4	23.65	23.45	-3	4,741	-0.06%
2021/03/08	5	23.13	4	23.75	23.00	1	5,020	0.02%
2021/03/05	1	23.00	0	0.00	22.90	1	4,990	0.02%
2021/03/04	0	0.00	2	23.25	23.25	-2	5,055	-0.04%
2021/03/03	1	23.40	5	22.94	23.25	-4	4,989	-0.08%
2021/02/25	3	21.90	0	0.00	22.00	3	4,989	0.06%
2021/02/24	0	0.00	52	21.62	21.95	-52	4,990	-1.04%
2021/02/23	3	21.92	0	0.00	22.05	3	4,905	0.06%
2021/02/22	51	21.34	0	0.00	21.35	51	4,813	1.06%
2021/02/19	0	0.00	1	20.15	20.30	-1	4,743	-0.02%
2021/02/17	0	0.00	5	19.90	19.95	-5	4,859	-0.10%
2021/01/29	0	0.00	100	19.00	19.05	-100	5,332	-1.88%
2021/01/28	1	19.20	28	19.25	19.25	-27	5,424	-0.50%
2021/01/27	2	19.80	0	0.00	19.75	2	5,452	0.04%
2021/01/25	0	0.00	19	20.13	20.10	-19	5,629	-0.34%
2021/01/15	2	20.25	0	0.00	20.10	2	5,919	0.03%
2021/01/13	0	0.00	0	20.70	20.75	0	6,782	0.00%
2021/01/11	0	0.00	1	20.65	20.60	-1	7,306	-0.01%
2021/01/06	2	20.35	260	20.34	20.25	-258	7,864	-3.28%	大賣/鉅額交易
2021/01/05	4	21.21	0	0.00	21.15	4	8,147	0.05%
2020/12/29	50	21.00	0	0.00	20.75	50	10,756	0.46%
2020/12/28	0	0.00	1	20.50	20.65	-1	10,833	-0.01%
2020/12/25	1	20.60	2	20.60	20.65	-1	10,878	-0.01%
2020/12/23	0	0.00	10	20.51	20.50	-10	11,472	-0.09%
2020/12/22	6	20.99	12	20.60	20.30	-6	11,632	-0.05%
2020/12/21	5	21.00	0	0.00	20.95	5	11,758	0.04%
2020/12/15	68	21.25	0	0.00	20.75	68	12,239	0.56%
2020/12/14	2	21.00	2	20.85	20.95	0	12,271	0.00%
2020/12/11	1	20.50	5	20.20	20.50	-4	12,323	-0.03%
2020/12/10	1	21.15	1	21.30	21.10	0	12,432	0.00%
2020/12/09	3	20.40	1	20.26	20.95	2	12,602	0.02%
2020/12/08	3	20.40	5	20.26	19.95	-2	12,801	-0.02%
2020/12/07	5	21.51	1	21.35	21.35	4	12,566	0.03%
2020/12/04	103	22.88	0	0.00	22.35	103	12,560	0.82%	大買/鉅額交易
2020/12/03	1	22.85	3.2	22.69	22.45	-2.2	12,669	-0.02%
2020/12/02	24	22.72	73.8	22.79	22.80	-49.8	12,936	-0.38%
2020/12/01	2	24.30	1	24.20	24.40	1	12,795	0.01%
2020/11/30	1	24.80	0	0.00	24.65	1	12,857	0.01%
2020/11/25	50	25.25	1	24.80	24.65	49	13,332	0.37%
2020/11/24	2	24.65	0	0.00	24.45	2	13,324	0.02%
2020/11/23	4	24.90	0	0.00	24.80	4	13,403	0.03%
2020/11/20	1	25.15	0	0.00	25.05	1	13,557	0.01%
2020/11/18	2	25.13	0	0.00	25.10	2	13,962	0.01%
2020/11/17	2	25.00	3	25.13	25.30	-1	14,030	-0.01%
2020/11/16	2	25.50	0	0.00	25.10	2	14,155	0.01%
2020/11/13	0	0.00	2	25.75	25.65	-2	14,267	-0.01%
2020/11/12	6	25.22	1	26.25	25.20	5	14,403	0.03%
2020/11/11	1	25.50	0	0.00	25.95	1	14,712	0.01%
2020/11/10	1	25.00	0	0.00	25.15	1	14,886	0.01%
2020/11/09	42	25.95	8	25.81	25.65	34	14,826	0.23%
2020/11/06	7	24.98	6	25.16	25.10	1	14,745	0.01%
2020/11/05	15	25.23	0	0.00	24.65	15	14,708	0.10%
2020/10/30	1	24.40	1	25.30	24.35	0	14,619	0.00%
2020/10/29	1	24.40	4	24.85	25.00	-3	14,538	-0.02%
2020/10/28	5	24.95	0	0.00	25.00	5	14,434	0.03%
2020/10/27	2	25.75	0	0.00	25.60	2	14,326	0.01%
2020/10/26	3	25.95	0	0.00	25.70	3	14,231	0.02%
2020/10/23	1	26.70	3	26.40	26.25	-2	14,136	-0.01%
2020/10/22	6	26.07	0	0.00	26.45	6	14,038	0.04%
2020/10/21	15	26.62	7	26.54	26.50	8	13,827	0.06%
2020/10/20	45	25.67	21	26.15	26.50	24	13,147	0.18%
2020/10/16	3	24.25	2	24.80	24.40	1	12,587	0.01%
2020/10/15	18	24.68	1	24.55	24.15	17	12,407	0.14%
2020/10/14	3	25.00	3	25.05	25.20	0	12,166	0.00%
2020/10/13	4	25.13	5	25.10	25.00	-1	11,945	-0.01%
2020/10/12	8	26.15	12	26.06	26.35	-4	11,568	-0.03%
2020/10/08	14	24.93	9	25.22	25.50	5	11,028	0.05%
2020/10/07	127	23.44	7	24.04	24.35	120	10,183	1.18%	大買/鉅額交易
2020/10/06	2	21.83	4	22.18	22.50	-2	9,267	-0.02%
2020/10/05	1	20.05	1	20.95	20.95	0	8,757	0.00%
2020/09/29	6	20.44	16	21.43	20.45	-10	8,546	-0.12%
2020/09/28	1	20.45	4	20.15	20.65	-3	8,177	-0.04%
2020/09/25	0	0.00	1	18.90	18.80	-1	7,926	-0.01%
2020/09/24	2	19.70	0	0.00	19.45	2	7,744	0.03%
2020/09/23	7	20.23	0	0.00	20.20	7	7,587	0.09%
2020/09/22	12	20.62	16	20.92	21.00	-4	7,463	-0.05%
2020/09/21	10	21.11	4	21.25	21.35	6	7,273	0.08%
2020/09/18	0	0.00	1	20.45	20.25	-1	7,003	-0.01%
2020/09/17	3	20.22	0	0.00	20.20	3	6,965	0.04%
2020/09/16	2	20.25	0.2	20.45	20.55	1.9	6,874	0.03%
2020/09/15	5	19.80	6	19.80	20.00	-1	6,767	-0.01%
2020/09/14	10	20.25	6	20.71	20.15	4	6,572	0.06%
2020/09/11	8	21.66	63	21.48	20.75	-55	6,309	-0.87%
2020/09/10	1	21.80	4	21.78	22.00	-3	5,937	-0.05%
2020/09/09	10	21.62	8	22.13	21.75	2	5,815	0.03%
2020/09/08	10	21.45	0	0.00	21.75	10	5,615	0.18%
2020/09/07	58	22.51	3	22.33	21.70	55	5,397	1.02%
2020/09/04	1	20.05	14	20.69	20.80	-13	4,944	-0.26%
2020/09/03	15	20.07	2	20.05	20.05	13	4,663	0.28%
2020/09/02	4	19.59	5	20.00	19.70	-1	4,506	-0.02%
2020/08/31	5	19.39	2	19.18	18.85	3	4,091	0.07%
2020/08/28	3	18.80	27	18.47	18.45	-24	3,839	-0.63%
2020/08/27	2	17.40	10	18.04	18.05	-8	3,648	-0.22%
2020/08/26	24	17.98	60	18.35	17.80	-36	3,489	-1.03%
2020/08/25	3	18.57	3	18.53	18.65	0	3,292	0.00%
2020/08/24	73	17.65	10	18.10	18.00	63	3,106	2.03%
2020/08/21	0	0.00	25	17.05	17.30	-25	2,820	-0.89%
2020/08/20	3	16.50	0	0.00	16.75	3	2,705	0.11%
2020/08/19	27	17.69	50	17.05	17.55	-23	2,501	-0.92%
2020/08/18	5	17.15	0	0.00	17.00	5	2,315	0.22%
2020/08/17	0	0.00	1	16.20	16.90	-1	2,117	-0.05%
2020/08/14	0	0.00	1	15.25	15.40	-1	1,732	-0.06%
2020/08/12	1	14.50	0	0.00	14.50	1	1,429	0.07%
2020/08/11	0	0.00	2	14.85	14.40	-2	1,365	-0.15%
2020/08/10	53	14.87	55	14.82	14.90	-2	1,319	-0.15%
2020/08/06	50	14.47	0	0.00	14.35	50	1,181	4.23%
2020/08/04	5	13.00	0	0.00	13.15	5	1,048	0.48%
2020/08/03	0	0.00	3	13.45	13.45	-3	1,050	-0.29%
2020/07/29	0	0.00	1	13.35	13.40	-1	1,049	-0.10%
2020/07/22	0	0.00	2	13.75	13.70	-2	1,007	-0.20%
2020/06/15	0	0.00	6	12.80	12.70	-6	1,027	-0.58%
2020/06/10	0	0.00	2	13.35	13.20	-2	1,004	-0.20%
2020/06/04	6	12.80	0	0.00	12.90	6	994	0.60%
2020/06/03	0	0.00	8	12.71	12.70	-8	983	-0.81%
2020/05/08	0	0.00	10	11.80	11.75	-10	809	-1.23%
2020/05/07	5	11.60	10	11.50	11.60	-5	799	-0.63%
2020/04/30	25	10.96	0	0.00	11.05	25	767	3.26%
2020/04/29	5	10.70	0	0.00	10.75	5	762	0.66%
2019/12/20	1	12.75	0	0.00	12.75	1	950	0.11%
2019/11/29	0	0.00	40	13.10	13.00	-40	1,035	-3.86%
2019/11/27	0	0.00	2	13.05	13.00	-2	1,038	-0.19%
2019/11/22	0	0.00	2	13.15	13.15	-2	1,030	-0.19%
2019/11/21	44	13.31	0	0.00	13.10	44	1,056	4.16%
2019/08/08	2	15.85	0	0.00	15.85	2	2,715	0.07%
2019/08/01	5	16.50	0	0.00	16.55	5	2,740	0.18%
2019/07/30	7	17.59	0	0.00	17.50	7	2,630	0.27%