永豐餘 (1907)-凱基-板橋券商分點個股進出

台股 » 個股 » 永豐餘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永豐餘

(1907)

可現股當沖

股價
31.40
漲跌
▲0.05
漲幅
+0.16%
成交量
1,620張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:30

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

永豐餘 (1907)籌碼相關－凱基-板橋券商分點個股進出

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-板橋券商分點個股進出
凱基-板橋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	3	31.40	3	31.35	31.35	0	1,697	0.00%
2024/05/02	4	31.18	0	0.00	31.45	4	1,683	0.24%
2024/04/30	0	0.00	18	31.07	31.05	-18	1,677	-1.07%
2024/04/29	5	30.65	4	31.79	31.65	1	1,658	0.06%
2024/04/26	12	30.42	0	0.00	30.60	12	1,577	0.76%
2024/04/25	3	30.45	1.4	30.60	30.60	1.6	1,570	0.10%
2024/04/24	2	30.20	0	0.00	30.20	2	1,565	0.13%
2024/04/23	4	30.95	0	0.00	30.65	4	1,574	0.25%
2024/04/22	0	0.00	16.3	30.71	30.60	-16.3	1,595	-1.02%
2024/04/19	0.1	29.60	5	29.62	29.40	-4.9	1,518	-0.32%
2024/04/15	0	0.00	0.1	30.15	30.00	-0.1	1,433	-0.01%
2024/04/09	2	30.00	0	0.00	30.00	2	1,422	0.14%
2024/04/08	0	30.00	2	29.90	29.90	-2	1,442	-0.14%
2024/04/01	6	30.04	0	0.00	30.15	6	1,386	0.43%
2024/03/25	0	30.05	0	0.00	30.10	0	2,081	0.00%
2024/03/21	0	0.00	5	30.05	30.25	-5	2,766	-0.18%
2024/03/20	2	29.90	0	0.00	29.95	2	3,073	0.07%
2024/03/19	0	29.80	0	0.00	29.65	0	3,166	0.00%
2024/03/18	0	0.00	6	29.87	29.90	-6	3,214	-0.19%
2024/03/15	0	0.00	0	30.10	30.10	0	3,223	0.00%
2024/03/13	0	0.00	1	30.10	30.25	-1	3,274	-0.03%
2024/03/11	1	30.05	1	30.35	30.40	0	3,364	0.00%
2024/03/08	1.1	29.67	0	0.00	29.70	1.1	3,512	0.03%
2024/03/07	0	0.00	7	29.83	29.80	-7	3,625	-0.19%
2024/03/06	2	30.20	3.8	30.12	30.00	-1.8	3,671	-0.05%
2024/03/04	0	0.00	2	31.50	30.15	-2	3,701	-0.05%
2024/02/29	2	30.25	0	0.00	30.25	2	3,681	0.05%
2024/02/27	0.3	30.25	0	0.00	30.05	0.3	3,688	0.01%
2024/02/26	1	30.20	0	0.00	30.25	1	3,710	0.03%
2024/02/23	0	0.00	1	30.00	30.00	-1	3,727	-0.03%
2024/02/22	3	30.55	0	0.00	30.25	3	3,741	0.08%
2024/02/20	1	30.45	0	0.00	30.30	1	3,792	0.03%
2024/02/19	1	30.75	0	0.00	30.80	1	3,831	0.03%
2024/02/16	2	29.75	2	30.23	30.30	0	3,864	0.00%
2024/02/05	11	29.63	0	0.00	29.55	11	3,916	0.28%
2024/02/02	0	0.00	1	30.20	30.15	-1	3,881	-0.03%
2024/02/01	3	30.27	0	0.00	30.40	3	3,890	0.08%
2024/01/31	1	30.06	0	0.00	30.00	1	3,900	0.03%
2024/01/26	4	30.48	0	0.00	30.25	4	3,941	0.10%
2024/01/25	2	30.27	0	0.00	30.10	2	3,981	0.05%
2024/01/17	0	0.00	2.3	30.06	30.00	-2.3	4,146	-0.06%
2024/01/16	2	30.55	0	0.00	30.40	2	4,126	0.05%
2024/01/12	0	0.00	0	31.30	31.10	0	4,141	0.00%
2024/01/05	1	31.95	0	0.00	31.95	1	4,436	0.02%
2024/01/04	1	32.05	0	0.00	32.00	1	4,463	0.02%
2024/01/03	1	32.40	1	32.25	32.25	0	4,511	0.00%
2024/01/02	1.1	32.77	1	32.80	32.80	0.1	4,522	0.00%
2023/12/25	2	33.48	0	0.00	32.50	2	4,680	0.04%
2023/12/22	2	32.80	0	0.00	33.25	2	4,662	0.04%
2023/12/21	1	33.90	3	33.23	32.75	-2	4,624	-0.04%
2023/12/19	4.1	31.88	0	0.00	32.15	4.1	3,963	0.10%
2023/12/18	7.1	33.32	0	0.00	32.65	7.1	3,663	0.19%
2023/12/14	1	34.25	0.1	34.40	34.20	0.9	2,993	0.03%
2023/12/08	0	0.00	1	33.20	33.55	-1	2,817	-0.04%
2023/12/07	2	33.65	0	0.00	33.50	2	2,791	0.07%
2023/12/06	0	0.00	3	34.40	34.40	-3	2,738	-0.11%
2023/12/04	0	0.00	3	34.37	34.55	-3	2,550	-0.12%
2023/12/01	0	0.00	0.1	32.50	32.75	-0.1	2,434	0.00%
2023/11/30	0	0.00	2	31.65	31.80	-2	2,373	-0.08%
2023/11/27	0	0.00	1	31.15	31.05	-1	2,320	-0.04%
2023/11/21	0	0.00	0	30.70	30.65	0	2,296	0.00%
2023/11/17	0.1	30.75	0	0.00	30.75	0.1	2,289	0.00%
2023/11/14	1	29.45	1	29.70	29.65	0	2,250	0.00%
2023/11/03	1	29.60	0	0.00	29.55	1	2,491	0.04%
2023/11/02	1	29.00	0	0.00	29.10	1	2,542	0.04%
2023/10/31	0.2	29.40	0	0.00	29.80	0.2	2,632	0.01%
2023/10/30	1	29.35	0	0.00	29.80	1	2,847	0.04%
2023/10/26	1	30.40	0	0.00	30.20	1	3,023	0.03%
2023/10/25	1	30.65	0	0.00	30.75	1	3,409	0.03%
2023/10/23	1.2	30.47	0	0.00	30.45	1.2	4,163	0.03%
2023/10/17	0.1	31.40	0	0.00	31.65	0.1	4,530	0.00%
2023/10/16	5	32.00	0.1	32.60	32.05	4.9	4,585	0.11%
2023/10/13	0	0.00	0	32.25	31.35	0	4,625	0.00%
2023/10/11	2	31.50	2	31.55	31.55	0	4,711	0.00%
2023/10/03	0	0.00	2	33.20	32.70	-2	4,843	-0.04%
2023/10/02	2	32.85	1	32.40	32.40	1	4,840	0.02%
2023/09/28	0	0.00	3	32.32	32.55	-3	4,895	-0.06%
2023/09/27	0	0.00	1	30.90	30.95	-1	4,858	-0.02%
2023/09/26	5	30.93	4.2	31.06	30.70	0.8	5,071	0.02%
2023/09/25	0	0.00	3	30.98	31.15	-3	5,231	-0.06%
2023/09/22	2	30.35	0	0.00	30.45	2	5,302	0.04%
2023/09/20	0	0.00	1	31.20	31.25	-1	5,607	-0.02%
2023/09/19	1	31.20	0	0.00	31.05	1	5,987	0.02%
2023/09/15	1	31.00	0	0.00	31.90	1	7,334	0.01%
2023/09/13	1	30.90	3	31.13	31.15	-2	8,215	-0.02%
2023/09/11	0	0.00	1	30.75	30.80	-1	8,778	-0.01%
2023/09/07	2	30.60	1	30.75	30.75	1	9,008	0.01%
2023/09/06	1	30.90	90	30.96	30.90	-89	9,125	-0.98%
2023/09/05	2	31.45	0	0.00	31.50	2	9,255	0.02%
2023/09/04	88	31.65	1	31.70	31.75	87	9,380	0.93%
2023/08/30	0	0.00	1	31.45	31.45	-1	10,465	-0.01%
2023/08/29	0	0.00	2	30.73	30.95	-2	10,618	-0.02%
2023/08/28	1	30.10	0	0.00	30.00	1	10,915	0.01%
2023/08/25	3	30.08	0	0.00	30.10	3	10,974	0.03%
2023/08/22	0	0.00	19	29.96	29.95	-19	11,151	-0.17%
2023/08/18	2	30.25	5	30.15	30.10	-3	11,370	-0.03%
2023/08/17	1	30.40	0	0.00	30.30	1	11,598	0.01%
2023/08/16	4	30.08	8	30.34	30.25	-4	11,618	-0.03%
2023/08/15	0	0.00	8	31.08	31.00	-8	11,644	-0.07%
2023/08/14	4	31.45	3	30.97	31.00	1	11,677	0.01%
2023/08/11	0	0.00	3	32.32	32.25	-3	11,689	-0.03%
2023/08/10	5	32.97	13	32.77	32.55	-8	11,687	-0.07%
2023/08/09	10	33.99	5	34.08	33.95	5	11,637	0.04%
2023/08/08	3	34.47	3	34.35	34.35	0	11,614	0.00%
2023/08/07	11.1	35.15	4	35.10	34.95	7.1	11,590	0.06%
2023/08/04	3	36.50	1	36.70	36.45	2	11,574	0.02%
2023/08/02	16	37.10	13.1	37.50	36.60	2.9	11,849	0.02%
2023/08/01	1	36.65	2	36.70	36.85	-1	11,641	-0.01%
2023/07/31	19.1	37.01	11	37.25	36.85	8.1	11,678	0.07%
2023/07/28	19.1	37.16	8	37.32	37.05	11.1	11,688	0.09%
2023/07/27	10	38.91	19.2	38.70	39.05	-9.2	11,390	-0.08%
2023/07/26	6	36.83	10	36.88	36.60	-4	10,871	-0.04%
2023/07/25	13	36.10	6	36.05	36.10	7	10,871	0.06%
2023/07/24	2	36.38	10.1	36.07	35.90	-8.1	10,924	-0.07%
2023/07/21	8	34.84	1	34.55	34.75	7	11,068	0.06%
2023/07/20	1	35.10	15	35.34	35.70	-14	11,225	-0.12%
2023/07/19	13	33.97	0	0.00	33.75	13	11,672	0.11%
2023/07/18	4.1	35.22	3	36.15	34.80	1.1	12,347	0.01%
2023/07/14	0	0.00	2	36.25	36.15	-2	12,620	-0.02%
2023/07/12	2	36.35	11	36.48	36.30	-9	12,522	-0.07%
2023/07/11	2	36.30	1	36.55	36.70	1	12,513	0.01%
2023/07/10	1	37.05	10	37.00	36.25	-9	12,484	-0.07%
2023/07/07	0	0.00	10	36.90	36.85	-10	12,419	-0.08%
2023/07/06	7	37.04	0	0.00	36.95	7	12,387	0.06%
2023/07/05	3	38.15	0	0.00	37.70	3	12,319	0.02%
2023/07/04	15	38.55	22	38.65	38.20	-7	12,252	-0.06%
2023/07/03	15	38.10	27	37.67	37.95	-12	12,029	-0.10%
2023/06/30	6	37.00	0	0.00	37.25	6	11,850	0.05%
2023/06/29	1	37.50	1	37.50	37.50	0	11,757	0.00%
2023/06/28	7	35.96	2	36.20	35.85	5	11,551	0.04%
2023/06/27	29.2	37.17	8	36.97	36.50	21.2	11,452	0.19%
2023/06/26	7	38.29	13.1	39.21	39.40	-6.1	11,122	-0.05%
2023/06/21	12	36.35	5	36.60	37.50	7	10,287	0.07%
2023/06/20	3	35.10	7.1	34.75	35.20	-4.1	9,759	-0.04%
2023/06/19	18.1	33.59	11	33.81	33.75	7.1	9,387	0.08%
2023/06/15	0	0.00	10	35.70	36.15	-10	8,396	-0.12%
2023/06/13	0	0.00	1	36.15	36.20	-1	8,236	-0.01%
2023/06/12	0	0.00	1.2	36.78	36.70	-1.2	8,118	-0.01%
2023/06/09	0.2	37.60	0.1	37.50	37.65	0.1	8,005	0.00%
2023/06/08	0	0.00	3	37.07	36.90	-3	7,872	-0.04%
2023/06/06	4	36.48	2.2	36.90	37.00	1.8	7,693	0.02%
2023/06/05	2.2	36.34	12.4	35.38	36.50	-10.2	7,207	-0.14%
2023/06/02	1	33.40	0	0.00	33.30	1	6,786	0.01%
2023/06/01	6.3	33.13	5.2	33.14	33.05	1.1	6,640	0.02%
2023/05/29	0	0.00	1	32.50	32.50	-1	6,287	-0.02%
2023/05/26	0.1	32.50	0	0.00	32.20	0.1	6,281	0.00%
2023/05/25	11	33.49	1	33.60	33.50	10	6,216	0.16%
2023/05/24	0	0.00	3	33.90	33.95	-3	6,123	-0.05%
2023/05/23	4	33.18	9.1	33.26	33.40	-5.1	5,965	-0.09%
2023/05/22	1	31.65	2	31.98	32.05	-1	5,696	-0.02%
2023/05/19	0	0.00	86.2	31.32	31.45	-86.2	5,632	-1.53%
2023/05/18	86.2	31.55	0	0.00	31.50	86.2	5,563	1.55%
2023/05/17	0	0.00	3	31.35	31.40	-3	5,510	-0.05%
2023/05/15	0	0.00	10	30.75	30.80	-10	5,416	-0.18%
2023/05/12	0.1	31.00	0	0.00	30.90	0.1	5,376	0.00%
2023/05/11	0.1	31.00	0	0.00	30.75	0.1	5,361	0.00%
2023/05/10	2.1	31.17	0	0.00	31.25	2.1	5,316	0.04%
2023/05/09	7	32.41	8.1	32.76	32.15	-1.1	5,226	-0.02%
2023/05/08	0	0.00	306	31.70	31.75	-306	4,906	-6.24%	大賣/鉅額交易
2023/05/05	1	31.85	0	0.00	31.50	1	4,874	0.02%
2023/05/04	6	31.80	8.1	31.96	32.25	-2.1	4,796	-0.04%
2023/05/03	1	31.55	11	31.04	30.90	-10	4,601	-0.22%
2023/05/02	19	31.41	9	31.00	31.35	10	4,518	0.22%
2023/04/28	15	30.80	1	30.80	30.80	14	4,414	0.32%
2023/04/27	1.1	30.98	2	31.00	31.05	-0.9	4,282	-0.02%
2023/04/26	317	31.33	16.1	31.61	31.75	300.9	4,100	7.34%	大買/鉅額交易
2023/04/25	9	30.43	5	30.15	30.40	4	3,748	0.11%
2023/04/24	64	31.18	79.1	31.38	31.45	-15.1	3,508	-0.43%
2023/04/21	16	31.90	19.5	32.09	30.25	-3.5	2,970	-0.12%
2023/04/20	8	29.84	6.5	30.14	30.00	1.5	2,203	0.07%
2023/04/19	0.2	27.90	0	0.00	27.75	0.2	1,768	0.01%
2023/04/18	0.2	27.80	3.1	27.95	27.95	-3	1,743	-0.17%
2023/04/17	2	27.85	0	0.00	27.45	2	1,706	0.12%
2023/04/12	1	27.65	1	27.65	27.75	0	1,665	0.00%
2023/04/11	1	27.55	0	0.00	27.50	1	1,649	0.06%
2023/04/10	0.2	27.10	0	0.00	27.30	0.2	1,628	0.01%
2023/03/27	0.4	26.59	14	26.78	26.90	-13.6	1,607	-0.85%
2023/03/24	1.1	25.91	0	0.00	25.90	1.1	1,564	0.07%
2023/03/23	2	25.95	0	0.00	26.00	2	1,562	0.13%
2023/03/22	8	26.13	0	0.00	26.10	8	1,571	0.51%
2023/03/17	3	26.30	0	0.00	26.30	3	1,596	0.19%
2023/03/13	0	0.00	2	27.05	27.10	-2	1,814	-0.11%
2023/03/10	1	27.60	15	27.15	27.30	-14	1,817	-0.77%
2023/03/09	3	27.40	4	28.03	28.00	-1	1,802	-0.06%
2023/03/08	0	0.00	1	27.30	27.15	-1	1,753	-0.06%
2023/03/07	1	27.70	1	27.40	27.40	0	1,744	0.00%
2023/03/06	3	27.60	9	27.51	27.60	-6	1,711	-0.35%
2023/03/03	4	27.28	4.1	27.50	27.50	-0.1	1,682	-0.01%
2023/03/01	1	26.75	4	26.94	27.00	-3	1,689	-0.18%
2023/02/24	7	27.11	4	27.11	27.15	3	1,694	0.18%
2023/02/23	2	26.30	4	26.53	26.55	-2	1,676	-0.12%
2023/02/20	0	0.00	1	26.10	26.10	-1	1,746	-0.06%
2023/02/17	5	25.98	0	0.00	26.05	5	1,827	0.27%
2023/02/15	0	0.00	2	26.00	25.75	-2	1,974	-0.10%
2023/02/13	1	26.05	1	26.00	26.10	0	2,007	0.00%
2023/02/09	0	0.00	1	26.05	26.05	-1	2,083	-0.05%
2023/02/07	1	26.00	4	26.05	26.05	-3	2,123	-0.14%
2023/02/01	0	0.00	2	25.65	25.60	-2	2,284	-0.09%
2023/01/31	2	25.80	3	25.78	25.80	-1	2,388	-0.04%
2023/01/30	0	0.00	1	25.25	25.30	-1	2,369	-0.04%
2023/01/11	0	0.00	1	25.15	25.25	-1	2,390	-0.04%
2023/01/10	0	0.00	1	25.10	25.20	-1	2,411	-0.04%
2023/01/05	0	0.00	4	25.00	24.90	-4	2,438	-0.16%
2023/01/04	1	24.90	0	0.00	24.85	1	2,435	0.04%
2023/01/03	0	0.00	2	24.45	24.60	-2	2,438	-0.08%
2022/12/30	1	24.60	0	0.00	24.45	1	2,455	0.04%
2022/12/29	6.1	24.34	1	24.35	24.50	5.1	2,459	0.21%
2022/12/28	0	0.00	6	24.53	24.60	-6	2,460	-0.24%
2022/12/26	0	0.00	11	24.55	24.55	-11	2,451	-0.45%
2022/12/22	2	24.65	2	24.78	24.75	0	2,465	0.00%
2022/12/21	0	0.00	7	24.20	24.15	-7	2,479	-0.28%
2022/12/20	0	0.00	1	24.60	24.35	-1	2,482	-0.04%
2022/12/19	1	24.75	0	0.00	24.80	1	2,485	0.04%
2022/12/16	0	0.00	1	24.90	24.90	-1	2,478	-0.04%
2022/12/14	1	25.20	0	0.00	25.10	1	2,455	0.04%
2022/12/12	1	24.75	0	0.00	24.80	1	2,422	0.04%
2022/12/09	0	0.00	5	24.96	25.00	-5	2,443	-0.20%
2022/12/07	4	25.50	1	25.30	25.25	3	2,357	0.13%
2022/12/06	3	25.57	0	0.00	25.45	3	2,326	0.13%
2022/12/05	10.2	26.16	1	25.95	25.95	9.2	2,274	0.40%
2022/12/02	1	27.30	3	27.18	27.15	-2	2,113	-0.09%
2022/12/01	1	27.50	1	27.50	27.50	0	2,098	0.00%
2022/11/29	1	26.85	0	0.00	26.90	1	2,061	0.05%
2022/11/25	1	27.10	0	0.00	27.15	1	2,035	0.05%
2022/11/24	3.1	27.02	3	26.97	27.10	0.1	2,043	0.00%
2022/11/23	8.1	27.48	0	0.00	27.35	8.1	2,026	0.40%
2022/11/22	16	27.99	11	28.14	28.10	5	1,996	0.25%
2022/11/21	20	27.75	12	27.72	27.60	8	1,946	0.41%
2022/11/18	3	27.30	0	0.00	27.15	3	1,908	0.16%
2022/11/17	0.1	27.85	0	0.00	27.65	0.1	1,877	0.01%
2022/11/15	0	0.00	3.1	28.30	28.10	-3.1	1,866	-0.17%
2022/11/14	0	0.00	6	27.65	27.85	-6	1,791	-0.33%
2022/11/11	3	26.77	5	26.65	26.95	-2	1,734	-0.12%
2022/11/10	3	26.42	0	0.00	26.45	3	1,698	0.18%
2022/11/09	1	26.65	9	26.54	26.55	-8	1,711	-0.47%
2022/11/08	0	0.00	4	26.31	26.35	-4	1,686	-0.24%
2022/11/07	16	25.15	9	25.81	26.00	7	1,636	0.43%
2022/11/04	0	0.00	2	24.78	24.75	-2	1,601	-0.12%
2022/11/03	2	24.88	0	0.00	24.60	2	1,586	0.13%
2022/11/01	2	25.70	2	25.90	25.75	0	1,513	0.00%
2022/10/31	6.1	25.89	2	25.70	25.55	4.1	1,463	0.28%
2022/10/28	5	26.61	3	26.65	26.55	2	1,413	0.14%
2022/10/27	2	26.55	6.1	26.09	26.75	-4.1	1,327	-0.31%
2022/10/26	5	24.18	5	24.40	24.40	0	1,227	0.00%
2022/10/21	0	0.00	8	24.10	24.35	-8	1,196	-0.67%
2022/10/20	7	24.02	2	24.10	24.40	5	1,196	0.42%
2022/10/19	2	24.68	0	0.00	24.55	2	1,152	0.17%
2022/10/18	2	24.48	13	24.95	25.00	-11	1,144	-0.96%
2022/10/17	10	24.45	0	0.00	24.30	10	1,120	0.89%
2022/10/13	3	23.83	1	22.95	22.75	2	1,100	0.18%
2022/10/12	2	24.15	0	0.00	24.00	2	1,107	0.18%
2022/10/11	0	0.00	2	24.25	24.40	-2	1,133	-0.18%
2022/10/06	0	0.00	1	24.35	24.35	-1	1,198	-0.08%
2022/10/03	2	23.70	2	23.55	23.55	0	1,249	0.00%
2022/09/30	2	23.80	0	0.00	23.70	2	1,263	0.16%
2022/09/28	1.9	23.18	3	22.92	22.90	-1.1	1,259	-0.09%
2022/09/26	0.4	23.95	10	24.18	24.15	-9.6	1,242	-0.77%
2022/09/22	2	24.50	0	0.00	24.50	2	1,288	0.16%
2022/09/16	0.2	24.85	0	0.00	24.95	0.2	1,282	0.02%
2022/09/14	0	0.00	8	23.95	23.95	-8	1,269	-0.63%
2022/09/13	8	24.30	0	0.00	24.45	8	1,277	0.63%
2022/09/12	6	23.90	0	0.00	24.10	6	1,294	0.46%
2022/09/07	10.1	23.60	0.5	23.85	23.45	9.6	1,342	0.71%
2022/09/06	0	0.00	4	24.08	23.85	-4	1,352	-0.30%
2022/09/05	10	24.20	0	0.00	24.20	10	1,362	0.73%
2022/09/02	5	24.29	2	24.23	24.25	3	1,376	0.22%
2022/09/01	1	24.25	4	24.31	24.30	-3	1,379	-0.22%
2022/08/29	0.2	24.23	0	0.00	24.15	0.2	1,387	0.01%
2022/08/26	1.1	24.80	0	0.00	24.85	1.1	1,388	0.08%
2022/08/25	1	24.80	1	24.65	24.65	0	1,390	0.00%
2022/08/24	0	24.70	0	0.00	24.75	0	1,397	0.00%
2022/08/23	3.1	24.86	1	25.40	24.65	2.1	1,439	0.15%
2022/08/22	1	25.70	3.1	25.53	25.40	-2.1	1,443	-0.15%
2022/08/19	10	24.56	3	24.70	24.70	7	1,394	0.50%
2022/08/18	53.2	24.36	40	24.70	24.55	13.2	1,404	0.94%
2022/08/17	1	23.80	0	0.00	23.70	1	1,364	0.07%
2022/08/16	6	23.68	1	24.70	23.65	5	1,363	0.37%
2022/08/15	6	23.75	1	23.70	23.75	5	1,336	0.37%
2022/08/11	5	23.57	2	23.75	23.70	3	1,383	0.22%
2022/08/10	0	0.00	1	23.15	23.15	-1	1,445	-0.07%
2022/08/08	8	23.03	0	0.00	23.10	8	1,602	0.50%
2022/08/04	3	23.07	1	23.30	23.15	2	1,660	0.12%
2022/08/02	3	23.60	6	23.80	23.50	-3	1,697	-0.18%
2022/07/28	4	24.00	0	0.00	24.00	4	1,704	0.23%
2022/07/26	0	0.00	8	23.95	23.90	-8	1,854	-0.43%
2022/07/25	0	23.70	6	24.02	24.00	-6	1,856	-0.32%
2022/07/21	8	23.48	20	23.40	23.55	-12	1,871	-0.64%
2022/07/20	10	23.46	0	0.00	23.40	10	1,869	0.53%
2022/07/19	0	0.00	7	23.50	23.45	-7	1,874	-0.37%
2022/07/18	2	22.60	0.3	22.55	22.90	1.7	1,848	0.09%
2022/07/15	9	22.09	0	0.00	22.05	9	1,822	0.49%
2022/07/12	11	24.00	20	23.35	23.45	-9	1,701	-0.53%
2022/07/11	9	24.35	0	0.00	24.40	9	1,680	0.54%
2022/07/08	0	0.00	2	24.70	24.60	-2	1,681	-0.12%
2022/07/07	2	24.60	8	24.79	24.80	-6	1,674	-0.36%
2022/07/01	0	0.00	8	24.86	24.40	-8	1,677	-0.48%
2022/06/30	1	25.50	1	25.40	25.45	0	1,653	0.00%
2022/06/28	0	0.00	2	26.65	26.60	-2	1,658	-0.12%
2022/06/27	2	26.75	0	0.00	26.80	2	1,671	0.12%
2022/06/20	3	25.60	0	0.00	25.45	3	1,672	0.18%
2022/06/17	0	0.00	6	26.30	26.10	-6	1,658	-0.36%
2022/06/16	2	27.30	0	0.00	26.75	2	1,644	0.12%
2022/06/15	2	26.75	2	27.25	27.25	0	1,637	0.00%
2022/06/14	0	0.00	2	26.60	26.60	-2	1,643	-0.12%
2022/06/13	0.1	26.79	2	26.60	26.60	-1.9	1,722	-0.11%
2022/06/09	1	27.25	0	0.00	27.40	1	1,746	0.06%
2022/06/08	1	27.30	2	27.35	27.35	-1	1,766	-0.06%
2022/06/07	4.1	27.12	1	27.10	27.05	3.1	1,780	0.17%
2022/06/01	1	28.25	0	0.00	28.20	1	1,841	0.05%
2022/05/31	0	28.05	1	28.75	28.75	-1	1,837	-0.05%
2022/05/30	0	0.00	3	28.10	28.15	-3	1,800	-0.17%
2022/05/27	0	0.00	1	27.35	27.35	-1	1,782	-0.06%
2022/05/26	1	27.15	0	0.00	26.90	1	1,785	0.06%
2022/05/25	0	0.00	2	26.68	26.60	-2	1,797	-0.11%
2022/05/24	0	0.00	0.1	27.05	26.60	-0.1	1,821	-0.01%
2022/05/19	2.1	26.44	0	0.00	26.45	2.1	1,876	0.11%
2022/05/18	10	27.18	0	0.00	27.05	10	1,844	0.54%
2022/05/17	3	26.58	0	0.00	26.35	3	1,791	0.17%
2022/05/16	11.2	26.37	8	26.40	26.25	3.2	1,763	0.18%
2022/05/13	0	0.00	2	28.30	28.35	-2	1,643	-0.12%
2022/05/12	11	29.00	1	29.20	28.30	10	1,635	0.61%
2022/05/11	3	30.10	2	30.30	29.80	1	1,605	0.06%
2022/05/10	0	0.00	6	30.95	30.75	-6	1,626	-0.37%
2022/05/09	6	30.62	0	0.00	30.55	6	1,643	0.37%
2022/05/06	0.1	31.20	0	0.00	31.10	0.1	1,693	0.01%
2022/05/05	1	31.70	10	31.78	31.75	-9	1,731	-0.52%
2022/05/04	2.2	32.06	0	0.00	31.85	2.2	1,736	0.13%
2022/05/03	12.3	33.23	9	32.82	32.45	3.3	1,736	0.19%
2022/04/29	0	0.00	2	31.35	31.25	-2	1,632	-0.12%
2022/04/22	0	0.00	1	32.70	32.70	-1	1,687	-0.06%
2022/04/20	0	0.00	1	32.55	32.50	-1	1,752	-0.06%
2022/04/19	1	32.55	0	0.00	32.70	1	1,763	0.06%
2022/04/18	1	32.35	0	0.00	32.25	1	1,782	0.06%
2022/04/15	0	0.00	5	32.14	32.20	-5	1,788	-0.28%
2022/04/14	0	0.00	0.5	32.35	32.40	-0.5	1,804	-0.03%
2022/04/12	2	32.35	0	0.00	32.15	2	1,861	0.11%
2022/04/07	1	33.15	0	0.00	33.00	1	1,957	0.05%
2022/03/31	1	34.20	0	0.00	34.20	1	2,428	0.04%
2022/03/30	0	0.00	1	34.10	34.10	-1	2,574	-0.04%
2022/03/29	2	34.08	0.2	34.00	34.10	1.8	2,591	0.07%
2022/03/28	2	33.65	5.2	33.60	33.90	-3.2	2,588	-0.12%
2022/03/24	5	33.19	0	0.00	33.40	5	2,599	0.19%
2022/03/22	0	0.00	0.1	33.50	33.30	-0.1	2,661	0.00%
2022/03/18	0	0.00	4	32.50	32.60	-4	3,021	-0.13%
2022/03/17	0	0.00	12	32.34	32.40	-12	3,042	-0.39%
2022/03/16	8.1	32.40	3	31.95	32.10	5.1	3,046	0.17%
2022/03/15	1	33.50	0	0.00	33.10	1	2,980	0.03%
2022/03/11	0	0.00	4	33.40	33.30	-4	3,096	-0.13%
2022/03/10	0	0.00	4	33.33	33.40	-4	3,106	-0.13%
2022/03/09	1	32.15	11	32.06	32.40	-10	3,156	-0.32%
2022/03/07	5	33.00	0	0.00	32.95	5	3,199	0.16%
2022/02/25	4	34.19	0	0.00	33.60	4	3,572	0.11%
2022/02/24	0	0.00	2	34.10	34.20	-2	3,596	-0.06%
2022/02/21	0	0.00	2	35.35	35.40	-2	4,151	-0.05%
2022/02/14	0	0.00	5	34.49	34.50	-5	4,352	-0.11%
2022/02/11	5	35.04	0	0.00	35.00	5	4,417	0.11%
2022/02/10	2	35.30	2	35.00	35.30	0	4,440	0.00%
2022/02/09	0	0.00	5	34.80	34.80	-5	4,441	-0.11%
2022/02/07	0	0.00	2	33.90	34.40	-2	4,405	-0.05%
2022/01/26	0	0.00	1	32.85	32.85	-1	4,392	-0.02%
2022/01/25	0	0.00	2	32.70	32.70	-2	4,489	-0.04%
2022/01/24	2	32.90	0	0.00	33.40	2	4,563	0.04%
2022/01/21	0	0.00	5	33.45	33.40	-5	4,601	-0.11%
2022/01/20	5	33.90	0	0.00	34.15	5	4,598	0.11%
2022/01/19	8	33.74	0	0.00	33.90	8	4,607	0.17%
2022/01/14	1	34.80	2	34.70	34.80	-1	4,627	-0.02%
2022/01/13	0	0.00	3	35.08	35.10	-3	4,669	-0.06%
2022/01/12	1	34.40	2	34.48	34.60	-1	4,666	-0.02%
2022/01/11	4	34.55	0	0.00	34.40	4	4,692	0.09%
2022/01/10	2	34.45	0	0.00	34.65	2	4,754	0.04%
2022/01/07	1	34.55	0	0.00	34.20	1	4,776	0.02%
2022/01/06	2	34.30	5	34.45	34.25	-3	4,782	-0.06%
2022/01/05	6	34.11	0	0.00	34.10	6	4,803	0.12%
2022/01/04	7	34.57	3	34.50	34.45	4	4,813	0.08%
2022/01/03	6.1	35.17	12	34.95	34.80	-5.9	4,819	-0.12%
2021/12/29	0.1	35.80	4	35.78	35.80	-3.9	4,878	-0.08%
2021/12/28	4	35.98	0	0.00	36.10	4	4,902	0.08%
2021/12/27	10.1	36.85	28	36.49	36.15	-17.9	4,874	-0.37%
2021/12/24	2	34.50	15.1	35.31	35.60	-13.1	4,667	-0.28%
2021/12/23	5	34.15	0	0.00	34.25	5	4,624	0.11%
2021/12/20	2	33.65	0	0.00	33.40	2	6,199	0.03%
2021/12/17	3	33.57	0	0.00	33.60	3	6,432	0.05%
2021/12/16	8	33.86	2	34.00	33.50	6	6,413	0.09%
2021/12/15	2	33.85	0	0.00	33.80	2	6,427	0.03%
2021/12/14	11	34.68	3	34.60	33.75	8	6,455	0.12%
2021/12/13	6	34.53	1	34.50	34.50	5	6,147	0.08%
2021/12/10	0	0.00	1	34.55	34.60	-1	6,147	-0.02%
2021/12/08	0	0.00	20	34.90	34.85	-20	6,168	-0.32%
2021/12/07	5	35.05	8	35.02	35.10	-3	6,094	-0.05%
2021/12/03	3	34.85	0	0.00	34.90	3	6,062	0.05%
2021/12/01	0	0.00	2	34.75	34.65	-2	5,990	-0.03%
2021/11/30	4	34.85	11	34.86	34.55	-7	5,961	-0.12%
2021/11/29	2	33.38	0	0.00	33.85	2	5,853	0.03%
2021/11/26	5	34.02	0	0.00	34.30	5	5,814	0.09%
2021/11/25	13	34.60	3.1	34.72	34.75	9.9	5,776	0.17%
2021/11/24	18	33.69	1.1	34.11	34.20	16.9	5,734	0.29%
2021/11/23	13	33.48	0	0.00	33.30	13	5,723	0.23%
2021/11/22	9	34.08	0	0.00	33.80	9	5,735	0.16%
2021/11/19	3	33.95	0	0.00	33.80	3	5,728	0.05%
2021/11/18	42	34.75	27	34.76	35.25	15	5,544	0.27%
2021/11/17	1	32.90	0	0.00	33.05	1	5,242	0.02%
2021/11/15	1.1	33.09	3	33.20	33.45	-1.9	5,270	-0.04%
2021/11/12	0	0.00	10	33.10	33.10	-10	5,331	-0.19%
2021/11/11	1	33.45	0	0.00	33.65	1	5,383	0.02%
2021/11/10	1.1	33.60	0	0.00	33.70	1.1	5,452	0.02%
2021/11/05	0	0.00	1	32.25	32.50	-1	5,516	-0.02%
2021/11/04	0	0.00	2	32.60	32.50	-2	5,573	-0.04%
2021/11/03	1	32.70	5	32.65	32.75	-4	5,577	-0.07%
2021/11/02	3	32.65	8.1	32.95	32.55	-5.1	5,591	-0.09%
2021/11/01	10	32.41	0	0.00	32.35	10	5,570	0.18%
2021/10/29	1	31.50	3	32.03	32.00	-2	5,522	-0.04%
2021/10/25	0	0.00	5	31.70	31.55	-5	5,596	-0.09%
2021/10/22	7.1	31.13	2	31.20	31.20	5.1	5,709	0.09%
2021/10/19	0	0.00	1	31.75	31.35	-1	5,840	-0.02%
2021/10/18	5	32.00	1	31.50	31.55	4	5,880	0.07%
2021/10/15	0	0.00	1	31.60	31.40	-1	6,012	-0.02%
2021/10/14	0	0.00	2	31.05	30.95	-2	6,064	-0.03%
2021/10/13	3	30.60	3	30.58	30.55	0	6,146	0.00%
2021/10/12	2	30.97	0.5	30.90	30.80	1.5	6,276	0.02%
2021/10/08	2	31.45	2	31.45	30.95	0	6,374	0.00%
2021/10/07	2	30.35	1	30.95	31.25	1	6,482	0.02%
2021/10/06	9.2	30.91	4	30.43	30.25	5.2	6,712	0.08%
2021/10/05	1	31.55	0	0.00	31.50	1	6,932	0.01%
2021/10/04	4.1	31.81	4	31.96	31.50	0.1	7,035	0.00%
2021/10/01	6.1	33.37	6	32.98	32.85	0.1	7,208	0.00%
2021/09/30	8.1	34.27	6	34.25	34.15	2.1	7,973	0.03%
2021/09/29	14.1	34.83	0	0.00	34.10	14.1	8,086	0.17%
2021/09/28	19	36.99	13	37.27	36.30	6	8,003	0.07%
2021/09/27	52	35.62	58.3	35.67	36.90	-6.3	7,601	-0.08%
2021/09/24	8	34.38	2.1	33.65	33.55	5.9	7,983	0.07%
2021/09/22	0	0.00	1	33.20	32.90	-1	8,599	-0.01%
2021/09/17	2.1	33.45	0	0.00	32.95	2.1	8,810	0.02%
2021/09/16	0.1	34.10	2	34.00	34.00	-1.9	8,911	-0.02%
2021/09/14	0.1	34.50	0	34.40	34.25	0	9,541	0.00%
2021/09/13	1	34.60	0	0.00	35.20	1	10,534	0.01%
2021/09/10	6	34.83	0	0.00	34.85	6	11,009	0.05%
2021/09/08	3	34.45	3	33.85	33.85	0	11,667	0.00%
2021/09/07	0	0.00	6	35.20	34.70	-6	11,846	-0.05%
2021/09/06	3	34.55	3	34.80	34.65	0	12,281	0.00%
2021/09/01	4	35.85	0	0.00	35.80	4	14,553	0.03%
2021/08/30	3	36.20	0	0.00	36.25	3	17,437	0.02%
2021/08/27	1	37.25	1	37.05	37.05	0	18,717	0.00%
2021/08/26	0	0.00	6	37.02	37.00	-6	19,933	-0.03%
2021/08/25	2	36.10	0.1	36.60	36.25	1.9	20,785	0.01%
2021/08/24	0	0.00	1	35.55	36.10	-1	20,917	0.00%
2021/08/20	2	34.68	2	34.88	34.65	0	21,317	0.00%
2021/08/19	0.1	34.95	2	34.30	34.10	-2	21,680	-0.01%
2021/08/17	0	0.00	2	35.25	34.60	-2	21,890	-0.01%
2021/08/16	0.1	35.90	0	0.00	36.05	0.1	21,946	0.00%
2021/08/13	5	37.99	6	38.28	38.30	-1	21,970	0.00%
2021/08/12	2	38.15	2	38.08	38.20	0	21,997	0.00%
2021/08/11	2	37.93	2.3	37.92	37.70	-0.3	22,062	0.00%
2021/08/10	0	0.00	10	37.80	37.80	-10	22,189	-0.05%
2021/08/09	2.2	39.47	2	39.20	39.20	0.2	22,301	0.00%
2021/08/06	1	39.40	3	39.50	39.50	-2	22,449	-0.01%
2021/08/05	3	38.83	1	39.40	38.70	2	22,587	0.01%
2021/08/04	0.1	39.95	0	0.00	39.30	0.1	22,778	0.00%
2021/08/02	0.1	38.80	0.1	39.70	39.60	0	23,541	0.00%
2021/07/30	6	40.10	0	0.00	39.75	6	23,547	0.03%
2021/07/27	1	39.30	1	39.00	39.00	0	23,682	0.00%
2021/07/26	0.1	40.00	0	0.00	39.90	0.1	23,804	0.00%
2021/07/23	2	40.68	1.1	41.19	40.85	0.9	23,935	0.00%
2021/07/21	0.3	39.87	0	0.00	39.25	0.3	24,056	0.00%
2021/07/20	0.1	41.15	0	0.00	40.75	0.1	24,035	0.00%
2021/07/16	2	41.15	0	0.00	41.30	2	24,328	0.01%
2021/07/15	9	41.34	4	41.78	42.15	5	24,369	0.02%
2021/07/13	7.1	41.12	4	41.34	40.90	3.1	24,605	0.01%
2021/07/12	14.1	42.49	11	42.50	42.10	3.1	24,583	0.01%
2021/07/09	1.1	43.86	1	43.75	43.75	0.1	25,092	0.00%
2021/07/08	0.1	44.60	4	45.04	44.70	-3.9	25,452	-0.02%
2021/07/07	36.1	45.95	17.3	46.09	45.25	18.8	26,102	0.07%
2021/07/06	12	45.77	16	44.89	44.70	-4	25,579	-0.02%
2021/07/05	1	44.85	8	44.52	44.50	-7	25,582	-0.03%
2021/07/02	29.2	46.05	148	45.41	44.80	-118.8	25,639	-0.46%	大賣/鉅額交易
2021/07/01	24	46.14	31	46.18	45.60	-7	25,279	-0.03%
2021/06/30	157	45.27	18	45.40	45.70	139	24,430	0.57%	大買/鉅額交易
2021/06/29	1	43.95	5	44.12	43.80	-4	23,871	-0.02%
2021/06/28	2	43.00	4	43.94	44.00	-2	23,785	-0.01%
2021/06/25	7	44.50	1	44.80	44.30	6	23,683	0.03%
2021/06/24	1	44.50	5	44.62	44.95	-4	23,805	-0.02%
2021/06/23	5.1	44.74	1	44.60	44.00	4.1	23,763	0.02%
2021/06/22	28.1	45.89	175.1	46.60	44.45	-147	23,479	-0.63%	大賣/鉅額交易
2021/06/21	159	44.09	1.2	44.37	44.45	157.9	22,491	0.70%	大買/鉅額交易
2021/06/18	3.2	43.51	6	43.74	43.25	-2.8	22,031	-0.01%
2021/06/17	24	45.70	26.2	45.74	44.30	-2.2	21,851	-0.01%
2021/06/16	0	0.00	2	44.48	43.95	-2	21,436	-0.01%
2021/06/15	33.1	44.73	21	45.23	44.95	12.1	21,270	0.06%
2021/06/11	48.3	47.84	47.2	47.99	45.60	1.2	20,880	0.01%
2021/06/10	6	45.43	2	44.33	45.50	4	19,739	0.02%
2021/06/09	12.2	46.94	3.2	46.28	45.45	9	19,438	0.05%
2021/06/08	140.1	49.63	139	48.82	49.10	1.1	18,821	0.01%	大買/大賣/
2021/06/07	59	49.08	66.3	49.47	50.60	-7.3	17,681	-0.04%
2021/06/04	58.2	49.62	100.2	49.05	46.05	-42.1	16,159	-0.26%
2021/06/03	68	46.32	50	46.16	47.30	18	15,117	0.12%
2021/06/02	101	41.09	190.3	41.75	43.00	-89.3	13,987	-0.64%	大買/大賣/
2021/06/01	82	39.09	5	38.80	39.10	77	13,318	0.58%
2021/05/31	2.1	38.62	17	38.36	38.25	-14.9	13,351	-0.11%
2021/05/28	7.3	37.67	0	0.00	37.75	7.3	13,267	0.06%
2021/05/27	1	38.30	42.1	37.54	37.70	-41.1	13,224	-0.31%
2021/05/26	1	35.80	0	0.00	35.90	1	12,890	0.01%
2021/05/25	19	36.40	0	0.00	35.85	19	12,765	0.15%
2021/05/21	0	0.00	3	34.03	34.20	-3	12,564	-0.02%
2021/05/20	1	33.05	6	33.09	33.15	-5	12,491	-0.04%
2021/05/19	3	33.35	1.1	32.94	33.75	1.9	12,471	0.02%
2021/05/18	1	31.55	0	0.00	32.55	1	12,390	0.01%
2021/05/17	0.1	29.78	3	29.77	29.60	-2.9	12,320	-0.02%
2021/05/14	23.3	31.68	18	31.72	31.65	5.3	12,175	0.04%
2021/05/13	23.1	30.29	6	31.73	32.50	17.1	12,028	0.14%
2021/05/12	6.1	35.02	65	34.47	32.55	-58.9	11,875	-0.50%
2021/05/11	60	38.67	17	38.74	36.10	43	11,647	0.37%
2021/05/10	0	0.00	4.1	37.44	37.30	-4.1	11,138	-0.04%
2021/05/07	0	0.00	1	34.85	35.85	-1	10,910	-0.01%
2021/05/06	3	35.55	13	35.56	35.55	-10	10,898	-0.09%
2021/05/05	1	36.00	5	36.04	35.80	-4	10,841	-0.04%
2021/05/04	0	0.00	4.1	34.16	35.00	-4.1	10,795	-0.04%
2021/05/03	4	37.53	6	37.08	36.55	-2	10,641	-0.02%
2021/04/29	11.1	38.33	5	37.65	38.00	6.1	10,523	0.06%
2021/04/28	31	39.27	1	39.15	39.15	30	10,391	0.29%
2021/04/27	14	39.07	12	38.91	39.00	2	10,300	0.02%
2021/04/26	31	39.10	13.1	39.00	39.10	17.9	10,262	0.17%
2021/04/23	1	38.20	6.6	38.13	38.45	-5.6	10,189	-0.05%
2021/04/22	17	38.82	8	38.64	37.85	9	10,228	0.09%
2021/04/21	12	38.54	1.1	38.97	38.70	10.9	9,979	0.11%
2021/04/20	23	39.42	7	39.40	38.40	16	9,815	0.16%
2021/04/19	13.1	39.28	5	39.16	39.20	8.1	9,689	0.08%
2021/04/16	4	37.93	0	0.00	38.85	4	9,457	0.04%
2021/04/15	24	38.74	19.2	38.86	38.35	4.8	9,313	0.05%
2021/04/14	3.2	37.06	10	36.81	38.00	-6.8	8,612	-0.08%
2021/04/13	12.1	36.87	11	36.98	37.10	1.1	8,244	0.01%
2021/04/12	4.5	33.08	38.1	33.02	34.65	-33.6	7,454	-0.45%
2021/04/09	19	31.66	1	31.70	31.50	18	7,196	0.25%
2021/04/08	8	32.71	22.3	33.25	33.20	-14.3	7,070	-0.20%
2021/04/07	0	31.55	0	0.00	31.60	0	7,209	0.00%
2021/04/01	0	0.00	12	31.37	31.25	-12	7,829	-0.15%
2021/03/31	11	31.19	11	31.58	31.50	0	7,758	0.00%
2021/03/30	2.1	31.20	26	31.25	31.25	-23.9	7,676	-0.31%
2021/03/29	6	31.35	20.2	30.90	30.95	-14.2	7,605	-0.19%
2021/03/26	5	29.64	24	29.89	29.60	-19	7,504	-0.25%
2021/03/25	12	29.10	1	29.50	29.50	11	7,414	0.15%
2021/03/24	0	0.00	3	28.95	28.95	-3	7,315	-0.04%
2021/03/23	2	28.85	1	28.55	28.55	1	7,354	0.01%
2021/03/22	5	28.74	4	28.78	28.80	1	7,630	0.01%
2021/03/19	3	29.02	0	0.00	28.95	3	7,698	0.04%
2021/03/18	0	0.00	1	28.95	29.00	-1	7,750	-0.01%
2021/03/17	3	29.02	0	0.00	29.20	3	7,823	0.04%
2021/03/16	10	28.88	0	0.00	29.05	10	7,835	0.13%
2021/03/15	7	29.39	0	0.00	29.35	7	7,745	0.09%
2021/03/12	1	29.55	0.3	29.80	29.90	0.7	7,711	0.01%
2021/03/11	0	0.00	1.1	29.99	29.60	-1.1	7,688	-0.01%
2021/03/09	10	29.32	24	29.29	29.70	-14	7,508	-0.19%
2021/03/08	0	0.00	70	28.89	28.55	-70	7,339	-0.95%
2021/03/05	33.1	28.51	0	0.00	28.30	33.1	7,301	0.45%
2021/03/04	20	28.10	24	28.48	28.85	-4	7,205	-0.06%
2021/03/03	20	27.40	23.4	27.77	28.00	-3.4	7,040	-0.05%
2021/03/02	52	28.07	5	27.66	27.05	47	6,998	0.67%
2021/02/26	4	27.14	1	27.25	27.25	3	6,861	0.04%
2021/02/25	3	27.05	0	0.00	27.05	3	6,828	0.04%
2021/02/24	0.1	27.00	0	0.00	26.65	0.1	6,865	0.00%
2021/02/23	0	0.00	0.1	27.60	27.70	-0.1	6,822	0.00%
2021/02/22	0	0.00	5.1	26.70	26.70	-5.1	6,790	-0.07%
2021/02/19	0	0.00	2	26.20	26.55	-2	6,848	-0.03%
2021/02/18	15	26.30	0	0.00	26.50	15	7,025	0.21%
2021/02/17	0	0.00	5	25.60	25.90	-5	7,305	-0.07%
2021/02/05	0	0.00	8	24.43	24.35	-8	7,916	-0.10%
2021/02/03	1	24.00	0	0.00	24.25	1	7,969	0.01%
2021/02/02	0	0.00	4	24.00	24.35	-4	8,079	-0.05%
2021/02/01	0	0.00	10	23.50	23.70	-10	8,162	-0.12%
2021/01/28	2	23.85	2.1	23.75	23.75	-0.1	8,271	0.00%
2021/01/27	2	24.40	2	24.33	24.25	0	8,241	0.00%
2021/01/26	1	24.40	0	0.00	24.30	1	8,278	0.01%
2021/01/25	6	24.81	1	24.60	24.95	5	8,338	0.06%
2021/01/22	0.1	24.45	0	0.00	24.60	0.1	8,431	0.00%
2021/01/21	3	25.23	5	25.07	24.80	-2	8,456	-0.02%
2021/01/20	2.2	24.64	2.1	24.64	24.25	0	8,455	0.00%
2021/01/19	2.1	25.40	0	0.00	25.50	2.1	8,541	0.02%
2021/01/18	8	25.28	8	25.22	25.30	0	8,876	0.00%
2021/01/15	1	25.75	3	26.20	25.35	-2	8,817	-0.02%
2021/01/14	2	26.80	0	0.00	26.80	2	8,867	0.02%
2021/01/12	1	27.20	0	0.00	27.20	1	8,836	0.01%
2021/01/11	2	27.20	0	0.00	27.25	2	8,759	0.02%
2021/01/08	1	27.50	30	27.17	27.25	-29	8,755	-0.33%
2021/01/07	1	27.35	115	27.40	27.40	-114	8,663	-1.32%	大賣/鉅額交易
2021/01/06	5	27.65	1	28.05	27.75	4	8,579	0.05%
2021/01/05	10	28.35	0	0.00	28.40	10	8,453	0.12%
2021/01/04	2	29.35	2	29.60	29.30	0	8,379	0.00%
2020/12/31	10	29.25	0	0.00	29.45	10	8,298	0.12%
2020/12/30	22	29.42	3	29.88	29.35	19	8,200	0.23%
2020/12/29	30.2	29.64	27	29.58	28.70	3.2	7,881	0.04%
2020/12/28	1	28.00	1.3	28.13	28.25	-0.3	7,371	0.00%
2020/12/22	0	0.00	6	25.33	25.30	-6	7,089	-0.08%
2020/12/21	10	24.85	2	25.20	25.15	8	6,969	0.11%
2020/12/17	1	24.65	0	0.00	24.60	1	6,958	0.01%
2020/12/16	8	25.69	10	25.85	25.15	-2	6,943	-0.03%
2020/12/15	5	24.53	6	24.81	24.90	-1	6,702	-0.01%
2020/12/14	1	24.70	0	0.00	24.45	1	6,631	0.02%
2020/12/11	0	0.00	3	24.38	24.40	-3	6,600	-0.05%
2020/12/09	0	0.00	1	23.80	23.90	-1	6,640	-0.02%
2020/12/07	0	0.00	3	23.35	23.25	-3	6,757	-0.04%
2020/12/04	1	23.70	48	23.71	23.75	-47	6,785	-0.69%
2020/12/02	1	23.80	1	23.80	23.65	0	6,836	0.00%
2020/12/01	3	23.90	0	0.00	24.45	3	6,805	0.04%
2020/11/30	10	24.65	8	24.73	23.80	2	6,803	0.03%
2020/11/27	7	23.74	0	0.00	23.90	7	6,816	0.10%
2020/11/26	7	23.74	1	23.70	23.70	6	6,975	0.09%
2020/11/25	1	23.30	1.1	23.24	23.40	-0.1	7,091	0.00%
2020/11/24	2	23.10	0	0.00	23.00	2	7,352	0.03%
2020/11/23	1	23.00	0	0.00	23.00	1	7,431	0.01%
2020/11/20	1	22.95	23	22.98	23.05	-22	7,517	-0.29%
2020/11/19	3	23.08	10	23.00	22.90	-7	7,522	-0.09%
2020/11/18	0	0.00	31	22.92	23.05	-31	7,638	-0.41%
2020/11/17	1	22.80	2	22.75	22.95	-1	7,594	-0.01%
2020/11/16	10	22.35	20	22.26	23.15	-10	7,567	-0.13%
2020/11/13	156	22.62	196.5	22.17	22.35	-40.5	7,409	-0.55%	大買/大賣/
2020/11/12	0	0.00	6	20.75	20.65	-6	6,973	-0.09%
2020/11/11	2	20.95	1.3	21.00	20.95	0.7	7,266	0.01%
2020/11/10	6	20.85	0	0.00	20.25	6	7,360	0.08%
2020/11/09	5	21.50	17.7	21.23	21.40	-12.7	7,359	-0.17%
2020/11/06	0	0.00	11	20.37	20.60	-11	7,265	-0.15%
2020/11/05	11	20.30	1.3	20.46	20.25	9.7	7,228	0.13%
2020/11/03	9	20.09	0	0.00	20.10	9	7,149	0.13%
2020/11/02	50	19.60	59	20.08	20.20	-9	7,115	-0.13%
2020/10/30	0	0.00	0.1	19.75	19.40	-0.1	7,023	0.00%
2020/10/29	0	0.00	2	19.65	19.90	-2	6,896	-0.03%
2020/10/28	0	0.00	4	19.91	19.80	-4	6,822	-0.06%
2020/10/27	5	19.80	10	20.15	19.80	-5	6,759	-0.07%
2020/10/26	0	0.00	29.1	20.04	19.95	-29.1	6,608	-0.44%
2020/10/23	0	0.00	2.5	18.62	18.70	-2.5	6,218	-0.04%
2020/10/22	3	18.60	1	19.05	18.40	2	6,198	0.03%
2020/10/21	0	0.00	12.6	18.40	18.50	-12.6	6,011	-0.21%
2020/10/12	2	18.20	2	18.30	18.30	0	6,082	0.00%
2020/10/08	0	0.00	5	17.94	18.00	-5	6,150	-0.08%
2020/10/07	0	0.00	1	17.90	17.90	-1	6,276	-0.02%
2020/10/06	2	17.70	0	0.00	17.85	2	6,362	0.03%
2020/10/05	0	0.00	1	17.45	17.60	-1	6,372	-0.02%
2020/09/30	0	0.00	2	17.20	17.20	-2	6,399	-0.03%
2020/09/29	1	17.30	0	0.00	17.10	1	6,414	0.02%
2020/09/24	0	0.00	2	17.30	16.80	-2	6,488	-0.03%
2020/09/22	1	17.80	0	0.00	17.70	1	6,468	0.02%
2020/09/21	2	18.90	0	0.00	18.25	2	6,402	0.03%
2020/09/18	20	18.50	2	18.55	18.70	18	6,355	0.28%
2020/09/16	2	18.38	20	18.20	18.45	-18	6,297	-0.29%
2020/09/15	40	18.18	1	18.20	18.30	39	6,277	0.62%
2020/09/14	3	17.82	10	17.88	17.85	-7	6,226	-0.11%
2020/09/11	4	18.01	5	18.00	17.75	-1	6,317	-0.02%
2020/09/09	1	18.70	0	0.00	18.70	1	6,360	0.02%
2020/09/08	3	18.50	5	18.61	18.60	-2	6,496	-0.03%
2020/09/04	1	18.15	1	18.35	18.25	0	6,400	0.00%
2020/09/03	0	0.00	2	18.15	18.55	-2	6,331	-0.03%
2020/09/02	6	18.49	0	0.00	18.50	6	6,273	0.10%
2020/09/01	0	0.00	7	18.92	18.85	-7	6,185	-0.11%
2020/08/31	10	18.45	1	18.30	18.30	9	6,018	0.15%
2020/08/28	7	18.00	3	18.08	18.10	4	5,847	0.07%
2020/08/27	0	0.00	1	17.25	17.25	-1	5,544	-0.02%
2020/08/26	7	17.16	10	17.01	17.15	-3	5,413	-0.06%
2020/08/25	0	0.00	15	16.78	16.70	-15	5,280	-0.28%
2020/08/24	107	16.67	1	16.75	16.55	106	5,268	2.01%	大買/鉅額交易
2020/08/20	4	16.16	3	16.08	16.00	1	5,169	0.02%
2020/08/19	23	16.30	16	16.33	16.75	7	5,007	0.14%
2020/08/18	5	15.98	4	16.18	15.85	1	4,830	0.02%
2020/08/17	1	15.45	78	15.75	16.20	-77	4,566	-1.69%
2020/08/14	48	14.74	6	14.71	14.75	42	4,246	0.99%
2020/08/13	10	14.50	13	14.44	14.40	-3	4,091	-0.07%
2020/08/11	0	0.00	1	14.10	14.05	-1	4,020	-0.02%
2020/08/10	0	0.00	2.3	14.04	14.10	-2.3	4,056	-0.06%
2020/07/31	1	13.60	0	0.00	13.65	1	4,047	0.02%
2020/07/27	1	13.45	0	0.00	13.45	1	4,044	0.02%
2020/07/24	1	13.65	0	0.00	13.65	1	4,037	0.02%
2020/07/22	7	14.30	7	14.02	14.00	0	4,067	0.00%
2020/07/16	0	0.00	1	14.00	13.90	-1	3,901	-0.03%
2020/07/15	0	0.00	51	13.85	13.90	-51	3,856	-1.32%
2020/07/14	2	14.30	34	14.42	14.30	-32	3,778	-0.85%
2020/07/13	0	0.00	51	14.53	14.50	-51	3,660	-1.39%
2020/07/10	27	14.20	0	0.00	14.30	27	3,598	0.75%
2020/07/09	0	0.00	20	14.50	14.45	-20	3,598	-0.56%
2020/07/08	1	14.30	5	14.40	14.45	-4	3,571	-0.11%
2020/07/06	0	0.00	30	14.40	14.40	-30	3,547	-0.85%
2020/07/03	0	0.00	29	14.15	14.15	-29	3,505	-0.83%
2020/07/02	0	0.00	51	14.15	14.15	-51	3,476	-1.47%
2020/06/22	0	0.00	1	14.00	13.85	-1	3,516	-0.03%
2020/06/19	0	0.00	1	13.95	13.85	-1	3,546	-0.03%
2020/06/18	3	14.18	2	14.30	14.10	1	3,555	0.03%
2020/06/16	4	13.88	0	0.00	14.05	4	3,521	0.11%
2020/06/15	0	0.00	6	13.82	13.75	-6	3,443	-0.17%
2020/06/12	1	13.20	0	0.00	13.25	1	3,283	0.03%
2020/06/11	0	0.00	20	13.45	13.35	-20	3,343	-0.60%
2020/06/09	0	0.00	10	13.86	13.80	-10	3,419	-0.29%
2020/06/08	0	0.00	5	13.86	13.80	-5	3,472	-0.14%
2020/06/05	0	0.00	2	13.63	13.70	-2	3,432	-0.06%
2020/06/04	0	0.00	1.2	13.50	13.50	-1.2	3,484	-0.03%
2020/05/29	0	0.00	1	13.55	13.20	-1	3,569	-0.03%
2020/05/28	0	0.00	3	13.73	13.50	-3	3,609	-0.08%
2020/05/27	0	0.00	1	13.40	13.40	-1	3,619	-0.03%
2020/05/26	4	13.20	0	0.00	13.15	4	3,898	0.10%
2020/05/25	2	12.95	0	0.00	13.00	2	4,359	0.05%
2020/05/19	1	13.30	10	13.40	13.35	-9	4,513	-0.20%
2020/05/18	0	0.00	2	13.28	13.35	-2	4,524	-0.04%
2020/05/15	0	0.00	1	13.00	13.00	-1	4,476	-0.02%
2020/05/14	0	0.00	3	12.82	12.75	-3	4,418	-0.07%
2020/05/11	1	12.60	0	0.00	12.75	1	4,426	0.02%
2020/05/05	1	12.50	0	0.00	12.60	1	4,886	0.02%
2020/05/04	1	12.50	0	0.00	12.50	1	4,951	0.02%
2020/04/30	0	0.00	9	12.72	12.80	-9	4,944	-0.18%
2020/04/29	0	0.00	3	12.50	12.60	-3	4,956	-0.06%
2020/04/28	6	12.50	7	12.36	12.35	-1	5,002	-0.02%
2020/04/27	2	12.15	1	12.15	12.10	1	5,278	0.02%
2020/04/24	0	0.00	1	11.90	11.90	-1	5,260	-0.02%
2020/04/23	1	11.95	0	0.00	11.95	1	5,258	0.02%
2020/04/21	1	11.75	50	11.80	11.75	-49	5,235	-0.94%
2020/04/17	50	12.05	19	12.20	12.00	31	5,189	0.60%
2020/04/16	19	12.05	0.4	12.30	12.05	18.6	5,155	0.36%
2020/04/15	0	0.00	2	12.10	12.15	-2	5,116	-0.04%
2020/04/14	2	11.95	0	0.00	12.00	2	5,070	0.04%
2020/04/13	1	11.80	0	0.00	11.85	1	5,071	0.02%
2020/04/10	20	11.95	0	0.00	11.95	20	5,067	0.39%
2020/04/08	0	0.00	4	11.70	11.80	-4	5,045	-0.08%
2020/04/07	0	0.00	1	11.70	11.65	-1	5,006	-0.02%
2020/04/06	1	11.60	0	0.00	11.65	1	4,985	0.02%
2020/03/27	9	11.77	3	11.80	11.70	6	4,981	0.12%
2020/03/26	0	0.00	13	11.58	11.90	-13	4,905	-0.27%
2020/03/25	2	11.50	0	0.00	11.40	2	4,875	0.04%
2020/03/24	0	0.00	5	11.35	11.25	-5	4,863	-0.10%
2020/03/23	15	11.38	0	0.00	11.10	15	4,880	0.31%
2020/03/20	1	10.55	0	0.00	10.70	1	4,784	0.02%
2020/03/19	0	0.00	2	10.35	10.25	-2	4,773	-0.04%
2020/03/18	2	10.85	0	0.00	10.80	2	4,698	0.04%
2020/03/17	3	10.90	0	0.00	10.90	3	4,632	0.06%
2020/03/16	3	11.20	1	11.40	11.15	2	4,568	0.04%
2020/03/13	6	11.13	3	11.30	11.45	3	4,522	0.07%
2020/03/12	8	12.20	0	0.00	12.05	8	4,423	0.18%
2020/03/11	1	12.75	0	0.00	12.75	1	4,345	0.02%
2020/03/10	2	12.78	0	0.00	12.90	2	4,311	0.05%
2020/03/09	4	13.13	2	13.30	12.90	2	4,231	0.05%
2020/03/06	0	0.00	1	13.55	13.50	-1	4,159	-0.02%
2020/03/04	0	0.00	5	13.65	13.70	-5	4,104	-0.12%
2020/03/03	3	13.80	18	13.83	13.75	-15	4,080	-0.37%
2020/03/02	4	13.70	4	13.58	13.55	0	4,019	0.00%
2020/02/27	5	14.33	10	14.50	13.90	-5	3,967	-0.13%
2020/02/26	243	14.22	212	14.39	14.25	31	3,662	0.85%	大買/大賣/
2020/02/25	3	13.90	0	0.00	13.60	3	3,167	0.09%
2020/02/24	3	13.75	14	13.85	13.85	-11	3,127	-0.35%
2020/02/19	2	13.53	0	0.00	13.60	2	3,032	0.07%
2020/02/17	0	0.00	3	13.37	13.35	-3	3,089	-0.10%
2020/02/14	2	13.43	0	0.00	13.40	2	3,085	0.06%
2020/02/12	2	13.40	0	0.00	13.40	2	3,033	0.07%
2020/02/11	0	0.00	3	13.45	13.45	-3	3,005	-0.10%
2020/02/10	14	13.65	1	13.55	13.50	13	2,946	0.44%
2020/02/07	10	13.64	10	13.91	13.95	0	2,774	0.00%
2020/02/06	0	0.00	18	13.25	13.25	-18	2,497	-0.72%
2020/02/05	1	13.00	0	0.00	12.95	1	2,464	0.04%
2020/01/31	8	13.15	6	13.29	13.10	2	2,287	0.09%
2020/01/30	30	13.72	22.4	13.32	13.55	7.6	2,196	0.35%
2020/01/20	2	13.20	0	0.00	13.25	2	1,885	0.11%
2020/01/07	1	13.20	0	0.00	13.15	1	1,972	0.05%
2020/01/06	1	13.30	0	0.00	13.30	1	1,943	0.05%
2020/01/03	0	0.00	0.3	13.50	13.55	-0.3	1,919	-0.02%
2020/01/02	0	0.00	41	13.60	13.60	-41	1,895	-2.16%
2019/12/31	0	0.00	70	13.45	13.45	-70	1,869	-3.74%
2019/12/20	5	13.80	0	0.00	13.50	5	1,715	0.29%
2019/12/19	8	13.90	8	13.91	13.95	0	1,662	0.00%
2019/12/18	0	0.00	2	13.78	13.85	-2	1,590	-0.13%
2019/12/17	0	0.00	5	13.60	13.60	-5	1,507	-0.33%
2019/12/16	0	0.00	6	13.39	13.40	-6	1,446	-0.41%
2019/12/13	0	0.00	2	13.15	13.10	-2	1,379	-0.15%
2019/12/12	0	0.00	2	13.05	13.05	-2	1,380	-0.14%
2019/12/11	0	0.00	4	13.05	13.05	-4	1,376	-0.29%
2019/12/06	0	0.00	1	12.95	12.85	-1	1,400	-0.07%
2019/12/03	0	0.00	2	12.95	12.90	-2	1,375	-0.15%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/29	2	12.95	20	12.95	12.95	-18	1,352	-1.33%
2019/11/28	0	0.00	10	13.10	13.05	-10	1,324	-0.76%
2019/11/27	0	0.00	5	13.22	13.20	-5	1,302	-0.38%
2019/11/26	0	0.00	78	13.06	13.15	-78	1,259	-6.19%
2019/11/25	0	0.00	4	12.90	12.95	-4	1,197	-0.33%
2019/11/22	0	0.00	1	12.75	12.75	-1	1,174	-0.09%
2019/11/21	1	12.75	1	12.80	12.75	0	1,164	0.00%
2019/11/20	4	12.83	3	12.78	12.85	1	1,149	0.09%
2019/11/19	0	0.00	2	12.70	12.75	-2	1,122	-0.18%
2019/11/18	4	12.60	3	12.60	12.65	1	1,089	0.09%
2019/11/15	3	12.50	5	12.60	12.55	-2	1,050	-0.19%
2019/11/01	2	11.95	0	0.00	11.95	2	932	0.21%
2019/10/22	0	0.00	0.2	11.80	11.90	-0.2	903	-0.02%
2019/10/03	4	11.55	0	0.00	11.65	4	1,221	0.33%
2019/10/02	2	11.60	0	0.00	11.60	2	1,262	0.16%
2019/09/12	0	0.00	6	11.75	11.70	-6	1,422	-0.42%
2019/09/10	0	0.00	2	11.95	11.90	-2	1,417	-0.14%
2019/08/14	20	11.30	0	0.00	11.30	20	1,357	1.47%
2019/08/06	2	11.10	0	0.00	11.25	2	1,400	0.14%
2019/08/02	2	11.35	0	0.00	11.50	2	1,401	0.14%
2019/08/01	2	11.50	0	0.00	11.50	2	1,390	0.14%
2019/07/29	1	11.55	0	0.00	11.60	1	1,376	0.07%
2019/07/26	2	11.55	0	0.00	11.65	2	1,371	0.15%
2019/07/25	2	11.65	0	0.00	11.60	2	1,370	0.15%
2019/07/24	52	11.60	0	0.00	11.60	52	1,362	3.82%
2019/07/23	3	11.67	0	0.00	11.70	3	1,341	0.22%
2019/07/19	4	11.85	1	11.90	11.90	3	1,311	0.23%
2019/07/15	0	0.00	3	12.53	12.55	-3	1,211	-0.25%
2019/07/11	0	0.00	2	12.55	12.60	-2	1,092	-0.18%
2019/07/10	0	0.00	7	12.50	12.50	-7	1,041	-0.67%
2019/07/09	0	0.00	8	12.24	12.30	-8	979	-0.82%
2019/07/08	0	0.00	2	12.20	12.20	-2	929	-0.22%
2019/07/05	0	0.00	2	12.05	12.05	-2	892	-0.22%
2019/06/28	0	0.00	2	11.85	11.90	-2	809	-0.25%
2019/06/27	0	0.00	10	11.90	11.90	-10	810	-1.23%
2019/06/26	0	0.00	12.6	11.80	11.90	-12.6	805	-1.57%
2019/06/24	10	11.80	0	0.00	11.80	10	807	1.24%
2019/05/17	5	11.42	0	0.00	11.45	5	942	0.53%
2019/05/15	0	0.00	1.5	11.53	11.65	-1.5	922	-0.16%
2019/05/13	2	11.50	0	0.00	11.50	2	936	0.21%
2019/05/07	0	0.00	3	11.75	11.80	-3	923	-0.32%
2019/04/19	5	11.90	0	0.00	11.90	5	956	0.52%
2019/04/16	1	11.90	0	0.00	11.90	1	974	0.10%
2019/04/08	31	11.90	0	0.00	11.90	31	959	3.23%
2019/04/02	1	11.85	0	0.00	11.85	1	955	0.10%
2019/03/29	0	0.00	2	11.85	11.85	-2	931	-0.21%
2019/03/25	0	0.00	15	11.80	11.80	-15	936	-1.60%
2019/03/22	5	11.80	0	0.00	11.85	5	933	0.54%
2019/03/21	12	11.84	0	0.00	11.85	12	927	1.29%
2019/03/18	0	0.00	0.5	11.75	11.80	-0.5	976	-0.05%
2019/03/15	2	11.80	0	0.00	11.75	2	978	0.20%
2019/03/13	1	11.90	0	0.00	11.90	1	980	0.10%
2019/03/12	10	11.93	0	0.00	11.95	10	989	1.01%
2019/03/11	3	11.90	0	0.00	11.85	3	989	0.30%
2019/03/07	0	0.00	1	11.80	11.80	-1	992	-0.10%
2019/01/09	0	0.00	10	11.25	11.30	-10	1,026	-0.97%
2019/01/03	10	11.20	0	0.00	11.20	10	1,166	0.86%
2018/12/28	2	11.25	0	0.00	11.25	2	1,215	0.16%
2018/12/12	0	0.00	10	11.70	11.70	-10	1,303	-0.77%
2018/12/10	2	11.25	0	0.00	11.30	2	1,278	0.16%
2018/12/07	10	11.35	0	0.00	11.45	10	1,282	0.78%
2018/11/28	0	0.00	12	11.45	11.55	-12	1,306	-0.92%
2018/11/26	10	11.40	8	11.60	11.50	2	1,319	0.15%
2018/11/21	10	11.40	0	0.00	11.45	10	1,355	0.74%
2018/11/19	0	0.00	10	11.65	11.65	-10	1,429	-0.70%
2018/11/09	5	11.40	0	0.00	11.45	5	1,640	0.30%
2018/11/08	10	11.50	0	0.00	11.55	10	1,646	0.61%
2018/10/29	2	11.05	0	0.00	11.05	2	1,624	0.12%
2018/10/12	2	11.10	0	0.00	11.20	2	1,487	0.13%
2018/09/27	3	12.50	28	12.54	12.55	-25	1,388	-1.80%
2018/09/26	0	0.00	30	12.45	12.45	-30	1,349	-2.22%
2018/09/21	0	0.00	10	12.40	12.20	-10	1,359	-0.74%
2018/09/12	0	0.00	2	12.00	12.15	-2	1,378	-0.15%
2018/09/10	1	11.75	5	11.73	11.75	-4	1,403	-0.29%
2018/08/29	1	12.45	0	0.00	12.45	1	1,408	0.07%
2018/08/23	0	0.00	3	12.60	12.90	-3	1,459	-0.21%
2018/08/14	20	11.80	0	0.00	11.80	20	1,286	1.55%
2018/08/13	0	0.00	2	11.65	11.70	-2	1,288	-0.16%
2018/08/06	2	11.98	0	0.00	11.95	2	1,398	0.14%
2018/07/31	2	12.00	5	12.00	12.10	-3	1,449	-0.21%
2018/07/27	2	11.80	0	0.00	11.90	2	1,397	0.14%
2018/07/17	1	11.65	10	11.60	11.60	-9	1,531	-0.59%
2018/07/12	5	11.45	0	0.00	11.55	5	1,536	0.33%
2018/07/11	9	11.76	3	11.80	11.90	6	1,585	0.38%
2018/07/09	0	0.00	20	11.55	11.65	-20	1,565	-1.28%
2018/07/03	0	0.00	1	11.80	11.85	-1	1,699	-0.06%
2018/07/02	1	12.10	0	0.00	12.00	1	1,704	0.06%
2018/06/25	0	0.00	2	12.20	12.20	-2	1,749	-0.11%
2018/06/20	0	0.00	1	12.35	12.35	-1	1,821	-0.05%
2018/06/14	20	12.70	0	0.00	12.60	20	1,832	1.09%
2018/06/12	10	12.80	0	0.00	12.80	10	1,879	0.53%
2018/06/06	2	12.98	0	0.00	13.00	2	1,998	0.10%
2018/06/01	0	0.00	1	13.20	13.20	-1	2,017	-0.05%
2018/05/22	30	12.80	0	0.00	12.75	30	3,002	1.00%
2018/05/21	0	0.00	2	12.80	12.80	-2	3,021	-0.07%
2018/05/16	2	12.73	8	12.76	12.85	-6	3,086	-0.19%
2018/05/14	5	13.10	0.7	13.00	13.00	4.3	3,201	0.13%
2018/05/11	2	13.15	2	13.10	13.10	0	3,232	0.00%
2018/05/10	2	13.00	0	0.00	13.00	2	3,263	0.06%
2018/05/08	9	12.83	0	0.00	12.95	9	3,377	0.27%
2018/05/03	2	12.75	0	0.00	12.70	2	3,786	0.05%
2018/05/02	1	12.90	0	0.00	12.90	1	3,835	0.03%
2018/04/30	0	0.00	0.2	12.70	12.70	-0.2	3,839	0.00%
2018/04/25	0	0.00	2	12.60	12.65	-2	3,997	-0.05%
2018/04/23	1	12.85	1	12.85	12.85	0	4,052	0.00%
2018/04/20	0	0.00	1	13.20	13.20	-1	4,081	-0.02%
2018/04/17	2	13.55	2	13.35	13.25	0	4,177	0.00%
2018/04/13	2	13.35	1	13.25	13.20	1	4,257	0.02%
2018/04/12	1	13.30	1	13.35	13.30	0	4,277	0.00%
2018/04/11	0	0.00	3	13.25	13.20	-3	4,323	-0.07%
2018/04/02	1	12.75	0	0.00	12.70	1	4,891	0.02%
2018/03/31	1	12.85	0	0.00	12.90	1	5,109	0.02%
2018/03/26	1	12.70	2	12.70	12.70	-1	5,512	-0.02%
2018/03/23	0	0.00	4	12.80	12.75	-4	5,498	-0.07%
2018/03/19	2	13.55	3	13.50	13.50	-1	5,490	-0.02%
2018/03/13	0	0.00	1	13.75	13.85	-1	5,405	-0.02%
2018/03/09	1	13.90	0	0.00	13.90	1	5,349	0.02%
2018/03/08	5	13.90	0	0.00	13.85	5	5,343	0.09%
2018/03/07	2	13.90	3	13.70	13.70	-1	5,343	-0.02%
2018/03/02	3	13.95	100	13.87	13.95	-97	5,379	-1.80%
2018/03/01	1	14.30	1	14.30	14.25	0	5,308	0.00%
2018/02/27	8	14.46	15	14.26	14.05	-7	5,335	-0.13%
2018/02/26	112	14.52	7	14.49	14.50	105	5,104	2.06%	大買/鉅額交易
2018/02/23	0	0.00	1	13.10	13.50	-1	4,704	-0.02%
2018/02/22	4	12.75	0	0.00	12.75	4	4,658	0.09%
2018/02/21	0	0.00	5	12.85	12.85	-5	4,757	-0.11%
2018/02/12	1	12.55	5	12.55	12.45	-4	4,906	-0.08%
2018/02/09	6	12.23	0	0.00	12.35	6	4,942	0.12%
2018/02/08	3	12.65	0	0.00	12.65	3	4,976	0.06%
2018/02/07	3	12.90	0	0.00	12.50	3	5,175	0.06%
2018/02/06	2	12.60	14	12.91	12.50	-12	5,162	-0.23%
2018/02/05	2	13.58	1	13.65	13.60	1	5,105	0.02%
2018/02/02	16	13.77	10	13.80	13.70	6	5,052	0.12%
2018/01/31	17	13.78	7	13.68	13.60	10	4,973	0.20%
2018/01/30	3	13.85	0	0.00	13.50	3	4,898	0.06%
2018/01/29	10	13.45	5	13.49	13.95	5	4,666	0.11%
2018/01/25	0	0.00	4	13.60	13.40	-4	4,568	-0.09%
2018/01/24	9	13.62	0	0.00	13.65	9	4,512	0.20%
2018/01/23	5	13.70	0	0.00	13.75	5	4,489	0.11%
2018/01/22	1	13.85	6	13.76	13.90	-5	4,441	-0.11%
2018/01/18	5	13.65	14.3	13.67	13.65	-9.3	4,315	-0.22%
2018/01/17	10	13.60	0	0.00	13.75	10	4,286	0.23%
2018/01/16	5	13.60	0	0.00	13.65	5	4,234	0.12%
2018/01/15	0	0.00	5	13.45	13.45	-5	4,199	-0.12%
2018/01/12	5	13.50	0	0.00	13.45	5	4,198	0.12%
2018/01/11	0	0.00	17	13.36	13.20	-17	4,144	-0.41%
2018/01/10	10	13.58	13	13.42	13.40	-3	4,085	-0.07%
2018/01/09	15	13.52	0	0.00	13.60	15	4,034	0.37%
2018/01/08	3	13.55	4	13.55	13.40	-1	3,951	-0.03%
2018/01/05	4	13.58	3	13.55	13.55	1	3,943	0.03%
2018/01/04	1	13.65	11	13.62	13.55	-10	3,908	-0.26%
2018/01/03	3	13.88	1	13.95	13.80	2	3,879	0.05%
2018/01/02	1	13.90	0	0.00	13.95	1	3,783	0.03%