永豐餘 (1907)-亞東券商分點個股進出

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
30.60
漲跌
▲0.40
漲幅
+1.32%
成交量
1,464張
產業
上市造紙類股▲0.58%
718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

永豐餘 (1907)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/23	0	0.00	1	31.00	30.65	-1	1,574	-0.06%
2024/04/22	0	0.00	42	30.74	30.60	-42	1,595	-2.63%
2024/04/19	18	29.45	14	30.47	29.40	4	1,518	0.26%
2024/04/18	1.1	29.33	0	29.40	30.05	1	1,487	0.07%
2024/04/17	8.2	29.32	0	0.00	29.35	8.2	1,476	0.55%
2024/04/16	54	29.57	0	0.00	29.30	54	1,472	3.67%
2024/04/15	2.1	29.99	0	0.00	30.00	2.1	1,433	0.15%
2024/04/12	3.1	29.97	0	0.00	29.90	3.1	1,418	0.22%
2024/04/11	0.1	30.00	0	0.00	30.00	0.1	1,415	0.00%
2024/04/10	0	30.10	0	0.00	30.20	0	1,420	0.00%
2024/04/08	0.1	29.85	0	0.00	29.90	0.1	1,442	0.01%
2024/04/03	2.1	29.90	0	0.00	29.80	2.1	1,451	0.15%
2024/04/02	18	29.76	0	0.00	29.75	18	1,450	1.24%
2024/04/01	2.1	29.98	0	0.00	30.15	2.1	1,386	0.15%
2024/03/28	2	29.85	7	29.80	29.80	-5	1,405	-0.36%
2024/03/27	0.1	29.80	0	0.00	30.00	0.1	1,447	0.00%
2024/03/26	8.1	29.97	0	0.00	29.65	8.1	1,803	0.45%
2024/03/25	0.1	30.10	0	0.00	30.10	0.1	2,081	0.00%
2024/03/20	0.5	30.00	7	30.15	29.95	-6.5	3,073	-0.21%
2024/03/19	7.1	29.90	0	0.00	29.65	7.1	3,166	0.22%
2024/03/18	2.1	29.81	0	0.00	29.90	2.1	3,214	0.07%
2024/03/15	0	0.00	1	30.20	30.10	-1	3,223	-0.03%
2024/03/13	0	30.45	0	0.00	30.25	0	3,274	0.00%
2024/03/11	0	0.00	0.1	30.00	30.40	-0.1	3,364	0.00%
2024/03/08	16	29.61	0	0.00	29.70	16	3,512	0.46%
2024/03/07	15.1	29.82	0	0.00	29.80	15.1	3,625	0.42%
2024/03/06	18	30.00	0	0.00	30.00	18	3,671	0.49%
2024/03/05	5	30.10	0	0.00	30.10	5	3,692	0.14%
2024/03/04	15	30.34	38	31.26	30.15	-23	3,701	-0.62%
2024/02/29	0	0.00	1	30.05	30.25	-1	3,681	-0.03%
2024/02/26	0.1	30.00	0.6	30.04	30.25	-0.5	3,710	-0.01%
2024/02/23	12	30.00	4.1	30.10	30.00	7.9	3,727	0.21%
2024/02/22	3.1	30.43	1	30.30	30.25	2.1	3,741	0.05%
2024/02/21	0.1	30.30	0	0.00	30.35	0.1	3,767	0.00%
2024/02/20	1.1	30.59	0	0.00	30.30	1.1	3,792	0.03%
2024/02/19	0.1	30.70	14	30.80	30.80	-14	3,831	-0.36%
2024/02/15	19	29.56	0	29.70	29.55	19	3,917	0.49%
2024/02/05	64.1	29.77	0	0.00	29.55	64.1	3,916	1.64%
2024/02/01	0.1	30.40	0	0.00	30.40	0.1	3,890	0.00%
2024/01/31	0.5	30.15	0	0.00	30.00	0.5	3,900	0.01%
2024/01/30	9.1	30.03	0	0.00	29.90	9.1	3,917	0.23%
2024/01/26	1.1	30.22	0	0.00	30.25	1.1	3,941	0.03%
2024/01/23	0.1	30.20	0	0.00	30.20	0.1	4,051	0.00%
2024/01/22	1.1	30.00	0	0.00	30.10	1.1	4,088	0.03%
2024/01/19	2	29.93	0	0.00	30.00	2	4,133	0.05%
2024/01/18	8	29.80	0	0.00	29.95	8	4,151	0.19%
2024/01/17	10	30.02	0	0.00	30.00	10	4,146	0.24%
2024/01/16	61	30.62	0	0.00	30.40	61	4,126	1.48%
2024/01/15	0	0.00	2	31.50	31.45	-2	4,107	-0.05%
2024/01/11	1	31.00	0	0.00	31.20	1	4,174	0.02%
2024/01/10	22	31.40	0	0.00	31.15	22	4,273	0.51%
2024/01/09	26	31.72	0	0.00	31.55	26	4,312	0.60%
2024/01/05	1	32.00	0	0.00	31.95	1	4,436	0.02%
2024/01/04	12	32.01	0	0.00	32.00	12	4,463	0.27%
2024/01/03	2	32.20	0	0.00	32.25	2	4,511	0.04%
2024/01/02	35	32.44	1	32.50	32.80	34	4,522	0.75%
2023/12/29	10	32.62	0	0.00	32.60	10	4,493	0.22%
2023/12/26	4	32.53	0	0.00	32.75	4	4,573	0.09%
2023/12/25	32	32.71	2	33.55	32.50	30	4,680	0.64%
2023/12/22	5	32.83	5	33.34	33.25	0	4,662	0.00%
2023/12/21	3	32.65	52	33.52	32.75	-49	4,624	-1.06%
2023/12/20	10	31.82	0	0.00	32.40	10	4,275	0.23%
2023/12/19	54	32.17	0	0.00	32.15	54	3,963	1.36%
2023/12/18	63	33.18	0	0.00	32.65	63	3,663	1.72%
2023/12/15	10	33.80	0	0.00	34.20	10	3,281	0.30%
2023/12/14	0	0.00	11	35.42	34.20	-11	2,993	-0.37%
2023/12/13	0	0.00	12	34.85	35.00	-12	2,904	-0.41%
2023/12/11	0	0.00	6	34.50	34.55	-6	2,869	-0.21%
2023/12/08	61	33.49	0	0.00	33.55	61	2,817	2.17%
2023/12/07	8	33.53	0	0.00	33.50	8	2,791	0.29%
2023/12/05	0	0.00	14	34.90	34.95	-14	2,699	-0.52%
2023/12/04	0	0.00	58	33.68	34.55	-58	2,550	-2.27%
2023/12/01	1	31.80	25	32.52	32.75	-24	2,434	-0.99%
2023/11/30	0	0.00	2	31.70	31.80	-2	2,373	-0.08%
2023/11/29	2	31.30	0	0.00	31.30	2	2,353	0.08%
2023/11/28	13.5	31.36	28	31.78	31.30	-14.5	2,353	-0.62%
2023/11/27	0	0.00	8	31.26	31.05	-8	2,320	-0.34%
2023/11/24	8	31.09	1	31.10	31.00	7	2,325	0.30%
2023/11/22	16	30.42	7	30.75	30.70	9	2,309	0.39%
2023/11/20	0	0.00	13	30.56	30.65	-13	2,299	-0.57%
2023/11/17	0	0.00	8	31.00	30.75	-8	2,289	-0.35%
2023/11/16	0	0.00	18	30.65	30.75	-18	2,290	-0.79%
2023/11/15	0	0.00	15	30.23	30.15	-15	2,254	-0.67%
2023/11/10	3	28.83	0	0.00	28.95	3	2,275	0.13%
2023/11/09	9	29.00	0	0.00	29.10	9	2,293	0.39%
2023/11/08	10	29.40	0	0.00	29.20	10	2,340	0.43%
2023/11/07	1	29.50	0	0.00	29.45	1	2,373	0.04%
2023/11/02	9	28.82	0	0.00	29.10	9	2,542	0.35%
2023/11/01	3	29.35	0	0.00	29.05	3	2,616	0.11%
2023/10/31	0	0.00	1	29.80	29.80	-1	2,632	-0.04%
2023/10/30	24	29.34	1	29.60	29.80	23	2,847	0.81%
2023/10/27	15	29.94	0	0.00	29.70	15	2,871	0.52%
2023/10/26	3	30.43	1	30.45	30.20	2	3,023	0.07%
2023/10/25	2	30.70	0	0.00	30.75	2	3,409	0.06%
2023/10/24	1	30.30	0	0.00	30.40	1	4,037	0.02%
2023/10/23	15	30.48	0	0.00	30.45	15	4,163	0.36%
2023/10/20	13	30.98	0	0.00	30.95	13	4,276	0.30%
2023/10/19	5	31.44	0	0.00	31.70	5	4,458	0.11%
2023/10/18	1	31.30	0.1	31.80	31.90	0.9	4,530	0.02%
2023/10/17	10	31.32	0	0.00	31.65	10	4,530	0.22%
2023/10/16	8	31.29	4	32.59	32.05	4	4,585	0.09%
2023/10/13	2	31.40	1	32.50	31.35	1	4,625	0.02%
2023/10/12	18	31.14	0	0.00	31.70	18	4,662	0.39%
2023/10/11	14	31.30	1	31.20	31.55	13	4,711	0.28%
2023/10/06	1	32.80	2	32.95	32.80	-1	4,730	-0.02%
2023/10/05	3	31.78	0	0.00	31.85	3	4,740	0.06%
2023/10/04	3	32.00	0	0.00	31.90	3	4,775	0.06%
2023/10/03	0	0.00	5	33.42	32.70	-5	4,843	-0.10%
2023/10/02	0	0.00	0	32.40	32.40	0	4,840	0.00%
2023/09/28	0	0.00	17	32.32	32.55	-17	4,895	-0.35%
2023/09/22	2	30.10	0	0.00	30.45	2	5,302	0.04%
2023/09/21	5	30.55	0	0.00	30.40	5	5,501	0.09%
2023/09/20	3	31.00	0	0.00	31.25	3	5,607	0.05%
2023/09/19	7	31.21	0	0.00	31.05	7	5,987	0.12%
2023/09/15	2	31.15	0	0.00	31.90	2	7,334	0.03%
2023/09/12	0	0.00	41	30.80	30.80	-41	8,693	-0.47%
2023/09/07	4	30.45	0	0.00	30.75	4	9,008	0.04%
2023/09/06	5	30.99	0	0.00	30.90	5	9,125	0.05%
2023/09/04	0	0.00	2	31.60	31.75	-2	9,380	-0.02%
2023/08/30	0	0.00	4	31.25	31.45	-4	10,465	-0.04%
2023/08/29	0	0.00	2	30.75	30.95	-2	10,618	-0.02%
2023/08/22	5	29.62	1	29.90	29.95	4	11,151	0.04%
2023/08/18	2	30.35	0	0.00	30.10	2	11,370	0.02%
2023/08/17	0	0.00	1	29.80	30.30	-1	11,598	-0.01%
2023/08/16	6.1	29.97	2	30.55	30.25	4.1	11,618	0.04%
2023/08/14	6	31.17	3	31.53	31.00	3	11,677	0.03%
2023/08/11	2	32.45	2	32.83	32.25	0	11,689	0.00%
2023/08/10	21	33.09	0	0.00	32.55	21	11,687	0.18%
2023/08/09	7	33.96	0	0.00	33.95	7	11,637	0.06%
2023/08/08	7	34.42	1	34.50	34.35	6	11,614	0.05%
2023/08/07	9	35.09	5	35.06	34.95	4	11,590	0.03%
2023/08/04	3	36.55	0	0.00	36.45	3	11,574	0.03%
2023/08/02	3	37.10	4	37.51	36.60	-1	11,849	-0.01%
2023/08/01	2	36.73	2	36.40	36.85	0	11,641	0.00%
2023/07/31	6	37.10	6	36.68	36.85	0	11,678	0.00%
2023/07/28	15	37.06	10	37.07	37.05	5	11,688	0.04%
2023/07/27	9	39.21	11	38.94	39.05	-2	11,390	-0.02%
2023/07/26	1	36.75	11	37.08	36.60	-10	10,871	-0.09%
2023/07/25	11	35.65	6	36.27	36.10	5	10,871	0.05%
2023/07/24	14	35.48	21	36.00	35.90	-7	10,924	-0.06%
2023/07/21	17	34.60	0	0.00	34.75	17	11,068	0.15%
2023/07/20	0	0.00	3	34.90	35.70	-3	11,225	-0.03%
2023/07/19	2	34.00	2	33.80	33.75	0	11,672	0.00%
2023/07/18	4	35.06	0	0.00	34.80	4	12,347	0.03%
2023/07/17	9	36.96	0	0.00	36.75	9	12,675	0.07%
2023/07/13	5	35.45	3	35.40	35.35	2	12,584	0.02%
2023/07/11	0	0.00	1	36.45	36.70	-1	12,513	-0.01%
2023/07/10	5	36.99	0	0.00	36.25	5	12,484	0.04%
2023/07/07	0	0.00	0	36.65	36.85	0	12,419	0.00%
2023/07/06	0	0.00	2	37.03	36.95	-2	12,387	-0.02%
2023/07/05	0	0.00	0	38.00	37.70	0	12,319	0.00%
2023/07/04	0	0.00	10	38.76	38.20	-10	12,252	-0.08%
2023/07/03	0	0.00	0	37.50	37.95	0	12,029	0.00%
2023/06/30	1	36.80	50	37.05	37.25	-49	11,850	-0.41%
2023/06/29	0	0.00	5	37.17	37.50	-5	11,757	-0.04%
2023/06/28	5	36.04	0	0.00	35.85	5	11,551	0.04%
2023/06/27	18	37.27	11	36.71	36.50	7	11,452	0.06%
2023/06/26	16	40.00	30.4	39.14	39.40	-14.4	11,122	-0.13%
2023/06/21	4	35.79	21	36.46	37.50	-17	10,287	-0.17%
2023/06/20	50	34.75	19	34.38	35.20	31	9,759	0.32%
2023/06/19	10	33.68	0	0.00	33.75	10	9,387	0.11%
2023/06/16	4	35.40	7	36.51	35.00	-3	8,869	-0.03%
2023/06/15	0	0.00	12	36.05	36.15	-12	8,396	-0.14%
2023/06/14	3	35.52	9	36.71	35.60	-6	8,340	-0.07%
2023/06/13	1	36.10	12	36.28	36.20	-11	8,236	-0.13%
2023/06/12	0	0.00	37	37.08	36.70	-37	8,118	-0.46%
2023/06/09	0	0.00	278	37.60	37.65	-278	8,005	-3.47%	大賣/鉅額交易
2023/06/08	0	0.00	12	37.31	36.90	-12	7,872	-0.15%
2023/06/07	0	0.00	32.2	37.07	37.00	-32.2	7,782	-0.41%
2023/06/06	4	37.44	110	37.16	37.00	-106	7,693	-1.38%	大賣/鉅額交易
2023/06/05	2	35.85	123	35.04	36.50	-121	7,207	-1.68%	大賣/鉅額交易
2023/06/02	2	32.90	1	33.00	33.30	1	6,786	0.01%
2023/06/01	6	32.33	52	33.02	33.05	-46	6,640	-0.69%
2023/05/31	12	31.70	0	0.00	31.70	12	6,361	0.19%
2023/05/30	17	31.95	0	0.00	32.10	17	6,304	0.27%
2023/05/29	1	32.75	15	32.66	32.50	-14	6,287	-0.22%
2023/05/26	51	32.56	0	0.00	32.20	51	6,281	0.81%
2023/05/25	4	33.28	0	0.00	33.50	4	6,216	0.06%
2023/05/24	10	33.40	18	33.72	33.95	-8	6,123	-0.13%
2023/05/23	2	33.55	42.1	32.98	33.40	-40.1	5,965	-0.67%
2023/05/22	0	0.00	16	31.89	32.05	-16	5,696	-0.28%
2023/05/18	0	0.00	7	31.59	31.50	-7	5,563	-0.13%
2023/05/17	0	0.00	11	31.44	31.40	-11	5,510	-0.20%
2023/05/15	4	30.26	3	30.90	30.80	1	5,416	0.02%
2023/05/12	23	30.68	0	0.00	30.90	23	5,376	0.43%
2023/05/11	23	30.68	0	0.00	30.75	23	5,361	0.43%
2023/05/10	61	31.48	0	0.00	31.25	61	5,316	1.15%
2023/05/09	2	32.80	32	32.57	32.15	-30	5,226	-0.57%
2023/05/08	0	0.00	4	31.70	31.75	-4	4,906	-0.08%
2023/05/05	26	31.62	2	31.53	31.50	24	4,874	0.49%
2023/05/04	0	0.00	23.1	31.90	32.25	-23.1	4,796	-0.48%
2023/05/03	2	31.20	0	0.00	30.90	2	4,601	0.04%
2023/05/02	19	30.69	5	31.45	31.35	14	4,518	0.31%
2023/04/28	17	30.91	9	30.99	30.80	8	4,414	0.18%
2023/04/27	10	30.85	0	0.00	31.05	10	4,282	0.23%
2023/04/26	0	0.00	16	31.55	31.75	-16	4,100	-0.39%
2023/04/25	15	30.09	4	30.75	30.40	11	3,748	0.29%
2023/04/24	8	31.46	6	31.28	31.45	2	3,508	0.06%
2023/04/21	53	31.63	85	31.72	30.25	-32	2,970	-1.08%
2023/04/20	18	29.87	74	29.49	30.00	-56	2,203	-2.54%
2023/04/18	0	0.00	10	27.97	27.95	-10	1,743	-0.57%
2023/04/17	23	27.50	0	0.00	27.45	23	1,706	1.35%
2023/04/14	0	0.00	6	27.82	27.80	-6	1,703	-0.35%
2023/04/12	2	27.55	3	27.77	27.75	-1	1,665	-0.06%
2023/04/11	0	0.00	13	27.53	27.50	-13	1,649	-0.79%
2023/04/10	0	0.00	9	27.20	27.30	-9	1,628	-0.55%
2023/03/31	0	26.70	0	0.00	26.55	0	1,594	0.00%
2023/03/28	0	0.00	1	27.05	26.70	-1	1,620	-0.06%
2023/03/27	0	0.00	9	26.66	26.90	-9	1,607	-0.56%
2023/03/24	18	25.91	0	0.00	25.90	18	1,564	1.15%
2023/03/23	8	26.01	0	0.00	26.00	8	1,562	0.51%
2023/03/22	3	26.00	3	26.13	26.10	0	1,571	0.00%
2023/03/21	6	26.28	0	0.00	26.10	6	1,571	0.38%
2023/03/17	2	26.40	0	0.00	26.30	2	1,596	0.13%
2023/03/13	21	26.87	0	0.00	27.10	21	1,814	1.16%
2023/03/10	62	27.27	0	0.00	27.30	62	1,817	3.41%
2023/03/09	0	0.00	9	28.00	28.00	-9	1,802	-0.50%
2023/03/08	55	27.14	0	0.00	27.15	55	1,753	3.14%
2023/03/07	2	27.40	0	0.00	27.40	2	1,744	0.11%
2023/03/03	100	27.53	9	27.50	27.50	91	1,682	5.41%
2023/02/24	50	27.10	10	26.96	27.15	40	1,694	2.36%
2023/02/23	0	0.00	10	26.53	26.55	-10	1,676	-0.60%
2023/02/22	8	25.80	0	0.00	26.10	8	1,667	0.48%
2023/02/21	1	26.00	0	0.00	25.95	1	1,682	0.06%
2023/02/16	0	25.90	0	0.00	25.95	0	1,933	0.00%
2023/02/09	0	0.00	4	26.20	26.05	-4	2,083	-0.19%
2023/02/06	0	0.00	0.1	25.85	25.85	-0.1	2,154	0.00%
2023/02/03	0	0.00	4	26.19	26.15	-4	2,191	-0.18%
2023/02/02	0	0.00	3	26.00	26.05	-3	2,227	-0.13%
2023/02/01	0	0.00	1	26.00	25.60	-1	2,284	-0.04%
2023/01/31	0	0.00	1	25.80	25.80	-1	2,388	-0.04%
2023/01/17	1	24.90	0	0.00	25.00	1	2,366	0.04%
2023/01/13	2	25.20	0	0.00	25.20	2	2,365	0.08%
2023/01/12	4	25.20	56	25.23	25.50	-52	2,400	-2.17%
2023/01/10	1	24.90	2.5	25.08	25.20	-1.5	2,411	-0.06%
2023/01/09	0	0.00	1	25.00	25.05	-1	2,417	-0.04%
2023/01/05	0	0.00	0	25.00	24.90	0	2,438	0.00%
2023/01/04	0	24.85	3	24.88	24.85	-3	2,435	-0.12%
2022/12/26	0	24.65	0	0.00	24.55	0	2,451	0.00%
2022/12/21	3	24.37	1	24.15	24.15	2	2,479	0.08%
2022/12/20	8	24.40	0	0.00	24.35	8	2,482	0.32%
2022/12/19	0	24.80	0	0.00	24.80	0	2,485	0.00%
2022/12/09	4	24.80	0	0.00	25.00	4	2,443	0.16%
2022/12/08	10	24.97	0	0.00	24.90	10	2,393	0.42%
2022/12/07	6	25.30	0	0.00	25.25	6	2,357	0.25%
2022/12/06	12	25.58	0	0.00	25.45	12	2,326	0.52%
2022/12/05	24	26.24	0	0.00	25.95	24	2,274	1.06%
2022/12/01	24	27.35	34	27.49	27.50	-10	2,098	-0.48%
2022/11/30	14	27.31	25	27.34	27.40	-11	2,073	-0.53%
2022/11/29	8	26.94	0	0.00	26.90	8	2,061	0.39%
2022/11/28	6	26.83	0	0.00	27.15	6	2,046	0.29%
2022/11/25	10	27.26	8	27.05	27.15	2	2,035	0.10%
2022/11/24	19	27.09	5	27.06	27.10	14	2,043	0.69%
2022/11/23	18	27.54	0	0.00	27.35	18	2,026	0.89%
2022/11/22	3	28.00	16	28.03	28.10	-13	1,996	-0.65%
2022/11/18	2	27.50	0	0.00	27.15	2	1,908	0.10%
2022/11/17	0	0.00	1	27.75	27.65	-1	1,877	-0.05%
2022/11/16	0	27.80	1	28.25	28.00	-1	1,868	-0.05%
2022/11/15	0	0.00	11	28.28	28.10	-11	1,866	-0.59%
2022/11/14	50	27.75	13	27.58	27.85	37	1,791	2.06%
2022/11/11	0	0.00	6	26.87	26.95	-6	1,734	-0.35%
2022/11/10	1	26.00	0	0.00	26.45	1	1,698	0.06%
2022/11/08	0	0.00	5	26.24	26.35	-5	1,686	-0.30%
2022/11/07	1	25.75	10	25.85	26.00	-9	1,636	-0.55%
2022/11/04	1	24.50	0	0.00	24.75	1	1,601	0.06%
2022/11/03	8	24.50	0	0.00	24.60	8	1,586	0.50%
2022/11/02	6	25.35	6	25.20	25.20	0	1,547	0.00%
2022/10/31	2	25.60	1	25.65	25.55	1	1,463	0.07%
2022/10/28	0	0.00	11	26.70	26.55	-11	1,413	-0.78%
2022/10/27	0	0.00	46	25.94	26.75	-46	1,327	-3.47%
2022/10/26	0	0.00	3	24.37	24.40	-3	1,227	-0.24%
2022/10/25	0	0.00	0	23.80	23.75	0	1,216	0.00%
2022/10/20	1	23.80	0	0.00	24.40	1	1,196	0.08%
2022/10/18	0	0.00	10	24.96	25.00	-10	1,144	-0.87%
2022/10/17	0	0.00	2	24.50	24.30	-2	1,120	-0.18%
2022/10/14	0	0.00	1	24.00	24.15	-1	1,106	-0.09%
2022/10/13	1	23.00	0	0.00	22.75	1	1,100	0.09%
2022/10/05	1	23.90	0	0.00	23.85	1	1,221	0.08%
2022/09/29	0	0.00	2	23.70	23.70	-2	1,266	-0.16%
2022/09/28	3	23.05	0	0.00	22.90	3	1,259	0.24%
2022/09/26	6	23.80	2	24.20	24.15	4	1,242	0.32%
2022/09/23	2	24.70	4	24.65	24.75	-2	1,254	-0.16%
2022/09/21	1	24.00	0	0.00	24.35	1	1,279	0.08%
2022/09/20	1	24.30	0	0.00	24.25	1	1,265	0.08%
2022/09/19	1	24.20	0	0.00	24.10	1	1,279	0.08%
2022/09/16	0	0.00	12	24.99	24.95	-12	1,282	-0.94%
2022/09/07	10	23.53	0	0.00	23.45	10	1,342	0.74%
2022/08/31	1	24.30	0	0.00	24.75	1	1,377	0.07%
2022/08/29	25	24.12	0	0.00	24.15	25	1,387	1.80%
2022/08/25	2	24.65	0	0.00	24.65	2	1,390	0.14%
2022/08/23	17	24.89	0	0.00	24.65	17	1,439	1.18%
2022/08/22	0	0.00	20	25.65	25.40	-20	1,443	-1.39%
2022/08/18	3	24.75	9	24.66	24.55	-6	1,404	-0.43%
2022/08/17	1	23.80	0	0.00	23.70	1	1,364	0.07%
2022/08/16	9	23.71	3	24.50	23.65	6	1,363	0.44%
2022/08/15	9	23.73	0	0.00	23.75	9	1,336	0.67%
2022/08/02	3	23.60	0	0.00	23.50	3	1,697	0.18%
2022/08/01	0	0.00	5	24.10	24.20	-5	1,690	-0.30%
2022/07/27	6	23.80	23	23.95	24.00	-17	1,729	-0.98%
2022/07/25	0	0.00	3	24.00	24.00	-3	1,856	-0.16%
2022/07/22	6	23.50	2	23.70	23.75	4	1,856	0.22%
2022/07/21	4	23.41	29	23.29	23.55	-25	1,871	-1.34%
2022/07/20	43	23.63	43	23.72	23.40	0	1,869	0.00%
2022/07/19	41	23.43	21	23.24	23.45	20	1,874	1.07%
2022/07/15	11	22.07	0	0.00	22.05	11	1,822	0.60%
2022/07/14	10	24.20	9	24.15	24.20	1	1,762	0.06%
2022/07/13	7	23.79	5	24.00	23.95	2	1,723	0.12%
2022/07/12	8	23.64	0	0.00	23.45	8	1,701	0.47%
2022/07/08	7	24.70	0	0.00	24.60	7	1,681	0.42%
2022/07/01	6	24.75	14	24.64	24.40	-8	1,677	-0.48%
2022/06/30	4	25.63	0	0.00	25.45	4	1,653	0.24%
2022/06/27	0	0.00	150	26.75	26.80	-150	1,671	-8.97%	大賣/鉅額交易
2022/06/24	0	0.00	3	26.75	26.70	-3	1,674	-0.18%
2022/06/22	0	0.00	10	25.95	26.00	-10	1,681	-0.59%
2022/06/20	8	25.61	0	0.00	25.45	8	1,672	0.48%
2022/06/17	5	25.85	17	26.45	26.10	-12	1,658	-0.72%
2022/06/16	0	0.00	23	27.21	26.75	-23	1,644	-1.40%
2022/06/15	0	0.00	50	26.95	27.25	-50	1,637	-3.05%
2022/06/14	3	26.37	1	26.40	26.60	2	1,643	0.12%
2022/06/13	11	26.75	0	0.00	26.60	11	1,722	0.64%
2022/06/10	3	27.00	36	27.10	27.20	-33	1,729	-1.91%
2022/06/09	1	27.30	74	27.34	27.40	-73	1,746	-4.18%
2022/06/07	12	27.28	61	27.15	27.05	-49	1,780	-2.75%
2022/06/06	14	27.65	49	27.65	27.55	-35	1,784	-1.96%
2022/06/02	4	27.98	10	28.00	27.95	-6	1,810	-0.33%
2022/05/31	0	0.00	4	28.75	28.75	-4	1,837	-0.22%
2022/05/30	0	0.00	3	28.00	28.15	-3	1,800	-0.17%
2022/05/26	0	0.00	1	27.20	26.90	-1	1,785	-0.06%
2022/05/25	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/05/23	0	0.00	1	26.90	26.95	-1	1,819	-0.05%
2022/05/20	0	0.00	1	26.90	26.85	-1	1,849	-0.05%
2022/05/19	13	26.26	0	0.00	26.45	13	1,876	0.69%
2022/05/18	3	26.85	1	27.10	27.05	2	1,844	0.11%
2022/05/16	4	26.29	0	0.00	26.25	4	1,763	0.23%
2022/05/12	16	28.79	0	0.00	28.30	16	1,635	0.98%
2022/05/11	9	30.00	3	30.05	29.80	6	1,605	0.37%
2022/05/10	1	30.95	0	0.00	30.75	1	1,626	0.06%
2022/05/09	11	30.69	0	0.00	30.55	11	1,643	0.67%
2022/05/06	19	31.04	4	31.10	31.10	15	1,693	0.89%
2022/05/04	6	31.91	0	0.00	31.85	6	1,736	0.35%
2022/05/03	5	32.97	23	33.35	32.45	-18	1,736	-1.04%
2022/04/28	1	31.05	0	0.00	31.25	1	1,656	0.06%
2022/04/27	17	31.15	0	0.00	31.05	17	1,659	1.02%
2022/04/25	15	31.89	0	0.00	31.80	15	1,693	0.89%
2022/04/22	2	32.65	0	32.81	32.70	2	1,687	0.12%
2022/04/19	0	32.65	0	0.00	32.70	0	1,763	0.00%
2022/04/18	0	32.47	0	0.00	32.25	0	1,782	0.00%
2022/04/14	0	0.00	1	32.40	32.40	-1	1,804	-0.06%
2022/04/12	15	32.29	1	32.15	32.15	14	1,861	0.75%
2022/04/11	17	32.72	0	0.00	32.60	17	1,892	0.90%
2022/04/07	10	33.02	0	0.00	33.00	10	1,957	0.51%
2022/04/06	43	33.71	0	0.00	33.65	43	1,984	2.17%
2022/03/31	0	0.00	6	34.23	34.20	-6	2,428	-0.25%
2022/03/29	0	0.00	2	33.93	34.10	-2	2,591	-0.08%
2022/03/28	10	33.62	18	33.86	33.90	-8	2,588	-0.31%
2022/03/24	1	33.25	0	0.00	33.40	1	2,599	0.04%
2022/03/23	0	0.00	50	33.30	33.30	-50	2,639	-1.89%
2022/03/22	0	33.20	61	33.32	33.30	-61	2,661	-2.29%
2022/03/21	0	0.00	60	33.14	33.25	-60	2,714	-2.21%
2022/03/17	10	32.37	0	0.00	32.40	10	3,042	0.33%
2022/03/16	32	32.20	0	0.00	32.10	32	3,046	1.05%
2022/03/15	7	33.16	0	0.00	33.10	7	2,980	0.23%
2022/03/14	0	0.00	1	34.00	33.85	-1	3,050	-0.03%
2022/03/11	0	0.00	1	33.50	33.30	-1	3,096	-0.03%
2022/03/09	1	32.10	0	0.00	32.40	1	3,156	0.03%
2022/03/08	6	32.07	0	0.00	32.00	6	3,189	0.19%
2022/03/07	9	32.97	0	0.00	32.95	9	3,199	0.28%
2022/03/03	1	34.05	0	0.00	34.10	1	3,361	0.03%
2022/02/25	1	33.90	0	0.00	33.60	1	3,572	0.03%
2022/02/24	0	0.00	2	34.50	34.20	-2	3,596	-0.06%
2022/02/23	0	0.00	4	34.80	34.75	-4	3,619	-0.11%
2022/02/22	2	34.80	2	34.75	34.75	0	3,841	0.00%
2022/02/21	0	0.00	5	35.50	35.40	-5	4,151	-0.12%
2022/02/15	0	0.00	0.8	34.55	34.45	-0.8	4,324	-0.02%
2022/02/11	2	35.10	0	0.00	35.00	2	4,417	0.05%
2022/02/10	0	0.00	5	35.03	35.30	-5	4,440	-0.11%
2022/02/09	0	0.00	9	34.83	34.80	-9	4,441	-0.20%
2022/02/08	0	0.00	2	34.20	34.40	-2	4,433	-0.05%
2022/02/07	2	33.35	14	33.40	34.40	-12	4,405	-0.27%
2022/01/26	7	32.84	4	32.70	32.85	3	4,392	0.07%
2022/01/25	7	32.84	0	0.00	32.70	7	4,489	0.16%
2022/01/24	9	32.84	4	33.15	33.40	5	4,563	0.11%
2022/01/21	15	33.54	2	33.80	33.40	13	4,601	0.28%
2022/01/20	16	34.05	12	33.93	34.15	4	4,598	0.09%
2022/01/19	26	34.03	1	34.15	33.90	25	4,607	0.54%
2022/01/18	12	34.52	4	34.55	34.45	8	4,590	0.17%
2022/01/17	7	34.60	0	0.00	34.55	7	4,597	0.15%
2022/01/14	12	34.79	5	34.85	34.80	7	4,627	0.15%
2022/01/13	0	0.00	1	35.00	35.10	-1	4,669	-0.02%
2022/01/12	3	34.40	0	0.00	34.60	3	4,666	0.06%
2022/01/11	6	34.40	0	0.00	34.40	6	4,692	0.13%
2022/01/10	0	0.00	0.7	34.55	34.65	-0.7	4,754	-0.01%
2022/01/07	1	34.50	0	0.00	34.20	1	4,776	0.02%
2022/01/06	1	34.25	0	0.00	34.25	1	4,782	0.02%
2022/01/05	6	34.28	1	34.20	34.10	5	4,803	0.10%
2022/01/04	10	34.55	1	34.45	34.45	9	4,813	0.19%
2022/01/03	5	34.90	0	0.00	34.80	5	4,819	0.10%
2021/12/28	1	35.85	0.1	35.70	36.10	0.9	4,902	0.02%
2021/12/27	11	36.50	31.1	36.61	36.15	-20.1	4,874	-0.41%
2021/12/24	3	35.52	11.3	35.05	35.60	-8.3	4,667	-0.18%
2021/12/23	0	0.00	2	34.05	34.25	-2	4,624	-0.04%
2021/12/22	0.5	34.00	1	33.80	33.85	-0.5	4,826	-0.01%
2021/12/20	1	33.50	2	33.50	33.40	-1	6,199	-0.02%
2021/12/17	1	33.50	0	0.00	33.60	1	6,432	0.02%
2021/12/16	4	33.55	0	0.00	33.50	4	6,413	0.06%
2021/12/15	7	33.50	0	0.00	33.80	7	6,427	0.11%
2021/12/14	16	33.96	14	36.06	33.75	2	6,455	0.03%
2021/12/09	1	34.90	1.1	34.96	34.90	-0.1	6,171	0.00%
2021/12/08	0	0.00	6	35.20	34.85	-6	6,168	-0.10%
2021/12/06	50	34.55	0	0.00	34.60	50	6,066	0.82%
2021/12/03	0	0.00	2	34.80	34.90	-2	6,062	-0.03%
2021/12/02	0	0.00	3	34.57	34.40	-3	6,009	-0.05%
2021/12/01	0	0.00	2.1	34.46	34.65	-2.1	5,990	-0.03%
2021/11/30	6	34.78	7	35.00	34.55	-1	5,961	-0.02%
2021/11/29	7	33.38	2	33.80	33.85	5	5,853	0.09%
2021/11/26	51	34.10	0	0.00	34.30	51	5,814	0.88%
2021/11/25	2.1	34.77	6	34.73	34.75	-3.9	5,776	-0.07%
2021/11/24	0	0.00	2	34.03	34.20	-2	5,734	-0.03%
2021/11/23	12	33.40	0	0.00	33.30	12	5,723	0.21%
2021/11/22	55	34.08	1	33.75	33.80	54	5,735	0.94%
2021/11/19	7	34.08	1	33.80	33.80	6	5,728	0.10%
2021/11/18	8	34.58	23	34.36	35.25	-15	5,544	-0.27%
2021/11/15	21	32.97	0	0.00	33.45	21	5,270	0.40%
2021/11/12	11	33.09	0	0.00	33.10	11	5,331	0.21%
2021/11/11	2	33.30	0	0.00	33.65	2	5,383	0.04%
2021/11/10	10	33.84	6	33.83	33.70	4	5,452	0.07%
2021/11/09	1	33.05	6	33.50	33.25	-5	5,422	-0.09%
2021/11/08	0	0.00	1	33.00	33.25	-1	5,503	-0.02%
2021/11/05	17	32.16	0	0.00	32.50	17	5,516	0.31%
2021/11/04	9	32.54	5	33.03	32.50	4	5,573	0.07%
2021/11/02	0	0.00	1	33.10	32.55	-1	5,591	-0.02%
2021/11/01	16	32.43	25	32.55	32.35	-9	5,570	-0.16%
2021/10/29	13	31.64	15	31.81	32.00	-2	5,522	-0.04%
2021/10/28	4	31.28	0	31.20	31.20	4	5,486	0.07%
2021/10/27	5	31.63	0	0.00	31.45	5	5,540	0.09%
2021/10/25	7	31.00	0	31.65	31.55	7	5,596	0.13%
2021/10/22	4	31.40	0	0.00	31.20	4	5,709	0.07%
2021/10/20	5	31.00	0	0.00	31.00	5	5,745	0.09%
2021/10/19	4	31.35	0	0.00	31.35	4	5,840	0.07%
2021/10/18	1	31.60	2	32.00	31.55	-1	5,880	-0.02%
2021/10/15	6	30.98	3	31.63	31.40	3	6,012	0.05%
2021/10/14	3	30.50	1	30.70	30.95	2	6,064	0.03%
2021/10/13	5	31.04	0	0.00	30.55	5	6,146	0.08%
2021/10/08	0	0.00	1	30.90	30.95	-1	6,374	-0.02%
2021/10/07	5	30.99	0	0.00	31.25	5	6,482	0.08%
2021/10/06	3	30.50	0	0.00	30.25	3	6,712	0.04%
2021/10/05	1	31.00	0	0.00	31.50	1	6,932	0.01%
2021/10/04	37	31.63	4	32.16	31.50	33	7,035	0.47%
2021/10/01	27	33.14	1	33.60	32.85	26	7,208	0.36%
2021/09/30	4	34.55	3	34.45	34.15	1	7,973	0.01%
2021/09/29	23	35.12	0	0.00	34.10	23	8,086	0.28%
2021/09/28	28	36.78	26	36.68	36.30	2	8,003	0.02%
2021/09/27	10	36.04	13	36.29	36.90	-3	7,601	-0.04%
2021/09/24	5	33.59	6	35.58	33.55	-1	7,983	-0.01%
2021/09/23	1	32.85	0	0.00	33.30	1	8,390	0.01%
2021/09/22	2	32.68	0	0.00	32.90	2	8,599	0.02%
2021/09/17	5	33.15	0	0.00	32.95	5	8,810	0.06%
2021/09/16	2	34.00	6	33.95	34.00	-4	8,911	-0.04%
2021/09/14	2	34.43	0	0.00	34.25	2	9,541	0.02%
2021/09/08	1	34.00	0	0.00	33.85	1	11,667	0.01%
2021/09/07	1	34.65	0	0.00	34.70	1	11,846	0.01%
2021/09/06	0	0.00	10	34.75	34.65	-10	12,281	-0.08%
2021/09/01	1	35.90	0	0.00	35.80	1	14,553	0.01%
2021/08/31	0	0.00	0	36.40	35.85	0	15,797	0.00%
2021/08/30	15	36.76	0	0.00	36.25	15	17,437	0.09%
2021/08/27	6	37.05	1	37.10	37.05	5	18,717	0.03%
2021/08/26	1	36.90	2	37.10	37.00	-1	19,933	-0.01%
2021/08/25	1	35.90	0	0.00	36.25	1	20,785	0.00%
2021/08/24	0	0.00	7	36.06	36.10	-7	20,917	-0.03%
2021/08/23	1	35.40	50.3	35.43	35.65	-49.3	21,102	-0.23%
2021/08/20	0.4	34.50	66	34.89	34.65	-65.6	21,317	-0.31%
2021/08/18	2	34.55	73	35.46	35.60	-71	21,780	-0.33%
2021/08/17	2	35.50	1	35.10	34.60	1	21,890	0.00%
2021/08/16	2	36.45	2	36.60	36.05	0	21,946	0.00%
2021/08/13	0	0.00	1	38.25	38.30	-1	21,970	0.00%
2021/08/12	0	0.00	30	38.34	38.20	-30	21,997	-0.14%
2021/08/11	0	0.00	8	38.16	37.70	-8	22,062	-0.04%
2021/08/10	14	37.80	2	38.30	37.80	12	22,189	0.05%
2021/08/09	0.4	39.30	0	39.35	39.20	0.4	22,301	0.00%
2021/08/06	0	0.00	1	39.45	39.50	-1	22,449	0.00%
2021/08/05	2	38.75	0	39.25	38.70	2	22,587	0.01%
2021/08/04	1	39.25	0	0.00	39.30	1	22,778	0.00%
2021/08/03	1	39.70	0	0.00	39.75	1	23,283	0.00%
2021/08/02	0	0.00	3	39.33	39.60	-3	23,541	-0.01%
2021/07/30	0	0.00	1	39.70	39.75	-1	23,547	0.00%
2021/07/29	0	0.00	1	40.00	40.00	-1	23,595	0.00%
2021/07/28	1	37.35	4	38.59	38.85	-3	23,615	-0.01%
2021/07/27	2	39.03	0	0.00	39.00	2	23,682	0.01%
2021/07/26	24	39.94	11	40.65	39.90	13	23,804	0.05%
2021/07/23	4	40.80	1	40.85	40.85	3	23,935	0.01%
2021/07/22	20	39.40	0	0.00	39.35	20	24,006	0.08%
2021/07/21	42.3	39.42	0	0.00	39.25	42.3	24,056	0.18%
2021/07/20	21	40.93	20	40.75	40.75	1	24,035	0.00%
2021/07/19	5	41.60	1	41.70	41.70	4	24,102	0.02%
2021/07/16	14	41.05	5.2	41.31	41.30	8.8	24,328	0.04%
2021/07/14	0	0.00	2	41.48	41.25	-2	24,454	-0.01%
2021/07/13	11.1	41.75	7	40.91	40.90	4.1	24,605	0.02%
2021/07/12	14	42.45	1.1	42.75	42.10	12.9	24,583	0.05%
2021/07/09	55	43.80	0	44.70	43.75	55	25,092	0.22%
2021/07/08	33	44.57	1	44.60	44.70	32	25,452	0.13%
2021/07/07	59	45.80	117	45.48	45.25	-58	26,102	-0.22%	大賣/
2021/07/06	58	45.40	8	45.27	44.70	50	25,579	0.20%
2021/07/05	53	44.22	2	44.68	44.50	51	25,582	0.20%
2021/07/02	18	44.46	4	44.65	44.80	14	25,639	0.05%
2021/07/01	28	45.72	39	46.85	45.60	-11	25,279	-0.04%
2021/06/30	8	45.26	15	45.34	45.70	-7	24,430	-0.03%
2021/06/29	18	44.44	8	44.31	43.80	10	23,871	0.04%
2021/06/28	16	43.65	0	0.00	44.00	16	23,785	0.07%
2021/06/25	25	44.82	0	0.00	44.30	25	23,683	0.11%
2021/06/24	7	44.44	2	45.03	44.95	5	23,805	0.02%
2021/06/23	25	44.40	3	45.50	44.00	22	23,763	0.09%
2021/06/22	53	45.79	19	45.86	44.45	34	23,479	0.14%
2021/06/21	2	44.60	15	44.37	44.45	-13	22,491	-0.06%
2021/06/18	10	43.69	4	43.49	43.25	6	22,031	0.03%
2021/06/17	80	44.65	14	45.39	44.30	66	21,851	0.30%
2021/06/16	10	44.51	55	44.09	43.95	-45	21,436	-0.21%
2021/06/15	20	44.84	11	45.05	44.95	9	21,270	0.04%
2021/06/11	94	48.44	68	47.70	45.60	26	20,880	0.12%
2021/06/10	6	44.84	25	45.00	45.50	-19	19,739	-0.10%
2021/06/09	33.1	47.06	22	47.01	45.45	11.1	19,438	0.06%
2021/06/08	28	50.10	18	49.50	49.10	10	18,821	0.05%
2021/06/07	42	49.30	79	49.42	50.60	-37	17,681	-0.21%
2021/06/04	71	47.97	36.4	49.49	46.05	34.6	16,159	0.21%
2021/06/03	33	45.58	20.9	46.41	47.30	12.1	15,117	0.08%
2021/06/02	37	41.02	41.1	42.26	43.00	-4.1	13,987	-0.03%
2021/06/01	0.2	39.00	6.2	39.01	39.10	-6.1	13,318	-0.05%
2021/05/31	0	0.00	4	38.51	38.25	-4	13,351	-0.03%
2021/05/28	13	37.68	17	37.96	37.75	-4	13,267	-0.03%
2021/05/27	10.6	37.70	43	37.34	37.70	-32.4	13,224	-0.24%
2021/05/26	7	35.60	4	35.90	35.90	3	12,890	0.02%
2021/05/25	25	35.43	4.4	35.30	35.85	20.6	12,765	0.16%
2021/05/24	19	35.20	2	35.33	35.50	17	12,643	0.13%
2021/05/21	1	33.95	0	0.00	34.20	1	12,564	0.01%
2021/05/20	0.7	33.15	0	0.00	33.15	0.7	12,491	0.01%
2021/05/19	1	34.20	4	33.26	33.75	-3	12,471	-0.02%
2021/05/18	0	0.00	9	32.52	32.55	-9	12,390	-0.07%
2021/05/17	30	29.92	1	29.50	29.60	29	12,320	0.24%
2021/05/14	0	0.00	3	32.95	31.65	-3	12,175	-0.02%
2021/05/13	1	31.30	24	30.26	32.50	-23	12,028	-0.19%
2021/05/12	11	33.65	3	34.35	32.55	8	11,875	0.07%
2021/05/11	26	38.23	94	37.57	36.10	-68	11,647	-0.58%
2021/05/10	10	37.26	68	37.23	37.30	-58	11,138	-0.52%
2021/05/07	4	35.01	1	35.25	35.85	3	10,910	0.03%
2021/05/06	3	35.62	0	0.00	35.55	3	10,898	0.03%
2021/05/05	1	34.95	1	36.30	35.80	0	10,841	0.00%
2021/05/04	51	35.01	9	34.11	35.00	42	10,795	0.39%
2021/05/03	4	37.13	1	38.10	36.55	3	10,641	0.03%
2021/04/29	60	37.97	1	37.95	38.00	59	10,523	0.56%
2021/04/28	54	38.99	116	38.86	39.15	-62	10,391	-0.60%	大賣/
2021/04/27	3	38.78	3	38.87	39.00	0	10,300	0.00%
2021/04/26	7	38.61	6	39.00	39.10	1	10,262	0.01%
2021/04/23	1	38.25	34	38.01	38.45	-33	10,189	-0.32%
2021/04/22	11	38.67	30	39.56	37.85	-19	10,228	-0.19%
2021/04/21	11	38.71	52	38.53	38.70	-41	9,979	-0.41%
2021/04/20	9	38.58	51	38.82	38.40	-42	9,815	-0.43%
2021/04/19	17	39.06	54	39.57	39.20	-37	9,689	-0.38%
2021/04/16	1.2	37.95	130	38.49	38.85	-128.8	9,457	-1.36%	大賣/鉅額交易
2021/04/15	48	38.49	154	38.35	38.35	-106	9,313	-1.14%	大賣/鉅額交易
2021/04/14	95	37.80	67.7	36.43	38.00	27.3	8,612	0.32%
2021/04/13	20.1	36.77	18.5	36.98	37.10	1.6	8,244	0.02%
2021/04/12	117	32.68	38.2	34.17	34.65	78.8	7,454	1.06%	大買/
2021/04/09	18	31.92	35	31.55	31.50	-17	7,196	-0.24%
2021/04/08	55.1	31.84	26	33.15	33.20	29.1	7,070	0.41%
2021/04/07	0.3	31.60	1	31.60	31.60	-0.7	7,209	-0.01%
2021/04/06	28	31.10	0	31.35	31.55	28	7,685	0.36%
2021/04/01	53	31.04	0	31.20	31.25	53	7,829	0.68%
2021/03/31	54.2	31.22	1.2	31.27	31.50	53	7,758	0.68%
2021/03/30	1	31.05	7.1	31.24	31.25	-6.1	7,676	-0.08%
2021/03/29	109	30.71	11	30.87	30.95	98	7,605	1.29%	大買/
2021/03/26	2	29.60	1.2	29.63	29.60	0.8	7,504	0.01%
2021/03/25	75	29.45	40	29.33	29.50	35	7,414	0.47%
2021/03/24	11	28.75	41	28.77	28.95	-30	7,315	-0.41%
2021/03/23	6	28.70	41	28.64	28.55	-35	7,354	-0.48%
2021/03/22	33	28.65	14	28.68	28.80	19	7,630	0.25%
2021/03/19	37	28.93	26	29.01	28.95	11	7,698	0.14%
2021/03/18	9	29.02	90	29.04	29.00	-81	7,750	-1.05%
2021/03/17	0	0.00	60	29.05	29.20	-60	7,823	-0.77%
2021/03/16	3	28.93	144	28.99	29.05	-141	7,835	-1.80%	大賣/鉅額交易
2021/03/15	5	29.42	51	29.30	29.35	-46	7,745	-0.59%
2021/03/12	27	29.64	2	29.85	29.90	25	7,711	0.32%
2021/03/11	0	0.00	122	29.86	29.60	-122	7,688	-1.59%	大賣/鉅額交易
2021/03/10	29	29.32	8	29.47	29.65	21	7,614	0.28%
2021/03/09	4	29.14	10	29.54	29.70	-6	7,508	-0.08%
2021/03/08	0	0.00	10	28.75	28.55	-10	7,339	-0.14%
2021/03/05	4	28.25	3.2	28.57	28.30	0.8	7,301	0.01%
2021/03/04	19	28.02	190	28.15	28.85	-171	7,205	-2.37%	大賣/鉅額交易
2021/03/03	16	27.49	45.1	27.66	28.00	-29.1	7,040	-0.41%
2021/03/02	83	27.79	30	27.75	27.05	53	6,998	0.76%
2021/02/26	13	26.95	10	27.17	27.25	3	6,861	0.04%
2021/02/25	5	26.98	12	26.95	27.05	-7	6,828	-0.10%
2021/02/24	9	26.92	0	0.00	26.65	9	6,865	0.13%
2021/02/23	6	27.25	11	27.39	27.70	-5	6,822	-0.07%
2021/02/22	1	26.55	1	26.85	26.70	0	6,790	0.00%
2021/02/19	1	26.20	1	26.40	26.55	0	6,848	0.00%
2021/02/18	6	26.40	6	26.42	26.50	0	7,025	0.00%
2021/02/17	6	25.95	40	25.78	25.90	-34	7,305	-0.47%
2021/02/05	0	0.00	0	24.30	24.35	0	7,916	0.00%
2021/02/02	1	23.70	1	23.95	24.35	0	8,079	0.00%
2021/01/29	4	23.86	4	23.83	23.40	0	8,190	0.00%
2021/01/28	1	24.30	1	24.10	23.75	0	8,271	0.00%
2021/01/27	0	0.00	0	24.40	24.25	0	8,241	0.00%
2021/01/25	0	0.00	7	24.90	24.95	-7	8,338	-0.08%
2021/01/22	7	24.71	1	24.75	24.60	6	8,431	0.07%
2021/01/21	6	25.04	8	24.84	24.80	-2	8,456	-0.02%
2021/01/20	1	24.80	4	24.75	24.25	-3	8,455	-0.04%
2021/01/19	4	25.28	5	25.52	25.50	-1	8,541	-0.01%
2021/01/15	9	25.85	6	25.68	25.35	3	8,817	0.03%
2021/01/14	3.4	26.92	0	0.00	26.80	3.4	8,867	0.04%
2021/01/13	2	27.40	1	27.25	27.25	1	8,857	0.01%
2021/01/12	5	27.20	0	0.00	27.20	5	8,836	0.06%
2021/01/11	3	27.18	3	27.33	27.25	0	8,759	0.00%
2021/01/08	4.1	27.35	46	27.21	27.25	-41.9	8,755	-0.48%
2021/01/07	72	27.38	18	27.40	27.40	54	8,663	0.62%
2021/01/06	100	28.10	0	0.00	27.75	100	8,579	1.17%
2021/01/05	7	28.48	6	28.44	28.40	1	8,453	0.01%
2021/01/04	24	29.20	10	29.65	29.30	14	8,379	0.17%
2020/12/31	16	29.25	10	29.55	29.45	6	8,298	0.07%
2020/12/30	34	29.56	17	29.47	29.35	17	8,200	0.21%
2020/12/29	36	29.74	5	28.96	28.70	31	7,881	0.39%
2020/12/28	8	27.29	6.1	27.72	28.25	1.9	7,371	0.03%
2020/12/25	1	25.85	19	25.89	25.70	-18	7,144	-0.25%
2020/12/23	0	0.00	4	25.25	25.90	-4	7,120	-0.06%
2020/12/22	34	25.97	6	25.37	25.30	28	7,089	0.39%
2020/12/21	1	25.15	23	24.90	25.15	-22	6,969	-0.32%
2020/12/18	25	24.66	12	24.73	24.70	13	6,968	0.19%
2020/12/17	10	24.81	6	24.86	24.60	4	6,958	0.06%
2020/12/16	18	25.25	9	25.20	25.15	9	6,943	0.13%
2020/12/15	6	24.59	10	24.84	24.90	-4	6,702	-0.06%
2020/12/14	4	24.50	0	0.00	24.45	4	6,631	0.06%
2020/12/11	0	0.00	51	23.80	24.40	-51	6,600	-0.77%
2020/12/10	7	24.11	57	24.00	23.65	-50	6,600	-0.76%
2020/12/09	3	23.85	3	23.90	23.90	0	6,640	0.00%
2020/12/08	4	23.55	4	23.55	23.55	0	6,742	0.00%
2020/12/07	0	0.00	1	23.80	23.25	-1	6,757	-0.01%
2020/12/04	0	0.00	0.6	23.70	23.75	-0.6	6,785	-0.01%
2020/12/02	0	0.00	1	23.85	23.65	-1	6,836	-0.01%
2020/12/01	0	0.00	5	24.05	24.45	-5	6,805	-0.07%
2020/11/30	25.1	24.59	2	24.55	23.80	23.1	6,803	0.34%
2020/11/27	0	0.00	0	23.75	23.90	0	6,816	0.00%
2020/11/26	7	23.75	14	23.65	23.70	-7	6,975	-0.10%
2020/11/25	7	23.30	138	23.15	23.40	-131	7,091	-1.85%	大賣/鉅額交易
2020/11/23	5	23.00	10	23.00	23.00	-5	7,431	-0.07%
2020/11/20	9	22.88	9	22.95	23.05	0	7,517	0.00%
2020/11/19	35	23.09	5	22.95	22.90	30	7,522	0.40%
2020/11/18	0	0.00	4	23.00	23.05	-4	7,638	-0.05%
2020/11/17	4	22.98	4	22.75	22.95	0	7,594	0.00%
2020/11/16	8	22.62	38	22.76	23.15	-30	7,567	-0.40%
2020/11/13	36	22.16	26	22.35	22.35	10	7,409	0.13%
2020/11/11	6	20.88	16	20.70	20.95	-10	7,266	-0.14%
2020/11/10	11	21.17	23	20.36	20.25	-12	7,360	-0.16%
2020/11/09	5	21.50	5	21.54	21.40	0	7,359	0.00%
2020/11/06	9	20.32	12.7	20.44	20.60	-3.7	7,265	-0.05%
2020/11/05	18	20.33	18	20.35	20.25	0	7,228	0.00%
2020/11/04	0	0.00	1	20.10	20.15	-1	7,158	-0.01%
2020/11/03	2	20.08	0	0.00	20.10	2	7,149	0.03%
2020/11/02	51	20.14	6	19.73	20.20	45	7,115	0.63%
2020/10/30	19	19.81	6	20.30	19.40	13	7,023	0.19%
2020/10/29	4	19.49	5	19.71	19.90	-1	6,896	-0.01%
2020/10/28	11	19.82	20	19.75	19.80	-9	6,822	-0.13%
2020/10/27	2.7	19.92	10	19.80	19.80	-7.3	6,759	-0.11%
2020/10/26	29	20.12	122	20.22	19.95	-93	6,608	-1.41%	大賣/
2020/10/23	100	18.65	11	18.62	18.70	89	6,218	1.43%
2020/10/22	49	18.63	18	18.72	18.40	31	6,198	0.50%
2020/10/21	0	0.00	14	18.42	18.50	-14	6,011	-0.23%
2020/10/20	4	17.94	0	0.00	18.20	4	5,977	0.07%
2020/10/19	3	18.10	1	18.25	18.10	2	5,963	0.03%
2020/10/16	1	18.10	5	18.37	18.20	-4	6,063	-0.07%
2020/10/13	10	18.15	2	18.40	18.25	8	6,062	0.13%
2020/10/12	0	0.00	7.6	18.28	18.30	-7.6	6,082	-0.12%
2020/10/08	3	17.90	0	0.00	18.00	3	6,150	0.05%
2020/10/07	1	17.80	4	17.90	17.90	-3	6,276	-0.05%
2020/09/30	0	0.00	2	17.13	17.20	-2	6,399	-0.03%
2020/09/29	1	17.20	0	0.00	17.10	1	6,414	0.02%
2020/09/28	1	17.10	0	0.00	17.15	1	6,430	0.02%
2020/09/24	9	16.89	0	0.00	16.80	9	6,488	0.14%
2020/09/23	6	17.47	0	0.00	17.45	6	6,492	0.09%
2020/09/22	18	18.00	10	17.70	17.70	8	6,468	0.12%
2020/09/21	0	0.00	4	18.80	18.25	-4	6,402	-0.06%
2020/09/18	11	18.50	4	18.48	18.70	7	6,355	0.11%
2020/09/17	3	18.47	1	18.40	18.40	2	6,303	0.03%
2020/09/16	15	18.23	16	18.34	18.45	-1	6,297	-0.02%
2020/09/15	1	18.10	0	0.00	18.30	1	6,277	0.02%
2020/09/14	2	17.85	2	17.85	17.85	0	6,226	0.00%
2020/09/11	8	17.90	0	0.00	17.75	8	6,317	0.13%
2020/09/09	13	18.49	39	18.63	18.70	-26	6,360	-0.41%
2020/09/08	10.2	18.54	44	18.55	18.60	-33.8	6,496	-0.52%
2020/09/07	16.5	18.60	0	0.00	18.50	16.5	6,449	0.26%
2020/09/04	5	18.19	6	18.28	18.25	-1	6,400	-0.02%
2020/09/03	10	18.18	20	18.28	18.55	-10	6,331	-0.16%
2020/09/02	6	18.75	8	18.56	18.50	-2	6,273	-0.03%
2020/09/01	8	18.63	26.4	18.87	18.85	-18.4	6,185	-0.30%
2020/08/31	16.5	18.40	52	18.28	18.30	-35.5	6,018	-0.59%
2020/08/28	48	18.11	65	18.15	18.10	-17	5,847	-0.29%
2020/08/27	20	17.20	14	17.23	17.25	6	5,544	0.11%
2020/08/26	23.1	16.98	39	17.14	17.15	-15.9	5,413	-0.29%
2020/08/25	8	16.62	6	16.67	16.70	2	5,280	0.04%
2020/08/24	1	16.45	10	16.85	16.55	-9	5,268	-0.17%
2020/08/21	3	16.10	3	16.30	16.35	0	5,186	0.00%
2020/08/20	1	15.95	10	16.00	16.00	-9	5,169	-0.17%
2020/08/19	32	16.18	92	16.36	16.75	-60	5,007	-1.20%
2020/08/18	15	16.07	35	16.37	15.85	-20	4,830	-0.41%
2020/08/17	10	15.74	126.8	15.64	16.20	-116.8	4,566	-2.56%	大賣/鉅額交易
2020/08/14	95	14.65	74	14.72	14.75	21	4,246	0.49%
2020/08/13	140	14.39	29	14.45	14.40	111	4,091	2.71%	大買/鉅額交易
2020/08/12	0	0.00	18	14.23	14.25	-18	3,998	-0.45%
2020/08/11	160	14.13	2	14.20	14.05	158	4,020	3.93%	大買/鉅額交易
2020/08/10	0	0.00	10	13.99	14.10	-10	4,056	-0.25%
2020/08/06	0	0.00	5	13.80	13.80	-5	4,009	-0.12%
2020/07/30	0	0.00	12	13.79	13.70	-12	4,057	-0.30%
2020/07/27	40	13.51	20	13.45	13.45	20	4,044	0.49%
2020/07/24	21.9	13.76	0	0.00	13.65	21.9	4,037	0.54%
2020/07/22	20	14.25	16	14.17	14.00	4	4,067	0.10%
2020/07/21	0	0.00	9	13.92	13.90	-9	3,943	-0.23%
2020/07/20	8	13.60	0	0.00	13.85	8	3,901	0.21%
2020/07/17	80	13.73	0	0.00	13.65	80	3,899	2.05%
2020/07/16	16	13.80	11	13.97	13.90	5	3,901	0.13%
2020/07/15	40	13.79	20	13.80	13.90	20	3,856	0.52%
2020/07/14	0	0.00	2	14.40	14.30	-2	3,778	-0.05%
2020/07/13	30	14.50	2	14.60	14.50	28	3,660	0.76%
2020/07/10	6	14.10	0	0.00	14.30	6	3,598	0.17%
2020/07/09	45	14.49	8	14.55	14.45	37	3,598	1.03%
2020/07/08	10	14.40	0	0.00	14.45	10	3,571	0.28%
2020/07/07	20	14.35	10	14.35	14.35	10	3,562	0.28%
2020/07/06	0	0.00	40	14.40	14.40	-40	3,547	-1.13%
2020/07/03	5	14.15	12	14.19	14.15	-7	3,505	-0.20%
2020/07/02	11	14.10	24	14.07	14.15	-13	3,476	-0.37%
2020/07/01	0	0.00	8	13.88	13.95	-8	3,418	-0.23%
2020/06/30	6	13.73	0	0.00	13.80	6	3,400	0.18%
2020/06/29	66	13.64	0	0.00	13.65	66	3,407	1.94%
2020/06/24	6	13.75	96.4	13.75	13.75	-90.4	3,398	-2.66%
2020/06/23	10	13.80	0	0.00	13.75	10	3,493	0.29%
2020/06/22	30	13.92	5	13.85	13.85	25	3,516	0.71%
2020/06/19	94	13.94	1	13.90	13.85	93	3,546	2.62%
2020/06/18	30	14.30	24	14.25	14.10	6	3,555	0.17%
2020/06/17	4	13.83	0	0.00	13.90	4	3,505	0.11%
2020/06/16	2	13.65	11	14.09	14.05	-9	3,521	-0.26%
2020/06/15	31	14.19	50	13.98	13.75	-19	3,443	-0.55%
2020/06/12	6	13.10	0	0.00	13.25	6	3,283	0.18%
2020/06/11	55	13.47	0	13.35	13.35	55	3,343	1.65%
2020/06/10	32	13.70	2	13.80	13.75	30	3,333	0.90%
2020/06/09	68	13.82	0	0.00	13.80	68	3,419	1.99%
2020/06/08	70	13.94	42	13.76	13.80	28	3,472	0.81%
2020/06/05	0	0.00	3	13.58	13.70	-3	3,432	-0.09%
2020/06/04	1	13.50	11	13.64	13.50	-10	3,484	-0.29%
2020/06/03	10	13.50	10	13.60	13.50	0	3,518	0.00%
2020/06/02	1	13.35	0	0.00	13.40	1	3,526	0.03%
2020/06/01	0	0.00	0	13.45	13.45	0	3,556	0.00%
2020/05/29	14	13.20	2	13.50	13.20	12	3,569	0.34%
2020/05/28	3	13.63	29	13.62	13.50	-26	3,609	-0.72%
2020/05/27	5	13.30	10	13.34	13.40	-5	3,619	-0.14%
2020/05/26	0	0.00	7	13.20	13.15	-7	3,898	-0.18%
2020/05/25	50	13.00	0	0.00	13.00	50	4,359	1.15%
2020/05/22	10	13.15	0	0.00	13.15	10	4,371	0.23%
2020/05/21	26	13.30	0	0.00	13.25	26	4,477	0.58%
2020/05/19	10	13.35	10	13.45	13.35	0	4,513	0.00%
2020/05/18	5	13.15	17	13.26	13.35	-12	4,524	-0.27%
2020/05/15	2	12.80	12	13.08	13.00	-10	4,476	-0.22%
2020/05/14	8	12.74	68	12.81	12.75	-60	4,418	-1.36%
2020/05/13	22	12.69	6	12.75	12.75	16	4,408	0.36%
2020/05/12	4	12.73	2	12.70	12.75	2	4,431	0.05%
2020/05/11	0	0.00	22	12.82	12.75	-22	4,426	-0.50%
2020/05/07	2	12.50	3	12.62	12.65	-1	4,604	-0.02%
2020/05/06	2	12.50	0	0.00	12.50	2	4,867	0.04%
2020/05/05	48	12.57	10	12.55	12.60	38	4,886	0.78%
2020/05/04	30	12.48	0	0.00	12.50	30	4,951	0.61%
2020/04/30	0	0.00	35.3	12.69	12.80	-35.3	4,944	-0.71%
2020/04/29	28	12.52	15	12.59	12.60	13	4,956	0.26%
2020/04/28	0	0.00	12	12.42	12.35	-12	5,002	-0.24%
2020/04/27	1	12.10	8	12.15	12.10	-7	5,278	-0.13%
2020/04/24	0	0.00	21	11.93	11.90	-21	5,260	-0.40%
2020/04/23	4	11.85	0	0.00	11.95	4	5,258	0.08%
2020/04/22	0	0.00	6	11.75	11.80	-6	5,247	-0.11%
2020/04/21	22	11.76	2	12.10	11.75	20	5,235	0.38%
2020/04/20	5	11.96	0	0.00	12.05	5	5,195	0.10%
2020/04/17	13	12.02	5	12.11	12.00	8	5,189	0.15%
2020/04/16	9	12.09	3	12.07	12.05	6	5,155	0.12%
2020/04/15	2	12.15	12	12.14	12.15	-10	5,116	-0.20%
2020/04/14	6	11.93	4	12.00	12.00	2	5,070	0.04%
2020/04/13	13	11.83	6	11.82	11.85	7	5,071	0.14%
2020/04/10	19	11.94	7	11.98	11.95	12	5,067	0.24%
2020/04/09	3	11.95	6	11.98	11.90	-3	5,061	-0.06%
2020/04/08	1	11.70	0	0.00	11.80	1	5,045	0.02%
2020/04/07	3	11.75	2	11.70	11.65	1	5,006	0.02%
2020/04/06	2	11.50	10	11.61	11.65	-8	4,985	-0.16%
2020/03/31	11	11.63	0	0.00	11.55	11	4,979	0.22%
2020/03/30	1	11.55	0	0.00	11.60	1	4,971	0.02%
2020/03/27	20	11.83	15	11.93	11.70	5	4,981	0.10%
2020/03/26	2	11.55	0	0.00	11.90	2	4,905	0.04%
2020/03/25	5	11.50	4	11.60	11.40	1	4,875	0.02%
2020/03/24	30	11.28	0	0.00	11.25	30	4,863	0.62%
2020/03/23	132	11.19	0	0.00	11.10	132	4,880	2.70%	大買/鉅額交易
2020/03/20	0	10.85	3	10.78	10.70	-3	4,784	-0.06%
2020/03/19	16	10.32	1	10.55	10.25	15	4,773	0.31%
2020/03/18	23	10.79	2	10.80	10.80	21	4,698	0.45%
2020/03/17	2	10.75	5	10.90	10.90	-3	4,632	-0.06%
2020/03/16	1	11.45	0	0.00	11.15	1	4,568	0.02%
2020/03/13	12	11.10	6	11.17	11.45	6	4,522	0.13%
2020/03/12	18	12.29	17	12.26	12.05	1	4,423	0.02%
2020/03/11	6	12.85	0	0.00	12.75	6	4,345	0.14%
2020/03/10	16	12.61	0	0.00	12.90	16	4,311	0.37%
2020/03/09	41	13.09	5	13.05	12.90	36	4,231	0.85%
2020/03/06	6	13.51	0	0.00	13.50	6	4,159	0.14%
2020/03/04	4	13.65	0	0.00	13.70	4	4,104	0.10%
2020/03/03	5	13.80	5	13.75	13.75	0	4,080	0.00%
2020/03/02	9	13.56	5	13.75	13.55	4	4,019	0.10%
2020/02/27	26	14.39	76	14.46	13.90	-50	3,967	-1.26%
2020/02/26	71	14.24	78	14.14	14.25	-7	3,662	-0.19%
2020/02/25	0	0.00	6	13.60	13.60	-6	3,167	-0.19%
2020/02/24	27	13.88	9	14.00	13.85	18	3,127	0.58%
2020/02/21	9	13.58	1	13.60	13.65	8	3,026	0.26%
2020/02/20	26	13.67	30	13.58	13.50	-4	3,030	-0.13%
2020/02/19	0	0.00	9	13.57	13.60	-9	3,032	-0.30%
2020/02/18	4	13.30	0	0.00	13.35	4	3,098	0.13%
2020/02/17	5	13.29	0	0.00	13.35	5	3,089	0.16%
2020/02/13	8	13.33	5	13.30	13.30	3	3,063	0.10%
2020/02/12	1	13.40	0	0.00	13.40	1	3,033	0.03%
2020/02/11	10	13.40	0	0.00	13.45	10	3,005	0.33%
2020/02/10	10	13.58	10	13.50	13.50	0	2,946	0.00%
2020/02/07	42	13.70	36	13.81	13.95	6	2,774	0.22%
2020/02/05	1	13.00	1	13.30	12.95	0	2,464	0.00%
2020/02/04	4	12.81	0	0.00	12.85	4	2,358	0.17%
2020/02/03	4	12.83	0	0.00	12.75	4	2,334	0.17%
2020/01/31	1.9	13.10	8	13.66	13.10	-6.1	2,287	-0.26%
2020/01/30	55	13.15	18	13.74	13.55	37	2,196	1.68%
2020/01/13	5	13.20	0	0.00	13.20	5	1,943	0.26%
2020/01/10	1	13.10	0	0.00	13.20	1	1,975	0.05%
2020/01/09	1	13.10	0	0.00	13.15	1	1,973	0.05%
2020/01/06	1	13.30	0	0.00	13.30	1	1,943	0.05%
2020/01/03	0	0.00	2	13.60	13.55	-2	1,919	-0.10%
2019/12/20	3	13.50	0	0.00	13.50	3	1,715	0.17%
2019/12/19	10	13.90	6	13.95	13.95	4	1,662	0.24%
2019/12/18	0	0.00	9	13.75	13.85	-9	1,590	-0.57%
2019/12/17	0	0.00	3	13.55	13.60	-3	1,507	-0.20%
2019/12/16	0	0.00	5	13.35	13.40	-5	1,446	-0.35%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/11	0	0.00	1	13.05	13.05	-1	1,376	-0.07%
2019/12/10	0	0.00	1	12.95	13.00	-1	1,375	-0.07%
2019/12/04	2	12.80	0	0.00	12.90	2	1,393	0.14%
2019/12/03	3	12.90	0	0.00	12.90	3	1,375	0.22%
2019/11/29	5	13.00	0	0.00	12.95	5	1,352	0.37%
2019/11/28	4	13.03	0	0.00	13.05	4	1,324	0.30%
2019/11/27	5	13.20	12	13.21	13.20	-7	1,302	-0.54%
2019/11/26	0	0.00	5	13.07	13.15	-5	1,259	-0.40%
2019/11/25	2	12.85	3	12.95	12.95	-1	1,197	-0.08%
2019/11/21	0	0.00	1	12.75	12.75	-1	1,164	-0.09%
2019/11/20	0	0.00	3	12.85	12.85	-3	1,149	-0.26%
2019/11/19	0	0.00	8	12.75	12.75	-8	1,122	-0.71%
2019/11/15	0	0.00	4	12.61	12.55	-4	1,050	-0.38%
2019/11/13	0	0.00	1	11.95	11.95	-1	948	-0.11%
2019/11/12	0	0.00	2	11.95	11.90	-2	948	-0.21%
2019/11/08	0	0.00	0	12.00	12.10	0	940	0.00%
2019/10/25	2	11.95	0	0.00	12.05	2	949	0.21%
2019/10/23	0	0.00	2	11.80	11.80	-2	893	-0.22%
2019/10/16	0	0.00	0	11.55	11.60	0	882	0.00%
2019/09/26	0.5	11.75	0	0.00	11.80	0.5	1,326	0.04%
2019/09/09	0	0.00	1	11.75	11.80	-1	1,394	-0.07%
2019/09/02	1	11.60	0	0.00	11.60	1	1,376	0.07%
2019/08/26	0.1	11.40	0	0.00	11.40	0.1	1,386	0.01%
2019/08/01	0.1	11.50	0	0.00	11.50	0.1	1,390	0.01%
2019/07/10	1	12.45	0	0.00	12.50	1	1,041	0.10%
2019/07/09	0	0.00	13	12.21	12.30	-13	979	-1.33%
2019/07/08	0	0.00	22	12.10	12.20	-22	929	-2.37%
2019/07/05	11	12.00	0	0.00	12.05	11	892	1.23%
2019/07/04	2	11.90	0	0.00	11.90	2	869	0.23%
2019/07/03	0	0.00	0	11.90	11.90	0	866	0.00%
2019/07/01	11	11.95	0	0.00	11.95	11	833	1.32%
2019/06/27	11	11.90	0	0.00	11.90	11	810	1.36%
2019/06/21	0	0.00	55	11.90	11.75	-55	795	-6.92%
2019/06/19	55	11.75	0	0.00	11.75	55	767	7.17%
2019/06/04	0	0.00	1	11.70	11.75	-1	818	-0.12%
2019/05/31	0	0.00	25	11.77	11.80	-25	828	-3.02%
2019/05/17	1	11.55	0	0.00	11.45	1	942	0.11%
2019/05/16	0	0.00	0	11.50	11.50	0	923	0.00%
2019/05/14	0	0.00	1	11.35	11.55	-1	931	-0.11%
2019/05/09	3	11.70	0	0.00	11.70	3	932	0.32%
2019/05/06	1	11.70	0	0.00	11.75	1	925	0.11%
2019/04/26	0	0.00	2	11.83	11.85	-2	938	-0.21%
2019/04/08	2	11.90	0	0.00	11.90	2	959	0.21%
2019/04/03	1	11.85	0	0.00	11.85	1	956	0.10%
2019/04/01	2	11.85	0	0.00	11.80	2	948	0.21%
2019/03/25	0	0.00	6	11.75	11.80	-6	936	-0.64%
2019/03/21	2	11.90	0	0.00	11.85	2	927	0.22%
2019/03/20	1	11.80	0	0.00	11.85	1	934	0.11%
2019/03/19	0	0.00	0	11.80	11.80	0	935	0.00%
2019/03/18	2	11.85	0	0.00	11.80	2	976	0.20%
2019/03/12	1	11.95	0	0.00	11.95	1	989	0.10%
2019/03/08	0	0.00	3	11.80	11.95	-3	999	-0.30%
2019/03/07	3	11.88	0	0.00	11.80	3	992	0.30%
2019/01/28	0	11.50	0	0.00	11.55	0	820	0.00%
2019/01/22	0	0.00	10	11.45	11.50	-10	834	-1.20%
2019/01/10	0	0.00	1	11.30	11.20	-1	1,018	-0.10%
2019/01/08	0	0.00	1	11.25	11.20	-1	1,033	-0.10%
2019/01/02	1	11.20	0	0.00	11.20	1	1,207	0.08%
2018/12/28	0	0.00	5	11.30	11.25	-5	1,215	-0.41%
2018/12/27	0	0.00	5	11.35	11.30	-5	1,238	-0.40%
2018/12/26	3.2	11.25	10	11.25	11.20	-6.8	1,242	-0.55%
2018/12/25	0	11.30	0	0.00	11.30	0	1,236	0.00%
2018/12/22	10	11.30	0	0.00	11.30	10	1,248	0.80%
2018/12/17	15	11.64	0	0.00	11.60	15	1,311	1.14%
2018/12/14	5	11.65	0	0.00	11.60	5	1,314	0.38%
2018/12/10	1	11.25	2	11.35	11.30	-1	1,278	-0.08%
2018/12/07	0	0.00	2	11.45	11.45	-2	1,282	-0.16%
2018/12/03	4	11.73	0	0.00	11.70	4	1,326	0.30%
2018/11/28	5	11.50	0	0.00	11.55	5	1,306	0.38%
2018/11/27	2	11.40	0	0.00	11.40	2	1,311	0.15%
2018/10/11	1	11.35	0	11.35	11.35	1	1,452	0.07%
2018/10/04	0	0.00	1	12.25	12.25	-1	1,323	-0.08%
2018/09/21	0	0.00	2	12.35	12.20	-2	1,359	-0.15%
2018/09/19	1	12.35	0	0.00	12.45	1	1,367	0.07%
2018/09/14	0	0.00	1	12.35	12.45	-1	1,378	-0.07%
2018/09/12	0	0.00	1	12.15	12.15	-1	1,378	-0.07%
2018/09/11	0	0.00	1	11.95	11.95	-1	1,393	-0.07%
2018/09/07	0	0.00	7	12.15	12.20	-7	1,368	-0.51%
2018/09/03	5	12.30	0	0.00	12.25	5	1,410	0.35%
2018/08/28	0	0.00	5	12.50	12.50	-5	1,408	-0.36%
2018/08/27	0	0.00	3	12.70	12.70	-3	1,457	-0.21%
2018/08/24	5	12.60	0	0.00	12.65	5	1,475	0.34%
2018/08/06	0	0.00	5	12.00	11.95	-5	1,398	-0.36%
2018/08/01	2	12.00	0	0.00	12.00	2	1,442	0.14%
2018/07/31	0.4	12.10	0	0.00	12.10	0.4	1,449	0.03%
2018/07/27	5	11.90	0	0.00	11.90	5	1,397	0.36%
2018/07/19	20	11.70	0	0.00	11.65	20	1,488	1.34%
2018/07/18	0	0.00	0.1	11.70	11.75	-0.1	1,521	-0.01%
2018/07/13	0	0.00	1	11.60	11.55	-1	1,531	-0.07%
2018/07/11	0	0.00	8	11.83	11.90	-8	1,585	-0.50%
2018/07/10	1	11.70	0	0.00	11.70	1	1,575	0.06%
2018/07/06	1	11.60	0	0.00	11.55	1	1,574	0.06%
2018/07/03	7	11.94	0	0.00	11.85	7	1,699	0.41%
2018/07/02	5	12.05	0	0.00	12.00	5	1,704	0.29%
2018/06/29	1	12.00	0	0.00	12.05	1	1,721	0.06%
2018/06/22	1	12.25	4	12.26	12.20	-3	1,762	-0.17%
2018/06/21	3	12.33	0	0.00	12.25	3	1,780	0.17%
2018/06/20	1	12.35	0	0.00	12.35	1	1,821	0.05%
2018/06/19	1	12.50	0	0.00	12.50	1	1,821	0.05%
2018/06/14	3	12.63	9	12.66	12.60	-6	1,832	-0.33%
2018/06/13	4	12.80	0	0.00	12.75	4	1,822	0.22%
2018/06/11	2	12.85	0	0.00	12.85	2	1,883	0.11%
2018/06/07	4	12.98	0	0.00	12.95	4	1,948	0.21%
2018/06/04	0	0.00	1	13.35	13.25	-1	2,047	-0.05%
2018/05/30	0	0.00	2	12.80	12.75	-2	2,064	-0.10%
2018/05/29	2	12.88	0	12.85	12.90	2	2,154	0.09%
2018/05/23	2	12.75	4	12.70	12.75	-2	3,008	-0.07%
2018/05/22	0	12.70	4	12.80	12.75	-4	3,002	-0.13%
2018/05/21	4	12.78	0	0.00	12.80	4	3,021	0.13%
2018/05/18	5	12.75	0	0.00	12.75	5	3,052	0.16%
2018/05/16	0	0.00	15	12.85	12.85	-15	3,086	-0.49%
2018/05/14	0	0.00	21	13.16	13.00	-21	3,201	-0.66%
2018/05/11	6	13.02	2	13.20	13.10	4	3,232	0.12%
2018/05/10	0	0.00	8	13.00	13.00	-8	3,263	-0.25%
2018/05/09	2	12.85	0	0.00	12.90	2	3,280	0.06%
2018/05/08	5	12.82	0	0.00	12.95	5	3,377	0.15%
2018/05/07	0	0.00	53	12.75	12.75	-53	3,602	-1.47%
2018/05/04	27	12.69	15	12.72	12.65	12	3,748	0.32%
2018/05/03	18	12.76	19	12.82	12.70	-1	3,786	-0.03%
2018/05/02	20	12.84	0	0.00	12.90	20	3,835	0.52%
2018/04/30	2	12.70	0	0.00	12.70	2	3,839	0.05%
2018/04/27	5	12.62	0	0.00	12.60	5	3,890	0.13%
2018/04/26	5	12.66	28	12.50	12.50	-23	3,989	-0.58%
2018/04/25	3	12.67	0	0.00	12.65	3	3,997	0.08%
2018/04/24	2	12.70	7	12.78	12.70	-5	4,022	-0.12%
2018/04/23	10	12.94	0	0.00	12.85	10	4,052	0.25%
2018/04/20	2	13.20	0	0.00	13.20	2	4,081	0.05%
2018/04/19	37.5	13.07	0	0.00	13.10	37.5	4,074	0.92%
2018/04/17	2	13.35	2	13.50	13.25	0	4,177	0.00%
2018/04/16	1	13.15	0	0.00	13.25	1	4,180	0.02%
2018/04/12	0	0.00	2	13.28	13.30	-2	4,277	-0.05%
2018/04/11	7	13.24	6	13.30	13.20	1	4,323	0.02%
2018/04/10	0	0.00	2	13.20	13.10	-2	4,348	-0.05%
2018/04/09	0	0.00	3	12.95	13.05	-3	4,407	-0.07%
2018/04/02	1	12.75	0	0.00	12.70	1	4,891	0.02%
2018/03/31	5	12.86	0	0.00	12.90	5	5,109	0.10%
2018/03/30	4	12.95	7	13.00	12.95	-3	5,502	-0.05%
2018/03/29	0	0.00	26.1	12.94	12.95	-26.1	5,494	-0.47%
2018/03/28	19.1	12.76	0	0.00	12.70	19.1	5,472	0.35%
2018/03/27	0	0.00	12	12.97	12.95	-12	5,490	-0.22%
2018/03/26	5	12.67	0	0.00	12.70	5	5,512	0.09%
2018/03/23	4	12.76	1	12.75	12.75	3	5,498	0.05%
2018/03/22	4	13.20	0	0.00	13.10	4	5,461	0.07%
2018/03/21	8	13.33	3	13.30	13.30	5	5,457	0.09%
2018/03/20	4	13.35	0	0.00	13.45	4	5,490	0.07%
2018/03/19	0	0.00	5	13.56	13.50	-5	5,490	-0.09%
2018/03/16	6	13.35	0	0.00	13.35	6	5,476	0.11%
2018/03/15	1	13.60	0	0.00	13.70	1	5,423	0.02%
2018/03/14	0	0.00	2	13.75	13.70	-2	5,417	-0.04%
2018/03/13	0	0.00	10	13.85	13.85	-10	5,405	-0.19%
2018/03/07	2	13.73	2	13.70	13.70	0	5,343	0.00%
2018/03/06	0	0.00	43	13.80	13.80	-43	5,345	-0.80%
2018/03/05	10	14.00	0	0.00	13.90	10	5,351	0.19%
2018/03/02	3	14.05	56	13.95	13.95	-53	5,379	-0.99%
2018/03/01	15	14.28	4	14.23	14.25	11	5,308	0.21%
2018/02/27	5	14.21	0	0.00	14.05	5	5,335	0.09%
2018/02/26	2	14.30	25	14.50	14.50	-23	5,104	-0.45%
2018/02/23	0	0.00	2	13.50	13.50	-2	4,704	-0.04%
2018/02/22	1	12.85	1	12.80	12.75	0	4,658	0.00%
2018/02/07	3	12.60	0	0.00	12.50	3	5,175	0.06%
2018/02/06	0	0.00	144	13.04	12.50	-144	5,162	-2.79%	大賣/鉅額交易
2018/02/05	3	13.57	0	0.00	13.60	3	5,105	0.06%
2018/02/02	0	0.00	2	13.75	13.70	-2	5,052	-0.04%
2018/02/01	0	0.00	0.2	13.55	13.60	-0.2	5,003	0.00%
2018/01/31	0	0.00	4	13.65	13.60	-4	4,973	-0.08%
2018/01/30	121	13.92	6	14.10	13.50	115	4,898	2.35%	大買/鉅額交易
2018/01/29	24	13.87	4	13.83	13.95	20	4,666	0.43%
2018/01/26	32	13.35	0.2	13.30	13.35	31.8	4,610	0.69%
2018/01/25	20	13.40	0	0.00	13.40	20	4,568	0.44%
2018/01/24	20	13.60	10	13.65	13.65	10	4,512	0.22%
2018/01/23	31	13.70	0	0.00	13.75	31	4,489	0.69%
2018/01/22	20	13.45	13	13.54	13.90	7	4,441	0.16%
2018/01/18	0	0.00	2	13.60	13.65	-2	4,315	-0.05%
2018/01/17	10	13.75	0	0.00	13.75	10	4,286	0.23%
2018/01/16	0	0.00	3	13.65	13.65	-3	4,234	-0.07%
2018/01/15	0	0.00	0	13.40	13.45	0	4,199	0.00%
2018/01/11	0	0.00	10	13.25	13.20	-10	4,144	-0.24%
2018/01/09	0	0.00	3	13.50	13.60	-3	4,034	-0.07%
2018/01/08	10	13.50	1	13.45	13.40	9	3,951	0.23%
2018/01/05	1	13.40	0	0.00	13.55	1	3,943	0.03%
2018/01/03	1	14.20	7	13.96	13.80	-6	3,879	-0.15%
2018/01/02	0	0.00	3	13.85	13.95	-3	3,783	-0.08%