永豐餘 (1907)-元富-大昌券商分點個股進出

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
30.65
漲跌
▲0.10
漲幅
+0.33%
成交量
431張
產業
上市造紙類股
718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－元富-大昌券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌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
2024/11/22	0	0.00	8	30.65	30.65	-8	1,105	-0.72%
2024/11/20	0	0.00	0	30.50	30.70	0	1,116	0.00%
2024/11/18	0	0.00	2	30.65	30.65	-2	1,125	-0.18%
2024/11/15	0	0.00	0.3	30.35	30.35	-0.3	1,120	-0.03%
2024/11/14	0.3	29.43	0	0.00	29.80	0.3	1,118	0.03%
2024/11/12	0.8	30.08	0	0.00	30.00	0.8	1,111	0.07%
2024/11/07	0	0.00	1	31.45	31.20	-1	1,089	-0.09%
2024/11/04	0	0.00	3	31.15	31.10	-3	1,166	-0.26%
2024/11/01	0	0.00	1	31.10	31.35	-1	1,209	-0.08%
2024/10/29	1	30.60	0	0.00	30.60	1	1,216	0.08%
2024/10/24	9	31.20	0	0.00	31.25	9	1,233	0.73%
2024/10/22	1	31.40	0	0.00	31.40	1	1,244	0.08%
2024/10/18	0	0.00	5	31.85	31.80	-5	1,303	-0.38%
2024/10/15	0	0.00	5	31.65	31.65	-5	1,321	-0.38%
2024/10/11	5	31.60	1	31.50	31.65	4	1,333	0.30%
2024/10/09	0.2	31.45	0	0.00	31.10	0.2	1,354	0.01%
2024/10/07	0	0.00	1	33.05	33.05	-1	1,343	-0.07%
2024/09/27	0	0.00	1	32.95	33.00	-1	1,358	-0.08%
2024/09/26	0	0.00	1.3	32.05	31.90	-1.3	1,306	-0.10%
2024/09/25	0	0.00	1	31.65	31.45	-1	1,281	-0.08%
2024/09/24	0	0.00	0	31.00	31.20	0	1,276	0.00%
2024/09/20	0	0.00	8	31.04	31.15	-8	1,374	-0.58%
2024/09/16	0	0.00	1	30.50	30.65	-1	1,444	-0.07%
2024/09/10	0	0.00	2	29.00	28.85	-2	1,470	-0.14%
2024/09/09	0.2	28.70	0	0.00	28.95	0.2	1,476	0.01%
2024/09/04	5.3	29.22	0	0.00	29.10	5.3	1,492	0.36%
2024/08/29	5	30.75	0	0.00	30.85	5	1,493	0.33%
2024/08/27	0.1	30.70	0	0.00	30.85	0.1	1,516	0.01%
2024/08/26	0	0.00	1	30.80	30.80	-1	1,519	-0.07%
2024/08/09	0	0.00	0.8	29.50	29.50	-0.8	1,550	-0.05%
2024/08/08	0.1	28.50	0	0.00	28.65	0.1	1,543	0.01%
2024/08/07	0	0.00	0.2	29.00	28.85	-0.2	1,511	-0.01%
2024/08/05	2	27.90	2	27.50	27.10	0	1,479	0.00%
2024/07/29	0	0.00	1	29.85	29.80	-1	1,481	-0.07%
2024/07/26	1	29.90	0	0.00	30.05	1	1,497	0.07%
2024/07/23	1	30.20	0	0.00	30.30	1	1,574	0.06%
2024/07/22	1	29.80	0	0.00	30.15	1	1,569	0.06%
2024/07/19	1	30.15	0	0.00	30.20	1	1,561	0.06%
2024/07/17	0	0.00	0	30.55	30.45	0	1,532	0.00%
2024/07/12	4	31.01	2	30.85	30.85	2	1,634	0.12%
2024/07/10	0.1	31.45	1	31.50	31.40	-0.9	1,654	-0.05%
2024/07/08	0	0.00	4	31.90	31.95	-4	1,647	-0.24%
2024/07/04	0	0.00	1.1	31.70	31.80	-1.1	1,627	-0.07%
2024/07/03	0	0.00	2	31.70	31.75	-2	1,630	-0.12%
2024/07/02	0	0.00	1	30.80	30.75	-1	1,586	-0.06%
2024/07/01	0	0.00	7	30.75	30.70	-7	1,558	-0.45%
2024/06/26	50	31.30	1	31.45	31.30	49	1,601	3.06%
2024/06/25	0	0.00	0.3	30.60	30.80	-0.3	1,562	-0.02%
2024/06/21	0	0.00	1	30.80	30.70	-1	1,574	-0.06%
2024/06/20	0	0.00	2	30.30	30.40	-2	1,557	-0.13%
2024/06/18	0	0.00	2	30.00	30.00	-2	1,553	-0.13%
2024/06/14	10	29.90	0	0.00	29.85	10	1,574	0.64%
2024/06/13	0.6	29.75	0	0.00	29.75	0.6	1,584	0.04%
2024/06/07	0	0.00	5	29.95	29.85	-5	1,607	-0.31%
2024/06/05	0	0.00	25	29.75	29.75	-25	1,616	-1.55%
2024/06/04	0	0.00	13	29.85	29.85	-13	1,628	-0.80%
2024/05/31	2	29.90	0	0.00	30.00	2	1,641	0.12%
2024/05/28	0	0.00	2	30.10	30.05	-2	1,709	-0.12%
2024/05/24	1	29.95	0	0.00	29.85	1	1,706	0.06%
2024/05/23	2	30.05	0	0.00	29.95	2	1,701	0.12%
2024/05/20	5	30.65	2	30.85	30.60	3	1,688	0.18%
2024/05/17	2	30.65	0	0.00	30.75	2	1,693	0.12%
2024/05/16	0	0.00	1	30.45	30.70	-1	1,705	-0.06%
2024/05/14	1	30.30	0	0.00	30.30	1	1,702	0.06%
2024/05/13	0	0.00	2	30.58	30.60	-2	1,742	-0.11%
2024/05/10	0.1	30.40	0	0.00	30.55	0.1	1,739	0.01%
2024/05/09	0	30.30	0	0.00	30.30	0	1,734	0.00%
2024/05/08	5	30.40	0	0.00	30.40	5	1,729	0.29%
2024/05/07	10.3	30.67	0	0.00	30.65	10.3	1,736	0.59%
2024/05/02	13	31.45	2	31.45	31.45	11	1,683	0.65%
2024/04/30	7	31.04	1	31.00	31.05	6	1,677	0.36%
2024/04/29	3	31.25	6	31.70	31.65	-3	1,658	-0.18%
2024/04/26	5	30.40	0	0.00	30.60	5	1,577	0.32%
2024/04/24	0	0.00	2	30.40	30.20	-2	1,565	-0.13%
2024/04/23	10	30.50	0	0.00	30.65	10	1,574	0.64%
2024/04/22	0	0.00	1	30.15	30.60	-1	1,595	-0.06%
2024/04/19	1	29.50	1	30.40	29.40	0	1,518	0.00%
2024/04/18	1	29.20	1	29.95	30.05	0	1,487	0.00%
2024/04/17	0.1	29.35	0	0.00	29.35	0.1	1,476	0.01%
2024/04/15	0	0.00	5	30.40	30.00	-5	1,433	-0.35%
2024/04/10	1	30.25	1	30.40	30.20	0	1,420	0.00%
2024/04/09	6	30.00	0	30.00	30.00	6	1,422	0.42%
2024/04/08	0	0.00	0.2	29.85	29.90	-0.2	1,442	-0.01%
2024/04/03	2	29.88	0	0.00	29.80	2	1,451	0.14%
2024/04/02	1	29.75	5	29.75	29.75	-4	1,450	-0.28%
2024/03/29	0	0.00	1.1	29.95	30.00	-1.1	1,386	-0.08%
2024/03/27	0	0.00	3	29.90	30.00	-3	1,447	-0.21%
2024/03/26	3	29.70	0	0.00	29.65	3	1,803	0.17%
2024/03/19	5	29.70	0	0.00	29.65	5	3,166	0.16%
2024/03/14	0	0.00	1	30.25	30.10	-1	3,252	-0.03%
2024/03/13	0	0.00	6	30.30	30.25	-6	3,274	-0.18%
2024/03/08	4	29.70	0	0.00	29.70	4	3,512	0.11%
2024/03/07	0	30.00	0	0.00	29.80	0	3,625	0.00%
2024/03/05	2	30.10	0	0.00	30.10	2	3,692	0.05%
2024/03/04	5	30.15	0	0.00	30.15	5	3,701	0.14%
2024/02/29	5	30.10	1	30.50	30.25	4	3,681	0.11%
2024/02/22	5	30.38	1	30.65	30.25	4	3,741	0.11%
2024/02/21	0	30.65	0	0.00	30.35	0	3,767	0.00%
2024/02/20	0	0.00	4	30.65	30.30	-4	3,792	-0.11%
2024/02/19	0	0.00	1	30.90	30.80	-1	3,831	-0.03%
2024/02/16	1	30.25	0	0.00	30.30	1	3,864	0.03%
2024/02/15	3	29.55	0	29.65	29.55	3	3,917	0.08%
2024/02/05	1.9	29.65	0	0.00	29.55	1.9	3,916	0.05%
2024/02/02	0	0.00	2	30.20	30.15	-2	3,881	-0.05%
2024/01/30	4	29.95	0	0.00	29.90	4	3,917	0.10%
2024/01/26	1	30.55	0	0.00	30.25	1	3,941	0.03%
2024/01/24	1	30.30	0	0.00	30.25	1	4,017	0.02%
2024/01/22	2	30.20	0	0.00	30.10	2	4,088	0.05%
2024/01/17	2	29.98	0	0.00	30.00	2	4,146	0.05%
2024/01/16	1	30.60	0	0.00	30.40	1	4,126	0.02%
2024/01/10	2	31.33	0	0.00	31.15	2	4,273	0.05%
2024/01/08	0	0.00	0.2	32.00	31.95	-0.2	4,391	0.00%
2024/01/05	1.1	31.90	0	0.00	31.95	1.1	4,436	0.02%
2024/01/02	3	32.75	4	32.85	32.80	-1	4,522	-0.02%
2023/12/29	2	32.60	0	0.00	32.60	2	4,493	0.04%
2023/12/27	0	0.00	0.7	32.85	32.85	-0.7	4,555	-0.01%
2023/12/26	2	32.45	0	0.00	32.75	2	4,573	0.04%
2023/12/25	2.1	33.08	0	0.00	32.50	2.1	4,680	0.04%
2023/12/21	4	33.60	4.8	33.88	32.75	-0.8	4,624	-0.02%
2023/12/20	0.8	32.05	0	0.00	32.40	0.8	4,275	0.02%
2023/12/18	4.5	33.66	0	0.00	32.65	4.5	3,663	0.12%
2023/12/14	1.5	34.36	0	0.00	34.20	1.5	2,993	0.05%
2023/12/12	0	0.00	1	34.30	34.55	-1	2,870	-0.03%
2023/12/08	0.3	33.30	0	0.00	33.55	0.3	2,817	0.01%
2023/12/07	1.4	34.10	0	0.00	33.50	1.4	2,791	0.05%
2023/12/06	0.9	34.36	0.2	34.65	34.40	0.7	2,738	0.03%
2023/12/04	0	0.00	1.1	34.48	34.55	-1.1	2,550	-0.04%
2023/11/22	1	30.50	0	0.00	30.70	1	2,309	0.04%
2023/11/21	0	0.00	1	30.70	30.65	-1	2,296	-0.04%
2023/11/08	0	0.00	3	29.45	29.20	-3	2,340	-0.13%
2023/11/03	0	0.00	1	29.70	29.55	-1	2,491	-0.04%
2023/11/01	2.1	29.08	0	0.00	29.05	2.1	2,616	0.08%
2023/10/31	0	0.00	0.4	29.35	29.80	-0.4	2,632	-0.01%
2023/10/27	0.3	29.70	0	0.00	29.70	0.3	2,871	0.01%
2023/10/13	1	31.85	0	0.00	31.35	1	4,625	0.02%
2023/10/11	1	31.50	0	0.00	31.55	1	4,711	0.02%
2023/10/06	0	0.00	1	32.75	32.80	-1	4,730	-0.02%
2023/10/03	0	0.00	3	32.60	32.70	-3	4,843	-0.06%
2023/10/02	3	32.27	1	32.35	32.40	2	4,840	0.04%
2023/09/28	0	0.00	2	32.38	32.55	-2	4,895	-0.04%
2023/09/27	0	0.00	2	30.85	30.95	-2	4,858	-0.04%
2023/09/25	0	0.00	1	30.75	31.15	-1	5,231	-0.02%
2023/09/18	0	0.00	2.1	31.65	31.85	-2.1	6,809	-0.03%
2023/09/14	0	0.00	1	31.35	31.35	-1	7,693	-0.01%
2023/08/31	0	0.00	2	31.05	31.45	-2	10,013	-0.02%
2023/08/29	2	30.75	0	0.00	30.95	2	10,618	0.02%
2023/08/22	1	29.65	0	0.00	29.95	1	11,151	0.01%
2023/08/17	0	0.00	1	30.20	30.30	-1	11,598	-0.01%
2023/08/16	2	30.10	0	0.00	30.25	2	11,618	0.02%
2023/08/15	0.2	31.15	0	0.00	31.00	0.2	11,644	0.00%
2023/08/14	0	0.00	2	31.00	31.00	-2	11,677	-0.02%
2023/08/10	0.2	33.20	1	32.90	32.55	-0.8	11,687	-0.01%
2023/08/09	1	34.55	0	0.00	33.95	1	11,637	0.01%
2023/08/08	1.2	34.46	0	0.00	34.35	1.2	11,614	0.01%
2023/08/07	2.4	35.06	0	0.00	34.95	2.4	11,590	0.02%
2023/08/04	0	0.00	1	36.45	36.45	-1	11,574	-0.01%
2023/08/02	3.1	38.04	5.1	37.81	36.60	-2.1	11,849	-0.02%
2023/08/01	1.2	36.63	0	0.00	36.85	1.2	11,641	0.01%
2023/07/31	1	36.60	3	37.38	36.85	-2	11,678	-0.02%
2023/07/28	36	37.82	30.1	36.94	37.05	5.9	11,688	0.05%
2023/07/27	24.2	39.10	22.7	38.91	39.05	1.5	11,390	0.01%
2023/07/26	2	36.65	1	36.50	36.60	1	10,871	0.01%
2023/07/25	1	36.20	4	36.04	36.10	-3	10,871	-0.03%
2023/07/24	3	36.00	5	35.94	35.90	-2	10,924	-0.02%
2023/07/21	1	35.70	4	34.83	34.75	-3	11,068	-0.03%
2023/07/20	2	35.28	1	35.45	35.70	1	11,225	0.01%
2023/07/19	1	34.50	0	0.00	33.75	1	11,672	0.01%
2023/07/18	1.3	34.95	0	0.00	34.80	1.3	12,347	0.01%
2023/07/17	1	36.75	2	36.75	36.75	-1	12,675	-0.01%
2023/07/13	0	35.55	3	35.52	35.35	-3	12,584	-0.02%
2023/07/12	2.2	36.31	2	36.45	36.30	0.2	12,522	0.00%
2023/07/11	0	0.00	2	36.30	36.70	-2	12,513	-0.02%
2023/07/10	0.1	36.40	0	0.00	36.25	0.1	12,484	0.00%
2023/07/07	1	36.60	0	0.00	36.85	1	12,419	0.01%
2023/07/06	2.1	37.35	1	37.00	36.95	1.1	12,387	0.01%
2023/07/05	0.1	37.80	5	38.30	37.70	-5	12,319	-0.04%
2023/07/04	2.1	38.74	6	38.59	38.20	-4	12,252	-0.03%
2023/07/03	3	37.57	6	37.73	37.95	-3	12,029	-0.02%
2023/06/30	2.2	37.00	2	37.05	37.25	0.2	11,850	0.00%
2023/06/29	4	36.76	8	37.14	37.50	-4	11,757	-0.03%
2023/06/28	7	36.01	1	35.90	35.85	6	11,551	0.05%
2023/06/27	15	37.32	5	37.23	36.50	10	11,452	0.09%
2023/06/26	81	38.40	93.2	39.14	39.40	-12.2	11,122	-0.11%
2023/06/21	15	36.01	2	36.97	37.50	13	10,287	0.13%
2023/06/20	2.2	34.81	7	34.75	35.20	-4.8	9,759	-0.05%
2023/06/19	7	33.72	0	0.00	33.75	7	9,387	0.07%
2023/06/16	0	0.00	3	36.80	35.00	-3	8,869	-0.03%
2023/06/14	4	36.28	4	36.50	35.60	0	8,340	0.00%
2023/06/13	3	36.40	11	36.70	36.20	-8	8,236	-0.10%
2023/06/12	1	36.30	10	37.00	36.70	-9	8,118	-0.11%
2023/06/09	20	37.38	22	37.55	37.65	-2	8,005	-0.02%
2023/06/08	2	36.70	3	36.93	36.90	-1	7,872	-0.01%
2023/06/07	11.5	37.05	0	0.00	37.00	11.5	7,782	0.15%
2023/06/06	4	36.73	3	37.37	37.00	1	7,693	0.01%
2023/06/05	1	35.55	17	34.92	36.50	-16	7,207	-0.22%
2023/06/02	1	33.25	8	33.11	33.30	-7	6,786	-0.10%
2023/06/01	14	33.04	15	33.02	33.05	-1	6,640	-0.02%
2023/05/31	1	31.85	0	0.00	31.70	1	6,361	0.02%
2023/05/30	0	0.00	1	32.80	32.10	-1	6,304	-0.02%
2023/05/29	0	0.00	1	32.55	32.50	-1	6,287	-0.02%
2023/05/26	7	32.33	4	32.20	32.20	3	6,281	0.05%
2023/05/25	1	33.40	2	33.60	33.50	-1	6,216	-0.02%
2023/05/24	5	33.73	8	33.67	33.95	-3	6,123	-0.05%
2023/05/23	4	33.03	5	32.86	33.40	-1	5,965	-0.02%
2023/05/22	0	0.00	5	31.73	32.05	-5	5,696	-0.09%
2023/05/19	0	0.00	1	31.55	31.45	-1	5,632	-0.02%
2023/05/18	0	0.00	1	31.60	31.50	-1	5,563	-0.02%
2023/05/17	0	0.00	1	31.00	31.40	-1	5,510	-0.02%
2023/05/16	1	30.75	0	0.00	30.75	1	5,444	0.02%
2023/05/12	0	0.00	5	31.01	30.90	-5	5,376	-0.09%
2023/05/11	0	0.00	5	31.01	30.75	-5	5,361	-0.09%
2023/05/10	1	31.05	0	0.00	31.25	1	5,316	0.02%
2023/05/09	3	32.77	3.1	33.06	32.15	-0.1	5,226	0.00%
2023/05/05	0	0.00	5	31.50	31.50	-5	4,874	-0.10%
2023/05/04	2	31.60	9	31.86	32.25	-7	4,796	-0.15%
2023/05/03	1	31.45	3.1	31.43	30.90	-2.1	4,601	-0.05%
2023/05/02	7	31.18	8.1	31.17	31.35	-1.1	4,518	-0.02%
2023/04/28	12	30.83	7	30.94	30.80	5	4,414	0.11%
2023/04/27	5	31.22	2	31.10	31.05	3	4,282	0.07%
2023/04/26	2.1	31.30	17	30.99	31.75	-15	4,100	-0.36%
2023/04/25	14	30.33	23	30.57	30.40	-9	3,748	-0.24%
2023/04/24	22	31.33	24	31.06	31.45	-2	3,508	-0.06%
2023/04/21	43.1	32.35	34	32.11	30.25	9.1	2,970	0.31%
2023/04/20	27	30.01	29	29.95	30.00	-2	2,203	-0.09%
2023/04/18	0	0.00	1.4	27.73	27.95	-1.4	1,743	-0.08%
2023/04/17	0	0.00	0.1	27.60	27.45	-0.1	1,706	-0.01%
2023/04/14	3	27.83	1.3	27.83	27.80	1.7	1,703	0.10%
2023/04/13	0	0.00	10.1	27.55	27.55	-10.1	1,677	-0.60%
2023/04/12	0	0.00	0.1	27.65	27.75	-0.1	1,665	-0.01%
2023/04/06	0	0.00	4	26.55	26.75	-4	1,595	-0.25%
2023/03/31	0	0.00	1	26.65	26.55	-1	1,594	-0.06%
2023/03/30	0	0.00	1	26.60	26.55	-1	1,606	-0.06%
2023/03/29	0	0.00	2	26.73	26.55	-2	1,610	-0.12%
2023/03/28	1	26.85	2	26.88	26.70	-1	1,620	-0.06%
2023/03/27	0	0.00	5	26.73	26.90	-5	1,607	-0.31%
2023/03/24	0.1	25.95	2	25.90	25.90	-1.9	1,564	-0.12%
2023/03/23	1	25.95	2	25.98	26.00	-1	1,562	-0.06%
2023/03/21	0	0.00	1	26.80	26.10	-1	1,571	-0.06%
2023/03/20	0	0.00	1	26.25	26.25	-1	1,554	-0.06%
2023/03/17	1	26.35	1	26.45	26.30	0	1,596	0.00%
2023/03/16	0	0.00	1	27.00	26.75	-1	1,605	-0.06%
2023/03/15	0	0.00	5	27.16	27.05	-5	1,624	-0.31%
2023/03/14	0	0.00	1	27.00	27.00	-1	1,670	-0.06%
2023/03/13	1	27.05	0	0.00	27.10	1	1,814	0.06%
2023/03/10	5	27.35	0	0.00	27.30	5	1,817	0.28%
2023/03/09	0	0.00	12	27.25	28.00	-12	1,802	-0.67%
2023/03/07	4	27.75	0	0.00	27.40	4	1,744	0.23%
2023/03/06	1	27.35	0	0.00	27.60	1	1,711	0.06%
2023/03/03	0	0.00	2	27.50	27.50	-2	1,682	-0.12%
2023/02/24	10	27.00	0	0.00	27.15	10	1,694	0.59%
2023/02/20	0	0.00	1	26.10	26.10	-1	1,746	-0.06%
2023/02/17	2	26.00	0	0.00	26.05	2	1,827	0.11%
2023/02/10	0	0.00	2	25.95	25.90	-2	2,044	-0.10%
2023/02/08	0	0.00	1	26.25	26.20	-1	2,091	-0.05%
2023/02/07	0	0.00	10	26.00	26.05	-10	2,123	-0.47%
2023/02/02	0	0.00	2	25.75	26.05	-2	2,227	-0.09%
2023/01/31	0	0.00	1	25.50	25.80	-1	2,388	-0.04%
2023/01/30	1	25.30	0	0.00	25.30	1	2,369	0.04%
2023/01/17	1	24.95	0	0.00	25.00	1	2,366	0.04%
2023/01/10	4.1	25.02	2	25.20	25.20	2.1	2,411	0.09%
2023/01/05	0	0.00	0	25.00	24.90	0	2,438	0.00%
2023/01/04	0	0.00	0.1	24.80	24.85	-0.1	2,435	0.00%
2023/01/03	0	0.00	0	25.00	24.60	0	2,438	0.00%
2022/12/30	0	0.00	0	24.75	24.45	0	2,455	0.00%
2022/12/28	0	0.00	1.1	24.51	24.60	-1.1	2,460	-0.04%
2022/12/27	0	0.00	0	24.80	24.75	0	2,456	0.00%
2022/12/26	0	0.00	0.1	24.65	24.55	-0.1	2,451	0.00%
2022/12/23	1	24.40	0	0.00	24.45	1	2,457	0.04%
2022/12/22	0	0.00	4.1	24.81	24.75	-4.1	2,465	-0.16%
2022/12/21	4.2	24.39	0.1	24.65	24.15	4.1	2,479	0.17%
2022/12/20	0.2	24.48	0	0.00	24.35	0.2	2,482	0.01%
2022/12/19	0.2	24.68	0.1	24.80	24.80	0.2	2,485	0.01%
2022/12/16	0.1	24.85	0	0.00	24.90	0.1	2,478	0.00%
2022/12/15	1.2	25.01	1	24.90	24.90	0.2	2,453	0.01%
2022/12/13	0.1	25.15	0	0.00	25.15	0.1	2,427	0.00%
2022/12/12	1	24.75	0	0.00	24.80	1	2,422	0.04%
2022/12/09	1	25.05	1	25.15	25.00	0	2,443	0.00%
2022/12/08	2	24.90	4	24.85	24.90	-2	2,393	-0.08%
2022/12/07	1	25.35	0	0.00	25.25	1	2,357	0.04%
2022/12/06	1	25.65	0	0.00	25.45	1	2,326	0.04%
2022/12/05	5	26.30	2	26.10	25.95	3	2,274	0.13%
2022/12/02	2	27.08	1	27.20	27.15	1	2,113	0.05%
2022/12/01	1	27.35	1	27.50	27.50	0	2,098	0.00%
2022/11/30	0	0.00	1	27.25	27.40	-1	2,073	-0.05%
2022/11/29	1	26.75	1	26.90	26.90	0	2,061	0.00%
2022/11/28	0	0.00	1	27.10	27.15	-1	2,046	-0.05%
2022/11/24	1	26.85	0	0.00	27.10	1	2,043	0.05%
2022/11/23	1	27.75	0	0.00	27.35	1	2,026	0.05%
2022/11/21	0	0.00	1	27.65	27.60	-1	1,946	-0.05%
2022/11/18	1	27.25	0	0.00	27.15	1	1,908	0.05%
2022/11/17	1	27.80	1	27.95	27.65	0	1,877	0.00%
2022/11/16	1	28.15	3	28.28	28.00	-2	1,868	-0.11%
2022/11/15	2	28.60	1	28.70	28.10	1	1,866	0.05%
2022/11/14	1	27.50	6	27.66	27.85	-5	1,791	-0.28%
2022/11/11	2	26.83	3	26.77	26.95	-1	1,734	-0.06%
2022/11/10	1	26.15	1	26.30	26.45	0	1,698	0.00%
2022/11/09	2	26.40	2	26.50	26.55	0	1,711	0.00%
2022/11/08	1	26.00	3	26.32	26.35	-2	1,686	-0.12%
2022/11/07	5	25.81	2	25.35	26.00	3	1,636	0.18%
2022/11/04	0	0.00	1	24.75	24.75	-1	1,601	-0.06%
2022/11/03	1	24.60	0	0.00	24.60	1	1,586	0.06%
2022/11/02	0	0.00	30	25.55	25.20	-30	1,547	-1.94%
2022/11/01	37	25.81	2	25.98	25.75	35	1,513	2.31%
2022/10/31	5	25.64	1	25.55	25.55	4	1,463	0.27%
2022/10/28	5	26.63	29	26.39	26.55	-24	1,413	-1.70%
2022/10/27	27	26.66	6	26.36	26.75	21	1,327	1.58%
2022/10/26	0	0.00	1	24.45	24.40	-1	1,227	-0.08%
2022/10/25	0	0.00	2	23.80	23.75	-2	1,216	-0.16%
2022/10/21	0	0.00	1	24.10	24.35	-1	1,196	-0.08%
2022/10/20	4	23.90	3	24.28	24.40	1	1,196	0.08%
2022/10/19	3	24.68	1	24.70	24.55	2	1,152	0.17%
2022/10/17	0	0.00	1	24.30	24.30	-1	1,120	-0.09%
2022/10/12	0	0.00	3	24.10	24.00	-3	1,107	-0.27%
2022/10/11	1	24.05	0	0.00	24.40	1	1,133	0.09%
2022/10/07	3	24.85	0	0.00	24.80	3	1,178	0.25%
2022/10/03	7	23.82	0	0.00	23.55	7	1,249	0.56%
2022/09/28	8	22.95	0	0.00	22.90	8	1,259	0.64%
2022/09/27	0	0.00	2	24.15	23.95	-2	1,243	-0.16%
2022/09/19	2	24.50	0	0.00	24.10	2	1,279	0.16%
2022/09/14	1	23.90	1	24.05	23.95	0	1,269	0.00%
2022/09/12	4	23.83	0	0.00	24.10	4	1,294	0.31%
2022/09/08	2	23.50	0	0.00	23.70	2	1,323	0.15%
2022/09/06	0	0.00	2	24.00	23.85	-2	1,352	-0.15%
2022/09/01	3	24.28	0	0.00	24.30	3	1,379	0.22%
2022/08/30	8	24.20	0	0.00	24.20	8	1,375	0.58%
2022/08/29	2	24.08	0	0.00	24.15	2	1,387	0.14%
2022/08/26	1	24.75	1	24.75	24.85	0	1,388	0.00%
2022/08/24	1	24.75	2	24.85	24.75	-1	1,397	-0.07%
2022/08/23	4	24.75	0	0.00	24.65	4	1,439	0.28%
2022/08/22	7	25.40	0	0.00	25.40	7	1,443	0.48%
2022/08/19	7	24.66	1	24.75	24.70	6	1,394	0.43%
2022/08/18	0	0.00	3	24.50	24.55	-3	1,404	-0.21%
2022/08/16	4	23.80	0	0.00	23.65	4	1,363	0.29%
2022/08/09	4	23.25	0	0.00	23.35	4	1,475	0.27%
2022/07/21	0	0.00	3	23.60	23.55	-3	1,871	-0.16%
2022/07/18	0	0.00	1	22.55	22.90	-1	1,848	-0.05%
2022/07/15	2	22.35	8	22.11	22.05	-6	1,822	-0.33%
2022/07/14	3	23.68	1	23.80	24.20	2	1,762	0.11%
2022/07/13	4	23.79	1	23.95	23.95	3	1,723	0.17%
2022/07/12	5	23.73	0	0.00	23.45	5	1,701	0.29%
2022/07/07	1	24.25	1	24.40	24.80	0	1,674	0.00%
2022/07/06	1	24.50	0	0.00	24.65	1	1,676	0.06%
2022/07/05	0	0.00	1	24.85	24.90	-1	1,684	-0.06%
2022/07/04	4	24.39	1	24.80	24.30	3	1,676	0.18%
2022/06/30	2	25.58	12	25.60	25.45	-10	1,653	-0.60%
2022/06/29	0	0.00	5	26.35	26.20	-5	1,624	-0.31%
2022/06/27	1	26.75	0	0.00	26.80	1	1,671	0.06%
2022/06/21	0	0.00	2	26.40	26.50	-2	1,677	-0.12%
2022/06/17	3	25.97	1	26.30	26.10	2	1,658	0.12%
2022/06/16	2	27.10	0	0.00	26.75	2	1,644	0.12%
2022/06/14	0	0.00	2	26.40	26.60	-2	1,643	-0.12%
2022/06/13	1	26.65	0	0.00	26.60	1	1,722	0.06%
2022/06/10	1	27.10	0	0.00	27.20	1	1,729	0.06%
2022/06/09	1	27.25	1	27.40	27.40	0	1,746	0.00%
2022/06/08	1	27.15	1	27.30	27.35	0	1,766	0.00%
2022/06/07	5	27.26	0	0.00	27.05	5	1,780	0.28%
2022/06/06	4.5	27.70	1	27.60	27.55	3.5	1,784	0.20%
2022/06/01	4	28.24	2	28.33	28.20	2	1,841	0.11%
2022/05/31	1	27.90	0	0.00	28.75	1	1,837	0.05%
2022/05/30	0	0.00	2	27.95	28.15	-2	1,800	-0.11%
2022/05/27	6	27.17	0	27.85	27.35	6	1,782	0.34%
2022/05/26	0	0.00	0	26.70	26.90	0	1,785	0.00%
2022/05/25	1	26.70	0	26.65	26.60	1	1,797	0.06%
2022/05/24	0	26.85	0	26.60	26.60	0	1,821	0.00%
2022/05/23	1	26.95	0	0.00	26.95	1	1,819	0.05%
2022/05/20	0	0.00	1	26.80	26.85	-1	1,849	-0.05%
2022/05/19	2	26.45	1	26.25	26.45	1	1,876	0.05%
2022/05/18	1	26.35	1	27.15	27.05	0	1,844	0.00%
2022/05/17	3	26.43	1	26.75	26.35	2	1,791	0.11%
2022/05/16	6	26.53	0	0.00	26.25	6	1,763	0.34%
2022/05/13	1	28.30	2	28.20	28.35	-1	1,643	-0.06%
2022/05/12	4	28.81	0	0.00	28.30	4	1,635	0.24%
2022/05/11	3.5	30.00	6	29.84	29.80	-2.5	1,605	-0.15%
2022/05/09	4	30.61	1	30.65	30.55	3	1,643	0.18%
2022/05/05	2	31.83	1	32.00	31.75	1	1,731	0.06%
2022/05/04	0	0.00	1	32.05	31.85	-1	1,736	-0.06%
2022/05/03	7	33.01	7	32.97	32.45	0	1,736	0.00%
2022/04/29	2	31.25	0	0.00	31.25	2	1,632	0.12%
2022/04/28	0	0.00	4	31.10	31.25	-4	1,656	-0.24%
2022/04/27	2	31.05	2	31.10	31.05	0	1,659	0.00%
2022/04/25	2	31.95	2	31.95	31.80	0	1,693	0.00%
2022/04/22	2	32.70	0	0.00	32.70	2	1,687	0.12%
2022/04/21	0	0.00	1	32.90	32.95	-1	1,715	-0.06%
2022/04/20	2	32.75	0	0.00	32.50	2	1,752	0.11%
2022/04/19	2	32.60	2	32.55	32.70	0	1,763	0.00%
2022/04/18	6	32.41	2	32.35	32.25	4	1,782	0.22%
2022/04/13	1	32.20	0	0.00	32.45	1	1,826	0.05%
2022/04/07	0	0.00	86	33.34	33.00	-86	1,957	-4.39%
2022/03/25	0	0.00	2	33.40	33.40	-2	2,576	-0.08%
2022/03/23	0	33.40	0	0.00	33.30	0	2,639	0.00%
2022/03/21	0	0.00	5	33.14	33.25	-5	2,714	-0.18%
2022/03/17	0	32.35	1	32.60	32.40	-1	3,042	-0.03%
2022/03/16	6	32.31	1	32.10	32.10	5	3,046	0.16%
2022/03/14	0	0.00	11	33.99	33.85	-11	3,050	-0.36%
2022/03/11	0	0.00	1	33.55	33.30	-1	3,096	-0.03%
2022/03/09	2	32.17	0.2	33.00	32.40	1.8	3,156	0.06%
2022/03/08	1	32.30	0	0.00	32.00	1	3,189	0.03%
2022/03/07	2	33.05	0	0.00	32.95	2	3,199	0.06%
2022/03/03	1	34.15	0	0.00	34.10	1	3,361	0.03%
2022/03/02	2	34.15	0	0.00	34.05	2	3,444	0.06%
2022/03/01	0	0.00	0.4	34.00	34.00	-0.4	3,529	-0.01%
2022/02/25	2	34.13	0	0.00	33.60	2	3,572	0.06%
2022/02/24	0	0.00	20	34.40	34.20	-20	3,596	-0.56%
2022/02/23	3	34.75	0	0.00	34.75	3	3,619	0.08%
2022/02/22	2	34.50	0	0.00	34.75	2	3,841	0.05%
2022/02/18	2	34.85	0	0.00	34.90	2	4,171	0.05%
2022/02/14	1	34.40	0	0.00	34.50	1	4,352	0.02%
2022/02/10	0	0.00	1	35.05	35.30	-1	4,440	-0.02%
2022/02/09	0	0.00	2	34.70	34.80	-2	4,441	-0.05%
2022/02/08	1	34.35	0	0.00	34.40	1	4,433	0.02%
2022/01/26	1	32.90	1	32.85	32.85	0	4,392	0.00%
2022/01/25	5	32.83	0	0.00	32.70	5	4,489	0.11%
2022/01/24	0	0.00	1	32.90	33.40	-1	4,563	-0.02%
2022/01/21	1	33.75	3	33.45	33.40	-2	4,601	-0.04%
2022/01/20	0	0.00	1	34.15	34.15	-1	4,598	-0.02%
2022/01/19	3	33.82	0	0.00	33.90	3	4,607	0.07%
2022/01/18	1	34.55	2	34.85	34.45	-1	4,590	-0.02%
2022/01/14	0	0.00	0	35.05	34.80	0	4,627	0.00%
2022/01/11	1	34.35	1	34.50	34.40	0	4,692	0.00%
2022/01/10	2	34.50	0	0.00	34.65	2	4,754	0.04%
2022/01/07	0	0.00	1	34.35	34.20	-1	4,776	-0.02%
2022/01/06	0	0.00	1	34.25	34.25	-1	4,782	-0.02%
2022/01/05	2	34.10	3	34.23	34.10	-1	4,803	-0.02%
2022/01/04	3	34.57	2	34.48	34.45	1	4,813	0.02%
2022/01/03	2	35.30	2	34.88	34.80	0	4,819	0.00%
2021/12/30	2	35.60	5	35.55	35.55	-3	4,826	-0.06%
2021/12/29	1	35.75	1	35.80	35.80	0	4,878	0.00%
2021/12/28	7	35.78	22	35.95	36.10	-15	4,902	-0.31%
2021/12/27	7	36.16	2.1	36.56	36.15	4.9	4,874	0.10%
2021/12/24	23	34.54	2	35.60	35.60	21	4,667	0.45%
2021/12/23	1	34.05	0	0.00	34.25	1	4,624	0.02%
2021/12/21	0	0.00	1	33.65	33.80	-1	5,639	-0.02%
2021/12/20	1	33.80	1	34.05	33.40	0	6,199	0.00%
2021/12/17	2	33.63	1	34.05	33.60	1	6,432	0.02%
2021/12/16	1	33.95	0	0.00	33.50	1	6,413	0.02%
2021/12/15	0	0.00	1	34.15	33.80	-1	6,427	-0.02%
2021/12/14	16	34.19	4	34.71	33.75	12	6,455	0.19%
2021/12/10	0	0.00	2	34.70	34.60	-2	6,147	-0.03%
2021/12/08	0	0.00	10	35.30	34.85	-10	6,168	-0.16%
2021/12/07	2	34.45	4	34.59	35.10	-2	6,094	-0.03%
2021/12/06	2	34.53	2	34.75	34.60	0	6,066	0.00%
2021/12/03	2	34.85	0	0.00	34.90	2	6,062	0.03%
2021/12/01	0	0.00	1	34.65	34.65	-1	5,990	-0.02%
2021/11/30	0	0.00	2	34.83	34.55	-2	5,961	-0.03%
2021/11/29	2	33.15	5	33.32	33.85	-3	5,853	-0.05%
2021/11/26	4	33.91	1.2	34.21	34.30	2.9	5,814	0.05%
2021/11/25	2	34.40	0.1	34.80	34.75	1.9	5,776	0.03%
2021/11/24	2	34.05	2	33.98	34.20	0	5,734	0.00%
2021/11/23	2	33.60	5	33.35	33.30	-3	5,723	-0.05%
2021/11/22	0	0.00	3.1	34.00	33.80	-3.1	5,735	-0.05%
2021/11/19	8	33.94	1.2	34.22	33.80	6.9	5,728	0.12%
2021/11/18	3.5	34.63	73	33.76	35.25	-69.5	5,544	-1.25%
2021/11/16	1	33.15	1	33.35	33.20	0	5,253	0.00%
2021/11/15	2	33.55	7	33.11	33.45	-5	5,270	-0.09%
2021/11/12	1.1	33.15	0	0.00	33.10	1.1	5,331	0.02%
2021/11/11	1	33.30	0	33.60	33.65	1	5,383	0.02%
2021/11/10	20	33.70	3	33.67	33.70	17	5,452	0.31%
2021/11/09	0	0.00	1	33.20	33.25	-1	5,422	-0.02%
2021/11/08	0	0.00	1	33.15	33.25	-1	5,503	-0.02%
2021/11/05	1	32.50	0	0.00	32.50	1	5,516	0.02%
2021/11/04	3	32.53	1	33.15	32.50	2	5,573	0.04%
2021/11/03	3	32.60	1	32.75	32.75	2	5,577	0.04%
2021/11/02	56	32.62	5	32.78	32.55	51	5,591	0.91%
2021/11/01	5	32.48	2	32.68	32.35	3	5,570	0.05%
2021/10/29	3	31.93	3	32.02	32.00	0	5,522	0.00%
2021/10/28	4	31.26	2	31.45	31.20	2	5,486	0.04%
2021/10/27	3	31.48	0	0.00	31.45	3	5,540	0.05%
2021/10/26	1	31.65	0	0.00	31.65	1	5,557	0.02%
2021/10/22	6	31.25	0	0.00	31.20	6	5,709	0.11%
2021/10/21	11	31.72	1	31.75	31.60	10	5,731	0.17%
2021/10/20	1	31.50	0	0.00	31.00	1	5,745	0.02%
2021/10/19	1	31.65	4	31.78	31.35	-3	5,840	-0.05%
2021/10/18	7	32.19	2	31.70	31.55	5	5,880	0.09%
2021/10/15	0	0.00	1	31.40	31.40	-1	6,012	-0.02%
2021/10/14	0	0.00	1	30.95	30.95	-1	6,064	-0.02%
2021/10/13	2	30.85	1	31.40	30.55	1	6,146	0.02%
2021/10/08	2	30.95	0	0.00	30.95	2	6,374	0.03%
2021/10/07	1	31.00	0	0.00	31.25	1	6,482	0.02%
2021/10/06	0	0.00	1	30.65	30.25	-1	6,712	-0.01%
2021/10/05	0	0.00	1	31.45	31.50	-1	6,932	-0.01%
2021/10/04	1	31.60	9	31.63	31.50	-8	7,035	-0.11%
2021/10/01	7	32.84	3	32.92	32.85	4	7,208	0.06%
2021/09/30	1	34.20	12	34.39	34.15	-11	7,973	-0.14%
2021/09/29	18.1	34.88	4	34.85	34.10	14.1	8,086	0.17%
2021/09/28	138	37.67	41.2	37.11	36.30	96.8	8,003	1.21%	大買/
2021/09/27	32.2	35.93	22	36.13	36.90	10.2	7,601	0.13%
2021/09/24	7	35.14	5	34.60	33.55	2	7,983	0.03%
2021/09/23	0.1	32.95	0	0.00	33.30	0.1	8,390	0.00%
2021/09/17	0	0.00	1	33.50	32.95	-1	8,810	-0.01%
2021/09/16	0.1	34.10	0	0.00	34.00	0.1	8,911	0.00%
2021/09/15	0	0.00	1	34.50	34.20	-1	9,090	-0.01%
2021/09/09	1	34.20	0	0.00	34.80	1	11,238	0.01%
2021/09/02	0	0.00	4	35.20	35.20	-4	13,873	-0.03%
2021/09/01	1	35.80	0	0.00	35.80	1	14,553	0.01%
2021/08/31	5	35.80	0	0.00	35.85	5	15,797	0.03%
2021/08/27	1	36.80	0	0.00	37.05	1	18,717	0.01%
2021/08/25	5	36.05	5	36.05	36.25	0	20,785	0.00%
2021/08/24	1	36.00	0	0.00	36.10	1	20,917	0.00%
2021/08/20	1	34.25	2	34.60	34.65	-1	21,317	0.00%
2021/08/19	2	34.80	3	34.58	34.10	-1	21,680	0.00%
2021/08/18	1	34.25	2	34.85	35.60	-1	21,780	0.00%
2021/08/17	0	0.00	2	35.25	34.60	-2	21,890	-0.01%
2021/08/16	1	37.35	0	0.00	36.05	1	21,946	0.00%
2021/08/13	0	0.00	1.5	38.00	38.30	-1.5	21,970	-0.01%
2021/08/12	7	38.13	4	38.21	38.20	3	21,997	0.01%
2021/08/11	1	37.70	1	38.35	37.70	0	22,062	0.00%
2021/08/10	2	37.98	1	37.70	37.80	1	22,189	0.00%
2021/08/09	1	39.15	0	0.00	39.20	1	22,301	0.00%
2021/08/06	0	0.00	1	39.40	39.50	-1	22,449	0.00%
2021/08/05	10.1	39.00	0	0.00	38.70	10.1	22,587	0.04%
2021/08/04	1	39.30	0	0.00	39.30	1	22,778	0.00%
2021/08/03	0	0.00	0	39.55	39.75	0	23,283	0.00%
2021/08/02	0.1	39.66	0	0.00	39.60	0.1	23,541	0.00%
2021/07/30	0	0.00	5	39.55	39.75	-5	23,547	-0.02%
2021/07/29	5	40.00	0	0.00	40.00	5	23,595	0.02%
2021/07/28	1	37.35	5	38.17	38.85	-4	23,615	-0.02%
2021/07/26	1	40.00	1	40.05	39.90	0	23,804	0.00%
2021/07/23	2	41.00	4	40.70	40.85	-2	23,935	-0.01%
2021/07/22	0.3	39.25	2	39.20	39.35	-1.7	24,006	-0.01%
2021/07/21	11.2	39.29	0	0.00	39.25	11.2	24,056	0.05%
2021/07/20	10	41.05	6	40.79	40.75	4	24,035	0.02%
2021/07/19	3	41.10	4	41.49	41.70	-1	24,102	0.00%
2021/07/16	14	41.31	11	41.28	41.30	3	24,328	0.01%
2021/07/15	0	0.00	1	42.15	42.15	-1	24,369	0.00%
2021/07/14	3	40.80	1	41.40	41.25	2	24,454	0.01%
2021/07/13	5	40.98	2	41.35	40.90	3	24,605	0.01%
2021/07/12	20.4	42.44	14	42.47	42.10	6.4	24,583	0.03%
2021/07/09	17	44.15	6	44.40	43.75	11	25,092	0.04%
2021/07/08	7	44.93	3	44.60	44.70	4	25,452	0.02%
2021/07/07	42.1	46.16	50	46.17	45.25	-7.9	26,102	-0.03%
2021/07/06	15	44.83	24	45.17	44.70	-9	25,579	-0.04%
2021/07/05	38	44.41	15	44.30	44.50	23	25,582	0.09%
2021/07/02	24	45.59	35	45.73	44.80	-11	25,639	-0.04%
2021/07/01	89.3	46.34	88	46.04	45.60	1.3	25,279	0.01%
2021/06/30	63	45.55	45	45.40	45.70	18	24,430	0.07%
2021/06/29	2	44.55	2.2	44.96	43.80	-0.2	23,871	0.00%
2021/06/28	17	43.89	35	43.32	44.00	-18	23,785	-0.08%
2021/06/25	25.2	44.67	9	44.56	44.30	16.2	23,683	0.07%
2021/06/24	42.1	44.79	9	44.91	44.95	33.1	23,805	0.14%
2021/06/23	44	44.71	65	44.46	44.00	-21	23,763	-0.09%
2021/06/22	76	46.01	79	45.67	44.45	-3	23,479	-0.01%
2021/06/21	83	44.00	55	43.92	44.45	28	22,491	0.12%
2021/06/18	7.1	43.60	7	43.59	43.25	0.1	22,031	0.00%
2021/06/17	17	45.24	5	45.03	44.30	12	21,851	0.05%
2021/06/16	31	45.03	76	44.49	43.95	-45	21,436	-0.21%
2021/06/15	66.2	44.79	136	44.83	44.95	-69.8	21,270	-0.33%	大賣/
2021/06/11	201.5	47.30	124	47.06	45.60	77.5	20,880	0.37%	大買/大賣/
2021/06/10	37.1	44.97	66	44.31	45.50	-28.9	19,739	-0.15%
2021/06/09	55.3	46.86	58.1	46.23	45.45	-2.8	19,438	-0.01%
2021/06/08	107.2	49.49	89	49.41	49.10	18.2	18,821	0.10%	大買/
2021/06/07	70	48.99	82	49.42	50.60	-12	17,681	-0.07%
2021/06/04	181.1	48.19	48	49.04	46.05	133.1	16,159	0.82%	大買/鉅額交易
2021/06/03	15	45.74	38	46.16	47.30	-23	15,117	-0.15%
2021/06/02	29	42.02	52	41.63	43.00	-23	13,987	-0.16%
2021/06/01	11	38.28	28	38.84	39.10	-17	13,318	-0.13%
2021/05/31	5	38.45	1	38.70	38.25	4	13,351	0.03%
2021/05/28	13	37.69	9	38.09	37.75	4	13,267	0.03%
2021/05/27	0	0.00	4	37.51	37.70	-4	13,224	-0.03%
2021/05/26	1	36.00	2	35.73	35.90	-1	12,890	-0.01%
2021/05/25	5	35.67	1.1	35.72	35.85	3.9	12,765	0.03%
2021/05/24	7.1	35.25	8	35.18	35.50	-0.9	12,643	-0.01%
2021/05/21	0	34.20	9	34.10	34.20	-9	12,564	-0.07%
2021/05/20	0	33.05	0	0.00	33.15	0	12,491	0.00%
2021/05/19	2	33.53	1	33.60	33.75	1	12,471	0.01%
2021/05/18	0	0.00	5	32.50	32.55	-5	12,390	-0.04%
2021/05/17	7	29.86	26	29.65	29.60	-19	12,320	-0.15%
2021/05/14	0	32.45	0	0.00	31.65	0	12,175	0.00%
2021/05/13	0.1	32.40	2.1	30.43	32.50	-2.1	12,028	-0.02%
2021/05/12	5	34.82	3	35.10	32.55	2	11,875	0.02%
2021/05/11	62	37.90	23	37.68	36.10	39	11,647	0.33%
2021/05/10	14	37.69	3	37.48	37.30	11	11,138	0.10%
2021/05/07	0	35.05	0	0.00	35.85	0	10,910	0.00%
2021/05/06	0	0.00	1.6	35.82	35.55	-1.6	10,898	-0.01%
2021/05/05	0	0.00	1	35.85	35.80	-1	10,841	-0.01%
2021/05/04	11	35.11	10.5	34.08	35.00	0.5	10,795	0.00%
2021/05/03	6.1	37.01	2	37.15	36.55	4.1	10,641	0.04%
2021/04/29	2	38.12	0	0.00	38.00	2	10,523	0.02%
2021/04/28	13	39.13	1	38.75	39.15	12	10,391	0.12%
2021/04/27	13	38.77	3	39.02	39.00	10	10,300	0.10%
2021/04/26	4	38.70	2	39.10	39.10	2	10,262	0.02%
2021/04/23	1	38.15	50	38.31	38.45	-49	10,189	-0.48%
2021/04/22	60	38.45	43	39.08	37.85	17	10,228	0.17%
2021/04/21	36	38.31	36	38.82	38.70	0	9,979	0.00%
2021/04/20	26.1	38.42	3.1	39.00	38.40	23	9,815	0.23%
2021/04/19	7	39.26	8	39.26	39.20	-1	9,689	-0.01%
2021/04/16	2	38.00	23.3	38.61	38.85	-21.3	9,457	-0.22%
2021/04/15	28	38.34	11	38.73	38.35	17	9,313	0.18%
2021/04/14	11	36.38	30	36.49	38.00	-19	8,612	-0.22%
2021/04/13	72	36.78	58	37.28	37.10	14	8,244	0.17%
2021/04/12	9	33.63	7	34.05	34.65	2	7,454	0.03%
2021/04/09	10.1	32.23	3	31.50	31.50	7.1	7,196	0.10%
2021/04/08	4	33.20	3	33.30	33.20	1	7,070	0.01%
2021/04/06	3	31.10	6	31.53	31.55	-3	7,685	-0.04%
2021/04/01	2.2	31.35	1	30.90	31.25	1.2	7,829	0.01%
2021/03/31	1	31.00	10	31.25	31.50	-9	7,758	-0.12%
2021/03/30	6	31.28	6	31.38	31.25	0	7,676	0.00%
2021/03/29	3.5	31.16	13	30.88	30.95	-9.5	7,605	-0.12%
2021/03/26	0	0.00	3	29.88	29.60	-3	7,504	-0.04%
2021/03/25	17	29.70	5	29.72	29.50	12	7,414	0.16%
2021/03/24	2	29.05	46	28.84	28.95	-44	7,315	-0.60%
2021/03/22	1	28.70	1	28.85	28.80	0	7,630	0.00%
2021/03/19	9.1	28.96	13	28.97	28.95	-3.9	7,698	-0.05%
2021/03/17	0	0.00	12	29.07	29.20	-12	7,823	-0.15%
2021/03/16	20	29.00	0.3	29.00	29.05	19.8	7,835	0.25%
2021/03/15	0	0.00	0.4	29.35	29.35	-0.4	7,745	0.00%
2021/03/12	21	29.55	12	30.04	29.90	9	7,711	0.12%
2021/03/11	30.3	29.70	0	0.00	29.60	30.3	7,688	0.39%
2021/03/09	6	29.23	33.1	29.18	29.70	-27.1	7,508	-0.36%
2021/03/08	0	0.00	1	28.70	28.55	-1	7,339	-0.01%
2021/03/05	21	28.51	11	28.05	28.30	10	7,301	0.14%
2021/03/04	1	27.80	5	28.66	28.85	-4	7,205	-0.06%
2021/03/03	3	27.95	29	28.00	28.00	-26	7,040	-0.37%
2021/03/02	23	28.29	0	0.00	27.05	23	6,998	0.33%
2021/02/26	1	27.25	5	27.19	27.25	-4	6,861	-0.06%
2021/02/25	0	0.00	1	26.90	27.05	-1	6,828	-0.01%
2021/02/24	0	0.00	2.2	26.97	26.65	-2.2	6,865	-0.03%
2021/02/23	1	27.50	54	27.67	27.70	-53	6,822	-0.78%
2021/02/19	3	26.15	0	0.00	26.55	3	6,848	0.04%
2021/02/18	0	0.00	2.1	26.60	26.50	-2.1	7,025	-0.03%
2021/02/05	0	0.00	5	24.33	24.35	-5	7,916	-0.06%
2021/02/03	0	24.30	0	0.00	24.25	0	7,969	0.00%
2021/02/02	1	24.35	0	0.00	24.35	1	8,079	0.01%
2021/02/01	8	23.65	0	0.00	23.70	8	8,162	0.10%
2021/01/29	0	0.00	1	23.95	23.40	-1	8,190	-0.01%
2021/01/28	1	23.75	0	0.00	23.75	1	8,271	0.01%
2021/01/27	0	0.00	1	24.40	24.25	-1	8,241	-0.01%
2021/01/26	2	24.40	0	0.00	24.30	2	8,278	0.02%
2021/01/25	0	24.70	1	24.85	24.95	-1	8,338	-0.01%
2021/01/21	4	25.11	2	25.10	24.80	2	8,456	0.02%
2021/01/20	3	24.43	1	24.25	24.25	2	8,455	0.02%
2021/01/18	0	0.00	3	25.55	25.30	-3	8,876	-0.03%
2021/01/15	5.1	25.84	21	25.45	25.35	-15.9	8,817	-0.18%
2021/01/14	2	26.83	0	0.00	26.80	2	8,867	0.02%
2021/01/13	0	0.00	2	27.20	27.25	-2	8,857	-0.02%
2021/01/12	22	27.57	0	0.00	27.20	22	8,836	0.25%
2021/01/11	1	27.05	1	27.30	27.25	0	8,759	0.00%
2021/01/08	3	27.25	3	27.18	27.25	0	8,755	0.00%
2021/01/07	3	27.43	0	0.00	27.40	3	8,663	0.03%
2021/01/06	0	0.00	27	28.03	27.75	-27	8,579	-0.31%
2021/01/05	2	28.60	4	28.59	28.40	-2	8,453	-0.02%
2021/01/04	3	29.33	3	29.35	29.30	0	8,379	0.00%
2020/12/31	4	29.11	0	0.00	29.45	4	8,298	0.05%
2020/12/30	44	29.64	58	29.75	29.35	-14	8,200	-0.17%
2020/12/29	47	29.58	21	29.61	28.70	26	7,881	0.33%
2020/12/28	2	27.23	12.2	27.98	28.25	-10.2	7,371	-0.14%
2020/12/24	1	25.95	0	0.00	25.75	1	7,141	0.01%
2020/12/23	2	25.70	7	25.68	25.90	-5	7,120	-0.07%
2020/12/22	21	25.80	2	26.05	25.30	19	7,089	0.27%
2020/12/21	1	24.80	15	25.15	25.15	-14	6,969	-0.20%
2020/12/18	3	24.42	3	24.73	24.70	0	6,968	0.00%
2020/12/17	1	24.65	1	25.05	24.60	0	6,958	0.00%
2020/12/16	6	25.21	132	25.38	25.15	-126	6,943	-1.81%	大賣/鉅額交易
2020/12/15	1	24.40	1	25.00	24.90	0	6,702	0.00%
2020/12/11	51	24.08	3	23.95	24.40	48	6,600	0.73%
2020/12/10	8	23.90	0	0.00	23.65	8	6,600	0.12%
2020/12/09	1	23.85	0	0.00	23.90	1	6,640	0.02%
2020/12/08	1	23.55	0	0.00	23.55	1	6,742	0.01%
2020/12/07	0	0.00	1	23.35	23.25	-1	6,757	-0.01%
2020/12/02	8	23.73	8.3	24.28	23.65	-0.3	6,836	0.00%
2020/11/30	7	24.15	8.1	24.13	23.80	-1.1	6,803	-0.02%
2020/11/27	4	23.69	1	23.70	23.90	3	6,816	0.04%
2020/11/26	4	23.55	0	0.00	23.70	4	6,975	0.06%
2020/11/25	0	0.00	4	23.05	23.40	-4	7,091	-0.06%
2020/11/23	2	22.95	0	0.00	23.00	2	7,431	0.03%
2020/11/19	0	0.00	22	23.05	22.90	-22	7,522	-0.29%
2020/11/18	1	23.00	0	0.00	23.05	1	7,638	0.01%
2020/11/17	104	23.06	9	23.03	22.95	95	7,594	1.25%	大買/
2020/11/16	18	22.78	16	22.52	23.15	2	7,567	0.03%
2020/11/13	17	22.48	13	22.28	22.35	4	7,409	0.05%
2020/11/12	0	0.00	10	20.80	20.65	-10	6,973	-0.14%
2020/11/10	1	21.00	1	20.75	20.25	0	7,360	0.00%
2020/11/09	1	20.85	3	21.43	21.40	-2	7,359	-0.03%
2020/11/05	4	20.33	26.7	20.48	20.25	-22.7	7,228	-0.31%
2020/11/04	6	20.15	0	0.00	20.15	6	7,158	0.08%
2020/11/03	10	20.15	10	20.10	20.10	0	7,149	0.00%
2020/11/02	3	20.15	18	19.90	20.20	-15	7,115	-0.21%
2020/10/30	3	19.95	2	19.95	19.40	1	7,023	0.01%
2020/10/29	0	0.00	44	19.31	19.90	-44	6,896	-0.64%
2020/10/28	2	19.95	2	19.75	19.80	0	6,822	0.00%
2020/10/27	92	19.94	114	19.89	19.80	-22	6,759	-0.33%	大賣/
2020/10/26	44	20.14	86.3	20.14	19.95	-42.3	6,608	-0.64%
2020/10/23	0	0.00	23	18.51	18.70	-23	6,218	-0.37%
2020/10/22	25	18.28	30	18.92	18.40	-5	6,198	-0.08%
2020/10/21	1	18.30	10	18.50	18.50	-9	6,011	-0.15%
2020/10/20	0	0.00	3	17.98	18.20	-3	5,977	-0.05%
2020/10/16	1	18.30	0	0.00	18.20	1	6,063	0.02%
2020/10/15	0	0.00	10	18.05	18.05	-10	6,055	-0.17%
2020/10/14	20	18.10	0	0.00	18.10	20	6,046	0.33%
2020/10/13	10	18.20	0	0.00	18.25	10	6,062	0.16%
2020/10/06	0	0.00	2	17.70	17.85	-2	6,362	-0.03%
2020/10/05	0	0.00	2	17.70	17.60	-2	6,372	-0.03%
2020/09/30	0	0.00	4	17.20	17.20	-4	6,399	-0.06%
2020/09/25	1	16.65	3	16.85	16.80	-2	6,485	-0.03%
2020/09/24	3	16.73	0	0.00	16.80	3	6,488	0.05%
2020/09/23	2	17.60	0	0.00	17.45	2	6,492	0.03%
2020/09/22	2	17.75	4	17.70	17.70	-2	6,468	-0.03%
2020/09/21	27	18.41	6.1	18.69	18.25	20.9	6,402	0.33%
2020/09/16	1	18.35	1	18.45	18.45	0	6,297	0.00%
2020/09/15	0	0.00	5	18.30	18.30	-5	6,277	-0.08%
2020/09/14	20	18.10	0	0.00	17.85	20	6,226	0.32%
2020/09/11	1	18.30	0	0.00	17.75	1	6,317	0.02%
2020/09/10	2	18.45	2	18.65	18.50	0	6,251	0.00%
2020/09/09	6	18.45	6	18.73	18.70	0	6,360	0.00%
2020/09/08	7	18.55	5	18.60	18.60	2	6,496	0.03%
2020/09/07	6	18.55	6	18.68	18.50	0	6,449	0.00%
2020/09/04	4	18.23	0.3	18.25	18.25	3.7	6,400	0.06%
2020/09/03	0	0.00	5	18.57	18.55	-5	6,331	-0.08%
2020/09/02	4	18.56	2	18.83	18.50	2	6,273	0.03%
2020/09/01	6	19.02	27.2	18.96	18.85	-21.2	6,185	-0.34%
2020/08/31	6	18.38	4	18.60	18.30	2	6,018	0.03%
2020/08/28	10	18.20	8	18.36	18.10	2	5,847	0.03%
2020/08/27	0	0.00	3	17.18	17.25	-3	5,544	-0.05%
2020/08/26	4	16.95	9	16.96	17.15	-5	5,413	-0.09%
2020/08/25	0	0.00	33	16.67	16.70	-33	5,280	-0.62%
2020/08/24	6	16.58	2	16.85	16.55	4	5,268	0.08%
2020/08/21	3	16.25	0	0.00	16.35	3	5,186	0.06%
2020/08/20	1	16.00	0	0.00	16.00	1	5,169	0.02%
2020/08/19	18	16.41	16	16.61	16.75	2	5,007	0.04%
2020/08/18	18	16.48	9	16.28	15.85	9	4,830	0.19%
2020/08/17	14	15.60	42.3	15.76	16.20	-28.3	4,566	-0.62%
2020/08/14	0	0.00	196	14.70	14.75	-196	4,246	-4.62%	大賣/鉅額交易
2020/08/13	201	14.34	96	14.48	14.40	105	4,091	2.57%	大買/鉅額交易
2020/08/12	0	0.00	10	14.21	14.25	-10	3,998	-0.25%
2020/08/11	8	14.08	6	14.20	14.05	2	4,020	0.05%
2020/08/10	0	0.00	20	14.04	14.10	-20	4,056	-0.49%
2020/08/07	0	0.00	23	13.87	13.85	-23	4,028	-0.57%
2020/08/06	0	0.00	8	13.83	13.80	-8	4,009	-0.20%
2020/08/05	0	0.00	2	13.75	13.75	-2	4,015	-0.05%
2020/08/03	6	13.58	2	13.70	13.65	4	4,050	0.10%
2020/07/31	8	13.56	7	13.65	13.65	1	4,047	0.02%
2020/07/30	19	13.71	19	13.81	13.70	0	4,057	0.00%
2020/07/29	0	0.00	9	13.55	13.60	-9	4,046	-0.22%
2020/07/28	5	13.34	0	0.00	13.30	5	4,048	0.12%
2020/07/27	2	13.55	0	0.00	13.45	2	4,044	0.05%
2020/07/24	40	13.73	0	0.00	13.65	40	4,037	0.99%
2020/07/23	2	13.85	0	0.00	13.95	2	4,047	0.05%
2020/07/22	16	14.06	19	14.18	14.00	-3	4,067	-0.07%
2020/07/21	8	13.81	20	13.92	13.90	-12	3,943	-0.30%
2020/07/20	2	13.60	6	13.80	13.85	-4	3,901	-0.10%
2020/07/17	13	13.73	0	0.00	13.65	13	3,899	0.33%
2020/07/16	4	13.80	2	13.95	13.90	2	3,901	0.05%
2020/07/15	28	13.76	34	13.91	13.90	-6	3,856	-0.16%
2020/07/14	3	14.35	0	0.00	14.30	3	3,778	0.08%
2020/07/13	20	14.55	43	14.52	14.50	-23	3,660	-0.63%
2020/07/10	27	14.35	5.7	14.30	14.30	21.3	3,598	0.59%
2020/07/09	45	14.45	42	14.54	14.45	3	3,598	0.08%
2020/07/08	48	14.32	101	14.42	14.45	-53	3,571	-1.48%	大賣/
2020/07/07	122	14.32	65	14.39	14.35	57	3,562	1.60%	大買/
2020/07/06	80	14.40	0	0.00	14.40	80	3,547	2.26%
2020/07/02	0	0.00	5	14.10	14.15	-5	3,476	-0.14%
2020/07/01	0	13.95	3	13.90	13.95	-3	3,418	-0.09%
2020/06/30	0.1	13.80	2	13.80	13.80	-1.9	3,400	-0.06%
2020/06/29	0	0.00	2	13.65	13.65	-2	3,407	-0.06%
2020/06/22	0	0.00	3	13.97	13.85	-3	3,516	-0.09%
2020/06/19	2	13.95	6	13.95	13.85	-4	3,546	-0.11%
2020/06/18	19	14.26	3	14.15	14.10	16	3,555	0.45%
2020/06/17	4	13.85	13	13.85	13.90	-9	3,505	-0.26%
2020/06/16	15	14.08	16	14.04	14.05	-1	3,521	-0.03%
2020/06/15	17	13.91	2	13.50	13.75	15	3,443	0.44%
2020/06/12	7	13.05	12	13.14	13.25	-5	3,283	-0.15%
2020/06/11	1	13.40	0	0.00	13.35	1	3,343	0.03%
2020/06/09	4	13.84	2	13.95	13.80	2	3,419	0.06%
2020/06/08	1	13.80	162	13.77	13.80	-161	3,472	-4.64%	大賣/鉅額交易
2020/06/04	150	13.62	0	0.00	13.50	150	3,484	4.30%	大買/鉅額交易
2020/06/03	10	13.50	1	13.55	13.50	9	3,518	0.26%
2020/06/01	0	0.00	3	13.40	13.45	-3	3,556	-0.08%
2020/05/29	8	13.33	0	0.00	13.20	8	3,569	0.22%
2020/05/28	15	13.63	3.4	13.57	13.50	11.6	3,609	0.32%
2020/05/27	0	0.00	18	13.30	13.40	-18	3,619	-0.50%
2020/05/26	3	13.20	3	13.30	13.15	0	3,898	0.00%
2020/05/25	3	12.90	18	12.96	13.00	-15	4,359	-0.34%
2020/05/22	5	13.15	11	13.17	13.15	-6	4,371	-0.14%
2020/05/19	3	13.52	12	13.35	13.35	-9	4,513	-0.20%
2020/05/18	20	13.26	75	13.08	13.35	-55	4,524	-1.22%
2020/05/15	43	12.80	4	13.01	13.00	39	4,476	0.87%
2020/05/14	18	12.85	1	12.70	12.75	17	4,418	0.38%
2020/05/12	30	12.80	1	12.75	12.75	29	4,431	0.65%
2020/05/11	1	12.75	3	12.75	12.75	-2	4,426	-0.05%
2020/05/08	0	0.00	5	12.70	12.65	-5	4,443	-0.11%
2020/05/07	5	12.60	0	0.00	12.65	5	4,604	0.11%
2020/05/06	5	12.62	0	0.00	12.50	5	4,867	0.10%
2020/04/28	1	12.45	20	12.45	12.35	-19	5,002	-0.38%
2020/04/27	0	12.05	10	12.09	12.10	-10	5,278	-0.19%
2020/04/24	12	11.91	1	11.90	11.90	11	5,260	0.21%
2020/04/23	0.1	11.95	0	0.00	11.95	0.1	5,258	0.00%
2020/04/22	5	11.80	0	0.00	11.80	5	5,247	0.10%
2020/04/21	0	0.00	100	11.85	11.75	-100	5,235	-1.91%
2020/04/15	0	0.00	2	12.15	12.15	-2	5,116	-0.04%
2020/04/14	0	0.00	3	11.95	12.00	-3	5,070	-0.06%
2020/04/13	20	11.85	0	0.00	11.85	20	5,071	0.39%
2020/04/10	20	11.98	2	11.93	11.95	18	5,067	0.36%
2020/04/07	0	0.00	4	11.70	11.65	-4	5,006	-0.08%
2020/04/06	1	11.55	3	11.60	11.65	-2	4,985	-0.04%
2020/03/31	3	11.65	7	11.55	11.55	-4	4,979	-0.08%
2020/03/27	5	12.05	5	12.05	11.70	0	4,981	0.00%
2020/03/26	0	0.00	4.9	11.67	11.90	-4.9	4,905	-0.10%
2020/03/25	0	0.00	3	11.50	11.40	-3	4,875	-0.06%
2020/03/24	6	11.28	50	11.35	11.25	-44	4,863	-0.90%
2020/03/23	104	11.06	5	11.15	11.10	99	4,880	2.03%	大買/
2020/03/20	0	0.00	3	10.80	10.70	-3	4,784	-0.06%
2020/03/19	3	10.10	1	10.25	10.25	2	4,773	0.04%
2020/03/18	0	0.00	5	10.84	10.80	-5	4,698	-0.11%
2020/03/17	5	10.90	3	10.98	10.90	2	4,632	0.04%
2020/03/16	12	11.33	2	11.30	11.15	10	4,568	0.22%
2020/03/13	11	11.15	5	11.14	11.45	6	4,522	0.13%
2020/03/12	5	12.10	2	12.10	12.05	3	4,423	0.07%
2020/03/11	2	12.85	0	0.00	12.75	2	4,345	0.05%
2020/03/10	1	12.65	0	0.00	12.90	1	4,311	0.02%
2020/03/09	3	13.22	0	0.00	12.90	3	4,231	0.07%
2020/03/06	1	13.60	2	13.65	13.50	-1	4,159	-0.02%
2020/03/05	1	13.75	4	13.70	13.65	-3	4,126	-0.07%
2020/03/04	0.1	13.70	2	13.80	13.70	-1.9	4,104	-0.05%
2020/03/03	2	13.80	5	13.76	13.75	-3	4,080	-0.07%
2020/03/02	4	13.68	5	13.62	13.55	-1	4,019	-0.02%
2020/02/27	24	14.42	18	14.38	13.90	6	3,967	0.15%
2020/02/26	39	14.31	20	14.23	14.25	19	3,662	0.52%
2020/02/25	4	13.68	0	0.00	13.60	4	3,167	0.13%
2020/02/24	4	13.85	6	13.84	13.85	-2	3,127	-0.06%
2020/02/21	0	0.00	4	13.61	13.65	-4	3,026	-0.13%
2020/02/20	1	13.75	2	13.70	13.50	-1	3,030	-0.03%
2020/02/19	6	13.59	21	13.57	13.60	-15	3,032	-0.49%
2020/02/18	4	13.34	2	13.45	13.35	2	3,098	0.06%
2020/02/17	8	13.44	2	13.40	13.35	6	3,089	0.19%
2020/02/14	12	13.37	5	13.47	13.40	7	3,085	0.23%
2020/02/13	4	13.35	0	0.00	13.30	4	3,063	0.13%
2020/02/12	2	13.43	0	0.00	13.40	2	3,033	0.07%
2020/02/11	3	13.50	0	0.00	13.45	3	3,005	0.10%
2020/02/10	20	13.76	7	13.72	13.50	13	2,946	0.44%
2020/02/07	7	13.74	69	13.64	13.95	-62	2,774	-2.23%
2020/02/06	2	13.13	7	13.19	13.25	-5	2,497	-0.20%
2020/02/05	19	13.12	9	13.15	12.95	10	2,464	0.41%
2020/02/04	1.2	12.85	1	12.90	12.85	0.2	2,358	0.01%
2020/02/03	7	12.91	0	0.00	12.75	7	2,334	0.30%
2020/01/31	7	13.14	13	13.41	13.10	-6	2,287	-0.26%
2020/01/30	70	13.34	76	13.74	13.55	-6	2,196	-0.27%
2020/01/20	0	0.00	1	13.25	13.25	-1	1,885	-0.05%
2020/01/17	1	13.15	0	0.00	13.20	1	1,926	0.05%
2020/01/16	0	0.00	2	13.23	13.20	-2	1,924	-0.10%
2020/01/15	2	13.13	0	0.00	13.15	2	1,924	0.10%
2020/01/13	0	0.00	1	13.25	13.20	-1	1,943	-0.05%
2020/01/10	1	13.10	4	13.18	13.20	-3	1,975	-0.15%
2020/01/09	2	13.08	1	13.20	13.15	1	1,973	0.05%
2020/01/08	1	13.10	1	13.20	13.10	0	1,974	0.00%
2020/01/07	4	13.16	0	0.00	13.15	4	1,972	0.20%
2020/01/06	35.1	13.39	0	0.00	13.30	35.1	1,943	1.81%
2020/01/03	0	0.00	3	13.53	13.55	-3	1,919	-0.16%
2019/12/31	0	0.00	2	13.45	13.45	-2	1,869	-0.11%
2019/12/27	0	0.00	2	13.50	13.60	-2	1,843	-0.11%
2019/12/26	0	0.00	9	13.58	13.55	-9	1,818	-0.49%
2019/12/25	1	13.35	52	13.35	13.45	-51	1,787	-2.85%
2019/12/24	16	13.52	454	13.50	13.35	-438	1,777	-24.65%	大賣/鉅額交易
2019/12/23	23	13.59	13	13.54	13.55	10	1,745	0.57%
2019/12/20	3	13.82	0	0.00	13.50	3	1,715	0.17%
2019/12/19	31	13.85	4	13.85	13.95	27	1,662	1.62%
2019/12/16	0	0.00	50	13.27	13.40	-50	1,446	-3.46%
2019/12/13	0	0.00	1	13.10	13.10	-1	1,379	-0.07%
2019/12/12	0	0.00	6.3	13.05	13.05	-6.3	1,380	-0.46%
2019/12/11	0	0.00	2	13.08	13.05	-2	1,376	-0.15%
2019/12/10	0	0.00	101	12.95	13.00	-101	1,375	-7.34%	大賣/鉅額交易
2019/12/09	6	12.90	0	0.00	12.95	6	1,385	0.43%
2019/12/06	3	12.90	0	0.00	12.85	3	1,400	0.21%
2019/12/05	0	12.85	200	12.85	12.90	-200	1,400	-14.28%	大賣/鉅額交易
2019/12/04	0.2	12.85	200	12.80	12.90	-199.8	1,393	-14.34%	大賣/鉅額交易
2019/12/03	0	0.00	200	12.90	12.90	-200	1,375	-14.54%	大賣/鉅額交易
2019/11/29	0	0.00	24	12.95	12.95	-24	1,352	-1.77%
2019/11/28	0	0.00	2	13.05	13.05	-2	1,324	-0.15%
2019/11/27	0	0.00	100	13.25	13.20	-100	1,302	-7.68%
2019/11/26	0	0.00	91	13.05	13.15	-91	1,259	-7.23%
2019/11/22	2	12.80	0	0.00	12.75	2	1,174	0.17%
2019/11/19	2	12.75	3	12.70	12.75	-1	1,122	-0.09%
2019/11/18	3	12.60	0	0.00	12.65	3	1,089	0.28%
2019/11/15	2	12.55	80	12.56	12.55	-78	1,050	-7.43%
2019/11/11	0	0.00	0.4	11.95	12.00	-0.4	942	-0.04%
2019/11/06	24	12.05	3	12.00	12.00	21	937	2.24%
2019/10/31	9	11.95	202	11.90	11.95	-193	950	-20.31%	大賣/鉅額交易
2019/10/30	0	0.00	300	11.98	12.00	-300	953	-31.46%	大賣/鉅額交易
2019/10/29	0	0.00	30	11.95	12.00	-30	961	-3.12%
2019/10/28	0	0.00	152	12.10	12.10	-152	961	-15.81%	大賣/鉅額交易
2019/10/25	32	12.05	0	0.00	12.05	32	949	3.37%
2019/10/21	0	0.00	3	11.70	11.75	-3	904	-0.33%
2019/10/14	3	11.60	0	0.00	11.65	3	935	0.32%
2019/10/09	0	0.00	1	11.70	11.60	-1	1,004	-0.10%
2019/10/04	1	11.55	0	0.00	11.60	1	1,174	0.09%
2019/10/01	0	0.00	8	11.70	11.70	-8	1,299	-0.62%
2019/09/23	0	0.00	0	11.75	11.80	0	1,373	0.00%
2019/09/19	0	0.00	200	11.80	11.85	-200	1,388	-14.40%	大賣/鉅額交易
2019/09/17	0	0.00	200	11.85	11.85	-200	1,398	-14.30%	大賣/鉅額交易
2019/09/16	0	0.00	2	11.85	11.85	-2	1,396	-0.14%
2019/09/12	2	11.70	0	0.00	11.70	2	1,422	0.14%
2019/09/02	8	11.60	0	0.00	11.60	8	1,376	0.58%
2019/08/21	1	11.65	0	0.00	11.60	1	1,397	0.07%
2019/08/19	200	11.55	2	11.45	11.50	198	1,391	14.22%	大買/鉅額交易
2019/08/06	2	11.10	2	11.20	11.25	0	1,400	0.00%
2019/08/05	2	11.40	0	0.00	11.30	2	1,410	0.14%
2019/08/02	0	0.00	2	11.50	11.50	-2	1,401	-0.14%
2019/07/30	0	0.00	1	11.60	11.60	-1	1,372	-0.07%
2019/07/26	2	11.55	0	0.00	11.65	2	1,371	0.15%
2019/07/24	0	0.00	4	11.65	11.60	-4	1,362	-0.29%
2019/07/22	2	11.85	0	0.00	11.85	2	1,323	0.15%
2019/07/19	2	11.80	0	0.00	11.90	2	1,311	0.15%
2019/07/18	1	12.05	1	12.00	11.90	0	1,302	0.00%
2019/07/16	0	0.00	2	12.00	11.95	-2	1,239	-0.16%
2019/07/15	2	12.35	0	0.00	12.55	2	1,211	0.17%
2019/07/12	0	0.00	2	12.55	12.50	-2	1,138	-0.18%
2019/07/10	2	12.45	2	12.45	12.50	0	1,041	0.00%
2019/07/09	3	12.35	0	0.00	12.30	3	979	0.31%
2019/07/03	14	11.90	0	0.00	11.90	14	866	1.62%
2019/06/21	0	0.00	1	11.90	11.75	-1	795	-0.13%
2019/06/20	1	11.90	4	11.80	11.90	-3	787	-0.38%
2019/06/19	3	11.63	11	11.70	11.75	-8	767	-1.04%
2019/06/18	1	11.60	0	0.00	11.65	1	753	0.13%
2019/06/17	1	11.65	0	0.00	11.65	1	758	0.13%
2019/06/11	103	11.69	1	11.70	11.75	102	785	12.99%	大買/鉅額交易
2019/06/10	0	0.00	0	11.65	11.70	0	786	0.00%
2019/06/06	18	11.70	0	0.00	11.60	18	796	2.26%
2019/06/03	20	11.65	0	0.00	11.75	20	826	2.42%
2019/05/30	100	11.70	0	0.00	11.75	100	834	11.98%
2019/05/28	10	11.65	0	0.00	11.70	10	843	1.19%
2019/05/27	9	11.65	0	0.00	11.60	9	834	1.08%
2019/05/24	0	0.00	45	11.65	11.60	-45	826	-5.44%
2019/05/15	310	11.55	0	0.00	11.65	310	922	33.59%	大買/鉅額交易
2019/05/03	15	11.90	0	0.00	11.90	15	916	1.64%
2019/04/26	17	11.85	9	11.85	11.85	8	938	0.85%
2019/04/24	2	11.85	0	0.00	11.95	2	951	0.21%
2019/04/23	6	11.87	0	0.00	11.85	6	947	0.63%
2019/04/19	0	0.00	2	11.85	11.90	-2	956	-0.21%
2019/04/10	0	0.00	2	11.98	12.00	-2	972	-0.21%
2019/04/09	0	0.00	1	11.95	11.95	-1	965	-0.10%
2019/04/03	1	11.80	10	11.85	11.85	-9	956	-0.94%
2019/04/01	0	0.00	6	11.90	11.80	-6	948	-0.63%
2019/03/27	6	11.85	0	0.00	11.85	6	936	0.64%
2019/03/26	0	0.00	1	11.85	11.90	-1	921	-0.11%
2019/03/25	4	11.85	0	0.00	11.80	4	936	0.43%
2019/03/21	0	11.85	0	0.00	11.85	0	927	0.00%
2019/03/20	0	0.00	1	11.85	11.85	-1	934	-0.11%
2019/03/18	3	11.80	0	0.00	11.80	3	976	0.31%
2019/03/15	1	11.75	0	0.00	11.75	1	978	0.10%
2019/03/14	1	11.80	0	0.00	11.80	1	973	0.10%
2019/03/07	2	11.83	0	0.00	11.80	2	992	0.20%
2019/02/27	1	12.10	0	0.00	12.15	1	976	0.10%
2019/02/26	3	12.18	0	0.00	12.10	3	971	0.31%
2019/02/25	0	0.00	5	12.15	12.20	-5	955	-0.52%
2019/02/15	0	0.00	1	11.85	11.85	-1	848	-0.12%
2019/02/11	2	11.60	0	0.00	11.60	2	829	0.24%
2019/01/28	0	0.00	5	11.50	11.55	-5	820	-0.61%
2019/01/25	0	0.00	2	11.45	11.50	-2	824	-0.24%
2019/01/24	100	11.50	0	0.00	11.50	100	827	12.09%
2019/01/21	100	11.45	1	11.45	11.45	99	836	11.83%
2019/01/18	300	11.45	0	0.00	11.40	300	839	35.75%	大買/鉅額交易
2019/01/17	200	11.38	0	0.00	11.30	200	846	23.64%	大買/鉅額交易
2019/01/11	10	11.25	0	0.00	11.30	10	1,013	0.99%
2019/01/10	5	11.25	0.1	11.20	11.20	4.9	1,018	0.48%
2019/01/08	0.1	11.20	0	0.00	11.20	0.1	1,033	0.01%
2019/01/07	2	11.30	0	0.00	11.25	2	1,032	0.19%
2018/12/27	100	11.40	0	0.00	11.30	100	1,238	8.07%
2018/12/21	0	0.00	20	11.25	11.20	-20	1,268	-1.58%
2018/12/20	1	11.30	0	0.00	11.30	1	1,296	0.08%
2018/12/14	1	11.60	0	0.00	11.60	1	1,314	0.08%
2018/12/13	0	0.00	34	11.74	11.80	-34	1,314	-2.59%
2018/12/12	1	11.65	2	11.63	11.70	-1	1,303	-0.08%
2018/12/11	21	11.80	0	0.00	11.65	21	1,312	1.60%
2018/12/10	0.1	11.25	0	0.00	11.30	0.1	1,278	0.01%
2018/12/07	100	11.45	0	0.00	11.45	100	1,282	7.80%
2018/12/04	100	11.80	0	0.00	11.70	100	1,328	7.53%
2018/12/03	205	11.75	0	0.00	11.70	205	1,326	15.45%	大買/鉅額交易
2018/11/26	50	11.50	0	0.00	11.50	50	1,319	3.79%
2018/11/23	50	11.45	5	11.45	11.45	45	1,323	3.40%
2018/11/08	0.1	11.50	0	0.00	11.55	0.1	1,646	0.01%
2018/10/22	1	11.90	0	0.00	11.75	1	1,686	0.06%
2018/10/08	1.1	11.90	0	0.00	11.85	1.1	1,346	0.08%
2018/10/05	2	11.90	0	0.00	11.95	2	1,342	0.15%
2018/10/02	100	12.45	0	0.00	12.40	100	1,367	7.31%
2018/10/01	200	12.55	0	0.00	12.55	200	1,379	14.50%	大買/鉅額交易
2018/09/27	4	12.50	0	0.00	12.55	4	1,388	0.29%
2018/09/21	0	0.00	5	12.35	12.20	-5	1,359	-0.37%
2018/09/17	10	12.45	0	0.00	12.50	10	1,384	0.72%
2018/09/14	5	12.30	1	12.40	12.45	4	1,378	0.29%
2018/09/11	0.1	11.95	0	0.00	11.95	0.1	1,393	0.01%
2018/09/10	5	11.70	0	0.00	11.75	5	1,403	0.36%
2018/08/27	100	12.70	0	0.00	12.70	100	1,457	6.86%
2018/08/24	1	12.90	11	12.62	12.65	-10	1,475	-0.68%
2018/08/23	110	12.47	1	12.70	12.90	109	1,459	7.47%	大買/鉅額交易
2018/08/16	3	11.85	0	0.00	11.80	3	1,286	0.23%
2018/08/15	2	11.90	2	11.83	11.90	0	1,293	0.00%
2018/08/06	1	11.90	0	0.00	11.95	1	1,398	0.07%
2018/08/03	0	0.00	10	11.85	11.90	-10	1,425	-0.70%
2018/08/02	0	0.00	1	11.85	11.80	-1	1,447	-0.07%
2018/08/01	2	12.05	0	0.00	12.00	2	1,442	0.14%
2018/07/31	10	12.00	0	0.00	12.10	10	1,449	0.69%
2018/07/30	10	12.15	0	0.00	12.20	10	1,434	0.70%
2018/07/18	1	11.60	0	0.00	11.75	1	1,521	0.07%
2018/07/17	0	0.00	2	11.70	11.60	-2	1,531	-0.13%
2018/07/16	0	0.00	2	11.53	11.50	-2	1,524	-0.13%
2018/07/13	2	11.55	0	0.00	11.55	2	1,531	0.13%
2018/07/10	1	11.75	0	0.00	11.70	1	1,575	0.06%
2018/07/06	0	11.55	0	0.00	11.55	0	1,574	0.00%
2018/07/05	0	0.00	2	11.83	11.65	-2	1,634	-0.12%
2018/06/29	0	0.00	1	12.05	12.05	-1	1,721	-0.06%
2018/06/28	0	0.00	1	12.10	12.05	-1	1,706	-0.06%
2018/06/27	0	0.00	19	12.15	12.15	-19	1,717	-1.11%
2018/06/26	19	12.05	0	0.00	12.10	19	1,750	1.09%
2018/06/25	0	0.00	1	12.25	12.20	-1	1,749	-0.06%
2018/06/15	5	12.65	1	12.65	12.75	4	1,831	0.22%
2018/06/14	0	0.00	19	12.60	12.60	-19	1,832	-1.04%
2018/06/11	10	12.85	0	0.00	12.85	10	1,883	0.53%
2018/06/04	2	13.25	0	0.00	13.25	2	2,047	0.10%
2018/05/30	2	12.78	0	0.00	12.75	2	2,064	0.10%
2018/05/29	2	12.95	0	0.00	12.90	2	2,154	0.09%
2018/05/24	0	0.00	5	12.75	12.70	-5	2,917	-0.17%
2018/05/23	0	0.00	5	12.75	12.75	-5	3,008	-0.17%
2018/05/22	0	0.00	1	12.80	12.75	-1	3,002	-0.03%
2018/05/17	0	0.00	2	12.75	12.75	-2	3,082	-0.06%
2018/05/16	0	0.00	3	12.80	12.85	-3	3,086	-0.10%
2018/05/15	0	0.00	1	12.95	12.95	-1	3,093	-0.03%
2018/05/14	5	13.10	0	0.00	13.00	5	3,201	0.16%
2018/05/11	6	13.11	8	13.14	13.10	-2	3,232	-0.06%
2018/05/10	5	13.00	0	0.00	13.00	5	3,263	0.15%
2018/05/03	0	0.00	3	12.73	12.70	-3	3,786	-0.08%
2018/05/02	1	12.95	0	0.00	12.90	1	3,835	0.03%
2018/04/26	3	12.55	0	0.00	12.50	3	3,989	0.08%
2018/04/19	0	0.00	8	13.05	13.10	-8	4,074	-0.20%
2018/04/17	8	13.60	0	0.00	13.25	8	4,177	0.19%
2018/04/16	0	0.00	10	13.15	13.25	-10	4,180	-0.24%
2018/04/12	10	13.30	0	0.00	13.30	10	4,277	0.23%
2018/04/10	2	13.15	2	13.10	13.10	0	4,348	0.00%
2018/04/02	0	0.00	10	12.70	12.70	-10	4,891	-0.20%
2018/03/26	0	0.00	5	12.70	12.70	-5	5,512	-0.09%
2018/03/23	0	0.00	80	12.75	12.75	-80	5,498	-1.45%
2018/03/22	5	13.35	0	0.00	13.10	5	5,461	0.09%
2018/03/20	0	0.00	5.1	13.38	13.45	-5.1	5,490	-0.09%
2018/03/19	0	0.00	1	13.40	13.50	-1	5,490	-0.02%
2018/03/16	0.1	13.45	1	13.55	13.35	-0.9	5,476	-0.02%
2018/03/15	0	0.00	0	13.65	13.70	0	5,423	0.00%
2018/03/14	5	13.77	0	0.00	13.70	5	5,417	0.09%
2018/03/13	1	13.85	0	0.00	13.85	1	5,405	0.02%
2018/03/12	0	0.00	0	13.90	13.90	0	5,384	0.00%
2018/03/09	6	13.88	0	0.00	13.90	6	5,349	0.11%
2018/03/07	2	13.80	12	13.70	13.70	-10	5,343	-0.19%
2018/03/06	11	13.83	1	13.80	13.80	10	5,345	0.19%
2018/03/05	13	13.96	18.1	14.06	13.90	-5.1	5,351	-0.09%
2018/03/02	23	13.94	18	14.00	13.95	5	5,379	0.09%
2018/03/01	7	14.31	5	14.25	14.25	2	5,308	0.04%
2018/02/27	44	14.39	35	14.20	14.05	9	5,335	0.17%
2018/02/26	19.1	14.47	41	14.48	14.50	-21.9	5,104	-0.43%
2018/02/23	55	12.85	3	13.50	13.50	52	4,704	1.11%
2018/02/22	30	12.85	50	12.78	12.75	-20	4,658	-0.43%
2018/02/21	0	0.00	20.5	12.70	12.85	-20.5	4,757	-0.43%
2018/02/12	38	12.54	38	12.48	12.45	0	4,906	0.00%
2018/02/09	92	12.29	60	12.32	12.35	32	4,942	0.65%
2018/02/08	60	12.57	50	12.63	12.65	10	4,976	0.20%
2018/02/07	29	12.67	0	0.00	12.50	29	5,175	0.56%
2018/02/06	3	12.85	0	0.00	12.50	3	5,162	0.06%
2018/02/05	26.5	13.50	26	13.60	13.60	0.5	5,105	0.01%
2018/02/02	0	0.00	25	13.75	13.70	-25	5,052	-0.49%
2018/02/01	26	13.70	1	13.65	13.60	25	5,003	0.50%
2018/01/31	13	13.63	47	13.65	13.60	-34	4,973	-0.68%
2018/01/30	68	13.89	40	13.60	13.50	28	4,898	0.57%
2018/01/29	0	0.00	0.9	13.95	13.95	-0.9	4,666	-0.02%
2018/01/25	1	13.50	1	13.40	13.40	0	4,568	0.00%
2018/01/24	0	0.00	4.1	13.60	13.65	-4.1	4,512	-0.09%
2018/01/23	0	0.00	29	13.71	13.75	-29	4,489	-0.65%
2018/01/22	2	13.50	3	13.80	13.90	-1	4,441	-0.02%
2018/01/17	0	0.00	2	13.70	13.75	-2	4,286	-0.05%
2018/01/12	0	0.00	7	13.29	13.45	-7	4,198	-0.17%
2018/01/08	0	0.00	1	13.55	13.40	-1	3,951	-0.03%
2018/01/05	0	0.00	10	13.50	13.55	-10	3,943	-0.25%
2018/01/04	0	0.00	45	13.58	13.55	-45	3,908	-1.15%
2018/01/03	0	0.00	200	13.80	13.80	-200	3,879	-5.15%	大賣/鉅額交易
2018/01/02	0	0.00	1	13.95	13.95	-1	3,783	-0.03%