永豐餘 (1907)-台新-左楠券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
31.35
漲跌
▼0.10
漲幅
-0.32%
成交量
1,632張
產業
上市造紙類股
720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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	31.40	14	31.55	31.35	-13	1,697	-0.77%
2024/05/02	0	0.00	6	31.35	31.45	-6	1,683	-0.36%
2024/04/30	7	31.02	0	0.00	31.05	7	1,677	0.42%
2024/04/29	4	31.54	6	31.28	31.65	-2	1,658	-0.12%
2024/04/26	1	30.55	0	0.00	30.60	1	1,577	0.06%
2024/04/24	2	30.40	11	30.30	30.20	-9	1,565	-0.57%
2024/04/23	2	30.53	1	30.65	30.65	1	1,574	0.06%
2024/04/22	0	0.00	3	30.52	30.60	-3	1,595	-0.19%
2024/04/19	1	29.85	0	0.00	29.40	1	1,518	0.07%
2024/04/16	0.1	29.65	0	0.00	29.30	0.1	1,472	0.01%
2024/04/15	0	30.45	0	0.00	30.00	0	1,433	0.00%
2024/04/03	0	29.95	0	0.00	29.80	0	1,451	0.00%
2024/04/02	0	30.00	0	0.00	29.75	0	1,450	0.00%
2024/03/28	6	29.85	0	0.00	29.80	6	1,405	0.43%
2024/03/27	0.8	29.80	0	0.00	30.00	0.8	1,447	0.06%
2024/03/26	4.1	29.83	0	0.00	29.65	4.1	1,803	0.23%
2024/03/25	0.2	30.10	0	0.00	30.10	0.2	2,081	0.01%
2024/03/19	4	29.75	0.1	29.90	29.65	4	3,166	0.12%
2024/03/15	1	30.15	0	0.00	30.10	1	3,223	0.03%
2024/03/14	0	0.00	0	30.25	30.10	0	3,252	0.00%
2024/03/13	0	0.00	1	30.15	30.25	-1	3,274	-0.03%
2024/03/11	2	30.05	0	0.00	30.40	2	3,364	0.06%
2024/03/08	1	29.70	0	0.00	29.70	1	3,512	0.03%
2024/03/07	1	29.85	0	0.00	29.80	1	3,625	0.03%
2024/03/05	1	30.10	0	0.00	30.10	1	3,692	0.03%
2024/03/04	32	31.06	30	30.21	30.15	2	3,701	0.05%
2024/03/01	2	29.95	7	30.00	29.95	-5	3,686	-0.14%
2024/02/29	1	30.25	1	30.20	30.25	0	3,681	0.00%
2024/02/23	1	30.00	0	0.00	30.00	1	3,727	0.03%
2024/02/20	1	30.40	0	0.00	30.30	1	3,792	0.03%
2024/02/16	1	30.05	0	0.00	30.30	1	3,864	0.03%
2024/02/15	0	0.00	2	29.65	29.55	-2	3,917	-0.05%
2024/02/02	1	30.20	0	0.00	30.15	1	3,881	0.03%
2024/01/23	2	30.30	0	0.00	30.20	2	4,051	0.05%
2024/01/19	2	30.20	0	0.00	30.00	2	4,133	0.05%
2024/01/17	2	30.00	0	0.00	30.00	2	4,146	0.05%
2024/01/16	1	30.50	1	30.45	30.40	0	4,126	0.00%
2024/01/09	1	31.70	0	0.00	31.55	1	4,312	0.02%
2024/01/05	0.1	32.00	0	0.00	31.95	0.1	4,436	0.00%
2024/01/02	1	32.65	0	0.00	32.80	1	4,522	0.02%
2023/12/29	2	32.73	0	0.00	32.60	2	4,493	0.04%
2023/12/28	1	32.75	0	0.00	32.85	1	4,497	0.02%
2023/12/26	1	32.50	0	0.00	32.75	1	4,573	0.02%
2023/12/25	7	32.74	0	0.00	32.50	7	4,680	0.15%
2023/12/22	2	33.00	11	33.44	33.25	-9	4,662	-0.19%
2023/12/20	3	31.78	0	0.00	32.40	3	4,275	0.07%
2023/12/18	5	33.16	2	33.65	32.65	3	3,663	0.08%
2023/12/15	10	34.50	0	0.00	34.20	10	3,281	0.30%
2023/12/13	0	0.00	4	34.65	35.00	-4	2,904	-0.14%
2023/12/11	1	34.50	1	34.40	34.55	0	2,869	0.00%
2023/12/07	1	33.70	0	0.00	33.50	1	2,791	0.04%
2023/12/06	2	34.48	1	34.40	34.40	1	2,738	0.04%
2023/12/05	1	35.00	15	34.91	34.95	-14	2,699	-0.52%
2023/12/04	0	0.00	12	33.73	34.55	-12	2,550	-0.47%
2023/12/01	1	31.80	1	32.65	32.75	0	2,434	0.00%
2023/11/29	0	0.00	1	31.30	31.30	-1	2,353	-0.04%
2023/11/28	0	0.00	1	32.00	31.30	-1	2,353	-0.04%
2023/11/24	0	0.00	1	31.10	31.00	-1	2,325	-0.04%
2023/11/21	0	0.00	2.1	30.65	30.65	-2.1	2,296	-0.09%
2023/11/17	0	0.00	2	30.80	30.75	-2	2,289	-0.09%
2023/11/16	0	0.00	1.1	30.74	30.75	-1.1	2,290	-0.05%
2023/11/15	2	30.10	4.3	30.07	30.15	-2.3	2,254	-0.10%
2023/11/14	2	29.50	2	29.68	29.65	0	2,250	0.00%
2023/11/09	13.1	29.01	0	0.00	29.10	13.1	2,293	0.57%
2023/11/07	0	0.00	2.2	29.66	29.45	-2.2	2,373	-0.09%
2023/11/03	0	0.00	4.2	29.42	29.55	-4.2	2,491	-0.17%
2023/11/02	11.6	28.97	0	0.00	29.10	11.6	2,542	0.45%
2023/11/01	10	29.14	2	29.15	29.05	8	2,616	0.31%
2023/10/31	3	29.50	2	29.70	29.80	1	2,632	0.04%
2023/10/30	5.2	29.39	0	0.00	29.80	5.2	2,847	0.18%
2023/10/27	2	29.65	0	0.00	29.70	2	2,871	0.07%
2023/10/26	4	30.25	0	0.00	30.20	4	3,023	0.13%
2023/10/24	0	0.00	1.1	30.40	30.40	-1.1	4,037	-0.03%
2023/10/20	1	30.90	0	0.00	30.95	1	4,276	0.02%
2023/10/18	2	31.60	1	32.20	31.90	1	4,530	0.02%
2023/10/16	6	32.45	6	32.00	32.05	0	4,585	0.00%
2023/10/13	2	31.80	0	0.00	31.35	2	4,625	0.04%
2023/10/12	0	0.00	2	31.50	31.70	-2	4,662	-0.04%
2023/10/11	3	31.42	2	31.55	31.55	1	4,711	0.02%
2023/10/06	0	0.00	1	32.75	32.80	-1	4,730	-0.02%
2023/10/05	1	31.75	1	31.75	31.85	0	4,740	0.00%
2023/10/04	1	32.10	0	0.00	31.90	1	4,775	0.02%
2023/10/02	0	0.00	4	32.40	32.40	-4	4,840	-0.08%
2023/09/22	4	30.29	0	0.00	30.45	4	5,302	0.08%
2023/09/21	2	30.43	1	30.35	30.40	1	5,501	0.02%
2023/09/20	1	31.05	0	0.00	31.25	1	5,607	0.02%
2023/09/19	1	31.25	8	31.05	31.05	-7	5,987	-0.12%
2023/09/18	5	31.70	0	0.00	31.85	5	6,809	0.07%
2023/09/15	8	31.39	0	0.00	31.90	8	7,334	0.11%
2023/09/08	0	0.00	2	30.63	30.65	-2	8,893	-0.02%
2023/09/07	0	30.80	0	0.00	30.75	0	9,008	0.00%
2023/09/05	0	0.00	2	31.35	31.50	-2	9,255	-0.02%
2023/09/01	0	0.00	0	31.35	31.35	0	9,519	0.00%
2023/08/29	0	0.00	3	30.80	30.95	-3	10,618	-0.03%
2023/08/25	0	0.00	3	30.17	30.10	-3	10,974	-0.03%
2023/08/22	1	29.80	0	0.00	29.95	1	11,151	0.01%
2023/08/21	2	30.15	0	0.00	30.15	2	11,227	0.02%
2023/08/18	9	30.23	1	30.00	30.10	8	11,370	0.07%
2023/08/16	0.1	30.25	1	30.45	30.25	-0.9	11,618	-0.01%
2023/08/15	7	31.19	3.5	31.19	31.00	3.5	11,644	0.03%
2023/08/14	1	31.00	9	31.07	31.00	-8	11,677	-0.07%
2023/08/10	4	32.75	3	33.03	32.55	1	11,687	0.01%
2023/08/09	3	33.85	2	34.13	33.95	1	11,637	0.01%
2023/08/08	9	34.47	13	34.58	34.35	-4	11,614	-0.03%
2023/08/07	29	35.77	10	35.10	34.95	19	11,590	0.16%
2023/08/04	5	36.57	16	36.86	36.45	-11	11,574	-0.10%
2023/08/02	12	36.87	11	37.26	36.60	1	11,849	0.01%
2023/08/01	1	36.50	3	36.78	36.85	-2	11,641	-0.02%
2023/07/31	10.5	37.12	8	37.14	36.85	2.5	11,678	0.02%
2023/07/28	35.6	37.59	24	37.12	37.05	11.6	11,688	0.10%
2023/07/27	90	38.76	50	38.89	39.05	40	11,390	0.35%
2023/07/26	9	36.89	9	36.78	36.60	0	10,871	0.00%
2023/07/25	2	36.30	4	35.99	36.10	-2	10,871	-0.02%
2023/07/24	6	35.83	2	35.65	35.90	4	10,924	0.04%
2023/07/21	6	34.71	0	0.00	34.75	6	11,068	0.05%
2023/07/20	2	35.20	1	35.20	35.70	1	11,225	0.01%
2023/07/19	5	33.84	1	34.25	33.75	4	11,672	0.03%
2023/07/18	2	35.00	2	35.90	34.80	0	12,347	0.00%
2023/07/17	5	36.84	0	0.00	36.75	5	12,675	0.04%
2023/07/14	0	0.00	2	36.08	36.15	-2	12,620	-0.02%
2023/07/12	1	36.30	0	0.00	36.30	1	12,522	0.01%
2023/07/11	0	0.00	1	36.60	36.70	-1	12,513	-0.01%
2023/07/10	8.2	36.57	1	37.00	36.25	7.2	12,484	0.06%
2023/07/07	1	36.65	0	0.00	36.85	1	12,419	0.01%
2023/07/06	1	36.95	2	37.15	36.95	-1	12,387	-0.01%
2023/07/05	4	37.91	4	38.12	37.70	0	12,319	0.00%
2023/07/04	5	38.34	10	38.82	38.20	-5	12,252	-0.04%
2023/07/03	3	37.88	22	37.80	37.95	-19	12,029	-0.16%
2023/06/30	3	36.87	16	36.98	37.25	-13	11,850	-0.11%
2023/06/29	12	36.72	15	36.89	37.50	-3	11,757	-0.03%
2023/06/28	6	35.98	0	0.00	35.85	6	11,551	0.05%
2023/06/27	22	37.27	24	37.66	36.50	-2	11,452	-0.02%
2023/06/26	57	38.82	52	39.66	39.40	5	11,122	0.04%
2023/06/21	20.1	36.39	10	36.67	37.50	10.1	10,287	0.10%
2023/06/20	1	34.80	1.1	34.81	35.20	-0.1	9,759	0.00%
2023/06/19	6	34.04	1	33.90	33.75	5	9,387	0.05%
2023/06/16	5	35.26	2	36.60	35.00	3	8,869	0.03%
2023/06/14	1	35.45	0	0.00	35.60	1	8,340	0.01%
2023/06/13	3	35.85	4	36.19	36.20	-1	8,236	-0.01%
2023/06/12	5.2	37.62	4	36.83	36.70	1.2	8,118	0.01%
2023/06/09	2	36.95	9	37.38	37.65	-7	8,005	-0.09%
2023/06/08	13	36.89	1	37.30	36.90	12	7,872	0.15%
2023/06/07	16	36.92	14	37.02	37.00	2	7,782	0.03%
2023/06/06	11	37.20	21.5	37.06	37.00	-10.5	7,693	-0.14%
2023/06/05	2	35.88	23	35.41	36.50	-21	7,207	-0.29%
2023/06/02	12.1	33.12	20	33.28	33.30	-7.9	6,786	-0.12%
2023/06/01	11.2	33.16	5	33.11	33.05	6.2	6,640	0.09%
2023/05/31	13.9	31.82	6	32.03	31.70	7.9	6,361	0.12%
2023/05/30	6	32.46	8	32.05	32.10	-2	6,304	-0.03%
2023/05/29	2.5	32.72	0.2	33.00	32.50	2.3	6,287	0.04%
2023/05/26	5	32.20	2	32.15	32.20	3	6,281	0.05%
2023/05/25	8	33.43	2	33.43	33.50	6	6,216	0.10%
2023/05/24	6	33.42	10.4	33.74	33.95	-4.4	6,123	-0.07%
2023/05/23	11	33.15	11	33.23	33.40	0	5,965	0.00%
2023/05/22	0	0.00	1	32.00	32.05	-1	5,696	-0.02%
2023/05/19	0	0.00	1	31.55	31.45	-1	5,632	-0.02%
2023/05/16	1	30.70	0	0.00	30.75	1	5,444	0.02%
2023/05/15	0.4	30.70	0	0.00	30.80	0.4	5,416	0.01%
2023/05/12	1	30.50	0.5	30.65	30.90	0.5	5,376	0.01%
2023/05/11	1	30.50	0.5	30.65	30.75	0.5	5,361	0.01%
2023/05/10	9	31.16	9	31.14	31.25	0	5,316	0.00%
2023/05/09	10	32.38	11	32.69	32.15	-1	5,226	-0.02%
2023/05/08	0	0.00	2	31.75	31.75	-2	4,906	-0.04%
2023/05/05	1	31.90	12	31.65	31.50	-11	4,874	-0.23%
2023/05/04	25	32.25	31	31.84	32.25	-6	4,796	-0.13%
2023/05/03	1.2	31.42	2	31.33	30.90	-0.8	4,601	-0.02%
2023/05/02	0.7	31.25	6	31.05	31.35	-5.3	4,518	-0.12%
2023/04/28	3.4	30.86	2	30.80	30.80	1.4	4,414	0.03%
2023/04/27	12	30.89	6	31.07	31.05	6	4,282	0.14%
2023/04/26	5	31.49	19	31.21	31.75	-14	4,100	-0.34%
2023/04/25	12	31.09	6	30.12	30.40	6	3,748	0.16%
2023/04/24	14	31.33	7	31.11	31.45	7	3,508	0.20%
2023/04/21	25	32.16	15	31.72	30.25	10	2,970	0.34%
2023/04/20	7	30.12	4	30.30	30.00	3	2,203	0.13%
2023/04/17	1	27.50	0	0.00	27.45	1	1,706	0.06%
2023/04/14	1	27.35	1	27.85	27.80	0	1,703	0.00%
2023/04/13	0	0.00	2	27.45	27.55	-2	1,677	-0.12%
2023/04/11	3	27.52	1	27.45	27.50	2	1,649	0.12%
2023/04/10	2	27.10	0	0.00	27.30	2	1,628	0.12%
2023/04/07	0	0.00	2	27.10	27.15	-2	1,611	-0.12%
2023/03/27	2	26.83	0	0.00	26.90	2	1,607	0.12%
2023/03/24	0	25.95	0	0.00	25.90	0	1,564	0.00%
2023/03/23	2	26.00	0	0.00	26.00	2	1,562	0.13%
2023/03/22	0.1	26.10	0	0.00	26.10	0.1	1,571	0.01%
2023/03/10	5	27.61	0	0.00	27.30	5	1,817	0.28%
2023/03/09	0.2	28.00	2	27.78	28.00	-1.8	1,802	-0.10%
2023/03/07	0	0.00	5	27.50	27.40	-5	1,744	-0.29%
2023/03/06	0	0.00	5	27.65	27.60	-5	1,711	-0.29%
2023/03/03	0	0.00	3	27.48	27.50	-3	1,682	-0.18%
2023/03/02	5	27.05	5	27.10	27.10	0	1,660	0.00%
2023/03/01	13	26.92	13	27.00	27.00	0	1,689	0.00%
2023/02/24	5	27.00	6	26.67	27.15	-1	1,694	-0.06%
2023/02/23	2	26.60	6	26.42	26.55	-4	1,676	-0.24%
2023/02/22	4	25.95	0	0.00	26.10	4	1,667	0.24%
2023/02/15	1	25.90	0	25.75	25.75	1	1,974	0.05%
2023/01/31	1	25.75	1	25.70	25.80	0	2,388	0.00%
2023/01/17	0	0.00	2	25.00	25.00	-2	2,366	-0.08%
2023/01/13	0	0.00	3	25.40	25.20	-3	2,365	-0.13%
2023/01/12	0	0.00	2	25.40	25.50	-2	2,400	-0.08%
2022/12/29	0	0.00	13	24.29	24.50	-13	2,459	-0.53%
2022/12/21	1	24.55	1	24.35	24.15	0	2,479	0.00%
2022/12/20	3	24.40	0	0.00	24.35	3	2,482	0.12%
2022/12/19	0.1	24.70	10	24.65	24.80	-9.9	2,485	-0.40%
2022/12/14	10	25.00	0	0.00	25.10	10	2,455	0.41%
2022/12/13	13	25.09	2	25.10	25.15	11	2,427	0.45%
2022/12/12	0	0.00	10	24.70	24.80	-10	2,422	-0.41%
2022/12/09	11	25.05	0	0.00	25.00	11	2,443	0.45%
2022/12/08	3	24.92	0	0.00	24.90	3	2,393	0.13%
2022/12/07	4	25.75	0	0.00	25.25	4	2,357	0.17%
2022/12/06	1	25.50	0	0.00	25.45	1	2,326	0.04%
2022/12/05	11	26.14	1	25.90	25.95	10	2,274	0.44%
2022/12/01	0	0.00	2	27.45	27.50	-2	2,098	-0.10%
2022/11/30	0	0.00	1	27.00	27.40	-1	2,073	-0.05%
2022/11/29	3	26.83	11	26.94	26.90	-8	2,061	-0.39%
2022/11/25	0	0.00	1	27.30	27.15	-1	2,035	-0.05%
2022/11/23	1	27.65	1	27.35	27.35	0	2,026	0.00%
2022/11/22	3	27.95	2	28.05	28.10	1	1,996	0.05%
2022/11/21	8	27.68	0	0.00	27.60	8	1,946	0.41%
2022/11/18	1	27.40	1	27.60	27.15	0	1,908	0.00%
2022/11/17	2	28.00	7	27.88	27.65	-5	1,877	-0.27%
2022/11/16	0	0.00	2	28.00	28.00	-2	1,868	-0.11%
2022/11/14	0	27.55	5	27.58	27.85	-5	1,791	-0.28%
2022/11/11	7	26.92	1	27.00	26.95	6	1,734	0.35%
2022/11/09	0	0.00	1	26.55	26.55	-1	1,711	-0.06%
2022/11/07	0	0.00	4	25.59	26.00	-4	1,636	-0.24%
2022/11/03	4	24.76	0	0.00	24.60	4	1,586	0.25%
2022/11/02	1	25.25	0	0.00	25.20	1	1,547	0.06%
2022/11/01	0	0.00	5	25.90	25.75	-5	1,513	-0.33%
2022/10/31	8	25.81	0	0.00	25.55	8	1,463	0.55%
2022/10/28	2	26.68	2.5	26.55	26.55	-0.5	1,413	-0.04%
2022/10/27	0	0.00	16	25.84	26.75	-16	1,327	-1.21%
2022/10/26	0	0.00	1	24.45	24.40	-1	1,227	-0.08%
2022/10/21	2	24.15	0	0.00	24.35	2	1,196	0.17%
2022/10/18	3	24.85	0	0.00	25.00	3	1,144	0.26%
2022/10/14	1	24.15	2	24.00	24.15	-1	1,106	-0.09%
2022/10/13	2.4	22.98	4	23.00	22.75	-1.6	1,100	-0.15%
2022/10/11	0	0.00	1	24.40	24.40	-1	1,133	-0.09%
2022/10/07	2	24.50	2	24.80	24.80	0	1,178	0.00%
2022/10/04	0	0.00	2	23.90	23.95	-2	1,246	-0.16%
2022/10/03	1	23.70	0	0.00	23.55	1	1,249	0.08%
2022/09/30	1	23.40	1	23.80	23.70	0	1,263	0.00%
2022/09/28	2	23.00	1	23.15	22.90	1	1,259	0.08%
2022/09/26	1	24.00	0	0.00	24.15	1	1,242	0.08%
2022/09/22	0	0.00	1	24.60	24.50	-1	1,288	-0.08%
2022/09/16	0.5	24.95	0	0.00	24.95	0.5	1,282	0.04%
2022/09/15	0	0.00	2	24.35	24.35	-2	1,263	-0.16%
2022/09/07	2	23.60	0	0.00	23.45	2	1,342	0.15%
2022/08/31	0	0.00	2	24.73	24.75	-2	1,377	-0.15%
2022/08/29	2	24.10	0	0.00	24.15	2	1,387	0.14%
2022/08/23	1	24.70	0	0.00	24.65	1	1,439	0.07%
2022/08/22	4	25.49	1	25.30	25.40	3	1,443	0.21%
2022/08/19	0	0.00	1	24.45	24.70	-1	1,394	-0.07%
2022/08/16	1	24.35	0	0.00	23.65	1	1,363	0.07%
2022/08/12	0	0.00	2	23.75	23.80	-2	1,346	-0.15%
2022/08/10	0	0.00	1	23.30	23.15	-1	1,445	-0.07%
2022/08/05	0	0.00	2	23.40	23.30	-2	1,616	-0.12%
2022/08/04	2	23.00	2	23.13	23.15	0	1,660	0.00%
2022/08/02	1	23.80	0	0.00	23.50	1	1,697	0.06%
2022/07/29	0	0.00	2	24.05	24.10	-2	1,699	-0.12%
2022/07/28	3	24.03	0	0.00	24.00	3	1,704	0.18%
2022/07/26	1	24.10	3	23.98	23.90	-2	1,854	-0.11%
2022/07/22	2	23.60	0	0.00	23.75	2	1,856	0.11%
2022/07/15	6	22.16	4	22.10	22.05	2	1,822	0.11%
2022/07/14	0	0.00	3	24.18	24.20	-3	1,762	-0.17%
2022/07/12	5.1	23.77	1	23.90	23.45	4.1	1,701	0.24%
2022/07/11	0.1	24.40	0	0.00	24.40	0.1	1,680	0.00%
2022/07/07	1	24.50	0	0.00	24.80	1	1,674	0.06%
2022/07/06	1	24.75	0	0.00	24.65	1	1,676	0.06%
2022/07/05	1	24.95	2	24.95	24.90	-1	1,684	-0.06%
2022/07/04	2	24.30	1	24.40	24.30	1	1,676	0.06%
2022/07/01	2	25.15	9	24.44	24.40	-7	1,677	-0.42%
2022/06/30	1	25.45	0	0.00	25.45	1	1,653	0.06%
2022/06/29	0.1	26.35	0	0.00	26.20	0.1	1,624	0.01%
2022/06/28	1	26.75	8	26.60	26.60	-7	1,658	-0.42%
2022/06/23	0	0.00	2	26.10	26.10	-2	1,689	-0.12%
2022/06/20	1	25.95	6	25.45	25.45	-5	1,672	-0.30%
2022/06/17	2.1	26.26	40	26.09	26.10	-37.9	1,658	-2.28%
2022/06/16	0	0.00	14	26.95	26.75	-14	1,644	-0.85%
2022/06/15	1	27.30	0	0.00	27.25	1	1,637	0.06%
2022/06/13	0.1	26.70	0	0.00	26.60	0.1	1,722	0.01%
2022/06/10	3	27.15	0	0.00	27.20	3	1,729	0.17%
2022/06/08	1	27.35	0	0.00	27.35	1	1,766	0.06%
2022/06/07	1	27.05	1	27.25	27.05	0	1,780	0.00%
2022/06/02	0.1	27.95	0	0.00	27.95	0.1	1,810	0.01%
2022/05/31	0	0.00	5	28.65	28.75	-5	1,837	-0.27%
2022/05/30	6	27.96	1	28.05	28.15	5	1,800	0.28%
2022/05/26	2	27.03	4	26.90	26.90	-2	1,785	-0.11%
2022/05/24	0	0.00	1	27.10	26.60	-1	1,821	-0.05%
2022/05/20	1	26.90	0	0.00	26.85	1	1,849	0.05%
2022/05/19	2	26.50	12	26.13	26.45	-10	1,876	-0.53%
2022/05/18	0	0.00	4	26.95	27.05	-4	1,844	-0.22%
2022/05/17	1	26.55	1	26.70	26.35	0	1,791	0.00%
2022/05/16	10.2	26.64	11	26.35	26.25	-0.8	1,763	-0.05%
2022/05/13	0.1	28.25	0	0.00	28.35	0.1	1,643	0.01%
2022/05/12	4	28.64	1	28.30	28.30	3	1,635	0.18%
2022/05/11	1	30.00	1	30.10	29.80	0	1,605	0.00%
2022/05/10	1.3	30.78	0	0.00	30.75	1.3	1,626	0.08%
2022/05/06	9	31.11	0	0.00	31.10	9	1,693	0.53%
2022/05/05	1	31.75	0	0.00	31.75	1	1,731	0.06%
2022/05/04	6	31.97	0	0.00	31.85	6	1,736	0.35%
2022/05/03	24	32.71	3	33.05	32.45	21	1,736	1.21%
2022/04/28	0	0.00	1	31.15	31.25	-1	1,656	-0.06%
2022/04/27	1	31.40	0	0.00	31.05	1	1,659	0.06%
2022/04/25	1	31.90	0	0.00	31.80	1	1,693	0.06%
2022/04/20	1	32.50	3	32.57	32.50	-2	1,752	-0.11%
2022/04/18	3	32.62	5	32.34	32.25	-2	1,782	-0.11%
2022/04/14	0.1	32.45	0.2	32.40	32.40	-0.1	1,804	-0.01%
2022/04/11	2	32.65	4	32.95	32.60	-2	1,892	-0.11%
2022/04/06	0	0.00	7	33.70	33.65	-7	1,984	-0.35%
2022/04/01	1	34.00	1	33.85	34.00	0	2,094	0.00%
2022/03/30	0	0.00	1	34.15	34.10	-1	2,574	-0.04%
2022/03/29	7	34.04	2	34.05	34.10	5	2,591	0.19%
2022/03/28	0	0.00	4	33.84	33.90	-4	2,588	-0.15%
2022/03/25	0	0.00	1	33.40	33.40	-1	2,576	-0.04%
2022/03/21	1	32.80	3	33.13	33.25	-2	2,714	-0.07%
2022/03/17	0	0.00	2	32.45	32.40	-2	3,042	-0.07%
2022/03/16	6	32.01	0	0.00	32.10	6	3,046	0.20%
2022/03/15	0	33.50	2	33.55	33.10	-2	2,980	-0.07%
2022/03/14	0	0.00	3	33.83	33.85	-3	3,050	-0.10%
2022/03/08	5	32.34	0	32.80	32.00	5	3,189	0.16%
2022/03/07	3	33.00	0	0.00	32.95	3	3,199	0.09%
2022/03/04	0	0.00	5	34.00	33.90	-5	3,303	-0.15%
2022/03/02	0	0.00	1	34.05	34.05	-1	3,444	-0.03%
2022/03/01	0	0.00	5	34.05	34.00	-5	3,529	-0.14%
2022/02/25	2	33.93	0	0.00	33.60	2	3,572	0.06%
2022/02/24	4	34.33	1	34.45	34.20	3	3,596	0.08%
2022/02/21	2	35.35	5	35.37	35.40	-3	4,151	-0.07%
2022/02/17	0	0.00	8	34.92	34.80	-8	4,216	-0.19%
2022/02/15	0	0.00	5	34.55	34.45	-5	4,324	-0.12%
2022/02/11	0	0.00	10	35.05	35.00	-10	4,417	-0.23%
2022/02/10	0	0.00	3	35.30	35.30	-3	4,440	-0.07%
2022/02/09	0	0.00	2	34.70	34.80	-2	4,441	-0.05%
2022/02/08	3	34.33	0	0.00	34.40	3	4,433	0.07%
2022/02/07	5	34.10	1	34.30	34.40	4	4,405	0.09%
2022/01/26	1	32.85	3	32.80	32.85	-2	4,392	-0.05%
2022/01/25	1	32.80	0	0.00	32.70	1	4,489	0.02%
2022/01/19	7	33.96	0	0.00	33.90	7	4,607	0.15%
2022/01/17	2	34.58	0	0.00	34.55	2	4,597	0.04%
2022/01/14	0	0.00	1	34.85	34.80	-1	4,627	-0.02%
2022/01/13	0	0.00	2	35.10	35.10	-2	4,669	-0.04%
2022/01/12	1	34.40	5	34.38	34.60	-4	4,666	-0.09%
2022/01/10	2	34.10	0	0.00	34.65	2	4,754	0.04%
2022/01/07	2	34.25	0	0.00	34.20	2	4,776	0.04%
2022/01/06	1	34.30	2	34.25	34.25	-1	4,782	-0.02%
2022/01/05	0	0.00	2	34.30	34.10	-2	4,803	-0.04%
2022/01/04	1	34.45	0	0.00	34.45	1	4,813	0.02%
2022/01/03	4	35.05	0.1	35.50	34.80	3.9	4,819	0.08%
2021/12/30	1	35.55	0.6	35.66	35.55	0.4	4,826	0.01%
2021/12/29	1	35.70	0	0.00	35.80	1	4,878	0.02%
2021/12/28	8	35.76	2	35.83	36.10	6	4,902	0.12%
2021/12/27	24	36.50	14	36.67	36.15	10	4,874	0.21%
2021/12/24	10	35.22	4.2	35.49	35.60	5.8	4,667	0.13%
2021/12/22	0	0.00	1.1	33.87	33.85	-1.1	4,826	-0.02%
2021/12/20	0	0.00	1	33.65	33.40	-1	6,199	-0.02%
2021/12/17	6	33.88	1	33.60	33.60	5	6,432	0.08%
2021/12/15	20	33.80	20	33.55	33.80	0	6,427	0.00%
2021/12/14	65	35.22	47	35.62	33.75	18	6,455	0.28%
2021/12/10	1	34.70	1	34.45	34.60	0	6,147	0.00%
2021/12/09	0	0.00	2	34.95	34.90	-2	6,171	-0.03%
2021/12/08	3	35.33	6	35.18	34.85	-3	6,168	-0.05%
2021/12/07	1	34.65	0	0.00	35.10	1	6,094	0.02%
2021/12/03	3	35.05	2	34.93	34.90	1	6,062	0.02%
2021/12/02	0	0.00	1	34.45	34.40	-1	6,009	-0.02%
2021/12/01	2	34.65	1	34.65	34.65	1	5,990	0.02%
2021/11/30	4	34.60	5	34.71	34.55	-1	5,961	-0.02%
2021/11/29	1	33.45	1	33.10	33.85	0	5,853	0.00%
2021/11/26	2	33.75	0	0.00	34.30	2	5,814	0.03%
2021/11/25	0	0.00	7	34.79	34.75	-7	5,776	-0.12%
2021/11/24	1	33.50	0	0.00	34.20	1	5,734	0.02%
2021/11/23	0	0.00	3	33.30	33.30	-3	5,723	-0.05%
2021/11/22	2	33.80	0	0.00	33.80	2	5,735	0.03%
2021/11/19	21	33.97	68	33.72	33.80	-47	5,728	-0.82%
2021/11/18	62	34.20	6	34.75	35.25	56	5,544	1.01%
2021/11/16	8	33.35	0	0.00	33.20	8	5,253	0.15%
2021/11/15	1	33.45	6	33.35	33.45	-5	5,270	-0.09%
2021/11/12	13	33.17	4	33.01	33.10	9	5,331	0.17%
2021/11/11	0	0.00	2	33.60	33.65	-2	5,383	-0.04%
2021/11/10	0	0.00	6	34.00	33.70	-6	5,452	-0.11%
2021/11/05	0	0.00	1	32.15	32.50	-1	5,516	-0.02%
2021/11/04	0	0.00	2	32.80	32.50	-2	5,573	-0.04%
2021/11/03	0	0.00	2	32.65	32.75	-2	5,577	-0.04%
2021/11/02	0	0.00	4	32.76	32.55	-4	5,591	-0.07%
2021/11/01	47	32.67	36	32.34	32.35	11	5,570	0.20%
2021/10/29	3	31.85	5	32.00	32.00	-2	5,522	-0.04%
2021/10/26	0	0.00	1	31.85	31.65	-1	5,557	-0.02%
2021/10/22	3	31.35	4	31.13	31.20	-1	5,709	-0.02%
2021/10/21	1	31.50	0	0.00	31.60	1	5,731	0.02%
2021/10/20	2	31.00	0	0.00	31.00	2	5,745	0.03%
2021/10/19	0	0.00	4	31.69	31.35	-4	5,840	-0.07%
2021/10/18	19	31.82	19	31.58	31.55	0	5,880	0.00%
2021/10/15	0	0.00	2	31.50	31.40	-2	6,012	-0.03%
2021/10/13	0	0.00	6	31.34	30.55	-6	6,146	-0.10%
2021/10/12	1	30.95	0	0.00	30.80	1	6,276	0.02%
2021/10/08	2	30.90	0	0.00	30.95	2	6,374	0.03%
2021/10/07	3	30.83	1	31.20	31.25	2	6,482	0.03%
2021/10/06	6	30.63	2	30.70	30.25	4	6,712	0.06%
2021/10/05	5	31.23	3	31.25	31.50	2	6,932	0.03%
2021/10/04	8	32.09	0	0.00	31.50	8	7,035	0.11%
2021/10/01	14	33.06	0	0.00	32.85	14	7,208	0.19%
2021/09/30	5	34.26	2	34.75	34.15	3	7,973	0.04%
2021/09/29	27	34.61	3	34.37	34.10	24	8,086	0.30%
2021/09/28	17.1	37.19	21	38.09	36.30	-4	8,003	-0.05%
2021/09/27	57	36.08	58	35.72	36.90	-1	7,601	-0.01%
2021/09/24	9	34.86	8	35.65	33.55	1	7,983	0.01%
2021/09/23	2.1	32.80	2	33.20	33.30	0.1	8,390	0.00%
2021/09/22	3	32.85	3	32.98	32.90	0	8,599	0.00%
2021/09/17	1.1	33.46	1	33.40	32.95	0.1	8,810	0.00%
2021/09/16	2	34.05	1	34.00	34.00	1	8,911	0.01%
2021/09/15	5	34.30	0	0.00	34.20	5	9,090	0.05%
2021/09/14	2	34.40	0	0.00	34.25	2	9,541	0.02%
2021/09/13	0	0.00	3	35.20	35.20	-3	10,534	-0.03%
2021/09/09	5	34.58	1	34.85	34.80	4	11,238	0.04%
2021/09/08	1	33.85	0	0.00	33.85	1	11,667	0.01%
2021/09/07	4.2	34.76	0	0.00	34.70	4.2	11,846	0.04%
2021/09/06	0	0.00	4	34.65	34.65	-4	12,281	-0.03%
2021/09/03	1	35.30	7	35.48	35.30	-6	13,514	-0.04%
2021/09/02	3	35.38	0	0.00	35.20	3	13,873	0.02%
2021/08/30	2	36.25	0	0.00	36.25	2	17,437	0.01%
2021/08/27	2	37.00	4	36.85	37.05	-2	18,717	-0.01%
2021/08/26	1	36.70	6	36.93	37.00	-5	19,933	-0.03%
2021/08/25	2	35.95	0	0.00	36.25	2	20,785	0.01%
2021/08/24	0	0.00	0.1	36.10	36.10	-0.1	20,917	0.00%
2021/08/23	8	35.13	4	35.73	35.65	4	21,102	0.02%
2021/08/20	2	34.53	2	34.70	34.65	0	21,317	0.00%
2021/08/19	5	34.81	6	34.47	34.10	-1	21,680	0.00%
2021/08/18	1	34.00	9.2	34.86	35.60	-8.2	21,780	-0.04%
2021/08/17	9	35.25	5	35.08	34.60	4	21,890	0.02%
2021/08/16	25	36.72	14	36.55	36.05	11	21,946	0.05%
2021/08/13	2	38.05	2	38.25	38.30	0	21,970	0.00%
2021/08/12	3	37.95	6	38.87	38.20	-3	21,997	-0.01%
2021/08/11	2	37.50	2	38.03	37.70	0	22,062	0.00%
2021/08/10	8	38.18	1	37.80	37.80	7	22,189	0.03%
2021/08/09	3	39.55	1	39.65	39.20	2	22,301	0.01%
2021/08/06	2	39.45	5	39.48	39.50	-3	22,449	-0.01%
2021/08/05	2.4	38.78	2	38.80	38.70	0.4	22,587	0.00%
2021/08/04	2	39.40	1	39.30	39.30	1	22,778	0.00%
2021/08/02	3	39.28	5	39.50	39.60	-2	23,541	-0.01%
2021/07/30	1	39.75	0	0.00	39.75	1	23,547	0.00%
2021/07/29	0	0.00	4	39.70	40.00	-4	23,595	-0.02%
2021/07/28	8	38.61	5	38.07	38.85	3	23,615	0.01%
2021/07/27	1	39.20	4	39.38	39.00	-3	23,682	-0.01%
2021/07/26	6	39.96	0	0.00	39.90	6	23,804	0.03%
2021/07/23	4	40.41	10	40.59	40.85	-6	23,935	-0.03%
2021/07/22	5	39.25	1	39.40	39.35	4	24,006	0.02%
2021/07/21	7	39.78	13	39.38	39.25	-6	24,056	-0.02%
2021/07/20	1	40.65	3	40.83	40.75	-2	24,035	-0.01%
2021/07/19	3	41.52	9	41.58	41.70	-6	24,102	-0.02%
2021/07/16	10	41.07	0	0.00	41.30	10	24,328	0.04%
2021/07/15	4	41.25	2	42.00	42.15	2	24,369	0.01%
2021/07/14	15	41.08	15	40.64	41.25	0	24,454	0.00%
2021/07/13	9	40.90	820	41.48	40.90	-811	24,605	-3.30%	大賣/鉅額交易
2021/07/12	22	42.84	17	42.57	42.10	5	24,583	0.02%
2021/07/09	10	44.11	3	44.15	43.75	7	25,092	0.03%
2021/07/08	29	44.71	161	44.44	44.70	-132	25,452	-0.52%	大賣/鉅額交易
2021/07/07	56	45.88	57	45.79	45.25	-1	26,102	0.00%
2021/07/06	24	44.86	29	45.23	44.70	-5	25,579	-0.02%
2021/07/05	12	44.20	3	44.53	44.50	9	25,582	0.04%
2021/07/02	15	45.12	10	45.30	44.80	5	25,639	0.02%
2021/07/01	40	46.23	24	46.16	45.60	16	25,279	0.06%
2021/06/30	36	45.38	55.1	45.35	45.70	-19.1	24,430	-0.08%
2021/06/29	43	44.24	9	43.98	43.80	34	23,871	0.14%
2021/06/28	23	43.56	16	43.56	44.00	7	23,785	0.03%
2021/06/25	14	44.57	8	44.58	44.30	6	23,683	0.03%
2021/06/24	105	44.54	8.5	44.81	44.95	96.5	23,805	0.41%	大買/
2021/06/23	225	44.32	8.1	45.41	44.00	216.9	23,763	0.91%	大買/鉅額交易
2021/06/22	615	45.70	17	46.14	44.45	598	23,479	2.55%	大買/鉅額交易
2021/06/21	42	43.03	46	44.21	44.45	-4	22,491	-0.02%
2021/06/18	115	43.57	34	43.57	43.25	81	22,031	0.37%	大買/
2021/06/17	26.5	45.63	19	44.98	44.30	7.5	21,851	0.03%
2021/06/16	5	44.31	11	44.30	43.95	-6	21,436	-0.03%
2021/06/15	44	45.11	33	44.67	44.95	11	21,270	0.05%
2021/06/11	48	46.67	26	47.65	45.60	22	20,880	0.11%
2021/06/10	12	45.20	16	44.36	45.50	-4	19,739	-0.02%
2021/06/09	91	46.77	74	45.79	45.45	17	19,438	0.09%
2021/06/08	52	50.01	48	49.16	49.10	4	18,821	0.02%
2021/06/07	72	49.26	78.1	49.56	50.60	-6.1	17,681	-0.03%
2021/06/04	57.5	48.51	39	48.03	46.05	18.5	16,159	0.11%
2021/06/03	102	45.89	121	46.33	47.30	-19	15,117	-0.13%	大買/大賣/
2021/06/02	36	41.10	63.1	41.51	43.00	-27.1	13,987	-0.19%
2021/06/01	12	38.43	11	38.65	39.10	1	13,318	0.01%
2021/05/31	5	38.44	1.1	38.26	38.25	3.9	13,351	0.03%
2021/05/28	18	37.87	8.1	38.02	37.75	9.9	13,267	0.07%
2021/05/27	10.1	37.74	18	37.27	37.70	-7.9	13,224	-0.06%
2021/05/25	14	35.69	3	35.13	35.85	11	12,765	0.09%
2021/05/24	2	34.38	3	35.53	35.50	-1	12,643	-0.01%
2021/05/21	4	33.50	6	34.05	34.20	-2	12,564	-0.02%
2021/05/20	3	33.00	0	0.00	33.15	3	12,491	0.02%
2021/05/19	10	33.50	13	33.65	33.75	-3	12,471	-0.02%
2021/05/18	6	32.32	13.1	31.83	32.55	-7.1	12,390	-0.06%
2021/05/17	4	29.61	2	29.68	29.60	2	12,320	0.02%
2021/05/14	6	31.58	1	31.85	31.65	5	12,175	0.04%
2021/05/13	5	31.91	11	32.30	32.50	-6	12,028	-0.05%
2021/05/12	14	33.93	2	35.85	32.55	12	11,875	0.10%
2021/05/11	31	37.72	20	38.09	36.10	11	11,647	0.09%
2021/05/10	21	37.41	19.7	37.89	37.30	1.3	11,138	0.01%
2021/05/07	1	35.00	0	0.00	35.85	1	10,910	0.01%
2021/05/06	13	35.93	4	36.45	35.55	9	10,898	0.08%
2021/05/04	0	0.00	15	34.73	35.00	-15	10,795	-0.14%
2021/05/03	9	37.51	5	36.54	36.55	4	10,641	0.04%
2021/04/29	9	38.50	3	38.00	38.00	6	10,523	0.06%
2021/04/28	8.1	38.84	10	39.36	39.15	-1.9	10,391	-0.02%
2021/04/27	6	38.71	6	38.80	39.00	0	10,300	0.00%
2021/04/26	8	38.84	10	38.90	39.10	-2	10,262	-0.02%
2021/04/23	3	37.63	8	38.16	38.45	-5	10,189	-0.05%
2021/04/22	10	38.48	16	38.61	37.85	-6	10,228	-0.06%
2021/04/21	11.2	38.79	24	38.53	38.70	-12.8	9,979	-0.13%
2021/04/20	16	39.07	7	38.81	38.40	9	9,815	0.09%
2021/04/19	10.1	39.11	8	39.31	39.20	2.1	9,689	0.02%
2021/04/16	9	38.43	13	38.75	38.85	-4	9,457	-0.04%
2021/04/15	45.1	39.46	51	38.11	38.35	-5.9	9,313	-0.06%
2021/04/14	19	37.15	30	37.12	38.00	-11	8,612	-0.13%
2021/04/13	74	37.05	92	37.05	37.10	-18	8,244	-0.22%
2021/04/12	6	33.03	6.4	33.32	34.65	-0.4	7,454	-0.01%
2021/04/09	34	32.06	1	31.70	31.50	33	7,196	0.46%
2021/04/08	7	33.37	21	32.62	33.20	-14	7,070	-0.20%
2021/04/07	13	31.67	6	31.70	31.60	7	7,209	0.10%
2021/04/06	19	31.28	10	31.51	31.55	9	7,685	0.12%
2021/04/01	2	31.25	12	31.12	31.25	-10	7,829	-0.13%
2021/03/31	3	31.33	17	31.24	31.50	-14	7,758	-0.18%
2021/03/30	1	31.15	9	31.36	31.25	-8	7,676	-0.10%
2021/03/29	25	30.61	9.1	30.88	30.95	16	7,605	0.21%
2021/03/26	19	29.69	5	29.76	29.60	14	7,504	0.19%
2021/03/25	19	29.51	49	29.65	29.50	-30	7,414	-0.40%
2021/03/24	5	28.56	6	28.83	28.95	-1	7,315	-0.01%
2021/03/23	2	28.68	0	0.00	28.55	2	7,354	0.03%
2021/03/22	6	28.82	0	0.00	28.80	6	7,630	0.08%
2021/03/19	10	28.87	2	28.85	28.95	8	7,698	0.10%
2021/03/18	4	29.05	1	29.30	29.00	3	7,750	0.04%
2021/03/17	1.4	28.92	6	29.12	29.20	-4.6	7,823	-0.06%
2021/03/16	2	28.85	0	0.00	29.05	2	7,835	0.03%
2021/03/15	5	29.39	5	29.35	29.35	0	7,745	0.00%
2021/03/12	1	29.90	5	29.81	29.90	-4	7,711	-0.05%
2021/03/11	13	29.96	16	29.94	29.60	-3	7,688	-0.04%
2021/03/10	19	29.40	8	29.48	29.65	11	7,614	0.14%
2021/03/09	22	29.53	18	29.31	29.70	4	7,508	0.05%
2021/03/08	5	28.80	1	29.20	28.55	4	7,339	0.05%
2021/03/05	50	28.67	57	28.36	28.30	-7	7,301	-0.10%
2021/03/04	6	28.18	1	28.75	28.85	5	7,205	0.07%
2021/03/03	0	0.00	9	27.81	28.00	-9	7,040	-0.13%
2021/03/02	36	27.82	6	27.73	27.05	30	6,998	0.43%
2021/02/26	7	27.05	70	26.86	27.25	-63	6,861	-0.92%
2021/02/25	72	27.00	1	27.00	27.05	71	6,828	1.04%
2021/02/24	7	27.14	18	27.12	26.65	-11	6,865	-0.16%
2021/02/23	7	27.69	1	27.50	27.70	6	6,822	0.09%
2021/02/22	0	0.00	1	26.80	26.70	-1	6,790	-0.01%
2021/02/19	1	26.20	0	0.00	26.55	1	6,848	0.01%
2021/02/18	2	26.30	2	26.35	26.50	0	7,025	0.00%
2021/02/17	13	25.64	15	25.77	25.90	-2	7,305	-0.03%
2021/02/05	8	24.46	0	0.00	24.35	8	7,916	0.10%
2021/02/04	3	24.10	0	0.00	24.10	3	7,925	0.04%
2021/02/03	3	24.00	2	24.20	24.25	1	7,969	0.01%
2021/02/02	2	24.20	0	24.30	24.35	2	8,079	0.02%
2021/02/01	5	23.85	0.5	23.90	23.70	4.5	8,162	0.05%
2021/01/29	0	0.00	3.1	23.67	23.40	-3.1	8,190	-0.04%
2021/01/27	2	24.25	5	24.45	24.25	-3	8,241	-0.04%
2021/01/26	2	24.35	5.2	24.45	24.30	-3.2	8,278	-0.04%
2021/01/25	0	0.00	4.6	24.72	24.95	-4.6	8,338	-0.06%
2021/01/22	1	24.55	2	24.65	24.60	-1	8,431	-0.01%
2021/01/21	2	25.20	13	24.87	24.80	-11	8,456	-0.13%
2021/01/20	8	24.81	53	24.68	24.25	-45	8,455	-0.53%
2021/01/19	50	25.40	5	25.30	25.50	45	8,541	0.53%
2021/01/18	5	25.55	1	24.55	25.30	4	8,876	0.05%
2021/01/15	8	25.58	11	26.06	25.35	-3	8,817	-0.03%
2021/01/14	4	26.83	60	26.80	26.80	-56	8,867	-0.63%
2021/01/13	12	27.33	0	0.00	27.25	12	8,857	0.14%
2021/01/12	1	27.55	4	27.23	27.20	-3	8,836	-0.03%
2021/01/11	1	27.35	0	0.00	27.25	1	8,759	0.01%
2021/01/08	2	27.35	2	27.15	27.25	0	8,755	0.00%
2021/01/07	63	27.49	0	0.00	27.40	63	8,663	0.73%
2021/01/06	10	28.19	12	28.30	27.75	-2	8,579	-0.02%
2021/01/05	8	28.63	2	28.25	28.40	6	8,453	0.07%
2021/01/04	4	29.19	1.6	29.18	29.30	2.4	8,379	0.03%
2020/12/31	0	0.00	9.8	29.70	29.45	-9.8	8,298	-0.12%
2020/12/30	21	29.76	17.2	29.81	29.35	3.8	8,200	0.05%
2020/12/29	35	29.41	8	29.89	28.70	27	7,881	0.34%
2020/12/28	2	27.68	26	27.21	28.25	-24	7,371	-0.33%
2020/12/24	3	25.75	4.1	25.99	25.75	-1.1	7,141	-0.02%
2020/12/23	15	25.10	0	0.00	25.90	15	7,120	0.21%
2020/12/22	6	25.83	20.1	26.15	25.30	-14.1	7,089	-0.20%
2020/12/21	0	0.00	1	25.00	25.15	-1	6,969	-0.01%
2020/12/18	0	0.00	80	24.45	24.70	-80	6,968	-1.15%
2020/12/17	0	0.00	1	25.05	24.60	-1	6,958	-0.01%
2020/12/16	10	25.50	15	25.44	25.15	-5	6,943	-0.07%
2020/12/14	80	24.40	2	24.50	24.45	78	6,631	1.18%
2020/12/11	0	0.00	56	24.06	24.40	-56	6,600	-0.85%
2020/12/10	0	0.00	2	23.80	23.65	-2	6,600	-0.03%
2020/12/09	2	23.85	0	0.00	23.90	2	6,640	0.03%
2020/12/07	22	23.48	6	23.36	23.25	16	6,757	0.24%
2020/12/04	1	23.90	0	0.00	23.75	1	6,785	0.01%
2020/12/03	0	0.00	15	24.10	23.90	-15	6,792	-0.22%
2020/12/02	54	23.83	0	0.00	23.65	54	6,836	0.79%
2020/12/01	1	23.90	2	24.20	24.45	-1	6,805	-0.01%
2020/11/30	1	23.80	6	24.23	23.80	-5	6,803	-0.07%
2020/11/26	2	23.55	3	24.03	23.70	-1	6,975	-0.01%
2020/11/25	5	23.25	5	23.45	23.40	0	7,091	0.00%
2020/11/23	1	23.10	10	23.00	23.00	-9	7,431	-0.12%
2020/11/20	0	0.00	3	23.00	23.05	-3	7,517	-0.04%
2020/11/19	3	22.90	1	22.95	22.90	2	7,522	0.03%
2020/11/18	2	22.90	5	22.90	23.05	-3	7,638	-0.04%
2020/11/17	20	22.93	16	22.82	22.95	4	7,594	0.05%
2020/11/16	12	22.58	1	23.15	23.15	11	7,567	0.15%
2020/11/13	8	22.48	15	22.31	22.35	-7	7,409	-0.09%
2020/11/12	3	20.80	4	20.70	20.65	-1	6,973	-0.01%
2020/11/11	0	0.00	5	20.81	20.95	-5	7,266	-0.07%
2020/11/10	5	20.41	9	20.64	20.25	-4	7,360	-0.05%
2020/11/09	12	21.43	5	21.00	21.40	7	7,359	0.10%
2020/11/05	5	20.54	0	0.00	20.25	5	7,228	0.07%
2020/11/04	0	0.00	3	20.10	20.15	-3	7,158	-0.04%
2020/11/03	8	20.26	11	20.18	20.10	-3	7,149	-0.04%
2020/11/02	7	19.85	8	19.91	20.20	-1	7,115	-0.01%
2020/10/30	4	19.88	1	19.65	19.40	3	7,023	0.04%
2020/10/29	5	19.55	5	19.85	19.90	0	6,896	0.00%
2020/10/28	5	19.95	5.1	19.75	19.80	-0.1	6,822	0.00%
2020/10/27	5	19.87	6	20.10	19.80	-1	6,759	-0.01%
2020/10/26	12	20.15	15	19.94	19.95	-3	6,608	-0.05%
2020/10/23	7	18.58	3	18.60	18.70	4	6,218	0.06%
2020/10/22	28	18.54	13	18.91	18.40	15	6,198	0.24%
2020/10/21	3	18.37	2	18.50	18.50	1	6,011	0.02%
2020/10/20	5	18.04	0	0.00	18.20	5	5,977	0.08%
2020/10/15	0	0.00	6.3	18.05	18.05	-6.3	6,055	-0.10%
2020/10/14	0	0.00	1	18.30	18.10	-1	6,046	-0.02%
2020/10/13	0	0.00	2	18.23	18.25	-2	6,062	-0.03%
2020/10/12	4	18.28	1	18.25	18.30	3	6,082	0.05%
2020/10/08	0	0.00	3	17.95	18.00	-3	6,150	-0.05%
2020/10/07	2	17.75	0	0.00	17.90	2	6,276	0.03%
2020/10/05	6	17.65	3	17.45	17.60	3	6,372	0.05%
2020/09/30	0	0.00	90	17.24	17.20	-90	6,399	-1.41%
2020/09/25	93	16.95	0	0.00	16.80	93	6,485	1.43%
2020/09/23	3.1	17.58	100	17.65	17.45	-96.9	6,492	-1.49%
2020/09/22	4	17.80	0	0.00	17.70	4	6,468	0.06%
2020/09/17	0	0.00	5	18.60	18.40	-5	6,303	-0.08%
2020/09/16	100	18.15	3	18.33	18.45	97	6,297	1.54%
2020/09/15	0	0.00	2	18.30	18.30	-2	6,277	-0.03%
2020/09/14	4	18.00	5	18.13	17.85	-1	6,226	-0.02%
2020/09/11	16	18.06	1	18.50	17.75	15	6,317	0.24%
2020/09/10	0	0.00	4	18.59	18.50	-4	6,251	-0.06%
2020/09/08	1	18.50	7	18.66	18.60	-6	6,496	-0.09%
2020/09/07	3	18.68	0	0.00	18.50	3	6,449	0.05%
2020/09/03	1	18.40	0	0.00	18.55	1	6,331	0.02%
2020/09/02	2	18.40	1	18.50	18.50	1	6,273	0.02%
2020/08/31	3	18.35	7	18.38	18.30	-4	6,018	-0.07%
2020/08/28	6	18.25	7	18.10	18.10	-1	5,847	-0.02%
2020/08/27	0	0.00	4	17.05	17.25	-4	5,544	-0.07%
2020/08/26	1	16.95	2	17.18	17.15	-1	5,413	-0.02%
2020/08/25	0	0.00	1	16.70	16.70	-1	5,280	-0.02%
2020/08/20	0	0.00	2	15.98	16.00	-2	5,169	-0.04%
2020/08/19	2	16.35	5	16.50	16.75	-3	5,007	-0.06%
2020/08/18	7	16.29	0	0.00	15.85	7	4,830	0.14%
2020/08/17	1	16.20	106	16.17	16.20	-105	4,566	-2.30%	大賣/鉅額交易
2020/08/14	0	0.00	3	14.75	14.75	-3	4,246	-0.07%
2020/08/13	1	14.70	3	14.47	14.40	-2	4,091	-0.05%
2020/08/12	0	0.00	2	14.20	14.25	-2	3,998	-0.05%
2020/08/10	0	0.00	3	14.00	14.10	-3	4,056	-0.07%
2020/08/06	0	0.00	8	13.80	13.80	-8	4,009	-0.20%
2020/07/28	3	13.32	0	0.00	13.30	3	4,048	0.07%
2020/07/27	2	13.43	0	0.00	13.45	2	4,044	0.05%
2020/07/24	1	13.75	3	13.78	13.65	-2	4,037	-0.05%
2020/07/23	0	0.00	16	13.91	13.95	-16	4,047	-0.40%
2020/07/22	17	14.23	8	14.08	14.00	9	4,067	0.22%
2020/07/21	0	0.00	1	13.85	13.90	-1	3,943	-0.03%
2020/07/17	5	13.75	0	0.00	13.65	5	3,899	0.13%
2020/07/16	0	0.00	1	13.80	13.90	-1	3,901	-0.03%
2020/07/15	0	0.00	6	13.87	13.90	-6	3,856	-0.16%
2020/07/14	0	0.00	2	14.55	14.30	-2	3,778	-0.05%
2020/07/13	12	14.51	2	14.45	14.50	10	3,660	0.27%
2020/07/08	0	0.00	3	14.38	14.45	-3	3,571	-0.08%
2020/07/07	2	14.35	7	14.29	14.35	-5	3,562	-0.14%
2020/07/06	0	0.00	10	14.40	14.40	-10	3,547	-0.28%
2020/07/03	0	0.00	2	14.10	14.15	-2	3,505	-0.06%
2020/07/02	1	14.15	0	0.00	14.15	1	3,476	0.03%
2020/06/23	0	0.00	3	13.95	13.75	-3	3,493	-0.09%
2020/06/19	10	13.90	10	14.00	13.85	0	3,546	0.00%
2020/06/18	10	14.36	7	14.36	14.10	3	3,555	0.08%
2020/06/17	2	13.85	3	13.85	13.90	-1	3,505	-0.03%
2020/06/16	3	13.70	11	13.82	14.05	-8	3,521	-0.23%
2020/06/15	13	13.98	10	13.92	13.75	3	3,443	0.09%
2020/06/12	10	13.11	2	13.15	13.25	8	3,283	0.24%
2020/06/11	2	13.40	0	0.00	13.35	2	3,343	0.06%
2020/06/10	0	0.00	1	13.75	13.75	-1	3,333	-0.03%
2020/06/08	0	0.00	1	13.75	13.80	-1	3,472	-0.03%
2020/06/05	0	0.00	1	13.65	13.70	-1	3,432	-0.03%
2020/06/03	1	13.55	0	0.00	13.50	1	3,518	0.03%
2020/06/02	2	13.45	0	0.00	13.40	2	3,526	0.06%
2020/06/01	0	0.00	0.1	13.45	13.45	-0.1	3,556	0.00%
2020/05/28	1	13.70	0	0.00	13.50	1	3,609	0.03%
2020/05/26	1	13.20	0	0.00	13.15	1	3,898	0.03%
2020/05/25	0	0.00	5	13.02	13.00	-5	4,359	-0.11%
2020/05/22	0	0.00	10	13.25	13.15	-10	4,371	-0.23%
2020/05/21	0	0.00	2	13.30	13.25	-2	4,477	-0.04%
2020/05/20	0	0.00	3	13.30	13.25	-3	4,491	-0.07%
2020/05/19	9	13.42	0	0.00	13.35	9	4,513	0.20%
2020/05/18	7	13.17	0	0.00	13.35	7	4,524	0.15%
2020/05/15	4	13.10	0	0.00	13.00	4	4,476	0.09%
2020/05/11	6	12.70	0	0.00	12.75	6	4,426	0.14%
2020/04/30	0	0.00	1	12.70	12.80	-1	4,944	-0.02%
2020/04/28	4	12.45	0	0.00	12.35	4	5,002	0.08%
2020/04/22	0	0.00	1	11.80	11.80	-1	5,247	-0.02%
2020/04/08	0	0.00	10	11.75	11.80	-10	5,045	-0.20%
2020/03/30	10	11.55	1	11.45	11.60	9	4,971	0.18%
2020/03/27	0	0.00	50	11.95	11.70	-50	4,981	-1.00%
2020/03/26	0	0.00	2	11.65	11.90	-2	4,905	-0.04%
2020/03/25	0	0.00	52	11.50	11.40	-52	4,875	-1.07%
2020/03/24	0	0.00	1	11.40	11.25	-1	4,863	-0.02%
2020/03/23	4	11.29	0	0.00	11.10	4	4,880	0.08%
2020/03/19	0	0.00	35	10.22	10.25	-35	4,773	-0.73%
2020/03/18	1	10.90	0	0.00	10.80	1	4,698	0.02%
2020/03/16	0	0.00	3	11.30	11.15	-3	4,568	-0.07%
2020/03/13	15	11.40	0	0.00	11.45	15	4,522	0.33%
2020/03/12	20	12.10	0	0.00	12.05	20	4,423	0.45%
2020/03/10	41	12.78	0	0.00	12.90	41	4,311	0.95%
2020/03/09	148	13.14	0	0.00	12.90	148	4,231	3.50%	大買/鉅額交易
2020/03/06	20	13.50	0	0.00	13.50	20	4,159	0.48%
2020/03/04	0	0.00	2	13.73	13.70	-2	4,104	-0.05%
2020/03/02	1	13.60	7	13.71	13.55	-6	4,019	-0.15%
2020/02/27	18	14.40	64	14.33	13.90	-46	3,967	-1.16%
2020/02/26	7	14.31	10	14.50	14.25	-3	3,662	-0.08%
2020/02/25	0.2	13.60	0	0.00	13.60	0.2	3,167	0.01%
2020/02/24	7	13.76	17	13.71	13.85	-10	3,127	-0.32%
2020/02/21	12	13.64	0	0.00	13.65	12	3,026	0.40%
2020/02/14	40	13.40	0	0.00	13.40	40	3,085	1.30%
2020/02/13	1	13.30	0	0.00	13.30	1	3,063	0.03%
2020/02/11	0	0.00	3	13.45	13.45	-3	3,005	-0.10%
2020/02/10	15	13.60	10	13.55	13.50	5	2,946	0.17%
2020/02/07	20	13.84	13	13.77	13.95	7	2,774	0.25%
2020/02/06	0	0.00	5	13.15	13.25	-5	2,497	-0.20%
2020/02/05	7	13.26	4	13.13	12.95	3	2,464	0.12%
2020/02/03	0	0.00	5	12.80	12.75	-5	2,334	-0.21%
2020/01/31	13	13.38	1	13.15	13.10	12	2,287	0.52%
2020/01/30	21	13.65	13	13.90	13.55	8	2,196	0.36%
2020/01/16	1	13.15	0	0.00	13.20	1	1,924	0.05%
2020/01/14	0	0.00	2	13.20	13.20	-2	1,932	-0.10%
2020/01/07	0	0.00	10	13.10	13.15	-10	1,972	-0.51%
2019/12/26	10	13.55	0	0.00	13.55	10	1,818	0.55%
2019/12/20	0	0.00	1	13.80	13.50	-1	1,715	-0.06%
2019/12/17	1	13.60	1	13.55	13.60	0	1,507	0.00%
2019/12/16	1	13.35	2	13.43	13.40	-1	1,446	-0.07%
2019/11/28	3	13.10	0	0.00	13.05	3	1,324	0.23%
2019/11/26	0	0.00	2	13.05	13.15	-2	1,259	-0.16%
2019/11/19	0	0.00	2	12.60	12.75	-2	1,122	-0.18%
2019/11/15	0	0.00	1	12.55	12.55	-1	1,050	-0.10%
2019/11/14	0	0.00	4	12.00	12.00	-4	944	-0.42%
2019/11/01	0	0.00	3	11.90	11.95	-3	932	-0.32%
2019/09/25	0	0.00	3	11.85	11.80	-3	1,340	-0.22%
2019/09/10	6	11.93	0	0.00	11.90	6	1,417	0.42%
2019/08/30	0	0.00	0.2	11.50	11.55	-0.2	1,383	-0.01%
2019/07/19	1	11.90	0	0.00	11.90	1	1,311	0.08%
2019/07/17	1	11.95	0	0.00	12.10	1	1,284	0.08%
2019/07/16	0	0.00	1	11.95	11.95	-1	1,239	-0.08%
2019/07/15	0	0.00	1	12.50	12.55	-1	1,211	-0.08%
2019/07/12	0	0.00	3	12.60	12.50	-3	1,138	-0.26%
2019/07/11	0	0.00	1	12.60	12.60	-1	1,092	-0.09%
2019/07/05	0	0.00	21	12.05	12.05	-21	892	-2.35%
2019/07/02	3	11.92	0	0.00	11.90	3	852	0.35%
2019/07/01	2	11.95	0	0.00	11.95	2	833	0.24%
2019/04/18	0	0.00	20	11.90	11.80	-20	962	-2.08%
2019/04/15	1	11.90	0	0.00	11.95	1	969	0.10%
2019/04/08	10	11.85	0	0.00	11.90	10	959	1.04%
2019/04/03	1	11.85	1	11.85	11.85	0	956	0.00%
2019/04/02	4	11.85	0	0.00	11.85	4	955	0.42%
2019/03/29	6	11.88	1	11.85	11.85	5	931	0.54%
2019/03/26	3	11.90	0	0.00	11.90	3	921	0.33%
2019/03/25	2	11.80	0	0.00	11.80	2	936	0.21%
2019/03/12	20	11.95	0	0.00	11.95	20	989	2.02%
2019/03/08	0	0.00	1	11.95	11.95	-1	999	-0.10%
2019/02/26	0	12.05	0	0.00	12.10	0	971	0.00%
2019/02/19	0	0.00	11	11.96	12.05	-11	887	-1.24%
2019/02/14	0	0.00	3	11.75	11.80	-3	850	-0.35%
2019/02/13	1	11.80	0	0.00	11.80	1	846	0.12%
2019/01/22	2	11.43	0	0.00	11.50	2	834	0.24%
2019/01/21	0	0.00	1	11.45	11.45	-1	836	-0.12%
2019/01/18	3	11.40	0	0.00	11.40	3	839	0.36%
2019/01/03	2	11.25	2	11.20	11.20	0	1,166	0.00%
2018/12/21	1	11.30	0	0.00	11.20	1	1,268	0.08%
2018/12/11	0	0.00	2	11.70	11.65	-2	1,312	-0.15%
2018/12/10	1	11.35	3	11.35	11.30	-2	1,278	-0.16%
2018/12/07	4	11.39	0	0.00	11.45	4	1,282	0.31%
2018/12/03	10	11.73	3	11.63	11.70	7	1,326	0.53%
2018/11/26	0	0.00	4	11.51	11.50	-4	1,319	-0.30%
2018/11/19	0	0.00	1	11.60	11.65	-1	1,429	-0.07%
2018/11/05	0	0.00	1	11.45	11.45	-1	1,648	-0.06%
2018/11/02	0	0.00	1	11.45	11.50	-1	1,642	-0.06%
2018/11/01	0	0.00	1	11.35	11.40	-1	1,638	-0.06%
2018/10/31	0	0.00	2	11.25	11.20	-2	1,632	-0.12%
2018/10/29	2	11.05	0	0.00	11.05	2	1,624	0.12%
2018/10/25	3	11.25	4	11.18	11.15	-1	1,630	-0.06%
2018/10/19	0	0.00	1	11.60	11.80	-1	1,672	-0.06%
2018/10/17	0	0.00	1	11.50	11.35	-1	1,523	-0.07%
2018/10/15	0	0.00	1	11.40	11.40	-1	1,499	-0.07%
2018/10/12	1	11.25	0	0.00	11.20	1	1,487	0.07%
2018/10/11	1	11.45	0	0.00	11.35	1	1,452	0.07%
2018/10/05	2	12.05	0	0.00	11.95	2	1,342	0.15%
2018/09/27	0	0.00	1	12.45	12.55	-1	1,388	-0.07%
2018/09/19	0	0.00	2	12.40	12.45	-2	1,367	-0.15%
2018/09/17	1	12.50	1	12.40	12.50	0	1,384	0.00%
2018/09/13	0	0.00	1	12.25	12.15	-1	1,373	-0.07%
2018/09/12	1	12.00	1	11.95	12.15	0	1,378	0.00%
2018/09/11	0	0.00	1	11.95	11.95	-1	1,393	-0.07%
2018/09/10	1	11.70	0	0.00	11.75	1	1,403	0.07%
2018/08/30	1	12.45	0	0.00	12.45	1	1,400	0.07%
2018/08/28	0	0.00	2	12.55	12.50	-2	1,408	-0.14%
2018/08/24	2	12.68	1	12.85	12.65	1	1,475	0.07%
2018/08/23	2	12.55	4	12.59	12.90	-2	1,459	-0.14%
2018/08/22	1	12.10	2	12.25	12.25	-1	1,310	-0.08%
2018/08/20	0	0.00	10	12.05	12.00	-10	1,293	-0.77%
2018/08/08	10	11.90	1	11.90	11.90	9	1,367	0.66%
2018/07/31	0	0.00	1	12.10	12.10	-1	1,449	-0.07%
2018/07/30	0	0.00	13	12.15	12.20	-13	1,434	-0.91%
2018/07/26	0	0.00	1	11.65	11.70	-1	1,375	-0.07%
2018/07/23	0	0.00	3	11.60	11.55	-3	1,425	-0.21%
2018/07/19	10	11.70	0	0.00	11.65	10	1,488	0.67%
2018/07/18	2	11.63	0	0.00	11.75	2	1,521	0.13%
2018/07/17	2	11.65	0	0.00	11.60	2	1,531	0.13%
2018/07/13	2	11.55	0	0.00	11.55	2	1,531	0.13%
2018/07/12	0	0.00	5	11.45	11.55	-5	1,536	-0.33%
2018/07/09	3	11.60	0	0.00	11.65	3	1,565	0.19%
2018/07/06	2.9	11.65	0	0.00	11.55	2.9	1,574	0.18%
2018/07/05	2	11.85	0	0.00	11.65	2	1,634	0.12%
2018/07/04	0	0.00	1	11.85	11.90	-1	1,671	-0.06%
2018/07/03	1	11.85	5	12.00	11.85	-4	1,699	-0.24%
2018/06/26	1	12.00	0	0.00	12.10	1	1,750	0.06%
2018/06/22	7	12.27	0	0.00	12.20	7	1,762	0.40%
2018/06/20	1	12.35	0	0.00	12.35	1	1,821	0.05%
2018/06/19	1	12.50	2	12.55	12.50	-1	1,821	-0.05%
2018/06/14	1	12.70	0	0.00	12.60	1	1,832	0.05%
2018/06/06	11	13.10	2	13.00	13.00	9	1,998	0.45%
2018/06/04	1	13.30	1.2	13.29	13.25	-0.2	2,047	-0.01%
2018/05/29	1	12.95	0	0.00	12.90	1	2,154	0.05%
2018/05/16	1	12.80	10	12.70	12.85	-9	3,086	-0.29%
2018/05/10	0	0.00	1	13.00	13.00	-1	3,263	-0.03%
2018/05/08	0	0.00	1	12.90	12.95	-1	3,377	-0.03%
2018/05/07	0	0.00	0.4	12.70	12.75	-0.4	3,602	-0.01%
2018/05/03	1	12.80	0	0.00	12.70	1	3,786	0.03%
2018/05/02	0	0.00	1	12.85	12.90	-1	3,835	-0.03%
2018/04/27	10	12.65	0	0.00	12.60	10	3,890	0.26%
2018/04/25	2	12.55	0	0.00	12.65	2	3,997	0.05%
2018/04/24	2	12.73	1	12.70	12.70	1	4,022	0.02%
2018/04/23	1	12.85	0	0.00	12.85	1	4,052	0.02%
2018/04/17	1	13.25	1	13.50	13.25	0	4,177	0.00%
2018/04/13	0	0.00	5	13.20	13.20	-5	4,257	-0.12%
2018/04/10	0	0.00	1	13.05	13.10	-1	4,348	-0.02%
2018/04/02	1	12.70	0	0.00	12.70	1	4,891	0.02%
2018/03/31	2	12.90	0	0.00	12.90	2	5,109	0.04%
2018/03/29	0	0.00	6	12.91	12.95	-6	5,494	-0.11%
2018/03/27	0	0.00	1	12.90	12.95	-1	5,490	-0.02%
2018/03/23	2	12.70	0	0.00	12.75	2	5,498	0.04%
2018/03/22	2	13.30	0	0.00	13.10	2	5,461	0.04%
2018/03/20	1	13.40	0	0.00	13.45	1	5,490	0.02%
2018/03/16	0	0.00	50	13.55	13.35	-50	5,476	-0.91%
2018/03/15	1	13.65	50	13.65	13.70	-49	5,423	-0.90%
2018/03/14	0	0.00	20	13.70	13.70	-20	5,417	-0.37%
2018/03/13	2	13.80	1	13.80	13.85	1	5,405	0.02%
2018/03/12	3	14.05	2	14.03	13.90	1	5,384	0.02%
2018/03/06	2	13.80	0	0.00	13.80	2	5,345	0.04%
2018/03/05	5	14.15	2	14.05	13.90	3	5,351	0.06%
2018/03/02	27	13.82	20	13.98	13.95	7	5,379	0.13%
2018/03/01	6	14.34	0.1	14.20	14.25	5.9	5,308	0.11%
2018/02/27	1	14.60	28	14.16	14.05	-27	5,335	-0.51%
2018/02/26	151	14.57	20	14.50	14.50	131	5,104	2.57%	大買/鉅額交易
2018/02/23	15	12.92	5	13.45	13.50	10	4,704	0.21%
2018/02/21	0	0.00	5	12.70	12.85	-5	4,757	-0.11%
2018/02/08	10	12.60	0	0.00	12.65	10	4,976	0.20%
2018/02/06	2	12.65	8	12.72	12.50	-6	5,162	-0.12%
2018/02/05	0	0.00	8	13.44	13.60	-8	5,105	-0.16%
2018/02/02	10	13.70	1	13.75	13.70	9	5,052	0.18%
2018/02/01	0	0.00	7	13.69	13.60	-7	5,003	-0.14%
2018/01/31	3	13.67	2	13.80	13.60	1	4,973	0.02%
2018/01/30	13	13.90	2	13.68	13.50	11	4,898	0.22%
2018/01/29	2	13.65	0	0.00	13.95	2	4,666	0.04%
2018/01/24	0	0.00	5	13.65	13.65	-5	4,512	-0.11%
2018/01/22	0	0.00	1	13.55	13.90	-1	4,441	-0.02%
2018/01/16	0	0.00	1	13.65	13.65	-1	4,234	-0.02%
2018/01/15	1	13.45	0	0.00	13.45	1	4,199	0.02%
2018/01/12	0	0.00	10	13.53	13.45	-10	4,198	-0.24%
2018/01/11	5	13.35	0	0.00	13.20	5	4,144	0.12%
2018/01/09	5	13.40	0.1	13.50	13.60	4.9	4,034	0.12%
2018/01/08	1	13.50	0	0.00	13.40	1	3,951	0.03%
2018/01/04	2	13.63	1	13.60	13.55	1	3,908	0.03%
2018/01/03	0	0.00	21	14.15	13.80	-21	3,879	-0.54%
2018/01/02	5	13.95	1	14.00	13.95	4	3,783	0.11%