永豐餘 (1907)-凱基-竹北券商分點個股進出

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
30.20
漲跌
▼0.25
漲幅
-0.82%
成交量
508張
產業
上市造紙類股
717人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐餘 (1907)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	5	30.25	0	0.00	30.20	5	1,031	0.48%
2024/12/09	5	30.45	0	0.00	30.50	5	1,036	0.48%
2024/12/06	2	30.65	1	30.60	30.60	1	1,040	0.10%
2024/12/05	0	0.00	1	30.70	30.70	-1	1,039	-0.10%
2024/12/02	0	0.00	1	30.65	30.40	-1	1,072	-0.09%
2024/11/27	5	30.80	0	0.00	30.70	5	1,090	0.46%
2024/11/18	0	0.00	2	30.58	30.65	-2	1,125	-0.18%
2024/11/15	0	0.00	3	30.25	30.35	-3	1,120	-0.27%
2024/11/14	15	29.63	0	0.00	29.80	15	1,118	1.34%
2024/11/13	7	29.76	0	0.00	29.70	7	1,108	0.63%
2024/11/12	18	30.15	0	0.00	30.00	18	1,111	1.62%
2024/11/08	1	31.25	0	0.00	31.25	1	1,075	0.09%
2024/11/04	1	30.95	0	0.00	31.10	1	1,166	0.09%
2024/11/01	0	0.00	2	31.30	31.35	-2	1,209	-0.17%
2024/10/30	1	30.60	0	0.00	30.55	1	1,201	0.08%
2024/10/29	13	30.53	0	0.00	30.60	13	1,216	1.07%
2024/10/28	6	31.13	0	0.00	31.00	6	1,208	0.50%
2024/10/24	1	31.15	0	0.00	31.25	1	1,233	0.08%
2024/10/23	1	31.25	0	0.00	31.15	1	1,237	0.08%
2024/10/21	6	31.60	0	0.00	31.45	6	1,271	0.47%
2024/10/17	0	0.00	1	31.95	31.75	-1	1,336	-0.07%
2024/10/16	6	31.24	1	31.35	31.40	5	1,339	0.37%
2024/10/11	0	0.00	2	31.65	31.65	-2	1,333	-0.15%
2024/10/09	32	31.41	0	0.00	31.10	32	1,354	2.36%
2024/10/08	7	32.36	0	0.00	32.15	7	1,348	0.52%
2024/10/07	0	0.00	1	32.95	33.05	-1	1,343	-0.07%
2024/10/04	14	32.72	0	0.00	32.55	14	1,347	1.04%
2024/10/01	7	32.66	7	32.96	33.25	0	1,349	0.00%
2024/09/30	13	32.96	0	0.00	33.10	13	1,342	0.97%
2024/09/27	0	0.00	8	33.16	33.00	-8	1,358	-0.59%
2024/09/26	5	31.95	3	32.00	31.90	2	1,306	0.15%
2024/09/25	5	31.50	2.2	31.69	31.45	2.9	1,281	0.22%
2024/09/24	0	0.00	2	31.10	31.20	-2	1,276	-0.16%
2024/09/23	0	0.00	1	31.15	30.90	-1	1,318	-0.08%
2024/09/20	0	0.00	1.2	30.82	31.15	-1.2	1,374	-0.09%
2024/09/16	0	0.00	8	30.29	30.65	-8	1,444	-0.55%
2024/09/11	3	29.00	0	0.00	29.00	3	1,470	0.20%
2024/09/10	6	28.93	0	0.00	28.85	6	1,470	0.41%
2024/09/09	11	28.65	0	0.00	28.95	11	1,476	0.74%
2024/09/06	3	29.00	0.1	28.95	29.10	2.9	1,471	0.20%
2024/09/05	3	29.27	0	0.00	29.15	3	1,480	0.20%
2024/09/04	8	29.29	0	0.00	29.10	8	1,492	0.54%
2024/09/03	2	30.50	0	30.35	30.50	2	1,470	0.13%
2024/09/02	1	30.85	0	0.00	30.80	1	1,477	0.07%
2024/08/30	3	30.82	1	30.80	31.00	2	1,492	0.13%
2024/08/29	1	30.65	2	30.65	30.85	-1	1,493	-0.07%
2024/08/28	4	30.60	0	0.00	30.60	4	1,496	0.27%
2024/08/21	2	29.55	0	0.00	29.75	2	1,521	0.13%
2024/08/20	2	29.65	0	0.00	29.65	2	1,518	0.13%
2024/08/07	1	28.90	0	0.00	28.85	1	1,511	0.07%
2024/08/05	15	28.28	0	0.00	27.10	15	1,479	1.01%
2024/07/31	0.1	29.99	0	0.00	29.85	0.1	1,464	0.01%
2024/07/30	15	29.55	0	0.00	29.85	15	1,482	1.01%
2024/07/22	7	29.93	0	0.00	30.15	7	1,569	0.45%
2024/07/19	3	30.17	1	31.15	30.20	2	1,561	0.13%
2024/07/16	2	30.50	0	0.00	30.50	2	1,596	0.13%
2024/07/15	8.5	30.65	0	0.00	30.65	8.5	1,624	0.52%
2024/07/10	5	31.57	2	31.45	31.40	3	1,654	0.18%
2024/07/09	2	31.58	0	0.00	31.60	2	1,653	0.12%
2024/07/08	3	31.95	0	0.00	31.95	3	1,647	0.18%
2024/07/03	2	30.80	1	31.50	31.75	1	1,630	0.06%
2024/06/28	0	0.00	1	31.00	30.75	-1	1,630	-0.06%
2024/06/25	0.2	30.65	1	30.70	30.80	-0.8	1,562	-0.05%
2024/06/24	1	30.50	0	30.60	30.30	1	1,540	0.06%
2024/06/21	0	0.00	3	30.48	30.70	-3	1,574	-0.19%
2024/06/19	0	0.00	4	30.33	30.20	-4	1,565	-0.26%
2024/06/14	1	29.85	0	0.00	29.85	1	1,574	0.06%
2024/06/13	0	0.00	1	29.65	29.75	-1	1,584	-0.06%
2024/06/12	4	29.69	0	0.00	29.70	4	1,612	0.25%
2024/06/06	1	29.65	0	0.00	29.80	1	1,610	0.06%
2024/06/05	3	29.80	0	0.00	29.75	3	1,616	0.19%
2024/06/03	5	29.90	0	0.00	29.90	5	1,639	0.30%
2024/05/31	1	29.95	0	0.00	30.00	1	1,641	0.06%
2024/05/30	1	29.85	0	0.00	29.85	1	1,629	0.06%
2024/05/27	0	0.00	3	30.05	30.05	-3	1,712	-0.18%
2024/05/24	14	29.70	0	0.00	29.85	14	1,706	0.82%
2024/05/23	7	29.91	0	0.00	29.95	7	1,701	0.41%
2024/05/22	2	30.10	0	0.00	30.15	2	1,697	0.12%
2024/05/21	3	30.25	0	0.00	30.25	3	1,693	0.18%
2024/05/14	2	30.35	0	0.00	30.30	2	1,702	0.12%
2024/05/07	7	30.65	0	0.00	30.65	7	1,736	0.40%
2024/05/06	1.1	31.74	0	0.00	31.40	1.1	1,713	0.06%
2024/05/03	0.1	31.35	5	31.50	31.35	-4.9	1,697	-0.29%
2024/04/29	5	31.45	9	31.35	31.65	-4	1,658	-0.24%
2024/04/26	0	0.00	2	30.60	30.60	-2	1,577	-0.13%
2024/04/25	5	30.65	0	0.00	30.60	5	1,570	0.32%
2024/04/24	10.2	30.32	0	0.00	30.20	10.2	1,565	0.65%
2024/04/23	4	30.36	0.1	30.45	30.65	3.9	1,574	0.25%
2024/04/19	16	29.53	0	0.00	29.40	16	1,518	1.05%
2024/04/18	5	29.53	1	30.15	30.05	4	1,487	0.27%
2024/04/17	2.5	29.42	0	0.00	29.35	2.5	1,476	0.17%
2024/04/16	12	29.51	0	0.00	29.30	12	1,472	0.82%
2024/04/15	0	0.00	1	30.45	30.00	-1	1,433	-0.07%
2024/04/12	7	29.96	0	0.00	29.90	7	1,418	0.49%
2024/04/11	1	30.00	0	0.00	30.00	1	1,415	0.07%
2024/04/10	0	0.00	1	30.45	30.20	-1	1,420	-0.07%
2024/04/09	1	29.95	0	0.00	30.00	1	1,422	0.07%
2024/04/02	3	29.82	0	0.00	29.75	3	1,450	0.21%
2024/04/01	0	0.00	5	30.00	30.15	-5	1,386	-0.36%
2024/03/28	6	29.83	0	0.00	29.80	6	1,405	0.43%
2024/03/27	5	29.93	1	30.20	30.00	4	1,447	0.28%
2024/03/26	13.3	29.75	0	0.00	29.65	13.3	1,803	0.74%
2024/03/25	2.4	30.05	0	0.00	30.10	2.4	2,081	0.12%
2024/03/22	0	0.00	2	30.35	30.40	-2	2,373	-0.08%
2024/03/19	3	29.75	0	0.00	29.65	3	3,166	0.09%
2024/03/15	0	30.35	0	0.00	30.10	0	3,223	0.00%
2024/03/14	1	30.15	1	30.15	30.10	0	3,252	0.00%
2024/03/08	14	29.71	0	0.00	29.70	14	3,512	0.40%
2024/03/07	4	29.88	2	29.85	29.80	2	3,625	0.06%
2024/03/05	2	30.30	0	0.00	30.10	2	3,692	0.05%
2024/03/04	0	30.65	0	0.00	30.15	0	3,701	0.00%
2024/03/01	1	30.10	0	0.00	29.95	1	3,686	0.03%
2024/02/27	1	30.20	0	0.00	30.05	1	3,688	0.03%
2024/02/20	0	0.00	5	30.40	30.30	-5	3,792	-0.13%
2024/02/19	0	0.00	4	30.78	30.80	-4	3,831	-0.10%
2024/02/16	1	30.20	0	0.00	30.30	1	3,864	0.03%
2024/02/15	5	29.60	0	0.00	29.55	5	3,917	0.13%
2024/02/05	14	29.60	0	0.00	29.55	14	3,916	0.36%
2024/01/31	0	0.00	9	30.00	30.00	-9	3,900	-0.23%
2024/01/30	0	0.00	1	30.35	29.90	-1	3,917	-0.03%
2024/01/29	0	0.00	5	30.40	30.35	-5	3,911	-0.13%
2024/01/26	0	0.00	7	30.25	30.25	-7	3,941	-0.18%
2024/01/24	21	30.79	0	0.00	30.25	21	4,017	0.52%
2024/01/23	0	30.45	0	0.00	30.20	0	4,051	0.00%
2024/01/22	1	30.35	0	0.00	30.10	1	4,088	0.02%
2024/01/17	2.5	30.06	0	0.00	30.00	2.5	4,146	0.06%
2024/01/16	10	30.65	0	0.00	30.40	10	4,126	0.24%
2024/01/09	0.1	32.00	0	0.00	31.55	0.1	4,312	0.00%
2023/12/27	0	0.00	1	32.90	32.85	-1	4,555	-0.02%
2023/12/26	0	32.75	0	0.00	32.75	0	4,573	0.00%
2023/12/22	0	33.05	0	0.00	33.25	0	4,662	0.00%
2023/12/21	2	33.70	4	33.38	32.75	-2	4,624	-0.04%
2023/12/19	0.3	32.00	0	0.00	32.15	0.3	3,963	0.01%
2023/12/18	3	32.65	0	0.00	32.65	3	3,663	0.08%
2023/12/13	0	0.00	5	34.69	35.00	-5	2,904	-0.17%
2023/12/12	10	34.60	0	0.00	34.55	10	2,870	0.35%
2023/12/11	2	34.50	2	34.48	34.55	0	2,869	0.00%
2023/12/06	1	34.50	0	0.00	34.40	1	2,738	0.04%
2023/12/05	1	35.00	5.1	34.90	34.95	-4.1	2,699	-0.15%
2023/12/04	0	0.00	1	34.30	34.55	-1	2,550	-0.04%
2023/12/01	0	0.00	4	32.00	32.75	-4	2,434	-0.16%
2023/11/27	0	0.00	5	31.20	31.05	-5	2,320	-0.22%
2023/11/22	5	30.70	0	0.00	30.70	5	2,309	0.22%
2023/11/10	15	28.83	0	0.00	28.95	15	2,275	0.66%
2023/11/08	2	29.25	0	0.00	29.20	2	2,340	0.09%
2023/11/02	1	28.80	0	0.00	29.10	1	2,542	0.04%
2023/11/01	5	29.18	0	0.00	29.05	5	2,616	0.19%
2023/10/31	1	29.30	0	0.00	29.80	1	2,632	0.04%
2023/10/30	2	29.10	0	0.00	29.80	2	2,847	0.07%
2023/10/27	9	29.73	0	0.00	29.70	9	2,871	0.31%
2023/10/26	2	30.20	0	0.00	30.20	2	3,023	0.07%
2023/10/24	33	30.50	33	30.28	30.40	0	4,037	0.00%
2023/10/20	11	30.94	0	0.00	30.95	11	4,276	0.26%
2023/10/17	1	31.25	0	0.00	31.65	1	4,530	0.02%
2023/10/16	0	0.00	1.3	31.99	32.05	-1.3	4,585	-0.03%
2023/10/13	1	32.05	0	0.00	31.35	1	4,625	0.02%
2023/10/12	2	30.90	0	0.00	31.70	2	4,662	0.04%
2023/10/11	10	31.34	0	0.00	31.55	10	4,711	0.21%
2023/10/06	0	0.00	3	32.90	32.80	-3	4,730	-0.06%
2023/10/05	1	31.75	0	0.00	31.85	1	4,740	0.02%
2023/10/04	3	31.90	0	0.00	31.90	3	4,775	0.06%
2023/10/02	2	32.10	0.5	32.25	32.40	1.5	4,840	0.03%
2023/09/28	0	0.00	7	32.24	32.55	-7	4,895	-0.14%
2023/09/22	1	30.15	0	0.00	30.45	1	5,302	0.02%
2023/09/21	2	30.40	0	0.00	30.40	2	5,501	0.04%
2023/09/13	4	31.05	0	0.00	31.15	4	8,215	0.05%
2023/09/11	0	0.00	3	30.80	30.80	-3	8,778	-0.03%
2023/09/06	5	30.90	0	0.00	30.90	5	9,125	0.05%
2023/08/31	5	31.15	0	0.00	31.45	5	10,013	0.05%
2023/08/30	5	31.05	2	31.30	31.45	3	10,465	0.03%
2023/08/29	1.3	30.75	7	30.82	30.95	-5.7	10,618	-0.05%
2023/08/28	5	30.00	0	0.00	30.00	5	10,915	0.05%
2023/08/25	15	30.05	0	0.00	30.10	15	10,974	0.14%
2023/08/24	17	29.92	2	29.90	29.95	15	11,030	0.14%
2023/08/23	8	30.20	0	0.00	30.20	8	11,069	0.07%
2023/08/21	0	0.00	5	30.10	30.15	-5	11,227	-0.04%
2023/08/18	0.1	30.17	0	0.00	30.10	0.1	11,370	0.00%
2023/08/16	6	30.29	2	30.15	30.25	4	11,618	0.03%
2023/08/14	6	31.10	2	31.05	31.00	4	11,677	0.03%
2023/08/11	1	32.55	2	32.25	32.25	-1	11,689	-0.01%
2023/08/10	1.2	32.86	4.1	33.14	32.55	-2.9	11,687	-0.03%
2023/08/09	2	34.35	0	0.00	33.95	2	11,637	0.02%
2023/08/08	3.7	34.74	0	0.00	34.35	3.7	11,614	0.03%
2023/08/07	5	35.14	4	35.35	34.95	1	11,590	0.01%
2023/08/04	0	36.65	3	36.85	36.45	-3	11,574	-0.03%
2023/08/02	4	36.93	3	37.72	36.60	1	11,849	0.01%
2023/08/01	0	0.00	3	36.82	36.85	-3	11,641	-0.03%
2023/07/31	6	37.08	5	36.98	36.85	1	11,678	0.01%
2023/07/28	22	37.47	2	37.60	37.05	20	11,688	0.17%
2023/07/27	16	38.82	36.6	38.60	39.05	-20.6	11,390	-0.18%
2023/07/26	6	36.98	8	36.61	36.60	-2	10,871	-0.02%
2023/07/25	5	36.40	0	0.00	36.10	5	10,871	0.05%
2023/07/24	9	35.95	8.1	36.18	35.90	0.9	10,924	0.01%
2023/07/21	2	35.70	0	0.00	34.75	2	11,068	0.02%
2023/07/20	4	35.18	6	34.99	35.70	-2	11,225	-0.02%
2023/07/19	2	34.05	0	0.00	33.75	2	11,672	0.02%
2023/07/18	7.1	35.34	0	0.00	34.80	7.1	12,347	0.06%
2023/07/17	0.1	36.90	2.1	36.76	36.75	-2	12,675	-0.02%
2023/07/14	2.1	36.31	1	36.05	36.15	1.1	12,620	0.01%
2023/07/13	0	0.00	0	35.55	35.35	0	12,584	0.00%
2023/07/10	0	0.00	11	36.50	36.25	-11	12,484	-0.09%
2023/07/07	1	36.65	0	0.00	36.85	1	12,419	0.01%
2023/07/06	12	37.29	0	0.00	36.95	12	12,387	0.10%
2023/07/05	1	37.90	1	38.10	37.70	0	12,319	0.00%
2023/07/04	6.3	38.41	6.2	38.85	38.20	0.2	12,252	0.00%
2023/07/03	0.1	37.60	0	0.00	37.95	0.1	12,029	0.00%
2023/06/30	0.1	37.30	0	0.00	37.25	0.1	11,850	0.00%
2023/06/29	2	37.37	1	36.30	37.50	1	11,757	0.01%
2023/06/28	11.1	35.99	0	0.00	35.85	11.1	11,551	0.10%
2023/06/27	30	37.60	13	36.49	36.50	17	11,452	0.15%
2023/06/26	19	38.50	28	39.62	39.40	-9	11,122	-0.08%
2023/06/21	10	36.26	15	36.76	37.50	-5	10,287	-0.05%
2023/06/20	1	34.85	3	34.87	35.20	-2	9,759	-0.02%
2023/06/19	8	33.63	30	33.70	33.75	-22	9,387	-0.23%
2023/06/16	0	0.00	100	35.20	35.00	-100	8,869	-1.13%
2023/06/14	6	36.10	6	36.49	35.60	0	8,340	0.00%
2023/06/13	4	35.85	4	36.05	36.20	0	8,236	0.00%
2023/06/12	2	36.85	5.1	36.78	36.70	-3.1	8,118	-0.04%
2023/06/09	4	37.33	3	37.48	37.65	1	8,005	0.01%
2023/06/08	0	0.00	2	37.00	36.90	-2	7,872	-0.03%
2023/06/07	9	37.16	12	36.96	37.00	-3	7,782	-0.04%
2023/06/06	25.1	37.41	21	36.69	37.00	4.1	7,693	0.05%
2023/06/05	4	34.69	38	35.49	36.50	-34	7,207	-0.47%
2023/06/02	5	32.75	6	33.11	33.30	-1	6,786	-0.01%
2023/06/01	2.1	33.01	25	32.81	33.05	-22.9	6,640	-0.34%
2023/05/31	20	31.85	0	0.00	31.70	20	6,361	0.31%
2023/05/30	0	0.00	2	32.25	32.10	-2	6,304	-0.03%
2023/05/26	7	32.16	0	0.00	32.20	7	6,281	0.11%
2023/05/25	2	33.40	2	33.78	33.50	0	6,216	0.00%
2023/05/24	2	33.58	8.5	33.66	33.95	-6.5	6,123	-0.11%
2023/05/23	0	0.00	7	33.39	33.40	-7	5,965	-0.12%
2023/05/22	4.5	31.96	3	31.95	32.05	1.5	5,696	0.03%
2023/05/17	2	31.50	5	31.31	31.40	-3	5,510	-0.05%
2023/05/15	0	0.00	14	30.05	30.80	-14	5,416	-0.26%
2023/05/12	0	0.00	0.1	30.70	30.90	-0.1	5,376	0.00%
2023/05/11	0	0.00	0.1	30.70	30.75	-0.1	5,361	0.00%
2023/05/10	0	0.00	1.2	31.52	31.25	-1.2	5,316	-0.02%
2023/05/09	27	32.88	31	32.49	32.15	-4	5,226	-0.08%
2023/05/08	0.1	31.80	0	0.00	31.75	0.1	4,906	0.00%
2023/05/05	1	31.75	0	0.00	31.50	1	4,874	0.02%
2023/05/04	18	32.11	22	31.45	32.25	-4	4,796	-0.08%
2023/05/02	1	30.85	7	31.29	31.35	-6	4,518	-0.13%
2023/04/28	7	31.06	8.8	30.86	30.80	-1.8	4,414	-0.04%
2023/04/27	6	30.98	2	31.28	31.05	4	4,282	0.09%
2023/04/26	11	31.02	15	31.59	31.75	-4	4,100	-0.10%
2023/04/25	4.2	30.64	2	30.41	30.40	2.1	3,748	0.06%
2023/04/24	64	30.99	59	31.50	31.45	5	3,508	0.14%
2023/04/21	103	31.63	74	30.81	30.25	29	2,970	0.98%	大買/
2023/04/20	24	29.74	20.1	30.12	30.00	3.9	2,203	0.18%
2023/04/19	9	27.72	1	27.65	27.75	8	1,768	0.45%
2023/04/17	5	27.60	0	0.00	27.45	5	1,706	0.29%
2023/04/13	5	27.36	0	0.00	27.55	5	1,677	0.30%
2023/04/12	0	0.00	5	27.60	27.75	-5	1,665	-0.30%
2023/04/11	0	0.00	4	27.45	27.50	-4	1,649	-0.24%
2023/04/10	3	27.05	3	27.23	27.30	0	1,628	0.00%
2023/04/07	2	26.93	7	27.08	27.15	-5	1,611	-0.31%
2023/04/06	0	0.00	1	26.75	26.75	-1	1,595	-0.06%
2023/03/28	1	26.70	0	0.00	26.70	1	1,620	0.06%
2023/03/27	0	0.00	13	26.94	26.90	-13	1,607	-0.81%
2023/03/24	2	25.90	0	0.00	25.90	2	1,564	0.13%
2023/03/23	4.3	25.96	0	0.00	26.00	4.3	1,562	0.28%
2023/03/22	2	26.20	0	0.00	26.10	2	1,571	0.13%
2023/03/21	3	26.20	0	0.00	26.10	3	1,571	0.19%
2023/03/20	4	26.23	1	26.15	26.25	3	1,554	0.19%
2023/03/17	20	26.44	1	26.50	26.30	19	1,596	1.19%
2023/03/16	8	26.74	0	0.00	26.75	8	1,605	0.50%
2023/03/14	5	26.85	5	26.90	27.00	0	1,670	0.00%
2023/03/13	9	26.72	0	0.00	27.10	9	1,814	0.50%
2023/03/10	10.1	27.30	0	0.00	27.30	10.1	1,817	0.55%
2023/03/09	3	27.10	4	27.60	28.00	-1	1,802	-0.06%
2023/03/08	13	27.09	0	0.00	27.15	13	1,753	0.74%
2023/03/07	9	27.50	0	0.00	27.40	9	1,744	0.52%
2023/03/06	2	27.38	0	0.00	27.60	2	1,711	0.12%
2023/03/03	20	27.33	1	27.55	27.50	19	1,682	1.13%
2023/03/01	2	26.75	1	26.90	27.00	1	1,689	0.06%
2023/02/24	0	0.00	4.3	27.03	27.15	-4.3	1,694	-0.25%
2023/02/23	0	0.00	3.2	26.55	26.55	-3.2	1,676	-0.19%
2023/02/20	1	26.10	1	26.15	26.10	0	1,746	0.00%
2023/02/17	0.1	26.00	0	0.00	26.05	0.1	1,827	0.00%
2023/02/15	2	25.88	0	0.00	25.75	2	1,974	0.10%
2023/02/14	4	26.03	0	0.00	26.00	4	1,980	0.20%
2023/02/13	0	0.00	1	26.00	26.10	-1	2,007	-0.05%
2023/02/10	2	25.90	0	0.00	25.90	2	2,044	0.10%
2023/02/09	10	26.05	11	26.10	26.05	-1	2,083	-0.05%
2023/02/08	0.3	26.10	0	0.00	26.20	0.3	2,091	0.01%
2023/02/02	1	26.05	5	25.80	26.05	-4	2,227	-0.18%
2023/01/31	10	25.75	0	0.00	25.80	10	2,388	0.42%
2023/01/30	1	25.30	1	25.35	25.30	0	2,369	0.00%
2023/01/16	7	24.89	0	0.00	24.85	7	2,370	0.30%
2023/01/13	2	25.25	0	0.00	25.20	2	2,365	0.08%
2023/01/12	3	25.50	0	0.00	25.50	3	2,400	0.12%
2023/01/11	0	0.00	1	25.35	25.25	-1	2,390	-0.04%
2023/01/05	5	25.00	0	0.00	24.90	5	2,438	0.21%
2023/01/04	5	24.85	2	24.88	24.85	3	2,435	0.12%
2023/01/03	1	24.30	0	0.00	24.60	1	2,438	0.04%
2022/12/30	0	0.00	1	24.70	24.45	-1	2,455	-0.04%
2022/12/29	2	24.30	0	0.00	24.50	2	2,459	0.08%
2022/12/28	1	24.55	0	0.00	24.60	1	2,460	0.04%
2022/12/23	1	24.45	0	0.00	24.45	1	2,457	0.04%
2022/12/22	0	0.00	1	24.85	24.75	-1	2,465	-0.04%
2022/12/21	5	24.15	0	0.00	24.15	5	2,479	0.20%
2022/12/20	1	24.60	0	0.00	24.35	1	2,482	0.04%
2022/12/19	6	24.64	0	0.00	24.80	6	2,485	0.24%
2022/12/14	25	25.03	0	0.00	25.10	25	2,455	1.02%
2022/12/13	2	25.08	0	0.00	25.15	2	2,427	0.08%
2022/12/09	0	0.00	1	25.10	25.00	-1	2,443	-0.04%
2022/12/08	1	24.85	0	0.00	24.90	1	2,393	0.04%
2022/12/05	12	26.05	0	0.00	25.95	12	2,274	0.53%
2022/12/01	2	27.50	0	0.00	27.50	2	2,098	0.10%
2022/11/29	1.3	26.84	1	26.90	26.90	0.3	2,061	0.02%
2022/11/24	0.2	27.00	0	0.00	27.10	0.2	2,043	0.01%
2022/11/23	0.2	27.45	0	0.00	27.35	0.2	2,026	0.01%
2022/11/17	1	27.70	1	28.10	27.65	0	1,877	0.00%
2022/11/16	1	28.00	1	28.00	28.00	0	1,868	0.00%
2022/11/15	5.2	28.21	3.2	28.02	28.10	2	1,866	0.11%
2022/11/14	0.3	27.53	4	27.59	27.85	-3.7	1,791	-0.21%
2022/11/11	0	0.00	3	26.95	26.95	-3	1,734	-0.17%
2022/11/10	2	26.18	2	26.50	26.45	0	1,698	0.00%
2022/11/07	0	25.55	0	0.00	26.00	0	1,636	0.00%
2022/11/04	0	24.65	1	24.45	24.75	-1	1,601	-0.06%
2022/11/03	0	24.95	0	0.00	24.60	0	1,586	0.00%
2022/11/02	0	25.70	0	0.00	25.20	0	1,547	0.00%
2022/10/28	2	26.58	1	26.75	26.55	1	1,413	0.07%
2022/10/27	0	0.00	4	25.75	26.75	-4	1,327	-0.30%
2022/10/26	0	0.00	2	23.80	24.40	-2	1,227	-0.16%
2022/10/25	4	23.86	0	0.00	23.75	4	1,216	0.33%
2022/10/20	3	23.80	0	0.00	24.40	3	1,196	0.25%
2022/10/19	3	24.40	0	0.00	24.55	3	1,152	0.26%
2022/10/18	0	24.90	0	0.00	25.00	0	1,144	0.00%
2022/10/17	0	24.40	3	24.45	24.30	-3	1,120	-0.27%
2022/10/14	0	0.00	4	23.96	24.15	-4	1,106	-0.36%
2022/10/13	3.1	23.45	0	0.00	22.75	3.1	1,100	0.28%
2022/10/12	0	24.20	0	0.00	24.00	0	1,107	0.00%
2022/10/11	0	24.35	0	0.00	24.40	0	1,133	0.00%
2022/10/07	0	0.00	1	24.50	24.80	-1	1,178	-0.08%
2022/10/06	0	24.20	1	24.35	24.35	-1	1,198	-0.08%
2022/10/05	2	23.85	0	0.00	23.85	2	1,221	0.16%
2022/10/04	0	0.00	1	23.95	23.95	-1	1,246	-0.08%
2022/10/03	1	23.60	0	0.00	23.55	1	1,249	0.08%
2022/09/30	0	23.30	0	0.00	23.70	0	1,263	0.00%
2022/09/29	0	23.15	2	23.55	23.70	-2	1,266	-0.16%
2022/09/28	3	23.15	2	22.90	22.90	1	1,259	0.08%
2022/09/27	1	24.00	0	0.00	23.95	1	1,243	0.08%
2022/09/26	0	24.35	8	24.07	24.15	-8	1,242	-0.64%
2022/09/23	0	24.70	0	0.00	24.75	0	1,254	0.00%
2022/09/22	0	0.00	3	24.53	24.50	-3	1,288	-0.23%
2022/09/14	1	23.80	1	23.80	23.95	0	1,269	0.00%
2022/09/07	1	23.60	0.1	23.70	23.45	1	1,342	0.07%
2022/09/06	2	24.08	0.1	24.00	23.85	1.9	1,352	0.14%
2022/09/05	2	24.20	0	0.00	24.20	2	1,362	0.15%
2022/09/02	5.7	24.26	0	0.00	24.25	5.7	1,376	0.41%
2022/08/26	1.1	24.80	0	0.00	24.85	1.1	1,388	0.08%
2022/08/23	2	25.05	1	24.70	24.65	1	1,439	0.07%
2022/08/22	1.1	25.84	0	25.25	25.40	1.1	1,443	0.08%
2022/08/18	1	23.90	0	0.00	24.55	1	1,404	0.07%
2022/08/16	1	23.80	0	0.00	23.65	1	1,363	0.07%
2022/08/09	1	23.15	0	0.00	23.35	1	1,475	0.07%
2022/08/04	5	23.30	0	0.00	23.15	5	1,660	0.30%
2022/08/02	2	24.20	0	0.00	23.50	2	1,697	0.12%
2022/07/29	0	0.00	2	24.20	24.10	-2	1,699	-0.12%
2022/07/25	5	24.00	0	0.00	24.00	5	1,856	0.27%
2022/07/15	21	22.03	0	0.00	22.05	21	1,822	1.15%
2022/07/14	0	0.00	7	24.02	24.20	-7	1,762	-0.40%
2022/07/13	2	23.55	0	0.00	23.95	2	1,723	0.12%
2022/07/12	5	23.50	0	0.00	23.45	5	1,701	0.29%
2022/07/01	10	24.73	3	24.50	24.40	7	1,677	0.42%
2022/06/30	5	25.50	0	0.00	25.45	5	1,653	0.30%
2022/06/23	5	25.70	6	25.85	26.10	-1	1,689	-0.06%
2022/06/20	22	25.86	0	0.00	25.45	22	1,672	1.32%
2022/06/17	10	26.18	0	0.00	26.10	10	1,658	0.60%
2022/06/15	1	26.95	0	0.00	27.25	1	1,637	0.06%
2022/06/14	5	26.50	0	0.00	26.60	5	1,643	0.30%
2022/06/07	5	27.50	0	0.00	27.05	5	1,780	0.28%
2022/06/02	5.1	27.90	1	28.00	27.95	4.1	1,810	0.23%
2022/05/31	0	0.00	0.5	28.15	28.75	-0.5	1,837	-0.03%
2022/05/30	0	0.00	1	28.10	28.15	-1	1,800	-0.06%
2022/05/27	0	0.00	1	27.20	27.35	-1	1,782	-0.06%
2022/05/24	20	26.82	1	27.00	26.60	19	1,821	1.04%
2022/05/23	0	0.00	1	27.20	26.95	-1	1,819	-0.05%
2022/05/18	2	26.50	3	27.15	27.05	-1	1,844	-0.05%
2022/05/17	1	26.55	0	0.00	26.35	1	1,791	0.06%
2022/05/16	15.1	26.57	15	26.78	26.25	0.1	1,763	0.00%
2022/05/13	1	28.05	1	28.35	28.35	0	1,643	0.00%
2022/05/12	26.3	28.75	19	28.40	28.30	7.3	1,635	0.45%
2022/05/11	3	29.95	0	0.00	29.80	3	1,605	0.19%
2022/05/09	0.1	30.58	0	0.00	30.55	0.1	1,643	0.01%
2022/05/06	0	0.00	6	31.09	31.10	-6	1,693	-0.35%
2022/05/04	5	32.10	5	32.50	31.85	0	1,736	0.00%
2022/05/03	20	32.66	16	32.84	32.45	4	1,736	0.23%
2022/04/27	5	30.96	0	0.00	31.05	5	1,659	0.30%
2022/04/26	1	31.85	0	0.00	31.95	1	1,686	0.06%
2022/04/25	5	31.75	38	31.83	31.80	-33	1,693	-1.95%
2022/04/22	1	32.60	3	32.65	32.70	-2	1,687	-0.12%
2022/04/20	4	32.45	1	32.50	32.50	3	1,752	0.17%
2022/04/18	2	32.70	0	0.00	32.25	2	1,782	0.11%
2022/04/15	0	32.30	0	0.00	32.20	0	1,788	0.00%
2022/04/14	0.1	32.40	0	0.00	32.40	0.1	1,804	0.00%
2022/04/13	0	0.00	10	32.45	32.45	-10	1,826	-0.55%
2022/04/12	0.1	32.20	57	32.17	32.15	-56.9	1,861	-3.06%
2022/04/11	0.2	32.71	0	0.00	32.60	0.2	1,892	0.01%
2022/04/07	0.1	33.27	0	0.00	33.00	0.1	1,957	0.01%
2022/03/31	0	0.00	11	34.30	34.20	-11	2,428	-0.45%
2022/03/30	0	0.00	10	34.20	34.10	-10	2,574	-0.39%
2022/03/29	0	0.00	1	34.10	34.10	-1	2,591	-0.04%
2022/03/28	1	33.80	0	0.00	33.90	1	2,588	0.04%
2022/03/24	0	33.35	0	0.00	33.40	0	2,599	0.00%
2022/03/22	0	0.00	2	33.40	33.30	-2	2,661	-0.08%
2022/03/21	5	33.25	2	32.95	33.25	3	2,714	0.11%
2022/03/18	1	32.55	0	0.00	32.60	1	3,021	0.03%
2022/03/17	1	32.70	1	32.30	32.40	0	3,042	0.00%
2022/03/16	5	32.15	0	0.00	32.10	5	3,046	0.16%
2022/03/15	32	33.70	31	33.91	33.10	1	2,980	0.03%
2022/03/10	0	0.00	0.1	32.90	33.40	-0.1	3,106	0.00%
2022/03/08	5	32.00	1	32.60	32.00	4	3,189	0.13%
2022/03/07	1.5	33.17	0	0.00	32.95	1.5	3,199	0.05%
2022/02/23	0	0.00	0.2	34.93	34.75	-0.2	3,619	-0.01%
2022/02/22	0	0.00	0.6	34.60	34.75	-0.6	3,841	-0.01%
2022/02/21	0	0.00	2.9	35.39	35.40	-2.9	4,151	-0.07%
2022/02/18	0.2	34.80	0	0.00	34.90	0.2	4,171	0.00%
2022/02/16	0	0.00	0.4	34.60	34.65	-0.4	4,257	-0.01%
2022/02/10	0	0.00	1	35.05	35.30	-1	4,440	-0.02%
2022/02/09	1	34.60	0	0.00	34.80	1	4,441	0.02%
2022/02/08	1	34.30	10	34.55	34.40	-9	4,433	-0.20%
2022/01/26	1	32.85	0	0.00	32.85	1	4,392	0.02%
2022/01/25	1	32.90	0	0.00	32.70	1	4,489	0.02%
2022/01/24	0	0.00	32	33.19	33.40	-32	4,563	-0.70%
2022/01/21	5	33.70	0	0.00	33.40	5	4,601	0.11%
2022/01/18	10	34.50	1	34.50	34.45	9	4,590	0.20%
2022/01/13	2.5	34.96	2.1	35.10	35.10	0.4	4,669	0.01%
2022/01/11	3	34.40	0.1	34.45	34.40	3	4,692	0.06%
2022/01/10	0	0.00	1	34.50	34.65	-1	4,754	-0.02%
2022/01/07	0	0.00	3	34.53	34.20	-3	4,776	-0.06%
2022/01/06	0	0.00	1	34.35	34.25	-1	4,782	-0.02%
2022/01/05	1.3	34.14	0.1	34.35	34.10	1.3	4,803	0.03%
2022/01/04	0	0.00	0.1	34.80	34.45	-0.1	4,813	0.00%
2022/01/03	0	0.00	4.3	34.95	34.80	-4.3	4,819	-0.09%
2021/12/30	2	35.50	1	35.55	35.55	1	4,826	0.02%
2021/12/29	0.7	35.94	1	35.80	35.80	-0.3	4,878	-0.01%
2021/12/27	19	36.56	2	36.45	36.15	17	4,874	0.35%
2021/12/24	18	35.53	2	35.20	35.60	16	4,667	0.34%
2021/12/22	1	33.95	0	0.00	33.85	1	4,826	0.02%
2021/12/21	0	0.00	1	33.80	33.80	-1	5,639	-0.02%
2021/12/20	0	0.00	3	33.45	33.40	-3	6,199	-0.05%
2021/12/16	0	0.00	10	33.70	33.50	-10	6,413	-0.16%
2021/12/14	11	34.75	12	34.77	33.75	-1	6,455	-0.02%
2021/12/09	1	34.85	0	0.00	34.90	1	6,171	0.02%
2021/12/08	0	0.00	1	35.20	34.85	-1	6,168	-0.02%
2021/12/03	2	34.90	2	34.83	34.90	0	6,062	0.00%
2021/12/02	1	34.35	0	0.00	34.40	1	6,009	0.02%
2021/11/30	0	0.00	2	34.78	34.55	-2	5,961	-0.03%
2021/11/29	7	33.44	1	34.00	33.85	6	5,853	0.10%
2021/11/25	0	0.00	4	34.65	34.75	-4	5,776	-0.07%
2021/11/24	3	33.97	3	34.12	34.20	0	5,734	0.00%
2021/11/23	0	0.00	1	33.40	33.30	-1	5,723	-0.02%
2021/11/22	2	33.76	0	0.00	33.80	2	5,735	0.04%
2021/11/19	6	34.43	1	34.00	33.80	5	5,728	0.09%
2021/11/18	5	34.59	18	34.67	35.25	-13	5,544	-0.23%
2021/11/17	2	32.88	1	32.85	33.05	1	5,242	0.02%
2021/11/15	1	32.80	0	0.00	33.45	1	5,270	0.02%
2021/11/12	1	33.50	10	33.90	33.10	-9	5,331	-0.17%
2021/11/11	0	0.00	2.1	33.75	33.65	-2.1	5,383	-0.04%
2021/11/10	2	33.48	3	33.77	33.70	-1	5,452	-0.02%
2021/11/09	1	33.05	10	32.98	33.25	-9	5,422	-0.17%
2021/11/08	1	32.95	4	32.99	33.25	-3	5,503	-0.05%
2021/11/05	2	32.23	0	0.00	32.50	2	5,516	0.04%
2021/11/04	3	32.58	3	33.20	32.50	0	5,573	0.00%
2021/11/03	5.1	32.75	0	0.00	32.75	5.1	5,577	0.09%
2021/11/02	6	32.87	6	32.84	32.55	0	5,591	0.00%
2021/11/01	25	32.28	3	32.40	32.35	22	5,570	0.39%
2021/10/29	2	31.53	0	0.00	32.00	2	5,522	0.04%
2021/10/28	2.1	31.30	0	0.00	31.20	2.1	5,486	0.04%
2021/10/25	0	0.00	2	31.33	31.55	-2	5,596	-0.04%
2021/10/22	1	31.15	0	0.00	31.20	1	5,709	0.02%
2021/10/21	0.1	31.60	3	31.72	31.60	-2.9	5,731	-0.05%
2021/10/20	1.1	31.73	0	0.00	31.00	1.1	5,745	0.02%
2021/10/19	10	31.70	0	0.00	31.35	10	5,840	0.17%
2021/10/18	1	31.55	1	31.65	31.55	0	5,880	0.00%
2021/10/15	0	0.00	1	31.20	31.40	-1	6,012	-0.02%
2021/10/14	0	0.00	1	30.90	30.95	-1	6,064	-0.02%
2021/10/12	0	0.00	1	31.30	30.80	-1	6,276	-0.02%
2021/10/08	2	31.38	0	0.00	30.95	2	6,374	0.03%
2021/10/07	1	30.50	1	30.95	31.25	0	6,482	0.00%
2021/10/06	6	30.97	1	31.15	30.25	5	6,712	0.07%
2021/10/05	2	31.50	2	31.10	31.50	0	6,932	0.00%
2021/10/04	4	32.16	3	32.20	31.50	1	7,035	0.01%
2021/10/01	8.1	33.09	0	0.00	32.85	8.1	7,208	0.11%
2021/09/30	2	34.30	4	34.25	34.15	-2	7,973	-0.03%
2021/09/29	13.2	35.13	9	35.08	34.10	4.2	8,086	0.05%
2021/09/28	29	37.10	20	37.38	36.30	9	8,003	0.11%
2021/09/27	59	35.62	51.5	35.82	36.90	7.5	7,601	0.10%
2021/09/24	6	34.70	6.6	35.48	33.55	-0.6	7,983	-0.01%
2021/09/23	0	0.00	1	33.00	33.30	-1	8,390	-0.01%
2021/09/22	0	33.00	0	0.00	32.90	0	8,599	0.00%
2021/09/17	9.1	33.54	0	0.00	32.95	9.1	8,810	0.10%
2021/09/15	0	0.00	1	34.55	34.20	-1	9,090	-0.01%
2021/09/14	5	34.39	0	0.00	34.25	5	9,541	0.05%
2021/09/10	0	0.00	1	34.75	34.85	-1	11,009	-0.01%
2021/09/09	0	34.80	0	0.00	34.80	0	11,238	0.00%
2021/09/08	3.2	34.26	0	0.00	33.85	3.2	11,667	0.03%
2021/09/06	0	0.00	9	34.38	34.65	-9	12,281	-0.07%
2021/08/30	28	36.46	0	0.00	36.25	28	17,437	0.16%
2021/08/26	5	36.60	126	36.62	37.00	-121	19,933	-0.61%	大賣/鉅額交易
2021/08/25	1	36.35	52	36.88	36.25	-51	20,785	-0.25%
2021/08/24	0	0.00	42.9	36.18	36.10	-42.9	20,917	-0.21%
2021/08/23	2	35.53	0	0.00	35.65	2	21,102	0.01%
2021/08/20	0	0.00	3	34.80	34.65	-3	21,317	-0.01%
2021/08/19	8	34.79	1	36.05	34.10	7	21,680	0.03%
2021/08/18	0.1	35.50	2	34.40	35.60	-1.9	21,780	-0.01%
2021/08/17	6	35.14	2	35.65	34.60	4	21,890	0.02%
2021/08/16	5	36.46	0	0.00	36.05	5	21,946	0.02%
2021/08/13	0	0.00	1	38.20	38.30	-1	21,970	0.00%
2021/08/12	7	38.78	4	38.28	38.20	3	21,997	0.01%
2021/08/11	1	37.40	1	37.85	37.70	0	22,062	0.00%
2021/08/10	7	38.19	2.2	38.68	37.80	4.9	22,189	0.02%
2021/08/09	3	39.27	2	39.65	39.20	1	22,301	0.00%
2021/08/06	0	0.00	5	39.42	39.50	-5	22,449	-0.02%
2021/08/05	3	38.80	2	38.70	38.70	1	22,587	0.00%
2021/08/04	1	39.45	4	39.84	39.30	-3	22,778	-0.01%
2021/08/02	8	39.26	17	39.01	39.60	-9	23,541	-0.04%
2021/07/30	5	40.11	2	39.95	39.75	3	23,547	0.01%
2021/07/29	10	39.60	4	39.79	40.00	6	23,595	0.03%
2021/07/28	0	0.00	13	38.51	38.85	-13	23,615	-0.06%
2021/07/27	7.2	39.26	3	39.62	39.00	4.2	23,682	0.02%
2021/07/26	8	40.07	15	39.90	39.90	-7	23,804	-0.03%
2021/07/23	1	40.85	2	40.85	40.85	-1	23,935	0.00%
2021/07/22	0	0.00	13	39.44	39.35	-13	24,006	-0.05%
2021/07/21	106.3	39.90	3	39.28	39.25	103.3	24,056	0.43%	大買/鉅額交易
2021/07/20	5	40.94	9	40.81	40.75	-4	24,035	-0.02%
2021/07/19	1	41.45	7	41.30	41.70	-6	24,102	-0.02%
2021/07/16	6	41.18	1	41.30	41.30	5	24,328	0.02%
2021/07/15	20	41.39	23	41.57	42.15	-3	24,369	-0.01%
2021/07/14	6	41.03	2.1	41.17	41.25	3.9	24,454	0.02%
2021/07/13	3.5	41.04	25	40.97	40.90	-21.5	24,605	-0.09%
2021/07/12	120.5	43.10	25	42.24	42.10	95.5	24,583	0.39%	大買/
2021/07/09	33.2	44.03	11	44.35	43.75	22.2	25,092	0.09%
2021/07/08	37	44.78	36	44.58	44.70	1	25,452	0.00%
2021/07/07	159	46.41	107	46.03	45.25	52	26,102	0.20%	大買/大賣/
2021/07/06	2	44.73	3	45.17	44.70	-1	25,579	0.00%
2021/07/05	56.5	44.15	50	44.61	44.50	6.5	25,582	0.03%
2021/07/02	84	46.14	23	44.46	44.80	61	25,639	0.24%
2021/07/01	9.4	46.79	18.6	46.50	45.60	-9.2	25,279	-0.04%
2021/06/30	23	45.45	61	45.47	45.70	-38	24,430	-0.16%
2021/06/29	10	44.12	13	44.10	43.80	-3	23,871	-0.01%
2021/06/28	48	44.00	5.3	43.86	44.00	42.7	23,785	0.18%
2021/06/25	5	44.64	39	44.67	44.30	-34	23,683	-0.14%
2021/06/24	4.1	44.76	2	44.88	44.95	2.1	23,805	0.01%
2021/06/23	25.6	44.75	17	44.86	44.00	8.6	23,763	0.04%
2021/06/22	87.1	46.50	80	45.71	44.45	7.1	23,479	0.03%
2021/06/21	67	44.14	62	44.19	44.45	5	22,491	0.02%
2021/06/18	34	43.44	1	43.75	43.25	33	22,031	0.15%
2021/06/17	24	45.44	30	44.45	44.30	-6	21,851	-0.03%
2021/06/16	26.3	44.62	26	44.02	43.95	0.3	21,436	0.00%
2021/06/15	45.1	44.95	49	45.07	44.95	-3.9	21,270	-0.02%
2021/06/11	110.3	47.57	45	46.74	45.60	65.3	20,880	0.31%	大買/
2021/06/10	6	44.62	3	44.43	45.50	3	19,739	0.02%
2021/06/09	68	47.84	58	46.64	45.45	10	19,438	0.05%
2021/06/08	74	49.73	62	49.89	49.10	12	18,821	0.06%
2021/06/07	56	49.31	65	49.56	50.60	-9	17,681	-0.05%
2021/06/04	77	49.55	65.1	47.57	46.05	11.9	16,159	0.07%
2021/06/03	65	45.69	47	46.60	47.30	18	15,117	0.12%
2021/06/02	42.1	41.01	38	41.27	43.00	4.1	13,987	0.03%
2021/06/01	6	39.02	15	38.78	39.10	-9	13,318	-0.07%
2021/05/31	2	38.40	5	38.80	38.25	-3	13,351	-0.02%
2021/05/28	1.1	38.37	10	38.50	37.75	-9	13,267	-0.07%
2021/05/27	0	0.00	12	37.61	37.70	-12	13,224	-0.09%
2021/05/25	4	35.20	1	35.70	35.85	3	12,765	0.02%
2021/05/24	1	35.50	7	35.83	35.50	-6	12,643	-0.05%
2021/05/21	0	0.00	11	33.95	34.20	-11	12,564	-0.09%
2021/05/20	0	0.00	2	33.03	33.15	-2	12,491	-0.02%
2021/05/18	2	30.15	2	30.78	32.55	0	12,390	0.00%
2021/05/17	2	30.10	2	30.60	29.60	0	12,320	0.00%
2021/05/14	2	31.40	0	0.00	31.65	2	12,175	0.02%
2021/05/13	1	31.55	0	0.00	32.50	1	12,028	0.01%
2021/05/12	27	33.24	3	34.38	32.55	24	11,875	0.20%
2021/05/11	5	36.76	19	38.15	36.10	-14	11,647	-0.12%
2021/05/10	16	37.43	11	37.41	37.30	5	11,138	0.04%
2021/05/07	8	35.03	3	34.97	35.85	5	10,910	0.05%
2021/05/06	4	35.96	0	0.00	35.55	4	10,898	0.04%
2021/05/05	3	35.92	5	36.25	35.80	-2	10,841	-0.02%
2021/05/04	5	35.58	7.1	34.25	35.00	-2.1	10,795	-0.02%
2021/05/03	6	37.43	1.1	37.46	36.55	5	10,641	0.05%
2021/04/29	7	38.27	2.2	38.36	38.00	4.8	10,523	0.05%
2021/04/28	1	39.10	21.2	39.18	39.15	-20.2	10,391	-0.19%
2021/04/27	4.1	38.96	5	38.78	39.00	-0.9	10,300	-0.01%
2021/04/26	3	38.40	3	39.00	39.10	0	10,262	0.00%
2021/04/23	4	37.74	10	38.30	38.45	-6	10,189	-0.06%
2021/04/22	32	38.70	25	38.69	37.85	7	10,228	0.07%
2021/04/21	11	38.85	48	38.58	38.70	-37	9,979	-0.37%
2021/04/20	44	38.69	0	0.00	38.40	44	9,815	0.45%
2021/04/19	21	39.38	22	39.13	39.20	-1	9,689	-0.01%
2021/04/16	10.1	38.84	11	38.30	38.85	-1	9,457	-0.01%
2021/04/15	33.1	39.25	26	38.86	38.35	7.1	9,313	0.08%
2021/04/14	224	36.47	226	37.15	38.00	-2	8,612	-0.02%	大買/大賣/
2021/04/13	71	36.92	11.3	37.07	37.10	59.7	8,244	0.72%
2021/04/12	12	33.13	20.2	33.74	34.65	-8.2	7,454	-0.11%
2021/04/09	12	31.80	8	32.03	31.50	4	7,196	0.06%
2021/04/08	1.1	33.29	9	33.22	33.20	-7.9	7,070	-0.11%
2021/04/07	2	31.68	1	31.50	31.60	1	7,209	0.01%
2021/04/06	1	31.30	6	31.45	31.55	-5	7,685	-0.07%
2021/03/31	0	0.00	7	31.37	31.50	-7	7,758	-0.09%
2021/03/30	0.1	31.20	5	31.40	31.25	-4.9	7,676	-0.06%
2021/03/29	17	30.54	32	31.06	30.95	-15	7,605	-0.20%
2021/03/26	2.1	29.80	18	29.94	29.60	-16	7,504	-0.21%
2021/03/25	8	29.73	17	29.56	29.50	-9	7,414	-0.12%
2021/03/22	6	28.64	0	0.00	28.80	6	7,630	0.08%
2021/03/19	0	0.00	6	29.20	28.95	-6	7,698	-0.08%
2021/03/18	5	29.05	0	0.00	29.00	5	7,750	0.06%
2021/03/17	0	0.00	1	29.20	29.20	-1	7,823	-0.01%
2021/03/16	6	28.80	0	0.00	29.05	6	7,835	0.08%
2021/03/15	0.1	29.45	13	29.44	29.35	-12.9	7,745	-0.17%
2021/03/12	4.1	29.68	10	29.85	29.90	-6	7,711	-0.08%
2021/03/11	0	0.00	6	29.87	29.60	-6	7,688	-0.08%
2021/03/10	4	29.43	11	29.54	29.65	-7	7,614	-0.09%
2021/03/09	33.1	29.10	28	29.28	29.70	5.1	7,508	0.07%
2021/03/08	2	28.55	0	0.00	28.55	2	7,339	0.03%
2021/03/05	26	28.55	9	28.78	28.30	17	7,301	0.23%
2021/03/04	11	27.99	3	28.53	28.85	8	7,205	0.11%
2021/03/03	0	0.00	17	27.51	28.00	-17	7,040	-0.24%
2021/03/02	6	27.64	2	28.00	27.05	4	6,998	0.06%
2021/02/26	1	26.75	0	0.00	27.25	1	6,861	0.01%
2021/02/25	2	26.95	2	27.05	27.05	0	6,828	0.00%
2021/02/24	1	26.75	8	27.01	26.65	-7	6,865	-0.10%
2021/02/23	3	27.37	9	27.58	27.70	-6	6,822	-0.09%
2021/02/22	8.1	26.73	3	26.68	26.70	5.1	6,790	0.07%
2021/02/19	0.1	26.50	0	0.00	26.55	0.1	6,848	0.00%
2021/02/18	6	26.32	15	26.33	26.50	-9	7,025	-0.13%
2021/02/17	2	26.00	35	25.71	25.90	-33	7,305	-0.45%
2021/02/05	0	0.00	1	24.60	24.35	-1	7,916	-0.01%
2021/02/04	10	24.15	0	0.00	24.10	10	7,925	0.13%
2021/02/03	1	24.05	0	0.00	24.25	1	7,969	0.01%
2021/02/02	2	24.10	0	0.00	24.35	2	8,079	0.02%
2021/01/28	2	24.00	0	0.00	23.75	2	8,271	0.02%
2021/01/27	2	24.30	0	0.00	24.25	2	8,241	0.02%
2021/01/26	6	24.68	0	0.00	24.30	6	8,278	0.07%
2021/01/25	0	0.00	1	24.95	24.95	-1	8,338	-0.01%
2021/01/22	5	24.60	0	0.00	24.60	5	8,431	0.06%
2021/01/21	2	24.68	2	25.25	24.80	0	8,456	0.00%
2021/01/20	3	24.72	0	0.00	24.25	3	8,455	0.04%
2021/01/19	8	25.40	0	0.00	25.50	8	8,541	0.09%
2021/01/18	2	25.30	0	0.00	25.30	2	8,876	0.02%
2021/01/15	6	25.51	10	25.49	25.35	-4	8,817	-0.05%
2021/01/14	1	27.25	35	26.85	26.80	-34	8,867	-0.38%
2021/01/13	2	27.30	0	0.00	27.25	2	8,857	0.02%
2021/01/12	37	27.32	0	0.00	27.20	37	8,836	0.42%
2021/01/11	2	27.10	4	27.29	27.25	-2	8,759	-0.02%
2021/01/08	6	27.13	2	27.40	27.25	4	8,755	0.05%
2021/01/07	8	27.56	9	27.73	27.40	-1	8,663	-0.01%
2021/01/06	1	28.00	0	0.00	27.75	1	8,579	0.01%
2021/01/05	8	28.28	12	28.37	28.40	-4	8,453	-0.05%
2021/01/04	2	29.35	5	29.14	29.30	-3	8,379	-0.04%
2020/12/31	12	29.20	1	29.20	29.45	11	8,298	0.13%
2020/12/30	33	29.23	35	29.97	29.35	-2	8,200	-0.02%
2020/12/29	73	29.67	34.1	29.88	28.70	39	7,881	0.49%
2020/12/28	6	27.57	0	0.00	28.25	6	7,371	0.08%
2020/12/25	8	25.86	6	25.95	25.70	2	7,144	0.03%
2020/12/24	0	0.00	0.8	25.90	25.75	-0.8	7,141	-0.01%
2020/12/23	4	25.63	4	25.76	25.90	0	7,120	0.00%
2020/12/22	0.1	26.00	5	25.78	25.30	-5	7,089	-0.07%
2020/12/21	0	0.00	0.1	25.10	25.15	-0.1	6,969	0.00%
2020/12/18	0	0.00	0.8	24.40	24.70	-0.8	6,968	-0.01%
2020/12/17	2	24.75	0	0.00	24.60	2	6,958	0.03%
2020/12/16	3.6	25.50	5.1	25.33	25.15	-1.5	6,943	-0.02%
2020/12/15	2	24.50	0	0.00	24.90	2	6,702	0.03%
2020/12/11	0	0.00	5	24.30	24.40	-5	6,600	-0.08%
2020/12/09	0	0.00	7	23.81	23.90	-7	6,640	-0.11%
2020/12/07	2	23.35	0	0.00	23.25	2	6,757	0.03%
2020/12/04	0	0.00	4	23.70	23.75	-4	6,785	-0.06%
2020/12/02	15	23.82	0	0.00	23.65	15	6,836	0.22%
2020/12/01	6	24.24	5	23.95	24.45	1	6,805	0.01%
2020/11/30	0	0.00	12	24.32	23.80	-12	6,803	-0.18%
2020/11/25	0	0.00	1	23.30	23.40	-1	7,091	-0.01%
2020/11/20	2	23.00	2	22.90	23.05	0	7,517	0.00%
2020/11/19	5	22.98	4	23.05	22.90	1	7,522	0.01%
2020/11/17	12	22.75	5	22.75	22.95	7	7,594	0.09%
2020/11/16	49	22.29	2	22.73	23.15	47	7,567	0.62%
2020/11/11	4	20.84	5	20.94	20.95	-1	7,266	-0.01%
2020/11/10	1	20.80	33	20.84	20.25	-32	7,360	-0.43%
2020/11/05	5	20.56	4	20.68	20.25	1	7,228	0.01%
2020/11/03	0	0.00	4	20.13	20.10	-4	7,149	-0.06%
2020/11/02	3	20.10	1	20.05	20.20	2	7,115	0.03%
2020/10/30	4	20.25	2	20.15	19.40	2	7,023	0.03%
2020/10/29	3	19.75	0	0.00	19.90	3	6,896	0.04%
2020/10/28	2	20.05	2	19.75	19.80	0	6,822	0.00%
2020/10/27	23	19.94	2	19.80	19.80	21	6,759	0.31%
2020/10/26	7	19.88	3	20.15	19.95	4	6,608	0.06%
2020/10/23	2	18.55	7	18.61	18.70	-5	6,218	-0.08%
2020/10/22	1	19.05	3	18.78	18.40	-2	6,198	-0.03%
2020/10/21	0	0.00	1	18.50	18.50	-1	6,011	-0.02%
2020/10/20	1	18.15	1	17.90	18.20	0	5,977	0.00%
2020/10/16	1	18.20	0	0.00	18.20	1	6,063	0.02%
2020/10/15	0	0.00	1	18.00	18.05	-1	6,055	-0.02%
2020/10/14	0	0.00	10	18.20	18.10	-10	6,046	-0.17%
2020/10/13	1	18.15	0	0.00	18.25	1	6,062	0.02%
2020/10/08	0	0.00	0.2	17.95	18.00	-0.2	6,150	0.00%
2020/10/07	1	17.75	1	17.85	17.90	0	6,276	0.00%
2020/10/06	1	17.70	1	17.85	17.85	0	6,362	0.00%
2020/10/05	0	0.00	1	17.15	17.60	-1	6,372	-0.02%
2020/09/30	1	17.15	1	17.20	17.20	0	6,399	0.00%
2020/09/28	5	16.90	0	0.00	17.15	5	6,430	0.08%
2020/09/18	2	18.40	0	0.00	18.70	2	6,355	0.03%
2020/09/16	2	18.30	0	0.00	18.45	2	6,297	0.03%
2020/09/15	10	18.15	2	18.15	18.30	8	6,277	0.13%
2020/09/14	2	17.88	0	0.00	17.85	2	6,226	0.03%
2020/09/10	0	0.00	1	18.50	18.50	-1	6,251	-0.02%
2020/09/08	2	18.45	2	18.55	18.60	0	6,496	0.00%
2020/09/07	3	18.72	8	18.56	18.50	-5	6,449	-0.08%
2020/09/04	4	18.20	2	18.30	18.25	2	6,400	0.03%
2020/09/02	3	18.62	4	18.73	18.50	-1	6,273	-0.02%
2020/09/01	13	18.81	6	18.98	18.85	7	6,185	0.11%
2020/08/31	10	18.55	11	18.50	18.30	-1	6,018	-0.02%
2020/08/28	4	17.98	3	18.45	18.10	1	5,847	0.02%
2020/08/27	0	0.00	3	17.20	17.25	-3	5,544	-0.05%
2020/08/26	3	17.15	2	16.95	17.15	1	5,413	0.02%
2020/08/24	0	0.00	6	16.75	16.55	-6	5,268	-0.11%
2020/08/20	7	16.28	4	16.25	16.00	3	5,169	0.06%
2020/08/19	4	16.25	2	16.35	16.75	2	5,007	0.04%
2020/08/18	1	16.30	3	16.32	15.85	-2	4,830	-0.04%
2020/08/17	4	15.75	21	15.87	16.20	-17	4,566	-0.37%
2020/08/13	6	14.45	18	14.34	14.40	-12	4,091	-0.29%
2020/07/28	0	0.00	1	13.30	13.30	-1	4,048	-0.02%
2020/07/27	0	0.00	1	13.65	13.45	-1	4,044	-0.02%
2020/07/23	0	0.00	2	13.90	13.95	-2	4,047	-0.05%
2020/07/22	2	14.20	4	14.03	14.00	-2	4,067	-0.05%
2020/07/17	0	0.00	1	13.80	13.65	-1	3,899	-0.03%
2020/07/15	3	13.80	1	13.75	13.90	2	3,856	0.05%
2020/07/10	0	0.00	1	14.30	14.30	-1	3,598	-0.03%
2020/07/08	3	14.45	1	14.40	14.45	2	3,571	0.06%
2020/07/07	0	0.00	1	14.35	14.35	-1	3,562	-0.03%
2020/07/06	0	0.00	2	14.30	14.40	-2	3,547	-0.06%
2020/07/01	0	0.00	5	13.95	13.95	-5	3,418	-0.15%
2020/06/30	5	13.75	0	0.00	13.80	5	3,400	0.15%
2020/06/24	0	0.00	10	13.75	13.75	-10	3,398	-0.29%
2020/06/19	3	13.90	2	13.85	13.85	1	3,546	0.03%
2020/06/18	8	14.10	9	14.12	14.10	-1	3,555	-0.03%
2020/06/17	11	13.89	2	13.98	13.90	9	3,505	0.26%
2020/06/16	9	13.91	3	14.00	14.05	6	3,521	0.17%
2020/06/15	10	13.94	6	13.94	13.75	4	3,443	0.12%
2020/06/12	0	0.00	10	13.18	13.25	-10	3,283	-0.30%
2020/06/11	2	13.60	10	13.50	13.35	-8	3,343	-0.24%
2020/06/10	6	13.70	0	0.00	13.75	6	3,333	0.18%
2020/06/09	1	13.75	10	13.90	13.80	-9	3,419	-0.26%
2020/06/08	0	0.00	19	13.86	13.80	-19	3,472	-0.55%
2020/06/04	0	0.00	1	13.65	13.50	-1	3,484	-0.03%
2020/06/03	0	0.00	3	13.53	13.50	-3	3,518	-0.09%
2020/06/02	0	0.00	1	13.45	13.40	-1	3,526	-0.03%
2020/05/28	8	13.63	2	13.80	13.50	6	3,609	0.17%
2020/05/27	5	13.45	27	13.30	13.40	-22	3,619	-0.61%
2020/05/20	0	0.00	20	13.25	13.25	-20	4,491	-0.45%
2020/05/19	20	13.48	6	13.55	13.35	14	4,513	0.31%
2020/05/18	1	13.35	13	13.22	13.35	-12	4,524	-0.27%
2020/05/15	1	12.95	1	13.00	13.00	0	4,476	0.00%
2020/05/14	0	0.00	25	12.70	12.75	-25	4,418	-0.57%
2020/05/13	0	0.00	5	12.71	12.75	-5	4,408	-0.11%
2020/05/12	4	12.79	0	0.00	12.75	4	4,431	0.09%
2020/05/11	0	0.00	10	12.80	12.75	-10	4,426	-0.23%
2020/05/07	0	0.00	4	12.60	12.65	-4	4,604	-0.09%
2020/05/06	6	12.62	0	0.00	12.50	6	4,867	0.12%
2020/05/05	0	0.00	1	12.65	12.60	-1	4,886	-0.02%
2020/05/04	9	12.50	0	0.00	12.50	9	4,951	0.18%
2020/04/30	4	12.65	0	0.00	12.80	4	4,944	0.08%
2020/04/29	0	0.00	1	12.55	12.60	-1	4,956	-0.02%
2020/04/28	0	0.00	0	12.35	12.35	0	5,002	0.00%
2020/04/27	0	0.00	3	12.15	12.10	-3	5,278	-0.06%
2020/04/23	2	11.85	0	0.00	11.95	2	5,258	0.04%
2020/04/22	0	0.00	1	11.85	11.80	-1	5,247	-0.02%
2020/04/14	0	0.00	1	12.00	12.00	-1	5,070	-0.02%
2020/04/09	0	0.00	2	11.85	11.90	-2	5,061	-0.04%
2020/04/08	2	11.83	10	11.70	11.80	-8	5,045	-0.16%
2020/04/07	11	11.74	1	11.75	11.65	10	5,006	0.20%
2020/04/01	10	11.60	0	0.00	11.65	10	4,969	0.20%
2020/03/27	0	0.00	1	11.90	11.70	-1	4,981	-0.02%
2020/03/26	0	0.00	5	11.59	11.90	-5	4,905	-0.10%
2020/03/25	11	11.46	0	0.00	11.40	11	4,875	0.23%
2020/03/24	2	11.25	0	0.00	11.25	2	4,863	0.04%
2020/03/23	2	11.15	0	0.00	11.10	2	4,880	0.04%
2020/03/20	3	10.67	0	0.00	10.70	3	4,784	0.06%
2020/03/16	2	11.50	0	0.00	11.15	2	4,568	0.04%
2020/03/13	1	11.15	0	0.00	11.45	1	4,522	0.02%
2020/03/12	11	12.15	0	0.00	12.05	11	4,423	0.25%
2020/03/11	5	12.85	2	12.95	12.75	3	4,345	0.07%
2020/03/10	2	12.73	2	12.85	12.90	0	4,311	0.00%
2020/03/09	2	12.90	2	13.20	12.90	0	4,231	0.00%
2020/03/06	5	13.50	0	0.00	13.50	5	4,159	0.12%
2020/03/05	0	0.00	7	13.70	13.65	-7	4,126	-0.17%
2020/03/04	7	13.75	36	13.85	13.70	-29	4,104	-0.71%
2020/03/03	1	13.75	7	13.90	13.75	-6	4,080	-0.15%
2020/03/02	20	13.60	13	13.72	13.55	7	4,019	0.17%
2020/02/27	30	14.33	60	14.16	13.90	-30	3,967	-0.76%
2020/02/26	45	14.22	40	14.39	14.25	5	3,662	0.14%
2020/02/25	2	13.60	0	0.00	13.60	2	3,167	0.06%
2020/02/24	2	13.90	0	0.00	13.85	2	3,127	0.06%
2020/02/21	1	13.55	0	0.00	13.65	1	3,026	0.03%
2020/02/20	6	13.51	0	0.00	13.50	6	3,030	0.20%
2020/02/19	2	13.43	0	0.00	13.60	2	3,032	0.07%
2020/02/13	5	13.30	20	13.35	13.30	-15	3,063	-0.49%
2020/02/12	5	13.40	0	0.00	13.40	5	3,033	0.16%
2020/02/11	5	13.50	2	13.50	13.45	3	3,005	0.10%
2020/02/10	33	13.50	11	13.50	13.50	22	2,946	0.75%
2020/02/07	33	13.79	2	13.85	13.95	31	2,774	1.12%
2020/02/05	12	13.06	12	13.00	12.95	0	2,464	0.00%
2020/02/04	0	0.00	1	12.85	12.85	-1	2,358	-0.04%
2020/02/03	10	12.85	4	12.73	12.75	6	2,334	0.26%
2020/01/31	23	13.34	0	0.00	13.10	23	2,287	1.01%
2020/01/30	61	13.67	20	13.55	13.55	41	2,196	1.87%
2020/01/13	0	0.00	1	13.20	13.20	-1	1,943	-0.05%
2020/01/08	15	13.20	2	13.20	13.10	13	1,974	0.66%
2020/01/06	4	13.30	0	0.00	13.30	4	1,943	0.21%
2019/12/25	0	0.00	3.2	13.45	13.45	-3.2	1,787	-0.18%
2019/12/24	0	0.00	6	13.43	13.35	-6	1,777	-0.34%
2019/12/20	0	0.00	5	13.79	13.50	-5	1,715	-0.29%
2019/12/19	5	13.95	0	0.00	13.95	5	1,662	0.30%
2019/12/18	4	13.85	1	13.75	13.85	3	1,590	0.19%
2019/12/17	0	0.00	21	13.55	13.60	-21	1,507	-1.39%
2019/12/16	0	0.00	32	13.15	13.40	-32	1,446	-2.21%
2019/12/13	0	0.00	3	13.10	13.10	-3	1,379	-0.22%
2019/12/04	32	12.90	0	0.00	12.90	32	1,393	2.30%
2019/11/26	0	0.00	0.3	13.05	13.15	-0.3	1,259	-0.03%
2019/11/25	1	12.95	0	0.00	12.95	1	1,197	0.08%
2019/11/21	1	12.75	0	0.00	12.75	1	1,164	0.09%
2019/11/18	2	12.60	0	0.00	12.65	2	1,089	0.18%
2019/11/15	0	0.00	0.1	12.50	12.55	-0.1	1,050	0.00%
2019/11/07	0	0.00	0.1	12.00	12.10	-0.1	939	-0.01%
2019/11/05	0	0.00	6	12.06	12.10	-6	936	-0.64%
2019/11/04	0	0.00	1	12.05	12.10	-1	938	-0.11%
2019/10/31	5	11.90	0	0.00	11.95	5	950	0.53%
2019/10/25	5	12.08	6	12.03	12.05	-1	949	-0.11%
2019/09/17	0	0.00	4	11.86	11.85	-4	1,398	-0.29%
2019/09/16	1	11.85	0	0.00	11.85	1	1,396	0.07%
2019/09/12	0	0.00	2	11.65	11.70	-2	1,422	-0.14%
2019/09/10	5	11.91	0	0.00	11.90	5	1,417	0.35%
2019/09/03	0	0.00	0.2	11.50	11.55	-0.2	1,380	-0.01%
2019/08/27	0	0.00	2	11.45	11.35	-2	1,392	-0.14%
2019/08/26	1	11.45	0	0.00	11.40	1	1,386	0.07%
2019/08/21	0	0.00	5	11.60	11.60	-5	1,397	-0.36%
2019/08/14	0	0.00	3	11.30	11.30	-3	1,357	-0.22%
2019/08/01	0	0.00	2	11.50	11.50	-2	1,390	-0.14%
2019/07/29	1	11.60	0	0.00	11.60	1	1,376	0.07%
2019/07/08	0	0.00	1	12.15	12.20	-1	929	-0.11%
2019/06/27	0	11.85	0	0.00	11.90	0	810	0.00%
2019/06/20	3	11.90	0	0.00	11.90	3	787	0.38%
2019/05/13	0	0.00	46	11.54	11.50	-46	936	-4.91%
2019/05/07	0	0.00	3	11.78	11.80	-3	923	-0.32%
2019/05/06	10	11.95	8	11.75	11.75	2	925	0.22%
2019/04/24	1	11.95	0	0.00	11.95	1	951	0.11%
2019/03/21	0	11.85	0	0.00	11.85	0	927	0.00%
2019/03/12	0	11.95	0	0.00	11.95	0	989	0.00%
2019/03/05	0	0.00	5	12.00	11.90	-5	988	-0.51%
2019/02/19	5	11.95	0	0.00	12.05	5	887	0.56%
2019/02/14	0	0.00	0	11.80	11.80	0	850	0.00%
2018/12/18	0	0.00	0.1	11.35	11.40	-0.1	1,308	-0.01%
2018/12/12	0.1	11.65	0	0.00	11.70	0.1	1,303	0.01%
2018/11/09	0	0.00	7	11.50	11.45	-7	1,640	-0.43%
2018/11/07	2	11.45	0	0.00	11.45	2	1,639	0.12%
2018/10/24	0	0.00	2	11.50	11.40	-2	1,629	-0.12%
2018/10/19	0	0.00	10	11.30	11.80	-10	1,672	-0.60%
2018/10/16	11	11.29	0	0.00	11.30	11	1,517	0.72%
2018/10/05	0	0.00	0.2	11.90	11.95	-0.2	1,342	-0.02%
2018/09/27	2	12.45	0	0.00	12.55	2	1,388	0.14%
2018/09/25	0	0.00	2	12.30	12.20	-2	1,357	-0.15%
2018/09/21	0	0.00	3	12.35	12.20	-3	1,359	-0.22%
2018/09/20	1	12.25	0	0.00	12.20	1	1,361	0.07%
2018/09/14	0.2	12.45	0	0.00	12.45	0.2	1,378	0.02%
2018/09/10	0	0.00	2	11.85	11.75	-2	1,403	-0.14%
2018/08/28	2	12.55	0	0.00	12.50	2	1,408	0.14%
2018/08/27	0	0.00	2	12.70	12.70	-2	1,457	-0.14%
2018/08/24	5	12.60	25	12.66	12.65	-20	1,475	-1.36%
2018/08/23	20	12.65	0	0.00	12.90	20	1,459	1.37%
2018/08/22	0	0.00	5	12.30	12.25	-5	1,310	-0.38%
2018/07/30	1	12.15	0	0.00	12.20	1	1,434	0.07%
2018/07/26	1	11.65	0	0.00	11.70	1	1,375	0.07%
2018/07/06	0	0.00	12.1	11.60	11.55	-12.1	1,574	-0.77%
2018/06/20	0	0.00	8	12.35	12.35	-8	1,821	-0.44%
2018/06/12	0	0.00	5	12.85	12.80	-5	1,879	-0.27%
2018/06/08	0	0.00	0.1	12.85	12.85	-0.1	1,905	-0.01%
2018/06/05	0	0.00	1	13.20	13.05	-1	2,024	-0.05%
2018/06/04	1	13.30	0	0.00	13.25	1	2,047	0.05%
2018/05/31	0.1	12.95	0	0.00	13.05	0.1	2,025	0.01%
2018/05/30	0	0.00	5	12.75	12.75	-5	2,064	-0.24%
2018/05/29	5	12.95	0	0.00	12.90	5	2,154	0.23%
2018/05/18	0	0.00	10	12.75	12.75	-10	3,052	-0.33%
2018/05/15	0	0.00	4	13.00	12.95	-4	3,093	-0.13%
2018/05/11	0	0.00	5	13.11	13.10	-5	3,232	-0.15%
2018/05/10	0	0.00	3	13.00	13.00	-3	3,263	-0.09%
2018/05/08	1	12.80	2	12.85	12.95	-1	3,377	-0.03%
2018/05/03	1	12.70	0	0.00	12.70	1	3,786	0.03%
2018/05/02	1	12.90	0	0.00	12.90	1	3,835	0.03%
2018/04/27	1	12.75	0	0.00	12.60	1	3,890	0.03%
2018/04/26	0	0.00	10	12.65	12.50	-10	3,989	-0.25%
2018/04/25	1	12.45	0	0.00	12.65	1	3,997	0.03%
2018/04/24	0	0.00	20	12.70	12.70	-20	4,022	-0.50%
2018/04/23	1	12.90	0	0.00	12.85	1	4,052	0.02%
2018/04/17	5	13.50	2	13.40	13.25	3	4,177	0.07%
2018/04/12	21	13.25	0	0.00	13.30	21	4,277	0.49%
2018/04/11	0	0.00	8	13.20	13.20	-8	4,323	-0.19%
2018/04/10	1	13.05	4	13.20	13.10	-3	4,348	-0.07%
2018/03/29	2	12.90	0	0.00	12.95	2	5,494	0.04%
2018/03/28	1	12.80	0	0.00	12.70	1	5,472	0.02%
2018/03/21	0	0.00	1	13.30	13.30	-1	5,457	-0.02%
2018/03/16	0	0.00	2	13.50	13.35	-2	5,476	-0.04%
2018/03/15	0	0.00	10	13.60	13.70	-10	5,423	-0.18%
2018/03/12	0	0.00	6	14.00	13.90	-6	5,384	-0.11%
2018/03/08	0	0.00	4	13.85	13.85	-4	5,343	-0.07%
2018/03/07	1	13.70	3	13.85	13.70	-2	5,343	-0.04%
2018/03/05	10	14.10	0	0.00	13.90	10	5,351	0.19%
2018/03/02	1	13.95	0	0.00	13.95	1	5,379	0.02%
2018/03/01	9	14.26	51	14.30	14.25	-42	5,308	-0.79%
2018/02/27	2	14.20	5	14.14	14.05	-3	5,335	-0.06%
2018/02/26	55	14.53	10	14.48	14.50	45	5,104	0.88%
2018/02/12	0	0.00	12	12.40	12.45	-12	4,906	-0.24%
2018/02/07	1	12.75	0	0.00	12.50	1	5,175	0.02%
2018/02/06	0	0.00	90	12.80	12.50	-90	5,162	-1.74%
2018/02/05	11	13.46	0	0.00	13.60	11	5,105	0.22%
2018/02/02	3	13.82	0	0.00	13.70	3	5,052	0.06%
2018/02/01	44	13.73	0	0.00	13.60	44	5,003	0.88%
2018/01/31	20	13.50	3	13.65	13.60	17	4,973	0.34%
2018/01/30	104	13.96	0	0.00	13.50	104	4,898	2.12%	大買/鉅額交易
2018/01/29	6	13.90	0	0.00	13.95	6	4,666	0.13%
2018/01/26	0	0.00	10	13.35	13.35	-10	4,610	-0.22%
2018/01/24	10	13.65	0	0.00	13.65	10	4,512	0.22%
2018/01/19	0	0.00	2	13.60	13.45	-2	4,331	-0.05%
2018/01/18	0	0.00	1	13.80	13.65	-1	4,315	-0.02%
2018/01/17	2	13.65	0	0.00	13.75	2	4,286	0.05%
2018/01/16	0	0.00	3	13.35	13.65	-3	4,234	-0.07%
2018/01/05	0	0.00	50	13.50	13.55	-50	3,943	-1.27%
2018/01/04	0	0.00	70	13.66	13.55	-70	3,908	-1.79%
2018/01/03	0	0.00	60	13.90	13.80	-60	3,879	-1.55%
2018/01/02	0	0.00	22	13.95	13.95	-22	3,783	-0.58%