永豐餘 (1907)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	3	30.85	0	0.00	30.65	3	1,105	0.27%
2024/11/19	0	0.00	1	30.75	30.75	-1	1,129	-0.09%
2024/11/13	2	29.90	0	0.00	29.70	2	1,108	0.18%
2024/11/12	0	30.30	0	0.00	30.00	0	1,111	0.00%
2024/11/05	0.3	31.19	0	0.00	31.40	0.3	1,134	0.03%
2024/11/04	0	0.00	0.3	33.50	31.10	-0.3	1,166	-0.03%
2024/10/25	0.1	31.50	0	0.00	31.40	0.1	1,220	0.01%
2024/10/22	0	0.00	0.8	31.45	31.40	-0.8	1,244	-0.06%
2024/10/08	0	0.00	2	32.25	32.15	-2	1,348	-0.15%
2024/09/30	1	32.80	2	33.05	33.10	-1	1,342	-0.07%
2024/09/27	5	33.15	4	33.19	33.00	1	1,358	0.07%
2024/09/25	0	0.00	8	31.52	31.45	-8	1,281	-0.62%
2024/09/20	0	0.00	2	31.05	31.15	-2	1,374	-0.15%
2024/09/19	0	0.00	1	31.10	30.95	-1	1,407	-0.07%
2024/09/11	0.2	29.13	0	0.00	29.00	0.2	1,470	0.01%
2024/09/10	0	0.00	0.2	31.50	28.85	-0.2	1,470	-0.01%
2024/09/06	1	29.00	0	0.00	29.10	1	1,471	0.07%
2024/09/04	1	29.50	0	0.00	29.10	1	1,492	0.07%
2024/08/29	0	0.00	5	30.80	30.85	-5	1,493	-0.33%
2024/08/28	0	0.00	1	30.60	30.60	-1	1,496	-0.07%
2024/08/26	0	0.00	0.1	30.40	30.80	-0.1	1,519	-0.01%
2024/08/23	0	0.00	9	30.00	29.95	-9	1,508	-0.60%
2024/08/16	0	0.00	11	29.79	29.75	-11	1,544	-0.71%
2024/08/15	10	29.67	0	0.00	29.50	10	1,547	0.65%
2024/08/12	0	0.00	3	29.50	29.70	-3	1,547	-0.19%
2024/08/08	1	28.35	0	0.00	28.65	1	1,543	0.06%
2024/08/07	0	0.00	1	28.40	28.85	-1	1,511	-0.07%
2024/08/06	1	27.65	1	28.00	27.90	0	1,506	0.00%
2024/08/05	6	27.51	1	27.25	27.10	5	1,479	0.34%
2024/08/02	2	29.98	0	0.00	29.95	2	1,441	0.14%
2024/07/31	1	29.80	0	0.00	29.85	1	1,464	0.07%
2024/07/30	1	29.90	0	0.00	29.85	1	1,482	0.07%
2024/07/29	1.1	30.00	0	0.00	29.80	1.1	1,481	0.08%
2024/07/26	0.1	29.95	0	0.00	30.05	0.1	1,497	0.01%
2024/07/23	0.1	30.15	0	0.00	30.30	0.1	1,574	0.01%
2024/07/22	1	29.85	1	29.95	30.15	0	1,569	0.00%
2024/07/19	1	31.00	0	0.00	30.20	1	1,561	0.06%
2024/07/18	1	31.05	2	31.00	31.20	-1	1,546	-0.06%
2024/07/16	0	30.50	0	0.00	30.50	0	1,596	0.00%
2024/07/15	0	0.00	1	30.70	30.65	-1	1,624	-0.06%
2024/07/12	0	0.00	1	30.85	30.85	-1	1,634	-0.06%
2024/07/11	1	30.60	1	30.50	30.75	0	1,633	0.00%
2024/07/10	0	0.00	2	31.40	31.40	-2	1,654	-0.12%
2024/07/09	0	0.00	2	31.60	31.60	-2	1,653	-0.12%
2024/07/05	0	0.00	1	31.65	31.60	-1	1,631	-0.06%
2024/07/04	2	31.80	0	0.00	31.80	2	1,627	0.12%
2024/07/03	1	31.75	4	31.59	31.75	-3	1,630	-0.18%
2024/06/28	0	0.00	1	30.90	30.75	-1	1,630	-0.06%
2024/06/27	2	30.93	0	0.00	30.80	2	1,634	0.12%
2024/06/26	0	0.00	17	31.08	31.30	-17	1,601	-1.06%
2024/06/25	0	0.00	2	30.65	30.80	-2	1,562	-0.13%
2024/06/24	0	0.00	2	30.50	30.30	-2	1,540	-0.13%
2024/06/21	0	0.00	4	30.50	30.70	-4	1,574	-0.25%
2024/06/19	1	30.35	0	0.00	30.20	1	1,565	0.06%
2024/06/18	0	0.00	2	30.20	30.00	-2	1,553	-0.13%
2024/06/17	2	29.95	0	29.95	29.90	2	1,558	0.13%
2024/06/13	1	29.70	3	29.73	29.75	-2	1,584	-0.13%
2024/06/11	1	29.90	0	0.00	29.75	1	1,613	0.06%
2024/06/07	1	30.05	0	0.00	29.85	1	1,607	0.06%
2024/06/06	0.1	29.90	0	0.00	29.80	0.1	1,610	0.00%
2024/05/30	2	29.93	0	0.00	29.85	2	1,629	0.12%
2024/05/29	0.3	30.11	1	30.05	30.00	-0.8	1,693	-0.04%
2024/05/28	1	30.05	0	0.00	30.05	1	1,709	0.06%
2024/05/27	0	0.00	0.2	30.15	30.05	-0.2	1,712	-0.01%
2024/05/24	1	29.85	0	0.00	29.85	1	1,706	0.06%
2024/05/23	0	0.00	1	30.15	29.95	-1	1,701	-0.06%
2024/05/22	0.1	30.25	0	0.00	30.15	0.1	1,697	0.01%
2024/05/17	1	30.50	0	0.00	30.75	1	1,693	0.06%
2024/05/16	1	30.45	0	0.00	30.70	1	1,705	0.06%
2024/05/15	0	0.00	5	30.45	30.50	-5	1,702	-0.29%
2024/05/14	3	30.30	0	0.00	30.30	3	1,702	0.18%
2024/05/13	0	30.60	0	30.55	30.60	0	1,742	0.00%
2024/05/10	0	0.00	1	30.40	30.55	-1	1,739	-0.06%
2024/05/07	14	30.64	0	0.00	30.65	14	1,736	0.81%
2024/05/06	1	31.50	7	31.61	31.40	-6	1,713	-0.35%
2024/05/03	1.1	31.36	0	0.00	31.35	1.1	1,697	0.06%
2024/05/02	0	0.00	5	31.55	31.45	-5	1,683	-0.30%
2024/04/30	0.1	30.95	4	31.00	31.05	-3.9	1,677	-0.23%
2024/04/29	1.5	31.38	43	31.70	31.65	-41.5	1,658	-2.50%
2024/04/25	0.3	30.70	0	0.00	30.60	0.3	1,570	0.02%
2024/04/22	0	0.00	0.5	30.76	30.60	-0.5	1,595	-0.03%
2024/04/19	1	29.40	0	0.00	29.40	1	1,518	0.07%
2024/04/18	0.1	30.05	0	0.00	30.05	0.1	1,487	0.01%
2024/04/17	0	29.50	0	0.00	29.35	0	1,476	0.00%
2024/04/16	1	29.50	0	0.00	29.30	1	1,472	0.07%
2024/04/15	0	0.00	2	29.95	30.00	-2	1,433	-0.14%
2024/04/12	0	29.95	0	0.00	29.90	0	1,418	0.00%
2024/04/11	1	30.05	1	30.05	30.00	0	1,415	0.00%
2024/04/10	0.1	30.50	0	0.00	30.20	0.1	1,420	0.01%
2024/04/09	1	29.95	0	0.00	30.00	1	1,422	0.07%
2024/04/08	0.5	30.05	0	0.00	29.90	0.5	1,442	0.03%
2024/04/03	0	0.00	1	29.75	29.80	-1	1,451	-0.07%
2024/04/02	11	29.88	0	0.00	29.75	11	1,450	0.76%
2024/03/29	0.4	29.94	0	0.00	30.00	0.4	1,386	0.03%
2024/03/28	0	29.95	0.1	29.95	29.80	0	1,405	0.00%
2024/03/27	0.2	30.10	0	0.00	30.00	0.2	1,447	0.01%
2024/03/26	0.1	29.70	0	0.00	29.65	0.1	1,803	0.00%
2024/03/25	6	30.04	1	30.25	30.10	5	2,081	0.24%
2024/03/22	5.2	30.25	0	0.00	30.40	5.2	2,373	0.22%
2024/03/21	0	0.00	20	30.18	30.25	-20	2,766	-0.72%
2024/03/20	0	0.00	9	30.10	29.95	-9	3,073	-0.29%
2024/03/19	2.1	29.70	0	0.00	29.65	2.1	3,166	0.07%
2024/03/14	12	30.20	0	0.00	30.10	12	3,252	0.37%
2024/03/11	0	0.00	6.5	30.29	30.40	-6.5	3,364	-0.19%
2024/03/07	3.5	29.83	0	0.00	29.80	3.5	3,625	0.10%
2024/03/06	2.2	30.04	0	0.00	30.00	2.2	3,671	0.06%
2024/03/05	0	30.10	0	0.00	30.10	0	3,692	0.00%
2024/03/04	2	30.20	0.8	30.55	30.15	1.2	3,701	0.03%
2024/03/01	5	29.98	0	0.00	29.95	5	3,686	0.14%
2024/02/29	1	30.15	0	0.00	30.25	1	3,681	0.03%
2024/02/27	4	30.19	0	0.00	30.05	4	3,688	0.11%
2024/02/23	1	30.15	0	0.00	30.00	1	3,727	0.03%
2024/02/19	0	0.00	2	30.90	30.80	-2	3,831	-0.05%
2024/02/16	0	0.00	0	30.40	30.30	0	3,864	0.00%
2024/02/15	2.1	29.51	0	0.00	29.55	2.1	3,917	0.05%
2024/01/25	2	30.15	0	0.00	30.10	2	3,981	0.05%
2024/01/23	2	30.30	0	0.00	30.20	2	4,051	0.05%
2024/01/19	1	30.30	0	0.00	30.00	1	4,133	0.02%
2024/01/17	5	30.00	0	0.00	30.00	5	4,146	0.12%
2024/01/16	2	30.58	0	0.00	30.40	2	4,126	0.05%
2024/01/12	1	31.10	0	0.00	31.10	1	4,141	0.02%
2024/01/11	0	0.00	3	31.30	31.20	-3	4,174	-0.07%
2024/01/09	0	0.00	6	31.80	31.55	-6	4,312	-0.14%
2024/01/04	0.2	32.05	0	0.00	32.00	0.2	4,463	0.00%
2024/01/02	0.2	32.45	0	0.00	32.80	0.2	4,522	0.00%
2023/12/27	1	32.85	1	33.00	32.85	0	4,555	0.00%
2023/12/26	0	0.00	2	32.55	32.75	-2	4,573	-0.04%
2023/12/22	1	33.35	10	33.40	33.25	-9	4,662	-0.19%
2023/12/21	12	32.85	13	33.10	32.75	-1	4,624	-0.02%
2023/12/20	4.1	31.82	0	0.00	32.40	4.1	4,275	0.10%
2023/12/19	6	32.13	0	0.00	32.15	6	3,963	0.15%
2023/12/18	13	33.57	2	32.65	32.65	11	3,663	0.30%
2023/12/15	1	34.50	0.2	34.40	34.20	0.8	3,281	0.03%
2023/12/14	3	34.38	0	0.00	34.20	3	2,993	0.10%
2023/12/13	0.1	34.70	2	34.50	35.00	-1.9	2,904	-0.07%
2023/12/12	0	0.00	2	34.20	34.55	-2	2,870	-0.07%
2023/12/11	0	0.00	1	34.50	34.55	-1	2,869	-0.03%
2023/12/07	1	33.75	3	33.72	33.50	-2	2,791	-0.07%
2023/12/05	0	0.00	4	34.99	34.95	-4	2,699	-0.15%
2023/12/04	0	0.00	45	33.74	34.55	-45	2,550	-1.76%
2023/12/01	4	31.78	1	32.65	32.75	3	2,434	0.12%
2023/11/17	2	30.75	0	0.00	30.75	2	2,289	0.09%
2023/11/16	1	30.35	0	0.00	30.75	1	2,290	0.04%
2023/11/15	0	0.00	1	30.10	30.15	-1	2,254	-0.04%
2023/11/14	3	29.60	0	0.00	29.65	3	2,250	0.13%
2023/11/07	1	29.95	1	29.45	29.45	0	2,373	0.00%
2023/11/06	0	0.00	10	29.60	29.60	-10	2,453	-0.41%
2023/11/02	1	29.20	1	29.10	29.10	0	2,542	0.00%
2023/10/31	10	29.85	0	0.00	29.80	10	2,632	0.38%
2023/10/30	0.2	29.46	2	29.70	29.80	-1.8	2,847	-0.06%
2023/10/27	0.1	29.75	2	29.60	29.70	-1.9	2,871	-0.07%
2023/10/25	10.1	30.55	10	30.65	30.75	0.1	3,409	0.00%
2023/10/20	2	31.15	0	0.00	30.95	2	4,276	0.05%
2023/10/16	2	31.85	0	0.00	32.05	2	4,585	0.04%
2023/10/11	1	31.35	4	31.35	31.55	-3	4,711	-0.06%
2023/10/06	2	32.10	0	0.00	32.80	2	4,730	0.04%
2023/10/05	3	31.73	0	0.00	31.85	3	4,740	0.06%
2023/10/03	1	33.50	0	0.00	32.70	1	4,843	0.02%
2023/10/02	0	0.00	1	32.10	32.40	-1	4,840	-0.02%
2023/09/28	1	32.65	8	32.57	32.55	-7	4,895	-0.14%
2023/09/26	5	30.53	0	0.00	30.70	5	5,071	0.10%
2023/09/25	0	0.00	2	30.95	31.15	-2	5,231	-0.04%
2023/09/22	2	30.10	0	0.00	30.45	2	5,302	0.04%
2023/09/21	1	30.70	0	0.00	30.40	1	5,501	0.02%
2023/09/19	1	31.10	1	31.05	31.05	0	5,987	0.00%
2023/09/15	5	31.40	0	0.00	31.90	5	7,334	0.07%
2023/09/11	1	30.75	0	0.00	30.80	1	8,778	0.01%
2023/09/08	0.1	30.50	0	0.00	30.65	0.1	8,893	0.00%
2023/09/07	0	0.00	7	30.74	30.75	-7	9,008	-0.08%
2023/09/06	0	0.00	2	31.35	30.90	-2	9,125	-0.02%
2023/09/04	0	0.00	1	31.65	31.75	-1	9,380	-0.01%
2023/08/30	1	30.95	1	31.45	31.45	0	10,465	0.00%
2023/08/29	0	0.00	1	30.75	30.95	-1	10,618	-0.01%
2023/08/28	1	30.10	1	30.10	30.00	0	10,915	0.00%
2023/08/25	2	30.03	0	0.00	30.10	2	10,974	0.02%
2023/08/24	2	29.90	2	30.10	29.95	0	11,030	0.00%
2023/08/22	0	0.00	2	29.70	29.95	-2	11,151	-0.02%
2023/08/21	1	30.00	0	0.00	30.15	1	11,227	0.01%
2023/08/18	1	30.00	0	0.00	30.10	1	11,370	0.01%
2023/08/17	3	30.32	2	29.80	30.30	1	11,598	0.01%
2023/08/16	2	30.18	2	29.95	30.25	0	11,618	0.00%
2023/08/14	11	31.15	5	31.25	31.00	6	11,677	0.05%
2023/08/11	5	32.43	4	32.50	32.25	1	11,689	0.01%
2023/08/10	3	33.08	0	0.00	32.55	3	11,687	0.03%
2023/08/09	6.2	34.16	15	33.97	33.95	-8.8	11,637	-0.08%
2023/08/08	19.1	34.50	6	35.00	34.35	13.1	11,614	0.11%
2023/08/07	21.1	35.21	8	35.28	34.95	13.1	11,590	0.11%
2023/08/04	3	36.48	2	36.55	36.45	1	11,574	0.01%
2023/08/02	36	37.05	37.4	37.92	36.60	-1.4	11,849	-0.01%
2023/08/01	32.1	36.56	2.1	36.50	36.85	30.1	11,641	0.26%
2023/07/31	10	36.88	7.6	36.88	36.85	2.4	11,678	0.02%
2023/07/28	18	37.00	5	37.25	37.05	13	11,688	0.11%
2023/07/27	111	38.99	105.3	39.04	39.05	5.7	11,390	0.05%	大買/大賣/
2023/07/26	2	37.10	62	36.70	36.60	-60	10,871	-0.55%
2023/07/25	34	35.63	18	35.85	36.10	16	10,871	0.15%
2023/07/24	15	36.30	32	36.21	35.90	-17	10,924	-0.16%
2023/07/21	33	35.31	0	0.00	34.75	33	11,068	0.30%
2023/07/20	1	35.40	33	35.67	35.70	-32	11,225	-0.29%
2023/07/19	63.2	34.58	50	33.70	33.75	13.2	11,672	0.11%
2023/07/18	2.2	35.20	3	35.40	34.80	-0.8	12,347	-0.01%
2023/07/17	7.1	36.72	4	36.75	36.75	3.1	12,675	0.02%
2023/07/14	5	36.11	18	35.95	36.15	-13	12,620	-0.10%
2023/07/13	1.1	35.30	7	35.49	35.35	-5.9	12,584	-0.05%
2023/07/12	4	36.43	0	0.00	36.30	4	12,522	0.03%
2023/07/11	9	36.41	1	36.70	36.70	8	12,513	0.06%
2023/07/10	1.1	36.99	2	36.33	36.25	-0.9	12,484	-0.01%
2023/07/07	1	36.50	0	0.00	36.85	1	12,419	0.01%
2023/07/06	2.1	37.03	4	37.13	36.95	-1.9	12,387	-0.02%
2023/07/05	2	37.78	4	38.05	37.70	-2	12,319	-0.02%
2023/07/04	12	38.57	4.1	38.64	38.20	7.9	12,252	0.06%
2023/07/03	13	37.78	100	37.71	37.95	-87	12,029	-0.72%
2023/06/30	7.2	37.07	5	36.96	37.25	2.2	11,850	0.02%
2023/06/29	98	37.41	2	37.13	37.50	96	11,757	0.82%
2023/06/28	4.1	36.45	0	0.00	35.85	4.1	11,551	0.04%
2023/06/27	17.1	37.70	7	38.63	36.50	10.1	11,452	0.09%
2023/06/26	16.5	39.55	217.3	39.98	39.40	-200.8	11,122	-1.81%	大賣/鉅額交易
2023/06/21	9	36.36	73	36.40	37.50	-64	10,287	-0.62%
2023/06/20	0	0.00	4	34.85	35.20	-4	9,759	-0.04%
2023/06/19	25.1	33.70	5	33.79	33.75	20.1	9,387	0.21%
2023/06/16	5	36.09	2	36.40	35.00	3	8,869	0.03%
2023/06/15	12.1	35.71	4	35.93	36.15	8.1	8,396	0.10%
2023/06/14	15	36.11	2.1	36.45	35.60	12.9	8,340	0.16%
2023/06/13	4.2	36.21	22	36.02	36.20	-17.8	8,236	-0.22%
2023/06/12	25	37.51	8	36.86	36.70	17	8,118	0.21%
2023/06/09	4	37.40	6	37.50	37.65	-2	8,005	-0.02%
2023/06/08	1	36.65	12	36.82	36.90	-11	7,872	-0.14%
2023/06/07	3	36.85	7	36.94	37.00	-4	7,782	-0.05%
2023/06/06	42.1	36.93	85	37.05	37.00	-42.9	7,693	-0.56%
2023/06/05	8	35.56	12	35.35	36.50	-4	7,207	-0.06%
2023/06/02	32	33.00	20	33.13	33.30	12	6,786	0.18%
2023/06/01	43	33.02	28	33.08	33.05	15	6,640	0.23%
2023/05/31	15	31.88	0	0.00	31.70	15	6,361	0.24%
2023/05/30	6	32.26	0	0.00	32.10	6	6,304	0.10%
2023/05/29	1	32.90	3	32.95	32.50	-2	6,287	-0.03%
2023/05/26	10	32.22	7	32.15	32.20	3	6,281	0.05%
2023/05/25	0	0.00	1	33.40	33.50	-1	6,216	-0.02%
2023/05/24	4	33.59	4.4	33.60	33.95	-0.4	6,123	-0.01%
2023/05/23	4	33.39	8	33.42	33.40	-4	5,965	-0.07%
2023/05/22	0	0.00	7.6	31.97	32.05	-7.6	5,696	-0.13%
2023/05/19	0	0.00	1	31.45	31.45	-1	5,632	-0.02%
2023/05/17	0	0.00	1	31.40	31.40	-1	5,510	-0.02%
2023/05/16	5	30.90	1.3	30.82	30.75	3.7	5,444	0.07%
2023/05/15	1.1	30.13	2	30.48	30.80	-0.9	5,416	-0.02%
2023/05/12	0.1	30.80	0	0.00	30.90	0.1	5,376	0.00%
2023/05/11	0.1	30.80	0	0.00	30.75	0.1	5,361	0.00%
2023/05/10	1.1	31.12	5	30.95	31.25	-3.9	5,316	-0.07%
2023/05/09	3	32.73	3	32.38	32.15	0	5,226	0.00%
2023/05/05	13.1	31.50	3	31.45	31.50	10.1	4,874	0.21%
2023/05/04	2	31.90	9.1	31.80	32.25	-7.1	4,796	-0.15%
2023/05/03	14	31.41	17	30.99	30.90	-3	4,601	-0.07%
2023/05/02	3.6	30.63	2	30.80	31.35	1.6	4,518	0.04%
2023/04/28	10	30.87	13	30.90	30.80	-3	4,414	-0.07%
2023/04/27	5	30.97	4	31.13	31.05	1	4,282	0.02%
2023/04/26	12	31.09	31.8	31.27	31.75	-19.8	4,100	-0.48%
2023/04/25	14	30.52	9	30.18	30.40	5	3,748	0.13%
2023/04/24	29.1	31.34	9	31.27	31.45	20.1	3,508	0.57%
2023/04/21	27.1	31.99	27	31.41	30.25	0.1	2,970	0.00%
2023/04/20	10	29.94	26	29.97	30.00	-16	2,203	-0.73%
2023/04/19	1	28.05	0	0.00	27.75	1	1,768	0.06%
2023/04/18	0	0.00	1	27.95	27.95	-1	1,743	-0.06%
2023/04/14	0	0.00	3	27.75	27.80	-3	1,703	-0.18%
2023/04/13	0	0.00	33	27.47	27.55	-33	1,677	-1.97%
2023/04/12	2	27.73	3	27.67	27.75	-1	1,665	-0.06%
2023/04/11	0	0.00	1	27.60	27.50	-1	1,649	-0.06%
2023/04/10	2	27.20	1	27.30	27.30	1	1,628	0.06%
2023/04/07	1	27.10	0	0.00	27.15	1	1,611	0.06%
2023/03/31	1	26.60	0	0.00	26.55	1	1,594	0.06%
2023/03/28	31	26.91	3	26.75	26.70	28	1,620	1.73%
2023/03/27	9	26.76	4	27.01	26.90	5	1,607	0.31%
2023/03/24	1	25.90	0	0.00	25.90	1	1,564	0.06%
2023/03/23	3.2	25.99	0	0.00	26.00	3.2	1,562	0.20%
2023/03/21	1	26.10	0	0.00	26.10	1	1,571	0.06%
2023/03/20	0	26.25	0	0.00	26.25	0	1,554	0.00%
2023/03/17	3.2	26.43	16	26.33	26.30	-12.8	1,596	-0.80%
2023/03/16	1	26.65	0	0.00	26.75	1	1,605	0.06%
2023/03/15	5	27.20	0	0.00	27.05	5	1,624	0.31%
2023/03/14	4	27.10	1	27.25	27.00	3	1,670	0.18%
2023/03/13	8	27.03	10	26.85	27.10	-2	1,814	-0.11%
2023/03/10	3	27.33	1	27.15	27.30	2	1,817	0.11%
2023/03/09	4	28.05	2	28.10	28.00	2	1,802	0.11%
2023/03/07	6	27.55	1	27.40	27.40	5	1,744	0.29%
2023/03/06	1	27.35	2	27.55	27.60	-1	1,711	-0.06%
2023/03/03	2	27.50	32	27.54	27.50	-30	1,682	-1.78%
2023/03/02	1	27.05	0	0.00	27.10	1	1,660	0.06%
2023/03/01	0	0.00	2.3	26.87	27.00	-2.3	1,689	-0.13%
2023/02/24	0	0.00	13	27.00	27.15	-13	1,694	-0.77%
2023/02/23	6	26.49	4	26.48	26.55	2	1,676	0.12%
2023/02/22	1	25.90	12	25.89	26.10	-11	1,667	-0.66%
2023/02/21	0	0.00	0.1	26.00	25.95	-0.1	1,682	0.00%
2023/02/17	4	25.95	0	0.00	26.05	4	1,827	0.22%
2023/02/16	0.4	25.95	0	0.00	25.95	0.4	1,933	0.02%
2023/02/15	0	0.00	0.3	25.96	25.75	-0.3	1,974	-0.02%
2023/02/14	1	26.00	0	0.00	26.00	1	1,980	0.05%
2023/02/13	0	0.00	1	25.90	26.10	-1	2,007	-0.05%
2023/02/10	0.2	25.98	0	0.00	25.90	0.2	2,044	0.01%
2023/02/09	0	0.00	1	26.10	26.05	-1	2,083	-0.05%
2023/02/08	1	26.15	0	0.00	26.20	1	2,091	0.05%
2023/02/07	1	26.00	1	26.05	26.05	0	2,123	0.00%
2023/02/06	0.2	25.85	1	25.80	25.85	-0.8	2,154	-0.04%
2023/02/03	0	0.00	2	26.15	26.15	-2	2,191	-0.09%
2023/01/31	1	25.75	3	25.55	25.80	-2	2,388	-0.08%
2023/01/30	1	25.35	1	25.25	25.30	0	2,369	0.00%
2023/01/16	0.2	25.18	0	0.00	24.85	0.2	2,370	0.01%
2023/01/13	0	0.00	1	25.40	25.20	-1	2,365	-0.04%
2023/01/12	0	0.00	1	25.45	25.50	-1	2,400	-0.04%
2023/01/11	1	25.20	0	0.00	25.25	1	2,390	0.04%
2023/01/09	3	25.07	2	25.15	25.05	1	2,417	0.04%
2023/01/03	1	24.55	0	0.00	24.60	1	2,438	0.04%
2022/12/30	0.1	24.75	1	24.60	24.45	-0.9	2,455	-0.04%
2022/12/27	0.1	24.70	0	0.00	24.75	0.1	2,456	0.00%
2022/12/22	0	0.00	1	24.75	24.75	-1	2,465	-0.04%
2022/12/20	1	24.35	0.1	24.35	24.35	1	2,482	0.04%
2022/12/19	1	24.65	0	0.00	24.80	1	2,485	0.04%
2022/12/16	1	24.75	0	0.00	24.90	1	2,478	0.04%
2022/12/15	2	24.90	0	0.00	24.90	2	2,453	0.08%
2022/12/14	0	0.00	1	25.00	25.10	-1	2,455	-0.04%
2022/12/13	11.1	24.97	2	25.05	25.15	9.1	2,427	0.37%
2022/12/12	2	24.78	0	0.00	24.80	2	2,422	0.08%
2022/12/09	6	24.88	1	24.85	25.00	5	2,443	0.20%
2022/12/08	4	24.88	0	0.00	24.90	4	2,393	0.17%
2022/12/07	0	0.00	1	25.65	25.25	-1	2,357	-0.04%
2022/12/06	0	25.55	0	0.00	25.45	0	2,326	0.00%
2022/12/05	10.3	26.25	0	0.00	25.95	10.3	2,274	0.45%
2022/12/02	5.2	27.15	0	0.00	27.15	5.2	2,113	0.25%
2022/12/01	2	27.35	15	27.45	27.50	-13	2,098	-0.62%
2022/11/30	0	0.00	6	27.20	27.40	-6	2,073	-0.29%
2022/11/25	2	27.15	0	0.00	27.15	2	2,035	0.10%
2022/11/24	4	27.08	1	27.00	27.10	3	2,043	0.15%
2022/11/23	8	27.52	1	27.40	27.35	7	2,026	0.35%
2022/11/22	5	28.05	1	28.10	28.10	4	1,996	0.20%
2022/11/21	1	27.55	1	27.90	27.60	0	1,946	0.00%
2022/11/18	30	27.10	3	27.25	27.15	27	1,908	1.41%
2022/11/16	0	0.00	1.2	28.19	28.00	-1.2	1,868	-0.06%
2022/11/15	1	28.15	0	28.40	28.10	1	1,866	0.05%
2022/11/14	3	27.75	1.1	27.47	27.85	1.9	1,791	0.10%
2022/11/11	0	0.00	16.2	26.90	26.95	-16.2	1,734	-0.94%
2022/11/10	1	26.65	0	26.70	26.45	1	1,698	0.06%
2022/11/09	3	26.35	1	26.45	26.55	2	1,711	0.12%
2022/11/08	0	0.00	2	26.38	26.35	-2	1,686	-0.12%
2022/11/03	1.3	24.65	0	0.00	24.60	1.3	1,586	0.08%
2022/11/01	1	25.80	1	26.25	25.75	0	1,513	0.00%
2022/10/31	2	25.63	0	0.00	25.55	2	1,463	0.14%
2022/10/28	0	0.00	1	26.45	26.55	-1	1,413	-0.07%
2022/10/27	1	26.41	2.3	26.08	26.75	-1.3	1,327	-0.10%
2022/10/26	0	0.00	1	24.40	24.40	-1	1,227	-0.08%
2022/10/24	0	0.00	2	24.15	24.00	-2	1,208	-0.17%
2022/10/21	1	24.10	2	24.35	24.35	-1	1,196	-0.08%
2022/10/20	0	0.00	2	23.80	24.40	-2	1,196	-0.17%
2022/10/19	0	0.00	3	24.40	24.55	-3	1,152	-0.26%
2022/10/18	2	24.90	0	0.00	25.00	2	1,144	0.17%
2022/10/17	1	24.50	1	24.45	24.30	0	1,120	0.00%
2022/10/14	0	0.00	12	23.82	24.15	-12	1,106	-1.09%
2022/10/13	12	23.25	0	0.00	22.75	12	1,100	1.09%
2022/10/12	0	0.00	0	24.00	24.00	0	1,107	0.00%
2022/10/07	0	0.00	1	24.60	24.80	-1	1,178	-0.08%
2022/10/06	0	0.00	0.1	24.20	24.35	-0.1	1,198	0.00%
2022/10/05	1	24.05	0.1	24.00	23.85	0.9	1,221	0.07%
2022/10/04	0	0.00	0.1	23.80	23.95	-0.1	1,246	-0.01%
2022/09/29	0	0.00	1	23.25	23.70	-1	1,266	-0.08%
2022/09/28	1	23.65	2	23.55	22.90	-1	1,259	-0.08%
2022/09/27	1	23.95	0	0.00	23.95	1	1,243	0.08%
2022/09/23	0	0.00	1	24.75	24.75	-1	1,254	-0.08%
2022/09/21	0	24.25	7	24.07	24.35	-7	1,279	-0.55%
2022/09/20	6	24.25	0	0.00	24.25	6	1,265	0.47%
2022/09/19	2	24.65	0	0.00	24.10	2	1,279	0.16%
2022/09/16	2	25.00	1	24.75	24.95	1	1,282	0.08%
2022/09/15	1	23.95	4	24.31	24.35	-3	1,263	-0.24%
2022/09/14	9.1	23.93	0	0.00	23.95	9.1	1,269	0.71%
2022/09/13	3	24.40	2	24.40	24.45	1	1,277	0.08%
2022/09/08	1	23.55	0	0.00	23.70	1	1,323	0.08%
2022/09/07	2	23.65	0	0.00	23.45	2	1,342	0.15%
2022/09/02	0	24.35	0	0.00	24.25	0	1,376	0.00%
2022/09/01	2.1	24.35	0	0.00	24.30	2.1	1,379	0.15%
2022/08/31	5	24.65	0	0.00	24.75	5	1,377	0.36%
2022/08/30	0.5	24.30	0	0.00	24.20	0.5	1,375	0.04%
2022/08/29	1.1	24.15	0	0.00	24.15	1.1	1,387	0.08%
2022/08/26	1	24.65	0	0.00	24.85	1	1,388	0.07%
2022/08/25	0	0.00	2	24.85	24.65	-2	1,390	-0.14%
2022/08/23	18	24.69	0	0.00	24.65	18	1,439	1.25%
2022/08/22	6	25.49	9	25.53	25.40	-3	1,443	-0.21%
2022/08/19	0	0.00	1	24.70	24.70	-1	1,394	-0.07%
2022/08/18	4	24.53	1	24.70	24.55	3	1,404	0.21%
2022/08/16	5	24.21	2	24.08	23.65	3	1,363	0.22%
2022/08/15	1	23.75	0	0.00	23.75	1	1,336	0.07%
2022/08/12	1	23.70	0	0.00	23.80	1	1,346	0.08%
2022/08/11	0	0.00	1	23.75	23.70	-1	1,383	-0.07%
2022/08/10	0	0.00	1	23.30	23.15	-1	1,445	-0.07%
2022/08/08	1.1	22.96	0	0.00	23.10	1.1	1,602	0.07%
2022/08/05	1	23.20	0	0.00	23.30	1	1,616	0.06%
2022/08/04	0.1	23.20	0	0.00	23.15	0.1	1,660	0.01%
2022/08/02	4	23.53	0	0.00	23.50	4	1,697	0.24%
2022/07/28	0	0.00	1	24.00	24.00	-1	1,704	-0.06%
2022/07/25	1	23.70	9	24.06	24.00	-8	1,856	-0.43%
2022/07/22	0	0.00	3	23.75	23.75	-3	1,856	-0.16%
2022/07/21	5	23.44	0	0.00	23.55	5	1,871	0.27%
2022/07/20	3	23.70	0	0.00	23.40	3	1,869	0.16%
2022/07/19	0	0.00	5	23.44	23.45	-5	1,874	-0.27%
2022/07/18	0	0.00	2	22.88	22.90	-2	1,848	-0.11%
2022/07/15	2.5	22.22	0	0.00	22.05	2.5	1,822	0.14%
2022/07/14	2	23.98	2	24.05	24.20	0	1,762	0.00%
2022/07/13	3	23.83	0	0.00	23.95	3	1,723	0.17%
2022/07/12	2.1	23.31	0	0.00	23.45	2.1	1,701	0.12%
2022/07/11	0.1	24.50	1	24.45	24.40	-0.9	1,680	-0.05%
2022/07/08	1	24.90	1	24.80	24.60	0	1,681	0.00%
2022/07/07	3.6	24.69	0	0.00	24.80	3.6	1,674	0.21%
2022/07/06	2.9	24.76	0.1	25.00	24.65	2.8	1,676	0.17%
2022/07/05	1	24.70	0	0.00	24.90	1	1,684	0.06%
2022/07/04	1	24.60	0	0.00	24.30	1	1,676	0.06%
2022/07/01	2.1	24.63	0.1	24.80	24.40	2	1,677	0.12%
2022/06/30	0.1	25.73	0.1	25.55	25.45	0	1,653	0.00%
2022/06/28	1	26.65	0	0.00	26.60	1	1,658	0.06%
2022/06/23	0	0.00	0.1	26.00	26.10	-0.1	1,689	-0.01%
2022/06/22	0	0.00	4	25.88	26.00	-4	1,681	-0.24%
2022/06/21	0	0.00	4	26.19	26.50	-4	1,677	-0.24%
2022/06/20	0	26.00	0	0.00	25.45	0	1,672	0.00%
2022/06/17	0.1	26.30	0	0.00	26.10	0.1	1,658	0.01%
2022/06/16	1	27.00	1	27.30	26.75	0	1,644	0.00%
2022/06/15	3	27.13	0	0.00	27.25	3	1,637	0.18%
2022/06/10	0	27.25	6	27.15	27.20	-6	1,729	-0.35%
2022/06/07	6.2	27.27	0	0.00	27.05	6.2	1,780	0.35%
2022/06/06	0.5	27.70	0	0.00	27.55	0.5	1,784	0.03%
2022/06/02	3	27.95	0	0.00	27.95	3	1,810	0.17%
2022/06/01	5	28.20	0	0.00	28.20	5	1,841	0.27%
2022/05/31	1	27.90	0	0.00	28.75	1	1,837	0.05%
2022/05/30	1	28.15	0.2	28.25	28.15	0.8	1,800	0.04%
2022/05/27	1	27.05	0.1	27.30	27.35	0.9	1,782	0.05%
2022/05/26	0	0.00	0.1	27.21	26.90	-0.1	1,785	-0.01%
2022/05/25	1	26.75	5	26.60	26.60	-4	1,797	-0.22%
2022/05/24	6	26.83	2	26.95	26.60	4	1,821	0.22%
2022/05/20	0	26.65	0	0.00	26.85	0	1,849	0.00%
2022/05/19	2	26.32	0.4	26.30	26.45	1.7	1,876	0.09%
2022/05/18	5	27.00	1	26.80	27.05	4	1,844	0.22%
2022/05/16	8.1	26.45	0.2	26.35	26.25	7.9	1,763	0.45%
2022/05/13	2	28.28	0	0.00	28.35	2	1,643	0.12%
2022/05/12	3	28.60	2	29.10	28.30	1	1,635	0.06%
2022/05/11	1.1	30.06	0	0.00	29.80	1.1	1,605	0.07%
2022/05/10	0	0.00	0.1	30.80	30.75	-0.1	1,626	-0.01%
2022/05/09	0.1	30.60	0	0.00	30.55	0.1	1,643	0.00%
2022/05/06	2	31.15	0	0.00	31.10	2	1,693	0.12%
2022/05/05	1	31.75	0	0.00	31.75	1	1,731	0.06%
2022/05/04	3	32.35	2	32.05	31.85	1	1,736	0.06%
2022/05/03	7	32.82	12	32.80	32.45	-5	1,736	-0.29%
2022/04/29	0.1	31.45	0	0.00	31.25	0.1	1,632	0.01%
2022/04/28	1	31.15	0	0.00	31.25	1	1,656	0.06%
2022/04/27	1.1	31.11	0	0.00	31.05	1.1	1,659	0.06%
2022/04/25	1.1	31.90	0	0.00	31.80	1.1	1,693	0.06%
2022/04/20	0	0.00	3	32.60	32.50	-3	1,752	-0.17%
2022/04/18	1	32.30	0	0.00	32.25	1	1,782	0.06%
2022/04/15	1	32.20	0	0.00	32.20	1	1,788	0.06%
2022/04/13	1	32.30	0	0.00	32.45	1	1,826	0.05%
2022/04/11	0.1	32.75	0	0.00	32.60	0.1	1,892	0.01%
2022/04/08	0	0.00	1	33.10	33.05	-1	1,930	-0.05%
2022/04/07	0.1	33.20	0	0.00	33.00	0.1	1,957	0.01%
2022/03/31	0	0.00	2	34.20	34.20	-2	2,428	-0.08%
2022/03/30	0	0.00	1	34.15	34.10	-1	2,574	-0.04%
2022/03/28	1	33.90	8	33.74	33.90	-7	2,588	-0.27%
2022/03/23	7	33.35	3	33.27	33.30	4	2,639	0.15%
2022/03/17	1	32.30	0	0.00	32.40	1	3,042	0.03%
2022/03/16	3.2	32.25	0	0.00	32.10	3.2	3,046	0.11%
2022/03/15	2.2	33.65	0	0.00	33.10	2.2	2,980	0.07%
2022/03/14	0	0.00	10	33.85	33.85	-10	3,050	-0.33%
2022/03/11	1	33.50	0	0.00	33.30	1	3,096	0.03%
2022/03/10	1	33.10	0	0.00	33.40	1	3,106	0.03%
2022/03/09	2	32.20	0	0.00	32.40	2	3,156	0.06%
2022/03/08	1.2	32.30	0	0.00	32.00	1.2	3,189	0.04%
2022/03/07	7	33.06	0	0.00	32.95	7	3,199	0.22%
2022/03/04	0	0.00	5	33.95	33.90	-5	3,303	-0.15%
2022/03/02	0	0.00	2	34.00	34.05	-2	3,444	-0.06%
2022/03/01	2	33.90	0	0.00	34.00	2	3,529	0.06%
2022/02/25	8	33.66	0	0.00	33.60	8	3,572	0.22%
2022/02/24	0.1	34.75	5	34.25	34.20	-5	3,596	-0.14%
2022/02/23	3	34.68	0	0.00	34.75	3	3,619	0.08%
2022/02/22	4	34.55	3	34.80	34.75	1	3,841	0.03%
2022/02/21	8	35.36	3	35.35	35.40	5	4,151	0.12%
2022/02/14	0	0.00	1	34.60	34.50	-1	4,352	-0.02%
2022/02/11	30.1	35.00	0	35.00	35.00	30	4,417	0.68%
2022/02/10	0	35.00	8	35.06	35.30	-8	4,440	-0.18%
2022/02/09	1	34.75	2	34.75	34.80	-1	4,441	-0.02%
2022/02/08	11	34.47	7	34.36	34.40	4	4,433	0.09%
2022/01/25	5	32.75	0	0.00	32.70	5	4,489	0.11%
2022/01/19	0.1	33.95	10	33.93	33.90	-9.9	4,607	-0.21%
2022/01/17	0.1	34.50	8	34.60	34.55	-7.9	4,597	-0.17%
2022/01/14	0.1	35.00	1	34.80	34.80	-0.9	4,627	-0.02%
2022/01/13	11.1	35.10	1.1	34.90	35.10	10	4,669	0.22%
2022/01/12	0.1	34.45	2	34.45	34.60	-1.9	4,666	-0.04%
2022/01/11	3.1	34.35	0	0.00	34.40	3.1	4,692	0.07%
2022/01/10	1	34.30	0	0.00	34.65	1	4,754	0.02%
2022/01/07	1	34.60	6	34.51	34.20	-5	4,776	-0.10%
2022/01/06	0	0.00	1	34.25	34.25	-1	4,782	-0.02%
2022/01/05	7.1	34.23	1	34.20	34.10	6.1	4,803	0.13%
2022/01/04	0.1	34.60	1	34.50	34.45	-0.9	4,813	-0.02%
2022/01/03	6.1	34.99	4	35.15	34.80	2.1	4,819	0.04%
2021/12/30	10.1	35.50	6	35.58	35.55	4.1	4,826	0.08%
2021/12/29	5	35.80	1	35.80	35.80	4	4,878	0.08%
2021/12/28	1.1	36.18	2	35.95	36.10	-1	4,902	-0.02%
2021/12/27	18	36.51	11	36.20	36.15	7	4,874	0.14%
2021/12/24	23.7	34.71	37	35.03	35.60	-13.3	4,667	-0.28%
2021/12/22	1	33.90	0	0.00	33.85	1	4,826	0.02%
2021/12/17	0	0.00	1	33.60	33.60	-1	6,432	-0.02%
2021/12/16	6	34.18	2	33.80	33.50	4	6,413	0.06%
2021/12/15	8.1	33.68	14	33.77	33.80	-5.9	6,427	-0.09%
2021/12/14	10	35.58	1	33.90	33.75	9	6,455	0.14%
2021/12/13	3	34.40	0	0.00	34.50	3	6,147	0.05%
2021/12/08	0	0.00	5	34.65	34.85	-5	6,168	-0.08%
2021/12/06	1.3	34.71	10	34.65	34.60	-8.7	6,066	-0.14%
2021/12/02	2	34.55	0.3	34.55	34.40	1.7	6,009	0.03%
2021/12/01	0	0.00	6	34.27	34.65	-6	5,990	-0.10%
2021/11/30	1	34.70	8	34.67	34.55	-7	5,961	-0.12%
2021/11/29	12	33.58	0	0.00	33.85	12	5,853	0.20%
2021/11/26	0.1	34.13	12	33.84	34.30	-11.9	5,814	-0.20%
2021/11/25	5.2	34.69	0	0.00	34.75	5.2	5,776	0.09%
2021/11/24	0	0.00	1	33.85	34.20	-1	5,734	-0.02%
2021/11/23	5	33.52	3	33.53	33.30	2	5,723	0.04%
2021/11/22	3.3	34.02	0	0.00	33.80	3.3	5,735	0.06%
2021/11/19	11	34.17	7	33.89	33.80	4	5,728	0.07%
2021/11/18	41	34.72	20	34.71	35.25	21	5,544	0.38%
2021/11/17	3	32.93	0	0.00	33.05	3	5,242	0.06%
2021/11/16	1.5	33.45	1	33.45	33.20	0.5	5,253	0.01%
2021/11/15	3	32.92	1	33.50	33.45	2	5,270	0.04%
2021/11/12	1	33.20	0	0.00	33.10	1	5,331	0.02%
2021/11/11	0	33.30	7	33.38	33.65	-7	5,383	-0.13%
2021/11/10	1	33.65	16	33.64	33.70	-15	5,452	-0.28%
2021/11/09	1	33.15	1	33.20	33.25	0	5,422	0.00%
2021/11/08	5	32.85	0	0.00	33.25	5	5,503	0.09%
2021/11/05	5	32.42	2	32.30	32.50	3	5,516	0.05%
2021/11/03	0	0.00	4	32.78	32.75	-4	5,577	-0.07%
2021/11/02	15.1	32.82	13	32.88	32.55	2.1	5,591	0.04%
2021/11/01	4	32.12	0	0.00	32.35	4	5,570	0.07%
2021/10/29	4	31.91	1	31.90	32.00	3	5,522	0.05%
2021/10/28	0.1	31.25	0	0.00	31.20	0.1	5,486	0.00%
2021/10/27	0	31.55	0	0.00	31.45	0	5,540	0.00%
2021/10/26	2	31.50	5	31.80	31.65	-3	5,557	-0.05%
2021/10/25	0	0.00	2	31.55	31.55	-2	5,596	-0.04%
2021/10/22	3.1	31.18	1	31.10	31.20	2.1	5,709	0.04%
2021/10/21	0	0.00	7	31.75	31.60	-7	5,731	-0.12%
2021/10/20	3.4	31.04	0	0.00	31.00	3.4	5,745	0.06%
2021/10/19	5	31.63	0	31.85	31.35	5	5,840	0.09%
2021/10/18	5.1	31.65	0	0.00	31.55	5.1	5,880	0.09%
2021/10/15	0.1	31.20	2	31.43	31.40	-1.9	6,012	-0.03%
2021/10/14	1.1	30.60	9	30.80	30.95	-8	6,064	-0.13%
2021/10/13	4.1	30.63	0	0.00	30.55	4.1	6,146	0.07%
2021/10/12	2	31.03	6	30.91	30.80	-4	6,276	-0.06%
2021/10/08	5	31.19	0	0.00	30.95	5	6,374	0.08%
2021/10/07	0	0.00	4	30.88	31.25	-4	6,482	-0.06%
2021/10/06	3.2	30.83	1	30.60	30.25	2.2	6,712	0.03%
2021/10/05	4.1	31.08	1	31.15	31.50	3.1	6,932	0.04%
2021/10/04	2.2	31.59	11.1	32.13	31.50	-9	7,035	-0.13%
2021/10/01	11.2	33.02	8	33.11	32.85	3.2	7,208	0.04%
2021/09/30	7.1	34.18	9	34.22	34.15	-2	7,973	-0.02%
2021/09/29	13.3	34.48	10	34.97	34.10	3.3	8,086	0.04%
2021/09/28	106	37.86	91	36.35	36.30	15	8,003	0.19%	大買/
2021/09/27	33	36.09	46	35.93	36.90	-13	7,601	-0.17%
2021/09/24	8.4	34.89	1	34.95	33.55	7.4	7,983	0.09%
2021/09/23	3.1	33.00	1	33.10	33.30	2.1	8,390	0.03%
2021/09/17	8.1	33.13	0	0.00	32.95	8.1	8,810	0.09%
2021/09/15	7	34.52	2	34.45	34.20	5	9,090	0.05%
2021/09/14	1.1	34.32	0.1	35.00	34.25	1.1	9,541	0.01%
2021/09/13	0	35.25	0	0.00	35.20	0	10,534	0.00%
2021/09/09	0.1	34.40	2	34.85	34.80	-2	11,238	-0.02%
2021/09/08	0	34.40	0	0.00	33.85	0	11,667	0.00%
2021/09/07	1	34.60	0	0.00	34.70	1	11,846	0.01%
2021/09/06	4.1	34.83	4	34.75	34.65	0.1	12,281	0.00%
2021/09/03	1	35.31	2	35.70	35.30	-1	13,514	-0.01%
2021/09/02	9	35.38	2	35.45	35.20	7	13,873	0.05%
2021/08/31	0	36.05	0	0.00	35.85	0	15,797	0.00%
2021/08/30	4.1	36.46	2	36.20	36.25	2.1	17,437	0.01%
2021/08/27	3	36.85	7	37.35	37.05	-4	18,717	-0.02%
2021/08/26	6	36.84	15	37.07	37.00	-9	19,933	-0.05%
2021/08/25	11	36.22	2	36.65	36.25	9	20,785	0.04%
2021/08/24	0	36.10	3	36.08	36.10	-3	20,917	-0.01%
2021/08/23	1	35.69	4.7	35.59	35.65	-3.6	21,102	-0.02%
2021/08/20	20	34.61	22	34.92	34.65	-2	21,317	-0.01%
2021/08/19	1.1	35.89	5	34.95	34.10	-3.9	21,680	-0.02%
2021/08/18	0	34.10	10	34.50	35.60	-10	21,780	-0.05%
2021/08/17	3	35.17	1	35.45	34.60	2	21,890	0.01%
2021/08/16	4.1	36.39	0	0.00	36.05	4.1	21,946	0.02%
2021/08/13	0	0.00	1	37.80	38.30	-1	21,970	0.00%
2021/08/12	1	39.25	0	0.00	38.20	1	21,997	0.00%
2021/08/10	8.9	37.84	3	38.55	37.80	5.9	22,189	0.03%
2021/08/06	1	39.55	4	39.35	39.50	-3	22,449	-0.01%
2021/08/05	0.1	38.93	10	38.65	38.70	-9.9	22,587	-0.04%
2021/08/04	1	39.15	0	0.00	39.30	1	22,778	0.00%
2021/08/03	0	0.00	2	39.45	39.75	-2	23,283	-0.01%
2021/08/02	0.1	38.87	0	0.00	39.60	0.1	23,541	0.00%
2021/07/30	4	39.99	0	0.00	39.75	4	23,547	0.02%
2021/07/28	8	39.05	4	38.08	38.85	4	23,615	0.02%
2021/07/27	1.1	39.10	3	39.17	39.00	-1.9	23,682	-0.01%
2021/07/26	5.1	40.69	10	40.65	39.90	-5	23,804	-0.02%
2021/07/23	15	40.59	5	40.67	40.85	10	23,935	0.04%
2021/07/22	0.1	39.25	4	39.21	39.35	-3.9	24,006	-0.02%
2021/07/21	9.4	39.64	17	40.04	39.25	-7.6	24,056	-0.03%
2021/07/20	4	40.70	0	0.00	40.75	4	24,035	0.02%
2021/07/19	0	0.00	5	41.46	41.70	-5	24,102	-0.02%
2021/07/16	6.3	41.06	1	40.90	41.30	5.3	24,328	0.02%
2021/07/15	3	41.32	1	41.40	42.15	2	24,369	0.01%
2021/07/14	2	40.90	12	40.67	41.25	-10	24,454	-0.04%
2021/07/13	38.6	42.01	15.5	41.45	40.90	23.1	24,605	0.09%
2021/07/12	24.3	42.73	20	43.03	42.10	4.3	24,583	0.02%
2021/07/09	38.1	44.01	1	45.10	43.75	37.1	25,092	0.15%
2021/07/08	51	44.57	1	44.50	44.70	50	25,452	0.20%
2021/07/07	75	45.83	183.8	46.43	45.25	-108.8	26,102	-0.42%	大賣/鉅額交易
2021/07/06	9	44.98	13	45.31	44.70	-4	25,579	-0.02%
2021/07/05	7	44.44	11	44.12	44.50	-4	25,582	-0.02%
2021/07/02	104.1	45.44	66	46.26	44.80	38.1	25,639	0.15%	大買/
2021/07/01	227	45.78	149.1	46.78	45.60	77.9	25,279	0.31%	大買/大賣/
2021/06/30	29.1	45.39	94.1	45.42	45.70	-65	24,430	-0.27%
2021/06/29	103	44.19	84	44.23	43.80	19	23,871	0.08%	大買/
2021/06/28	27.7	43.80	16	43.95	44.00	11.7	23,785	0.05%
2021/06/25	9	44.36	2	44.30	44.30	7	23,683	0.03%
2021/06/24	45	44.71	39.6	44.76	44.95	5.4	23,805	0.02%
2021/06/23	49	44.52	13	44.70	44.00	36	23,763	0.15%
2021/06/22	139.1	45.89	153.2	45.60	44.45	-14.1	23,479	-0.06%	大買/大賣/
2021/06/21	25.1	43.38	38.3	43.24	44.45	-13.2	22,491	-0.06%
2021/06/18	38.4	43.57	1	43.55	43.25	37.4	22,031	0.17%
2021/06/17	46	44.98	33	45.38	44.30	13	21,851	0.06%
2021/06/16	98	44.32	88	44.09	43.95	10	21,436	0.05%
2021/06/15	24.1	45.03	18	44.99	44.95	6.1	21,270	0.03%
2021/06/11	86.5	47.73	59.1	47.55	45.60	27.5	20,880	0.13%
2021/06/10	71.1	44.42	74	44.89	45.50	-3	19,739	-0.01%
2021/06/09	63.1	47.15	36	46.16	45.45	27.1	19,438	0.14%
2021/06/08	194.1	50.25	219	49.31	49.10	-24.9	18,821	-0.13%	大買/大賣/
2021/06/07	99	49.19	222.5	50.11	50.60	-123.5	17,681	-0.70%	大賣/鉅額交易
2021/06/04	264.2	48.79	110.1	47.79	46.05	154.1	16,159	0.95%	大買/大賣/鉅額交易
2021/06/03	90.1	46.12	86.3	46.69	47.30	3.8	15,117	0.02%
2021/06/02	65	41.02	160.6	40.81	43.00	-95.6	13,987	-0.68%	大賣/
2021/06/01	1.1	38.89	57.2	39.01	39.10	-56.1	13,318	-0.42%
2021/05/31	5	38.62	45.1	38.74	38.25	-40.1	13,351	-0.30%
2021/05/28	14	37.94	15	37.92	37.75	-1	13,267	-0.01%
2021/05/27	24	37.47	65.1	37.01	37.70	-41.1	13,224	-0.31%
2021/05/26	3	35.72	1.1	35.99	35.90	1.9	12,890	0.01%
2021/05/25	19.1	35.43	13.1	35.61	35.85	6	12,765	0.05%
2021/05/24	10	35.28	6	35.25	35.50	4	12,643	0.03%
2021/05/21	1	33.95	14	33.99	34.20	-13	12,564	-0.10%
2021/05/20	13	33.00	0	0.00	33.15	13	12,491	0.10%
2021/05/19	5	33.14	14	33.37	33.75	-9	12,471	-0.07%
2021/05/18	11	31.63	8	32.45	32.55	3	12,390	0.02%
2021/05/17	5.3	29.65	25	30.40	29.60	-19.7	12,320	-0.16%
2021/05/14	14	32.53	1	32.75	31.65	13	12,175	0.11%
2021/05/13	13	30.96	11	31.58	32.50	2	12,028	0.02%
2021/05/12	56.3	33.86	24	32.85	32.55	32.3	11,875	0.27%
2021/05/11	84	37.45	103	38.57	36.10	-19	11,647	-0.16%	大賣/
2021/05/10	8.2	37.51	11	37.67	37.30	-2.8	11,138	-0.03%
2021/05/07	3.1	35.67	3	35.08	35.85	0.1	10,910	0.00%
2021/05/06	24.3	36.05	2	35.10	35.55	22.3	10,898	0.20%
2021/05/05	1	36.50	1	35.80	35.80	0	10,841	0.00%
2021/05/04	7.2	35.95	8	35.47	35.00	-0.9	10,795	-0.01%
2021/05/03	20.1	37.01	10	37.17	36.55	10.1	10,641	0.09%
2021/04/29	71.1	38.49	16.9	38.11	38.00	54.2	10,523	0.51%
2021/04/28	72	39.03	135.1	39.52	39.15	-63.1	10,391	-0.61%	大賣/
2021/04/27	56	38.70	50	39.10	39.00	6	10,300	0.06%
2021/04/26	93.1	38.66	72	38.89	39.10	21.1	10,262	0.21%
2021/04/23	36.1	37.86	21	38.30	38.45	15.1	10,189	0.15%
2021/04/22	113	38.60	86	39.40	37.85	27	10,228	0.26%	大買/
2021/04/21	54	38.43	26	38.71	38.70	28	9,979	0.28%
2021/04/20	51.1	38.62	14	39.05	38.40	37.1	9,815	0.38%
2021/04/19	59	39.24	33.2	39.39	39.20	25.8	9,689	0.27%
2021/04/16	19	38.63	13	38.64	38.85	6	9,457	0.06%
2021/04/15	51.4	39.42	38	38.36	38.35	13.4	9,313	0.14%
2021/04/14	22.6	36.35	14	36.21	38.00	8.6	8,612	0.10%
2021/04/13	95	37.14	57	37.08	37.10	38	8,244	0.46%
2021/04/12	14	33.16	37	34.29	34.65	-23	7,454	-0.31%
2021/04/09	14.1	31.64	5	32.19	31.50	9.1	7,196	0.13%
2021/04/08	8	32.84	165	32.28	33.20	-157	7,070	-2.22%	大賣/鉅額交易
2021/04/07	95	31.59	61	31.72	31.60	34	7,209	0.47%
2021/04/06	14	31.54	29	31.22	31.55	-15	7,685	-0.20%
2021/04/01	34	31.09	15	31.17	31.25	19	7,829	0.24%
2021/03/31	100	31.34	62	31.71	31.50	38	7,758	0.49%
2021/03/30	73	31.12	4	31.34	31.25	69	7,676	0.90%
2021/03/29	17	30.99	22	30.79	30.95	-5	7,605	-0.07%
2021/03/26	7	29.91	28	29.87	29.60	-21	7,504	-0.28%
2021/03/25	7	29.71	5	29.60	29.50	2	7,414	0.03%
2021/03/24	10	28.99	1	28.35	28.95	9	7,315	0.12%
2021/03/23	5	28.57	0	0.00	28.55	5	7,354	0.07%
2021/03/22	2	28.60	3	28.55	28.80	-1	7,630	-0.01%
2021/03/19	2	28.85	5	28.95	28.95	-3	7,698	-0.04%
2021/03/18	4	29.01	0	0.00	29.00	4	7,750	0.05%
2021/03/17	7.1	29.16	7	29.08	29.20	0.1	7,823	0.00%
2021/03/16	5.1	28.89	0	0.00	29.05	5.1	7,835	0.07%
2021/03/15	3	29.40	4	29.35	29.35	-1	7,745	-0.01%
2021/03/12	0	0.00	1	30.00	29.90	-1	7,711	-0.01%
2021/03/11	32	29.77	2	29.75	29.60	30	7,688	0.39%
2021/03/10	13	29.04	7	29.48	29.65	6	7,614	0.08%
2021/03/09	2	29.70	5	29.26	29.70	-3	7,508	-0.04%
2021/03/08	30	28.70	25	28.58	28.55	5	7,339	0.07%
2021/03/05	24	28.43	46	28.29	28.30	-22	7,301	-0.30%
2021/03/04	1	27.95	6	28.43	28.85	-5	7,205	-0.07%
2021/03/03	12	27.60	3	28.00	28.00	9	7,040	0.13%
2021/03/02	12	27.68	0	0.00	27.05	12	6,998	0.17%
2021/02/26	46	27.04	5	27.25	27.25	41	6,861	0.60%
2021/02/25	2	26.95	0	0.00	27.05	2	6,828	0.03%
2021/02/24	3	27.18	2	26.70	26.65	1	6,865	0.01%
2021/02/23	0	0.00	2	27.50	27.70	-2	6,822	-0.03%
2021/02/22	3	26.57	3	26.60	26.70	0	6,790	0.00%
2021/02/18	0	0.00	5.3	26.45	26.50	-5.3	7,025	-0.08%
2021/02/17	6	25.63	16	25.58	25.90	-10	7,305	-0.14%
2021/02/05	0	0.00	3	24.33	24.35	-3	7,916	-0.04%
2021/02/03	6	24.09	0	0.00	24.25	6	7,969	0.08%
2021/02/02	4	24.20	0	0.00	24.35	4	8,079	0.05%
2021/02/01	1	23.70	150	23.70	23.70	-149	8,162	-1.83%	大賣/鉅額交易
2021/01/29	0	0.00	2	23.50	23.40	-2	8,190	-0.02%
2021/01/28	0	0.00	3	24.20	23.75	-3	8,271	-0.04%
2021/01/26	2	24.30	4	24.40	24.30	-2	8,278	-0.02%
2021/01/25	2	24.80	0	0.00	24.95	2	8,338	0.02%
2021/01/22	5	24.65	0	0.00	24.60	5	8,431	0.06%
2021/01/21	9	25.07	57	24.92	24.80	-48	8,456	-0.57%
2021/01/20	5.2	24.42	6	24.58	24.25	-0.9	8,455	-0.01%
2021/01/19	7	25.56	0	0.00	25.50	7	8,541	0.08%
2021/01/18	2.2	25.46	1	25.50	25.30	1.2	8,876	0.01%
2021/01/15	5	25.61	10	25.85	25.35	-5	8,817	-0.06%
2021/01/14	3	26.90	2	26.88	26.80	1	8,867	0.01%
2021/01/13	5	27.29	0	0.00	27.25	5	8,857	0.06%
2021/01/12	2	27.55	1	27.25	27.20	1	8,836	0.01%
2021/01/11	2	27.30	5	27.32	27.25	-3	8,759	-0.03%
2021/01/08	1	27.10	5.1	27.10	27.25	-4.1	8,755	-0.05%
2021/01/07	3	27.72	5.2	27.35	27.40	-2.2	8,663	-0.03%
2021/01/06	5	27.82	22	27.64	27.75	-17	8,579	-0.20%
2021/01/05	3	28.55	7	28.81	28.40	-4	8,453	-0.05%
2021/01/04	30	29.25	30	29.17	29.30	0	8,379	0.00%
2020/12/31	11	29.61	21	29.34	29.45	-10	8,298	-0.12%
2020/12/30	29	29.92	16	30.11	29.35	13	8,200	0.16%
2020/12/29	51	29.80	8	29.16	28.70	43	7,881	0.55%
2020/12/28	7	27.78	2.1	27.82	28.25	4.9	7,371	0.07%
2020/12/25	1	25.70	0	0.00	25.70	1	7,144	0.01%
2020/12/24	4	25.79	8	25.80	25.75	-4	7,141	-0.06%
2020/12/23	8	25.48	9	25.89	25.90	-1	7,120	-0.01%
2020/12/22	6	26.03	1	25.30	25.30	5	7,089	0.07%
2020/12/21	5	25.09	2	25.25	25.15	3	6,969	0.04%
2020/12/17	3	24.72	1	25.00	24.60	2	6,958	0.03%
2020/12/16	24	25.28	22.1	25.48	25.15	1.9	6,943	0.03%
2020/12/15	1	24.90	1	24.80	24.90	0	6,702	0.00%
2020/12/14	2	24.55	4	24.39	24.45	-2	6,631	-0.03%
2020/12/11	6	23.91	6	24.19	24.40	0	6,600	0.00%
2020/12/10	4	23.91	0	0.00	23.65	4	6,600	0.06%
2020/12/09	1	23.85	0	0.00	23.90	1	6,640	0.02%
2020/12/08	0	0.00	4	23.35	23.55	-4	6,742	-0.06%
2020/12/07	2	23.40	0	0.00	23.25	2	6,757	0.03%
2020/12/04	5	23.80	0	0.00	23.75	5	6,785	0.07%
2020/12/02	3	24.07	0	0.00	23.65	3	6,836	0.04%
2020/12/01	10	23.91	8	24.15	24.45	2	6,805	0.03%
2020/11/30	0	0.00	8	24.15	23.80	-8	6,803	-0.12%
2020/11/26	11	23.70	0	0.00	23.70	11	6,975	0.16%
2020/11/23	0	0.00	7	22.96	23.00	-7	7,431	-0.09%
2020/11/19	0	0.00	29.2	22.95	22.90	-29.2	7,522	-0.39%
2020/11/18	0	0.00	2	23.03	23.05	-2	7,638	-0.03%
2020/11/17	3	23.07	5	22.98	22.95	-2	7,594	-0.03%
2020/11/16	40	23.05	6	23.11	23.15	34	7,567	0.45%
2020/11/13	5	22.31	9	22.58	22.35	-4	7,409	-0.05%
2020/11/12	0	0.00	5	20.75	20.65	-5	6,973	-0.07%
2020/11/11	1	20.70	2	20.95	20.95	-1	7,266	-0.01%
2020/11/10	2	20.55	0	20.30	20.25	2	7,360	0.03%
2020/11/09	0	0.00	6.2	21.11	21.40	-6.2	7,359	-0.08%
2020/11/06	0	0.00	0.3	20.35	20.60	-0.3	7,265	0.00%
2020/11/05	7	20.54	43	20.58	20.25	-36	7,228	-0.50%
2020/11/04	1	20.00	0	0.00	20.15	1	7,158	0.01%
2020/11/03	7	20.22	4	20.15	20.10	3	7,149	0.04%
2020/11/02	0	0.00	1	20.00	20.20	-1	7,115	-0.01%
2020/10/30	1	19.60	0	0.00	19.40	1	7,023	0.01%
2020/10/29	3	19.75	0	0.00	19.90	3	6,896	0.04%
2020/10/28	1	19.95	6	19.83	19.80	-5	6,822	-0.07%
2020/10/27	3	20.00	3	19.77	19.80	0	6,759	0.00%
2020/10/26	65	20.27	78	20.21	19.95	-13	6,608	-0.20%
2020/10/22	10	18.95	11	18.45	18.40	-1	6,198	-0.02%
2020/10/21	0	0.00	4	18.40	18.50	-4	6,011	-0.07%
2020/10/20	0	0.00	14	18.03	18.20	-14	5,977	-0.23%
2020/10/16	0	0.00	1	18.15	18.20	-1	6,063	-0.02%
2020/10/15	0	0.00	2	18.08	18.05	-2	6,055	-0.03%
2020/10/14	0	0.00	1	18.20	18.10	-1	6,046	-0.02%
2020/10/13	0	0.00	2	18.20	18.25	-2	6,062	-0.03%
2020/10/08	0	0.00	1	17.90	18.00	-1	6,150	-0.02%
2020/09/29	0	0.00	8	17.10	17.10	-8	6,414	-0.12%
2020/09/25	0	0.00	20	16.75	16.80	-20	6,485	-0.31%
2020/09/24	2	17.08	3	16.77	16.80	-1	6,488	-0.02%
2020/09/23	0	0.00	6	17.65	17.45	-6	6,492	-0.09%
2020/09/22	4	17.79	2	17.70	17.70	2	6,468	0.03%
2020/09/21	0	0.00	5	18.60	18.25	-5	6,402	-0.08%
2020/09/18	0	0.00	1	18.60	18.70	-1	6,355	-0.02%
2020/09/17	2	18.40	0	0.00	18.40	2	6,303	0.03%
2020/09/11	7	18.07	1	17.85	17.75	6	6,317	0.09%
2020/09/10	12	18.46	0	0.00	18.50	12	6,251	0.19%
2020/09/09	2	18.38	12	18.70	18.70	-10	6,360	-0.16%
2020/09/08	6	18.62	9	18.50	18.60	-3	6,496	-0.05%
2020/09/07	0	0.00	1	18.35	18.50	-1	6,449	-0.02%
2020/09/04	3	18.15	5.6	18.25	18.25	-2.6	6,400	-0.04%
2020/09/03	1	18.00	0	0.00	18.55	1	6,331	0.02%
2020/09/02	37	18.39	0	0.00	18.50	37	6,273	0.59%
2020/09/01	13	18.70	11	19.09	18.85	2	6,185	0.03%
2020/08/31	14	18.44	26	18.51	18.30	-12	6,018	-0.20%
2020/08/28	21	18.27	30	18.33	18.10	-9	5,847	-0.15%
2020/08/27	2	17.18	0	17.15	17.25	2	5,544	0.04%
2020/08/24	3	16.80	2	16.75	16.55	1	5,268	0.02%
2020/08/21	0	0.00	4	16.24	16.35	-4	5,186	-0.08%
2020/08/20	2	16.00	20	16.14	16.00	-18	5,169	-0.35%
2020/08/19	10	16.32	16	16.37	16.75	-6	5,007	-0.12%
2020/08/18	27	16.35	16	16.28	15.85	11	4,830	0.23%
2020/08/17	14	15.56	17	15.87	16.20	-3	4,566	-0.07%
2020/08/14	6	14.70	1	14.55	14.75	5	4,246	0.12%
2020/08/13	1	14.40	11	14.45	14.40	-10	4,091	-0.24%
2020/08/12	0	0.00	100	14.18	14.25	-100	3,998	-2.50%
2020/08/11	0	0.00	5	14.07	14.05	-5	4,020	-0.12%
2020/08/10	1	14.00	30	14.10	14.10	-29	4,056	-0.71%
2020/08/05	1	13.75	0	0.00	13.75	1	4,015	0.02%
2020/08/04	0	0.00	5.9	13.64	13.65	-5.9	4,047	-0.14%
2020/08/03	1	13.60	0	0.00	13.65	1	4,050	0.02%
2020/07/29	1	13.60	0	0.00	13.60	1	4,046	0.02%
2020/07/27	1	13.65	0	0.00	13.45	1	4,044	0.02%
2020/07/24	61	13.80	6	13.73	13.65	55	4,037	1.36%
2020/07/22	1	14.30	30	14.30	14.00	-29	4,067	-0.71%
2020/07/21	0	0.00	1	13.85	13.90	-1	3,943	-0.03%
2020/07/17	3	13.90	0	0.00	13.65	3	3,899	0.08%
2020/07/16	4	13.84	0	0.00	13.90	4	3,901	0.10%
2020/07/15	36	13.80	0	0.00	13.90	36	3,856	0.93%
2020/07/13	0	0.00	25	14.52	14.50	-25	3,660	-0.68%
2020/07/10	2	14.28	2	14.30	14.30	0	3,598	0.00%
2020/07/09	0	0.00	12	14.50	14.45	-12	3,598	-0.33%
2020/07/08	0	0.00	7	14.33	14.45	-7	3,571	-0.20%
2020/07/06	0	0.00	2	14.33	14.40	-2	3,547	-0.06%
2020/07/03	10	14.15	20	14.15	14.15	-10	3,505	-0.29%
2020/07/02	0	0.00	9	14.05	14.15	-9	3,476	-0.26%
2020/06/30	6	13.80	0	0.00	13.80	6	3,400	0.18%
2020/06/29	0	0.00	1	13.70	13.65	-1	3,407	-0.03%
2020/06/23	5	13.90	5.1	13.85	13.75	-0.1	3,493	0.00%
2020/06/22	2	13.90	0	0.00	13.85	2	3,516	0.06%
2020/06/19	4	13.91	3	13.90	13.85	1	3,546	0.03%
2020/06/18	14	14.25	4	14.16	14.10	10	3,555	0.28%
2020/06/17	13	13.85	4	13.98	13.90	9	3,505	0.26%
2020/06/16	7	14.03	12	13.90	14.05	-5	3,521	-0.14%
2020/06/15	20	13.90	7	13.96	13.75	13	3,443	0.38%
2020/06/12	1	13.15	0	0.00	13.25	1	3,283	0.03%
2020/06/11	3	13.53	10	13.50	13.35	-7	3,343	-0.21%
2020/06/10	0	0.00	10	13.75	13.75	-10	3,333	-0.30%
2020/06/09	21	13.90	8	13.80	13.80	13	3,419	0.38%
2020/06/08	6	13.74	50	13.85	13.80	-44	3,472	-1.27%
2020/06/05	0	0.00	6	13.65	13.70	-6	3,432	-0.17%
2020/06/03	0	0.00	7	13.50	13.50	-7	3,518	-0.20%
2020/06/02	0	0.00	2	13.40	13.40	-2	3,526	-0.06%
2020/06/01	0	0.00	9	13.40	13.45	-9	3,556	-0.25%
2020/05/29	4	13.25	0	0.00	13.20	4	3,569	0.11%
2020/05/28	27	13.65	1	13.50	13.50	26	3,609	0.72%
2020/05/27	0	0.00	2	13.25	13.40	-2	3,619	-0.06%
2020/05/26	1	13.25	0	0.00	13.15	1	3,898	0.03%
2020/05/25	0	0.00	1	12.95	13.00	-1	4,359	-0.02%
2020/05/21	0	0.00	21	13.30	13.25	-21	4,477	-0.47%
2020/05/20	0	0.00	1.1	13.29	13.25	-1.1	4,491	-0.02%
2020/05/19	3	13.40	0	0.00	13.35	3	4,513	0.07%
2020/05/18	0	0.00	87	13.20	13.35	-87	4,524	-1.92%
2020/05/15	3	12.80	3	13.00	13.00	0	4,476	0.00%
2020/05/11	0	0.00	40	12.70	12.75	-40	4,426	-0.90%
2020/05/08	40	12.70	0	0.00	12.65	40	4,443	0.90%
2020/04/29	0	0.00	2	12.50	12.60	-2	4,956	-0.04%
2020/04/28	0	0.00	1	12.25	12.35	-1	5,002	-0.02%
2020/04/27	3	12.15	7	12.11	12.10	-4	5,278	-0.08%
2020/04/24	0	0.00	13	11.90	11.90	-13	5,260	-0.25%
2020/04/23	10	11.90	13	11.88	11.95	-3	5,258	-0.06%
2020/04/22	11	11.70	2	11.80	11.80	9	5,247	0.17%
2020/04/21	13	11.80	0	0.00	11.75	13	5,235	0.25%
2020/04/20	0	0.00	2	12.10	12.05	-2	5,195	-0.04%
2020/04/17	2	12.00	0	0.00	12.00	2	5,189	0.04%
2020/04/14	0	0.00	7	12.00	12.00	-7	5,070	-0.14%
2020/04/13	1	11.80	1	11.80	11.85	0	5,071	0.00%
2020/04/10	0	0.00	1	11.90	11.95	-1	5,067	-0.02%
2020/04/09	2	11.95	0	0.00	11.90	2	5,061	0.04%
2020/04/08	25	11.84	0	0.00	11.80	25	5,045	0.50%
2020/04/06	1	11.55	0	0.00	11.65	1	4,985	0.02%
2020/04/01	0	0.00	1	11.55	11.65	-1	4,969	-0.02%
2020/03/30	1	11.50	100	11.41	11.60	-99	4,971	-1.99%
2020/03/27	58	11.93	100	12.05	11.70	-42	4,981	-0.84%
2020/03/26	0	0.00	7	11.78	11.90	-7	4,905	-0.14%
2020/03/25	5	11.50	6	11.46	11.40	-1	4,875	-0.02%
2020/03/24	50	11.40	26	11.35	11.25	24	4,863	0.49%
2020/03/23	37	11.23	2	11.25	11.10	35	4,880	0.72%
2020/03/20	1	10.60	1	10.75	10.70	0	4,784	0.00%
2020/03/19	2	10.20	26	10.20	10.25	-24	4,773	-0.50%
2020/03/18	108	10.85	0	0.00	10.80	108	4,698	2.30%	大買/鉅額交易
2020/03/17	1	10.85	0	0.00	10.90	1	4,632	0.02%
2020/03/16	3	11.50	15	11.30	11.15	-12	4,568	-0.26%
2020/03/13	3	11.12	80	11.05	11.45	-77	4,522	-1.70%
2020/03/12	36	12.57	2	12.35	12.05	34	4,423	0.77%
2020/03/11	31	12.80	0	0.00	12.75	31	4,345	0.71%
2020/03/10	30	12.65	33	12.90	12.90	-3	4,311	-0.07%
2020/03/09	55	13.20	5	13.24	12.90	50	4,231	1.18%
2020/03/06	1	13.50	4	13.58	13.50	-3	4,159	-0.07%
2020/03/05	4	13.71	6	13.70	13.65	-2	4,126	-0.05%
2020/03/03	16	13.79	0	0.00	13.75	16	4,080	0.39%
2020/03/02	5	13.60	0	0.00	13.55	5	4,019	0.12%
2020/02/27	42	14.43	39	14.24	13.90	3	3,967	0.08%
2020/02/26	98	14.38	249	14.40	14.25	-151	3,662	-4.12%	大賣/鉅額交易
2020/02/25	2	13.75	0	0.00	13.60	2	3,167	0.06%
2020/02/24	15	13.81	6	13.85	13.85	9	3,127	0.29%
2020/02/21	3	13.55	30	13.55	13.65	-27	3,026	-0.89%
2020/02/20	34	13.78	4	13.63	13.50	30	3,030	0.99%
2020/02/18	1	13.40	1	13.40	13.35	0	3,098	0.00%
2020/02/13	0	0.00	1	13.30	13.30	-1	3,063	-0.03%
2020/02/12	2	13.45	1	13.40	13.40	1	3,033	0.03%
2020/02/11	0	0.00	15	13.50	13.45	-15	3,005	-0.50%
2020/02/10	27	13.64	20	13.65	13.50	7	2,946	0.24%
2020/02/07	45	13.82	17	13.50	13.95	28	2,774	1.01%
2020/02/05	7	13.24	0	0.00	12.95	7	2,464	0.28%
2020/02/04	2	12.85	4	12.85	12.85	-2	2,358	-0.08%
2020/02/03	0	0.00	1	12.80	12.75	-1	2,334	-0.04%
2020/01/31	1.1	13.19	5	13.26	13.10	-3.9	2,287	-0.17%
2020/01/30	17	13.89	374	14.06	13.55	-357	2,196	-16.26%	大賣/鉅額交易
2020/01/07	4	13.28	0	0.00	13.15	4	1,972	0.20%
2020/01/03	0	0.00	3	13.55	13.55	-3	1,919	-0.16%
2019/12/31	0	0.00	23.7	13.40	13.45	-23.7	1,869	-1.27%
2019/12/27	0	0.00	3	13.50	13.60	-3	1,843	-0.16%
2019/12/26	8	13.62	0	0.00	13.55	8	1,818	0.44%
2019/12/23	0	0.00	1	13.45	13.55	-1	1,745	-0.06%
2019/12/20	2.1	13.62	0	0.00	13.50	2.1	1,715	0.12%
2019/12/19	0	0.00	15	13.83	13.95	-15	1,662	-0.90%
2019/12/18	6	13.60	17	13.73	13.85	-11	1,590	-0.69%
2019/12/17	0	0.00	1	13.55	13.60	-1	1,507	-0.07%
2019/12/16	0	0.00	1	13.15	13.40	-1	1,446	-0.07%
2019/12/12	1	13.05	20	13.10	13.05	-19	1,380	-1.38%
2019/12/11	23	13.05	33	13.02	13.05	-10	1,376	-0.73%
2019/12/10	0	0.00	1	12.95	13.00	-1	1,375	-0.07%
2019/12/09	2	12.93	1	12.95	12.95	1	1,385	0.07%
2019/12/06	8	12.94	0	0.00	12.85	8	1,400	0.57%
2019/12/05	2	12.90	0	0.00	12.90	2	1,400	0.14%
2019/12/04	1	12.90	1	12.90	12.90	0	1,393	0.00%
2019/12/03	0	0.00	1	12.90	12.90	-1	1,375	-0.07%
2019/12/02	1	12.90	0	0.00	12.95	1	1,363	0.07%
2019/11/29	2	12.95	4	12.95	12.95	-2	1,352	-0.15%
2019/11/28	0	0.00	12	13.09	13.05	-12	1,324	-0.91%
2019/11/26	0	0.00	7	13.09	13.15	-7	1,259	-0.56%
2019/11/25	11	12.95	2	12.90	12.95	9	1,197	0.75%
2019/11/22	3	12.78	9	12.75	12.75	-6	1,174	-0.51%
2019/11/20	0	0.00	7	12.76	12.85	-7	1,149	-0.61%
2019/11/18	2	12.60	2	12.60	12.65	0	1,089	0.00%
2019/11/15	25	12.50	31	12.55	12.55	-6	1,050	-0.57%
2019/11/14	0	0.00	20	11.90	12.00	-20	944	-2.12%
2019/11/08	10	12.05	0	0.00	12.10	10	940	1.06%
2019/11/07	1	12.00	0	0.00	12.10	1	939	0.11%
2019/11/06	0	0.00	25	12.04	12.00	-25	937	-2.67%
2019/11/05	1	12.10	0	0.00	12.10	1	936	0.11%
2019/11/04	0	0.00	4	12.05	12.10	-4	938	-0.43%
2019/10/31	0	0.00	1	11.90	11.95	-1	950	-0.11%
2019/10/28	2	12.13	0	0.00	12.10	2	961	0.21%
2019/10/25	12	12.05	13	12.02	12.05	-1	949	-0.11%
2019/10/24	0	0.00	6	11.84	11.85	-6	890	-0.67%
2019/10/23	0	0.00	9	11.80	11.80	-9	893	-1.01%
2019/10/16	0	0.00	15	11.60	11.60	-15	882	-1.70%
2019/10/14	10	11.65	0	0.00	11.65	10	935	1.07%
2019/10/07	0	0.00	0.1	11.65	11.65	-0.1	1,109	-0.01%
2019/10/04	2	11.60	0	0.00	11.60	2	1,174	0.17%
2019/10/01	10	11.65	0	0.00	11.70	10	1,299	0.77%
2019/09/25	0	0.00	1	11.85	11.80	-1	1,340	-0.07%
2019/09/23	0	0.00	1	11.75	11.80	-1	1,373	-0.07%
2019/09/20	0	0.00	0.1	11.75	11.75	-0.1	1,389	0.00%
2019/09/19	10	11.85	0	0.00	11.85	10	1,388	0.72%
2019/09/17	0	0.00	12	11.88	11.85	-12	1,398	-0.86%
2019/09/16	1	11.85	0	0.00	11.85	1	1,396	0.07%
2019/09/10	1	11.85	1	11.90	11.90	0	1,417	0.00%
2019/09/09	0	0.00	7	11.76	11.80	-7	1,394	-0.50%
2019/09/05	8	11.70	0	0.00	11.65	8	1,382	0.58%
2019/09/03	0	0.00	3	11.60	11.55	-3	1,380	-0.22%
2019/09/02	2	11.60	1	11.60	11.60	1	1,376	0.07%
2019/08/30	0	0.00	17	11.50	11.55	-17	1,383	-1.23%
2019/08/20	1	11.50	0	0.00	11.60	1	1,391	0.07%
2019/08/06	5	11.15	0	0.00	11.25	5	1,400	0.36%
2019/08/02	3	11.45	0	0.00	11.50	3	1,401	0.21%
2019/07/31	1	11.60	0	0.00	11.60	1	1,385	0.07%
2019/07/23	1	11.75	0	0.00	11.70	1	1,341	0.07%
2019/07/17	1	12.05	0	0.00	12.10	1	1,284	0.08%
2019/07/15	1	12.55	0	0.00	12.55	1	1,211	0.08%
2019/07/12	0	0.00	1	12.50	12.50	-1	1,138	-0.09%
2019/07/11	1	12.55	20	12.55	12.60	-19	1,092	-1.74%
2019/07/10	1	12.45	5	12.50	12.50	-4	1,041	-0.38%
2019/07/09	0	0.00	2	12.30	12.30	-2	979	-0.20%
2019/07/05	0	0.00	5	12.00	12.05	-5	892	-0.56%
2019/07/04	0	0.00	1	11.90	11.90	-1	869	-0.11%
2019/07/01	0	0.00	2	11.95	11.95	-2	833	-0.24%
2019/06/27	0	0.00	2	11.88	11.90	-2	810	-0.25%
2019/06/20	11	11.89	6	11.86	11.90	5	787	0.63%
2019/06/19	10	11.60	0	0.00	11.75	10	767	1.30%
2019/06/13	0	0.00	2	11.70	11.75	-2	774	-0.26%
2019/06/05	10	11.70	0	0.00	11.75	10	798	1.25%
2019/06/03	5	11.70	0	0.00	11.75	5	826	0.61%
2019/05/31	0	0.00	10	11.70	11.80	-10	828	-1.21%
2019/05/27	4	11.63	0	0.00	11.60	4	834	0.48%
2019/05/14	6	11.50	0	0.00	11.55	6	931	0.64%
2019/05/08	3	11.80	0	0.00	11.75	3	926	0.32%
2019/05/03	1	11.85	0	0.00	11.90	1	916	0.11%
2019/05/02	5	11.95	0	0.00	11.90	5	915	0.55%
2019/04/22	0	0.00	1	11.85	11.90	-1	951	-0.11%
2019/04/19	4	11.81	0	0.00	11.90	4	956	0.42%
2019/04/15	3	11.95	0	0.00	11.95	3	969	0.31%
2019/04/08	0	0.00	0.1	11.85	11.90	-0.1	959	-0.02%
2019/03/20	0	0.00	1	11.85	11.85	-1	934	-0.11%
2019/03/14	5	11.85	0	0.00	11.80	5	973	0.51%
2019/03/11	5	11.85	0	0.00	11.85	5	989	0.51%
2019/03/04	5	12.05	0	0.00	12.00	5	983	0.51%
2019/02/27	0	0.00	1	12.15	12.15	-1	976	-0.10%
2019/02/26	0	0.00	7	12.15	12.10	-7	971	-0.72%
2019/02/25	1	12.15	0	0.00	12.20	1	955	0.10%
2019/02/21	0	0.00	2	12.10	12.10	-2	939	-0.21%
2019/02/20	1	12.20	2	12.23	12.25	-1	924	-0.11%
2019/02/18	0	0.00	4	11.90	11.95	-4	854	-0.47%
2019/02/13	0	0.00	2	11.75	11.80	-2	846	-0.24%
2019/02/11	0	0.00	3	11.60	11.60	-3	829	-0.36%
2019/01/30	1	11.55	0	0.00	11.50	1	825	0.12%
2019/01/23	1	11.40	0	0.00	11.40	1	833	0.12%
2019/01/21	2	11.45	0	0.00	11.45	2	836	0.24%
2019/01/18	2	11.45	0	0.00	11.40	2	839	0.24%
2019/01/09	0	0.00	1	11.30	11.30	-1	1,026	-0.10%
2019/01/03	1	11.20	0	0.00	11.20	1	1,166	0.09%
2018/12/18	4	11.48	0	0.00	11.40	4	1,308	0.31%
2018/12/12	1	11.65	0	0.00	11.70	1	1,303	0.08%
2018/12/11	1	11.70	3	11.72	11.65	-2	1,312	-0.15%
2018/12/04	2	11.70	0	0.00	11.70	2	1,328	0.15%
2018/12/03	0	0.00	1	11.65	11.70	-1	1,326	-0.08%
2018/11/29	0.3	11.50	0	0.00	11.50	0.3	1,318	0.02%
2018/11/20	1	11.50	0	0.00	11.50	1	1,375	0.07%
2018/11/19	0	0.00	9	11.65	11.65	-9	1,429	-0.63%
2018/11/14	2	11.50	0	0.00	11.45	2	1,620	0.12%
2018/11/13	1	11.30	0	0.00	11.45	1	1,628	0.06%
2018/11/08	0	0.00	2	11.50	11.55	-2	1,646	-0.12%
2018/11/05	1	11.35	0	0.00	11.45	1	1,648	0.06%
2018/10/25	1	11.25	0	0.00	11.15	1	1,630	0.06%
2018/10/24	2	11.45	0	0.00	11.40	2	1,629	0.12%
2018/10/23	2	11.60	0	0.00	11.55	2	1,664	0.12%
2018/10/22	3	11.82	9	11.90	11.75	-6	1,686	-0.36%
2018/10/16	2	11.45	0	0.00	11.30	2	1,517	0.13%
2018/10/12	4	11.21	0	0.00	11.20	4	1,487	0.27%
2018/10/11	5	11.27	0	0.00	11.35	5	1,452	0.34%
2018/10/09	2	12.00	0	0.00	12.30	2	1,387	0.14%
2018/10/05	1	11.95	0	0.00	11.95	1	1,342	0.07%
2018/10/04	0	0.00	1	12.25	12.25	-1	1,323	-0.08%
2018/10/03	1	12.35	0	0.00	12.35	1	1,343	0.07%
2018/09/28	0	0.00	1	12.60	12.45	-1	1,390	-0.07%
2018/09/27	1	12.55	12	12.50	12.55	-11	1,388	-0.79%
2018/09/25	1	12.25	0	0.00	12.20	1	1,357	0.07%
2018/09/21	1	12.20	0	0.00	12.20	1	1,359	0.07%
2018/09/20	2	12.33	1	12.50	12.20	1	1,361	0.07%
2018/09/19	1	12.35	0	0.00	12.45	1	1,367	0.07%
2018/09/18	1	12.30	0	0.00	12.35	1	1,364	0.07%
2018/09/17	1	12.35	0	0.00	12.50	1	1,384	0.07%
2018/09/13	1	12.15	0	0.00	12.15	1	1,373	0.07%
2018/09/12	1	11.95	0	0.00	12.15	1	1,378	0.07%
2018/09/05	1	12.30	0	0.00	12.25	1	1,405	0.07%
2018/08/29	1	12.50	0	0.00	12.45	1	1,408	0.07%
2018/08/28	0	0.00	3	12.70	12.50	-3	1,408	-0.21%
2018/08/27	0	0.00	4	12.66	12.70	-4	1,457	-0.27%
2018/08/24	2	12.70	0	0.00	12.65	2	1,475	0.14%
2018/08/23	11	12.68	24.3	12.75	12.90	-13.3	1,459	-0.91%
2018/08/22	0	0.00	3	12.27	12.25	-3	1,310	-0.23%
2018/08/15	0	0.00	1	11.90	11.90	-1	1,293	-0.08%
2018/08/14	0	0.00	1	11.75	11.80	-1	1,286	-0.08%
2018/08/07	0	0.00	3	11.95	11.95	-3	1,373	-0.22%
2018/08/06	0	0.00	0.2	11.90	11.95	-0.2	1,398	-0.01%
2018/08/02	1	11.80	0	0.00	11.80	1	1,447	0.07%
2018/08/01	1	12.00	0	0.00	12.00	1	1,442	0.07%
2018/07/30	6	12.16	4	12.20	12.20	2	1,434	0.14%
2018/07/27	1	11.90	0	0.00	11.90	1	1,397	0.07%
2018/07/25	1	11.65	0	0.00	11.70	1	1,403	0.07%
2018/07/18	0	0.00	0	11.70	11.75	0	1,521	0.00%
2018/07/17	1	11.65	1	11.65	11.60	0	1,531	0.00%
2018/07/11	3	11.83	0	0.00	11.90	3	1,585	0.19%
2018/07/05	0.2	11.70	0	0.00	11.65	0.2	1,634	0.01%
2018/07/03	2	11.80	0	0.00	11.85	2	1,699	0.12%
2018/07/02	2	12.10	0	0.00	12.00	2	1,704	0.12%
2018/06/29	10.5	12.01	0	0.00	12.05	10.5	1,721	0.61%
2018/06/21	1	12.30	0	0.00	12.25	1	1,780	0.06%
2018/06/13	2	12.80	0	0.00	12.75	2	1,822	0.11%
2018/06/12	0	0.00	0.8	12.75	12.80	-0.8	1,879	-0.04%
2018/06/11	0	0.00	5	12.90	12.85	-5	1,883	-0.27%
2018/06/08	0	0.00	5	12.95	12.85	-5	1,905	-0.26%
2018/06/06	5	13.00	0.1	12.95	13.00	4.9	1,998	0.25%
2018/06/05	1	13.10	0	0.00	13.05	1	2,024	0.05%
2018/06/04	2	13.25	0	0.00	13.25	2	2,047	0.10%
2018/05/30	1	12.75	1	12.75	12.75	0	2,064	0.00%
2018/05/29	3	12.90	1	12.90	12.90	2	2,154	0.09%
2018/05/28	0	0.00	6	12.76	12.80	-6	2,250	-0.27%
2018/05/22	0	0.00	3	12.80	12.75	-3	3,002	-0.10%
2018/05/17	1	12.75	0	0.00	12.75	1	3,082	0.03%
2018/05/11	1	13.15	7	13.10	13.10	-6	3,232	-0.19%
2018/05/10	6	13.00	0	0.00	13.00	6	3,263	0.18%
2018/05/03	0	0.00	5	12.75	12.70	-5	3,786	-0.13%
2018/05/02	6	12.90	0	0.00	12.90	6	3,835	0.16%
2018/04/26	1	12.65	0	0.00	12.50	1	3,989	0.03%
2018/04/23	1	13.10	1	12.95	12.85	0	4,052	0.00%
2018/04/20	2	13.20	1	13.20	13.20	1	4,081	0.02%
2018/04/17	1	13.40	0	0.00	13.25	1	4,177	0.02%
2018/04/16	1	13.15	3	13.15	13.25	-2	4,180	-0.05%
2018/04/13	0	0.00	3	13.15	13.20	-3	4,257	-0.07%
2018/04/12	1	13.35	6	13.22	13.30	-5	4,277	-0.12%
2018/04/11	2	13.23	0	0.00	13.20	2	4,323	0.05%
2018/04/10	9	13.15	0	0.00	13.10	9	4,348	0.21%
2018/04/09	37	13.00	5	13.00	13.05	32	4,407	0.73%
2018/03/30	2	12.95	0	0.00	12.95	2	5,502	0.04%
2018/03/27	2	12.95	0	0.00	12.95	2	5,490	0.04%
2018/03/23	2	12.75	6	12.78	12.75	-4	5,498	-0.07%
2018/03/22	1	13.35	0	0.00	13.10	1	5,461	0.02%
2018/03/21	5	13.42	14	13.39	13.30	-9	5,457	-0.16%
2018/03/20	0	0.00	4	13.35	13.45	-4	5,490	-0.07%
2018/03/19	14	13.49	0	0.00	13.50	14	5,490	0.25%
2018/03/16	1	13.60	0	0.00	13.35	1	5,476	0.02%
2018/03/15	0	0.00	17	13.64	13.70	-17	5,423	-0.31%
2018/03/13	10	13.84	1	13.80	13.85	9	5,405	0.17%
2018/03/12	4	14.09	7	14.10	13.90	-3	5,384	-0.06%
2018/03/08	1	13.85	1	13.85	13.85	0	5,343	0.00%
2018/03/07	1	13.70	17	13.85	13.70	-16	5,343	-0.30%
2018/03/06	17	13.75	0	0.00	13.80	17	5,345	0.32%
2018/03/05	10	14.15	10	14.09	13.90	0	5,351	0.00%
2018/03/02	2	13.90	2	14.08	13.95	0	5,379	0.00%
2018/03/01	29	14.22	11	14.21	14.25	18	5,308	0.34%
2018/02/27	23	14.30	55	14.26	14.05	-32	5,335	-0.60%
2018/02/26	62	14.50	31	14.44	14.50	31	5,104	0.61%
2018/02/23	25	13.24	18	13.35	13.50	7	4,704	0.15%
2018/02/22	2	12.80	0	0.00	12.75	2	4,658	0.04%
2018/02/12	30	12.55	49	12.45	12.45	-19	4,906	-0.39%
2018/02/08	19	12.65	0	0.00	12.65	19	4,976	0.38%
2018/02/06	12	12.78	22	12.87	12.50	-10	5,162	-0.19%
2018/02/05	0	0.00	4	13.60	13.60	-4	5,105	-0.08%
2018/02/02	12	13.85	6	13.71	13.70	6	5,052	0.12%
2018/02/01	0	0.00	17	13.62	13.60	-17	5,003	-0.34%
2018/01/31	27	13.84	11	13.70	13.60	16	4,973	0.32%
2018/01/30	18	13.91	5	13.96	13.50	13	4,898	0.27%
2018/01/29	1	13.70	0	0.00	13.95	1	4,666	0.02%
2018/01/22	3	13.80	1	13.70	13.90	2	4,441	0.05%
2018/01/19	0	0.00	1	13.65	13.45	-1	4,331	-0.02%
2018/01/18	1	13.75	0.8	13.60	13.65	0.2	4,315	0.00%
2018/01/15	0	0.00	1	13.45	13.45	-1	4,199	-0.02%
2018/01/11	5	13.25	0	0.00	13.20	5	4,144	0.12%
2018/01/10	7	13.59	9	13.46	13.40	-2	4,085	-0.05%
2018/01/09	7	13.66	5	13.55	13.60	2	4,034	0.05%
2018/01/08	0	0.00	0.1	13.40	13.40	-0.1	3,951	0.00%
2018/01/05	5	13.54	5	13.48	13.55	0	3,943	0.00%
2018/01/04	12	13.61	11.1	13.56	13.55	0.9	3,908	0.02%
2018/01/03	0	0.00	55	13.91	13.80	-55	3,879	-1.42%
2018/01/02	1	14.00	9	13.94	13.95	-8	3,783	-0.21%