永豐餘 (1907)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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	0	0.00	25	30.19	30.20	-25	1,031	-2.42%
2024/12/12	1	30.50	15	30.56	30.45	-14	1,033	-1.35%
2024/12/11	0	0.00	10	30.55	30.55	-10	1,036	-0.97%
2024/12/10	0	30.30	15	30.67	30.45	-15	1,036	-1.45%
2024/12/09	0.1	30.45	35	30.44	30.50	-34.9	1,036	-3.37%
2024/12/06	0	0.00	0	30.85	30.60	0	1,040	0.00%
2024/12/05	0.2	30.70	3	30.70	30.70	-2.8	1,039	-0.27%
2024/12/02	1	30.40	0	0.00	30.40	1	1,072	0.09%
2024/11/29	0.1	30.30	0	0.00	30.50	0.1	1,073	0.01%
2024/11/27	0.1	30.70	0	0.00	30.70	0.1	1,090	0.01%
2024/11/26	0.2	31.00	0	0.00	31.00	0.2	1,089	0.02%
2024/11/25	0	0.00	4	31.25	31.20	-4	1,092	-0.37%
2024/11/22	0	0.00	0	30.90	30.65	0	1,105	0.00%
2024/11/18	0	0.00	4	30.63	30.65	-4	1,125	-0.36%
2024/11/15	2	30.45	0	0.00	30.35	2	1,120	0.18%
2024/11/14	10	29.48	10	29.80	29.80	0	1,118	0.00%
2024/11/13	2	29.70	0	0.00	29.70	2	1,108	0.18%
2024/11/12	7	30.14	0	30.10	30.00	7	1,111	0.63%
2024/11/04	0	0.00	5	31.05	31.10	-5	1,166	-0.43%
2024/10/24	0	0.00	0.1	31.15	31.25	-0.1	1,233	0.00%
2024/10/21	1	31.45	0	0.00	31.45	1	1,271	0.08%
2024/10/18	0	31.75	1	32.05	31.80	-1	1,303	-0.07%
2024/10/15	0	0.00	1	31.65	31.65	-1	1,321	-0.08%
2024/10/11	0	0.00	2	31.60	31.65	-2	1,333	-0.15%
2024/10/09	3	31.33	0	0.00	31.10	3	1,354	0.22%
2024/10/08	3	32.60	0	0.00	32.15	3	1,348	0.22%
2024/10/07	0	0.00	2	33.00	33.05	-2	1,343	-0.15%
2024/10/04	3	32.70	0	0.00	32.55	3	1,347	0.22%
2024/10/01	0	0.00	1	33.20	33.25	-1	1,349	-0.07%
2024/09/30	2	32.95	1	33.10	33.10	1	1,342	0.08%
2024/09/27	0	0.00	28.6	33.18	33.00	-28.6	1,358	-2.10%
2024/09/26	0	0.00	13	32.13	31.90	-13	1,306	-0.99%
2024/09/25	0	0.00	4	31.58	31.45	-4	1,281	-0.31%
2024/09/24	0	0.00	10.1	31.10	31.20	-10.1	1,276	-0.79%
2024/09/19	0.1	30.92	1	31.05	30.95	-0.9	1,407	-0.06%
2024/09/18	0	0.00	2	30.55	30.50	-2	1,410	-0.14%
2024/09/16	0	0.00	8.1	30.57	30.65	-8.1	1,444	-0.56%
2024/09/12	0	0.00	0.1	29.70	29.60	-0.1	1,459	0.00%
2024/09/10	2	28.90	0.1	30.54	28.85	1.9	1,470	0.13%
2024/09/09	0	0.00	8	28.60	28.95	-8	1,476	-0.54%
2024/09/06	0.1	29.15	0	0.00	29.10	0.1	1,471	0.01%
2024/09/04	5	29.23	0	0.00	29.10	5	1,492	0.33%
2024/09/03	6	30.61	2	30.50	30.50	4	1,470	0.27%
2024/09/02	0	0.00	1	30.80	30.80	-1	1,477	-0.07%
2024/08/30	0	0.00	0.1	30.75	31.00	-0.1	1,492	0.00%
2024/08/28	0	0.00	1	30.55	30.60	-1	1,496	-0.07%
2024/08/26	1	30.85	4	30.66	30.80	-3	1,519	-0.20%
2024/08/23	0	0.00	0.1	30.00	29.95	-0.1	1,508	-0.01%
2024/08/22	0	0.00	6.1	30.22	30.15	-6.1	1,521	-0.40%
2024/08/21	0	29.65	0	0.00	29.75	0	1,521	0.00%
2024/08/19	2	29.70	0	0.00	29.60	2	1,531	0.13%
2024/08/16	0	0.00	1	29.55	29.75	-1	1,544	-0.06%
2024/08/15	2	29.80	0	0.00	29.50	2	1,547	0.13%
2024/08/14	17	29.37	3	29.43	29.50	14	1,544	0.91%
2024/08/12	140	29.93	0	0.00	29.70	140	1,547	9.04%	大買/鉅額交易
2024/08/08	0	0.00	0	28.75	28.65	0	1,543	0.00%
2024/08/07	0.1	28.95	0	0.00	28.85	0.1	1,511	0.01%
2024/08/05	2	27.60	3	27.43	27.10	-1	1,479	-0.07%
2024/08/01	0	0.00	11	30.45	30.50	-11	1,458	-0.75%
2024/07/30	2	29.85	0	0.00	29.85	2	1,482	0.13%
2024/07/26	4	29.95	3	30.00	30.05	1	1,497	0.07%
2024/07/23	1	30.29	0	0.00	30.30	1	1,574	0.07%
2024/07/22	0	0.00	0.1	30.25	30.15	-0.1	1,569	-0.01%
2024/07/19	0	30.25	1	31.20	30.20	-1	1,561	-0.06%
2024/07/18	0.1	31.10	5	31.09	31.20	-4.9	1,546	-0.32%
2024/07/12	1	30.90	1	31.15	30.85	0	1,634	0.00%
2024/07/11	3.1	30.63	2	30.68	30.75	1.1	1,633	0.07%
2024/07/10	6	31.49	0	0.00	31.40	6	1,654	0.36%
2024/07/09	3	31.55	2	31.85	31.60	1	1,653	0.06%
2024/07/08	2	31.48	5	31.81	31.95	-3	1,647	-0.18%
2024/07/05	10	31.80	0	0.00	31.60	10	1,631	0.61%
2024/07/04	0	0.00	13	31.75	31.80	-13	1,627	-0.80%
2024/07/03	0	0.00	17	31.64	31.75	-17	1,630	-1.04%
2024/07/02	1	30.95	2	31.05	30.75	-1	1,586	-0.06%
2024/07/01	0	30.95	0	0.00	30.70	0	1,558	0.00%
2024/06/28	0	0.00	4	30.98	30.75	-4	1,630	-0.25%
2024/06/27	10	30.94	1	31.10	30.80	9	1,634	0.55%
2024/06/26	11	30.90	5	31.33	31.30	6	1,601	0.38%
2024/06/25	0	0.00	10	30.43	30.80	-10	1,562	-0.64%
2024/06/19	0	0.00	10	30.20	30.20	-10	1,565	-0.64%
2024/06/18	0	0.00	2	30.05	30.00	-2	1,553	-0.13%
2024/06/17	1	29.90	0	0.00	29.90	1	1,558	0.06%
2024/06/14	2	29.88	1	29.85	29.85	1	1,574	0.06%
2024/06/13	0	29.75	5	29.70	29.75	-5	1,584	-0.31%
2024/06/12	0	0.00	5	29.70	29.70	-5	1,612	-0.31%
2024/06/07	5	29.95	0	0.00	29.85	5	1,607	0.31%
2024/06/06	0	0.00	0	29.90	29.80	0	1,610	0.00%
2024/06/05	17	29.81	0	0.00	29.75	17	1,616	1.05%
2024/06/04	2	29.85	1	30.00	29.85	1	1,628	0.06%
2024/06/03	0	0.00	2	30.00	29.90	-2	1,639	-0.12%
2024/05/27	0	0.00	1	30.00	30.05	-1	1,712	-0.06%
2024/05/24	3	29.80	0	0.00	29.85	3	1,706	0.18%
2024/05/23	71	30.00	5	30.10	29.95	66	1,701	3.88%
2024/05/22	3	30.12	2	30.15	30.15	1	1,697	0.06%
2024/05/21	5	30.38	2	30.25	30.25	3	1,693	0.18%
2024/05/20	0	0.00	5	30.60	30.60	-5	1,688	-0.30%
2024/05/17	5	30.60	1	30.55	30.75	4	1,693	0.24%
2024/05/16	5	30.66	10	30.55	30.70	-5	1,705	-0.29%
2024/05/15	0	0.00	6.2	30.54	30.50	-6.2	1,702	-0.37%
2024/05/14	2	30.50	2	30.50	30.30	0	1,702	0.00%
2024/05/13	5	30.55	0.1	30.70	30.60	4.9	1,742	0.28%
2024/05/10	0	0.00	12	30.52	30.55	-12	1,739	-0.69%
2024/05/09	0	0.00	20	30.46	30.30	-20	1,734	-1.15%
2024/05/08	5	30.90	1	30.40	30.40	4	1,729	0.23%
2024/05/07	0	0.00	10	30.50	30.65	-10	1,736	-0.58%
2024/05/06	1	31.30	2	31.53	31.40	-1	1,713	-0.06%
2024/05/03	0	0.00	12	31.48	31.35	-12	1,697	-0.71%
2024/05/02	0	0.00	4	31.15	31.45	-4	1,683	-0.24%
2024/04/30	12	31.03	12	31.00	31.05	0	1,677	0.00%
2024/04/29	23	31.53	5	31.93	31.65	18	1,658	1.09%
2024/04/25	0	0.00	1	30.75	30.60	-1	1,570	-0.06%
2024/04/24	2.1	30.30	3	30.63	30.20	-0.9	1,565	-0.06%
2024/04/23	4	30.59	3	30.60	30.65	1	1,574	0.06%
2024/04/22	1	30.90	5	30.86	30.60	-4	1,595	-0.25%
2024/04/19	27	29.35	0.5	29.50	29.40	26.6	1,518	1.75%
2024/04/18	10	29.51	8	29.68	30.05	2	1,487	0.13%
2024/04/17	1	29.35	0	0.00	29.35	1	1,476	0.07%
2024/04/16	6	29.63	0	0.00	29.30	6	1,472	0.41%
2024/04/15	0	0.00	2	30.45	30.00	-2	1,433	-0.14%
2024/04/12	1	29.90	0	0.00	29.90	1	1,418	0.07%
2024/04/10	0	0.00	4	30.25	30.20	-4	1,420	-0.28%
2024/04/08	0	0.00	1	29.90	29.90	-1	1,442	-0.07%
2024/04/03	10	29.75	0	0.00	29.80	10	1,451	0.69%
2024/04/02	0	30.05	0	0.00	29.75	0	1,450	0.00%
2024/03/27	0	0.00	1	30.25	30.00	-1	1,447	-0.07%
2024/03/26	204	29.75	0	0.00	29.65	204	1,803	11.31%	大買/鉅額交易
2024/03/22	1	30.40	1	30.60	30.40	0	2,373	0.00%
2024/03/20	0	0.00	1.2	30.09	29.95	-1.2	3,073	-0.04%
2024/03/19	2	29.73	1	29.70	29.65	1	3,166	0.03%
2024/03/18	300	29.93	0	0.00	29.90	300	3,214	9.33%	大買/鉅額交易
2024/03/15	0	0.00	0.5	30.16	30.10	-0.5	3,223	-0.01%
2024/03/14	2	30.18	0	0.00	30.10	2	3,252	0.06%
2024/03/13	1	30.00	0	0.00	30.25	1	3,274	0.03%
2024/03/11	0	0.00	1	30.00	30.40	-1	3,364	-0.03%
2024/03/08	0.2	29.80	0	29.95	29.70	0.2	3,512	0.01%
2024/03/07	1	29.80	0	0.00	29.80	1	3,625	0.03%
2024/03/06	0	0.00	4	30.00	30.00	-4	3,671	-0.11%
2024/03/04	7	30.76	3	30.52	30.15	4	3,701	0.11%
2024/02/29	0	0.00	1	30.20	30.25	-1	3,681	-0.03%
2024/02/27	0	0.00	2.1	30.10	30.05	-2.1	3,688	-0.06%
2024/02/23	1	30.05	0	30.60	30.00	1	3,727	0.03%
2024/02/21	0	30.55	0	30.80	30.35	0	3,767	0.00%
2024/02/20	1	30.50	0	0.00	30.30	1	3,792	0.03%
2024/02/19	10	30.85	0	0.00	30.80	10	3,831	0.26%
2024/02/16	2	30.18	1	30.30	30.30	1	3,864	0.03%
2024/02/15	5.2	29.65	1	29.80	29.55	4.2	3,917	0.11%
2024/02/05	210	29.65	0	0.00	29.55	210	3,916	5.36%	大買/鉅額交易
2024/02/02	5	30.30	0	0.00	30.15	5	3,881	0.13%
2024/01/31	5	30.05	0	31.10	30.00	5	3,900	0.13%
2024/01/30	3	30.10	0	0.00	29.90	3	3,917	0.08%
2024/01/29	1	30.35	1	30.40	30.35	0	3,911	0.00%
2024/01/26	1	30.35	0	30.50	30.25	1	3,941	0.02%
2024/01/25	23	30.22	12	30.10	30.10	11	3,981	0.28%
2024/01/23	10	30.25	0	30.45	30.20	10	4,051	0.25%
2024/01/22	3	30.25	0	0.00	30.10	3	4,088	0.07%
2024/01/18	0	0.00	10	30.15	29.95	-10	4,151	-0.24%
2024/01/17	2	30.13	1	30.15	30.00	1	4,146	0.02%
2024/01/16	1	30.45	0	0.00	30.40	1	4,126	0.02%
2024/01/15	0	0.00	2	31.43	31.45	-2	4,107	-0.05%
2024/01/12	2.1	31.18	0	0.00	31.10	2.1	4,141	0.05%
2024/01/11	0	0.00	0	31.45	31.20	0	4,174	0.00%
2024/01/10	2	31.18	0	0.00	31.15	2	4,273	0.05%
2024/01/09	2	31.68	1	31.75	31.55	1	4,312	0.02%
2024/01/05	3	31.95	0	0.00	31.95	3	4,436	0.07%
2024/01/04	0	0.00	1	32.15	32.00	-1	4,463	-0.02%
2024/01/02	5	32.75	5	33.00	32.80	0	4,522	0.00%
2023/12/28	4	32.80	0	32.90	32.85	4	4,497	0.09%
2023/12/27	6	32.62	0	0.00	32.85	6	4,555	0.13%
2023/12/26	10.1	32.65	0	0.00	32.75	10.1	4,573	0.22%
2023/12/25	10	32.93	0	0.00	32.50	10	4,680	0.21%
2023/12/22	0	0.00	15	33.53	33.25	-15	4,662	-0.32%
2023/12/21	26	32.87	23	33.48	32.75	3	4,624	0.06%
2023/12/20	3	31.77	2	31.95	32.40	1	4,275	0.02%
2023/12/19	27	31.80	5	32.04	32.15	22	3,963	0.56%
2023/12/18	69.2	33.68	36.1	33.34	32.65	33.1	3,663	0.90%
2023/12/15	0	0.00	1	34.65	34.20	-1	3,281	-0.03%
2023/12/14	1	35.30	17	34.19	34.20	-16	2,993	-0.53%
2023/12/13	0	0.00	21	34.57	35.00	-21	2,904	-0.72%
2023/12/11	15	34.40	18	34.35	34.55	-3	2,869	-0.10%
2023/12/07	1	34.30	0	0.00	33.50	1	2,791	0.04%
2023/12/05	16	34.93	11	34.91	34.95	5	2,699	0.19%
2023/12/04	1	32.45	12	34.00	34.55	-11	2,550	-0.43%
2023/12/01	1	32.65	10	32.34	32.75	-9	2,434	-0.37%
2023/11/30	0	0.00	2	31.70	31.80	-2	2,373	-0.08%
2023/11/28	1	31.80	0	0.00	31.30	1	2,353	0.04%
2023/11/27	17	31.00	0	0.00	31.05	17	2,320	0.73%
2023/11/24	0	0.00	1	31.15	31.00	-1	2,325	-0.04%
2023/11/22	0	0.00	1	30.70	30.70	-1	2,309	-0.04%
2023/11/21	1	30.60	0	0.00	30.65	1	2,296	0.04%
2023/11/17	0	0.00	1	31.05	30.75	-1	2,289	-0.04%
2023/11/15	0	0.00	2	30.00	30.15	-2	2,254	-0.09%
2023/11/14	0	0.00	1	29.70	29.65	-1	2,250	-0.05%
2023/11/13	0	0.00	0	29.10	29.05	0	2,236	0.00%
2023/11/10	1	29.00	0	0.00	28.95	1	2,275	0.04%
2023/11/09	15	29.00	0	0.00	29.10	15	2,293	0.65%
2023/11/06	2	29.55	0	0.00	29.60	2	2,453	0.08%
2023/11/02	5	29.02	1	29.10	29.10	4	2,542	0.16%
2023/11/01	2	29.30	0	0.00	29.05	2	2,616	0.08%
2023/10/31	1	29.45	1	29.85	29.80	0	2,632	0.00%
2023/10/30	11	29.24	5	29.80	29.80	6	2,847	0.21%
2023/10/27	21	29.90	0	0.00	29.70	21	2,871	0.73%
2023/10/26	0	0.00	10	30.55	30.20	-10	3,023	-0.33%
2023/10/25	4	30.50	0	0.00	30.75	4	3,409	0.12%
2023/10/24	50	30.45	0	0.00	30.40	50	4,037	1.24%
2023/10/20	52	30.85	2	31.15	30.95	50	4,276	1.17%
2023/10/19	2	31.70	0	0.00	31.70	2	4,458	0.04%
2023/10/18	2	31.70	0	0.00	31.90	2	4,530	0.04%
2023/10/13	0	0.00	1	32.15	31.35	-1	4,625	-0.02%
2023/10/12	53	30.95	1	31.50	31.70	52	4,662	1.12%
2023/10/11	52	31.10	10	32.05	31.55	42	4,711	0.89%
2023/10/06	10	32.80	3.1	32.73	32.80	6.9	4,730	0.15%
2023/10/05	0	0.00	1	31.90	31.85	-1	4,740	-0.02%
2023/10/04	10	32.20	0	0.00	31.90	10	4,775	0.21%
2023/10/03	2	32.75	0	0.00	32.70	2	4,843	0.04%
2023/10/02	0	0.00	1	32.20	32.40	-1	4,840	-0.02%
2023/09/28	5	32.23	16	32.08	32.55	-11	4,895	-0.22%
2023/09/27	0.1	30.85	0	30.85	30.95	0.1	4,858	0.00%
2023/09/26	2	30.57	0	0.00	30.70	2	5,071	0.04%
2023/09/25	0	0.00	1	31.10	31.15	-1	5,231	-0.02%
2023/09/22	4	30.00	0	0.00	30.45	4	5,302	0.08%
2023/09/20	4	31.25	0	0.00	31.25	4	5,607	0.07%
2023/09/19	1	31.25	0	0.00	31.05	1	5,987	0.02%
2023/09/18	4	31.85	0	0.00	31.85	4	6,809	0.06%
2023/09/15	1	31.00	0	0.00	31.90	1	7,334	0.01%
2023/09/13	0	0.00	0	30.90	31.15	0	8,215	0.00%
2023/09/11	0	0.00	1	30.80	30.80	-1	8,778	-0.01%
2023/09/07	1	30.80	0	0.00	30.75	1	9,008	0.01%
2023/09/06	3	31.00	0	0.00	30.90	3	9,125	0.03%
2023/09/05	1	31.40	0	0.00	31.50	1	9,255	0.01%
2023/09/04	0	0.00	0	31.65	31.75	0	9,380	0.00%
2023/08/31	1	31.30	0	0.00	31.45	1	10,013	0.01%
2023/08/30	0.1	31.25	3	31.45	31.45	-2.9	10,465	-0.03%
2023/08/29	0	0.00	3	30.60	30.95	-3	10,618	-0.03%
2023/08/28	0	0.00	1	30.00	30.00	-1	10,915	-0.01%
2023/08/25	0	0.00	1	30.05	30.10	-1	10,974	-0.01%
2023/08/24	2	29.95	0	0.00	29.95	2	11,030	0.02%
2023/08/23	10	30.25	2	30.23	30.20	8	11,069	0.07%
2023/08/22	3	29.72	6	29.78	29.95	-3	11,151	-0.03%
2023/08/21	0	0.00	0	30.05	30.15	0	11,227	0.00%
2023/08/18	6	30.25	0	0.00	30.10	6	11,370	0.05%
2023/08/17	1	30.50	3	29.70	30.30	-2	11,598	-0.02%
2023/08/16	72	30.24	4	29.89	30.25	68	11,618	0.59%
2023/08/15	1	31.00	1.1	31.04	31.00	-0.1	11,644	0.00%
2023/08/14	52	31.04	5	31.04	31.00	47	11,677	0.40%
2023/08/11	22	32.35	1.3	32.50	32.25	20.8	11,689	0.18%
2023/08/10	15	32.86	14.3	32.99	32.55	0.8	11,687	0.01%
2023/08/09	1	33.80	6	34.02	33.95	-5	11,637	-0.04%
2023/08/08	64	34.49	156	34.51	34.35	-92	11,614	-0.79%	大賣/
2023/08/07	74	35.03	12	35.07	34.95	62	11,590	0.54%
2023/08/04	90	36.46	1	36.75	36.45	89	11,574	0.77%
2023/08/02	31	37.48	45.3	37.32	36.60	-14.3	11,849	-0.12%
2023/08/01	6	36.78	1	36.55	36.85	5	11,641	0.04%
2023/07/31	15	36.82	9	37.25	36.85	6	11,678	0.05%
2023/07/28	61	37.33	11	37.60	37.05	50	11,688	0.43%
2023/07/27	86	38.96	63.5	38.75	39.05	22.5	11,390	0.20%
2023/07/26	6	36.89	7	36.70	36.60	-1	10,871	-0.01%
2023/07/25	4	36.40	9.4	36.58	36.10	-5.4	10,871	-0.05%
2023/07/24	11.1	36.23	60.3	36.40	35.90	-49.2	10,924	-0.45%
2023/07/21	9	35.13	1.7	34.54	34.75	7.3	11,068	0.07%
2023/07/20	7	35.05	9	34.97	35.70	-2	11,225	-0.02%
2023/07/19	57	34.11	10	33.90	33.75	47	11,672	0.40%
2023/07/18	20	35.37	11	35.13	34.80	9	12,347	0.07%
2023/07/17	17	36.84	26	36.70	36.75	-9	12,675	-0.07%
2023/07/14	20	36.27	13.5	35.91	36.15	6.5	12,620	0.05%
2023/07/13	8.1	35.37	0	0.00	35.35	8.1	12,584	0.06%
2023/07/12	9	36.37	24	36.39	36.30	-15	12,522	-0.12%
2023/07/11	17	36.61	0.4	36.63	36.70	16.6	12,513	0.13%
2023/07/10	7	36.57	9	36.83	36.25	-2	12,484	-0.02%
2023/07/07	2	36.70	0	0.00	36.85	2	12,419	0.02%
2023/07/06	3	37.37	1	36.95	36.95	2	12,387	0.02%
2023/07/05	2.5	37.84	15	38.07	37.70	-12.5	12,319	-0.10%
2023/07/04	6	39.00	18	38.43	38.20	-12	12,252	-0.10%
2023/07/03	6	37.82	15.1	37.79	37.95	-9.1	12,029	-0.08%
2023/06/30	23	37.25	6.2	37.23	37.25	16.8	11,850	0.14%
2023/06/29	9	36.96	40	37.33	37.50	-31	11,757	-0.26%
2023/06/28	32	36.05	12	36.08	35.85	20	11,551	0.17%
2023/06/27	48.1	37.41	20	37.34	36.50	28.1	11,452	0.25%
2023/06/26	215.5	39.29	103.6	39.37	39.40	111.9	11,122	1.01%	大買/大賣/鉅額交易
2023/06/21	42	36.40	291	37.15	37.50	-249	10,287	-2.42%	大賣/鉅額交易
2023/06/20	20	34.60	17	34.42	35.20	3	9,759	0.03%
2023/06/19	60.2	33.66	16	34.01	33.75	44.2	9,387	0.47%
2023/06/16	17	35.56	3	36.25	35.00	14	8,869	0.16%
2023/06/15	1	35.93	1	36.10	36.15	0	8,396	0.00%
2023/06/14	10.1	36.48	12	35.74	35.60	-1.9	8,340	-0.02%
2023/06/13	1.3	35.93	16	35.91	36.20	-14.7	8,236	-0.18%
2023/06/12	7	36.75	12	37.00	36.70	-5	8,118	-0.06%
2023/06/09	3	37.55	50	37.51	37.65	-47	8,005	-0.59%
2023/06/08	9	36.91	4	37.08	36.90	5	7,872	0.06%
2023/06/07	3	36.90	6	36.95	37.00	-3	7,782	-0.04%
2023/06/06	31	37.03	68.1	37.02	37.00	-37.1	7,693	-0.48%
2023/06/05	1	34.15	318.7	34.59	36.50	-317.7	7,207	-4.41%	大賣/鉅額交易
2023/06/02	0	33.00	97	33.22	33.30	-97	6,786	-1.43%
2023/06/01	138.2	33.23	21.3	33.14	33.05	116.9	6,640	1.76%	大買/鉅額交易
2023/05/31	3	31.90	25	31.79	31.70	-22	6,361	-0.35%
2023/05/30	0.2	32.10	1	32.45	32.10	-0.8	6,304	-0.01%
2023/05/29	12	32.57	124	32.50	32.50	-112	6,287	-1.78%	大賣/鉅額交易
2023/05/26	10	32.28	11	32.15	32.20	-1	6,281	-0.02%
2023/05/25	56	33.40	50	33.65	33.50	6	6,216	0.10%
2023/05/24	1	33.70	204.2	33.55	33.95	-203.2	6,123	-3.32%	大賣/鉅額交易
2023/05/23	93	33.47	28.1	33.45	33.40	64.9	5,965	1.09%
2023/05/22	8	31.60	5	31.99	32.05	3	5,696	0.05%
2023/05/19	0	0.00	3	31.37	31.45	-3	5,632	-0.05%
2023/05/18	5	31.50	0	0.00	31.50	5	5,563	0.09%
2023/05/17	1	31.35	19	31.24	31.40	-18	5,510	-0.33%
2023/05/16	0	0.00	10	30.85	30.75	-10	5,444	-0.18%
2023/05/15	2	30.78	5	30.85	30.80	-3	5,416	-0.06%
2023/05/12	11	30.64	16	30.80	30.90	-5	5,376	-0.09%
2023/05/11	11	30.64	16	30.80	30.75	-5	5,361	-0.09%
2023/05/10	6	31.28	13.2	31.38	31.25	-7.2	5,316	-0.14%
2023/05/09	167	32.81	46	33.01	32.15	121	5,226	2.32%	大買/鉅額交易
2023/05/08	4	31.65	3	31.70	31.75	1	4,906	0.02%
2023/05/05	16	31.73	17	31.48	31.50	-1	4,874	-0.02%
2023/05/04	28	32.13	24	32.01	32.25	4	4,796	0.08%
2023/05/03	11	31.29	11	31.26	30.90	0	4,601	0.00%
2023/05/02	15	30.91	8.1	31.27	31.35	6.9	4,518	0.15%
2023/04/28	4	30.90	16	31.00	30.80	-12	4,414	-0.27%
2023/04/27	16	30.92	8	31.09	31.05	8	4,282	0.19%
2023/04/26	16.2	31.42	34	31.36	31.75	-17.8	4,100	-0.43%
2023/04/25	21	30.49	38	30.36	30.40	-17	3,748	-0.45%
2023/04/24	58	31.27	46	31.24	31.45	12	3,508	0.34%
2023/04/21	89	32.31	173.1	31.59	30.25	-84.1	2,970	-2.83%	大賣/
2023/04/20	20	30.15	44.1	30.19	30.00	-24.1	2,203	-1.09%
2023/04/19	1	27.55	1	27.90	27.75	0	1,768	0.00%
2023/04/18	1	27.50	5	27.85	27.95	-4	1,743	-0.23%
2023/04/17	2	27.70	2	27.65	27.45	0	1,706	0.00%
2023/04/14	2	27.68	5	27.80	27.80	-3	1,703	-0.18%
2023/04/13	4	27.39	10	27.50	27.55	-6	1,677	-0.36%
2023/04/12	4	27.75	6	27.69	27.75	-2	1,665	-0.12%
2023/04/11	0	0.00	5	27.45	27.50	-5	1,649	-0.30%
2023/04/07	1	26.90	14	26.91	27.15	-13	1,611	-0.81%
2023/04/06	0	0.00	7	26.50	26.75	-7	1,595	-0.44%
2023/03/31	100	26.60	0	0.00	26.55	100	1,594	6.27%
2023/03/30	100	26.55	1	26.70	26.55	99	1,606	6.16%
2023/03/29	6	26.76	6	26.62	26.55	0	1,610	0.00%
2023/03/28	0	0.00	1	26.70	26.70	-1	1,620	-0.06%
2023/03/27	37	27.03	3.1	26.94	26.90	34	1,607	2.11%
2023/03/24	5	25.87	0	0.00	25.90	5	1,564	0.32%
2023/03/23	7	26.00	1	26.00	26.00	6	1,562	0.38%
2023/03/22	12	26.10	0	0.00	26.10	12	1,571	0.76%
2023/03/21	0	0.00	1	26.55	26.10	-1	1,571	-0.06%
2023/03/17	0	0.00	4	26.38	26.30	-4	1,596	-0.25%
2023/03/15	0	0.00	11	27.20	27.05	-11	1,624	-0.68%
2023/03/13	2	26.75	6	26.70	27.10	-4	1,814	-0.22%
2023/03/10	8	27.20	1	27.15	27.30	7	1,817	0.39%
2023/03/09	1	28.05	5	27.99	28.00	-4	1,802	-0.22%
2023/03/08	4	27.15	1	27.25	27.15	3	1,753	0.17%
2023/03/07	15	27.62	14	27.52	27.40	1	1,744	0.06%
2023/03/06	4.1	27.54	3	27.40	27.60	1.1	1,711	0.06%
2023/03/03	13	27.46	1	27.60	27.50	12	1,682	0.71%
2023/03/02	6	26.92	0	0.00	27.10	6	1,660	0.36%
2023/03/01	10	27.02	6	27.00	27.00	4	1,689	0.24%
2023/02/24	34	26.58	25	26.89	27.15	9	1,694	0.53%
2023/02/23	1	26.60	0	0.00	26.55	1	1,676	0.06%
2023/02/22	1	25.90	0	0.00	26.10	1	1,667	0.06%
2023/02/20	1	26.05	0	0.00	26.10	1	1,746	0.06%
2023/02/17	1	26.05	2	26.05	26.05	-1	1,827	-0.05%
2023/02/16	0	0.00	14	25.90	25.95	-14	1,933	-0.72%
2023/02/09	1	26.05	0	0.00	26.05	1	2,083	0.05%
2023/02/03	0.1	26.10	0	0.00	26.15	0.1	2,191	0.00%
2023/02/02	0	0.00	10	25.60	26.05	-10	2,227	-0.45%
2023/02/01	2	25.65	5	25.55	25.60	-3	2,284	-0.13%
2023/01/31	0	0.00	20	25.55	25.80	-20	2,388	-0.84%
2023/01/30	0	0.00	2	25.30	25.30	-2	2,369	-0.08%
2023/01/12	0	0.00	6	25.41	25.50	-6	2,400	-0.25%
2023/01/11	1	25.20	1	25.10	25.25	0	2,390	0.00%
2023/01/10	1	24.95	0.1	25.05	25.20	0.9	2,411	0.04%
2023/01/09	2	25.05	0	0.00	25.05	2	2,417	0.08%
2023/01/05	8	24.96	1	24.91	24.90	7	2,438	0.29%
2023/01/04	3	24.88	0	0.00	24.85	3	2,435	0.12%
2023/01/03	1	24.60	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%
2022/12/28	0	0.00	1	24.60	24.60	-1	2,460	-0.04%
2022/12/26	1	24.55	0	0.00	24.55	1	2,451	0.04%
2022/12/23	1	24.50	0	0.00	24.45	1	2,457	0.04%
2022/12/21	7	24.35	0	0.00	24.15	7	2,479	0.28%
2022/12/20	2	24.45	0	0.00	24.35	2	2,482	0.08%
2022/12/19	1	24.75	0	0.00	24.80	1	2,485	0.04%
2022/12/16	1	24.70	1	24.90	24.90	0	2,478	0.00%
2022/12/15	1	24.95	0	0.00	24.90	1	2,453	0.04%
2022/12/14	2.1	25.13	0	0.00	25.10	2.1	2,455	0.09%
2022/12/13	0	0.00	2.1	25.06	25.15	-2.1	2,427	-0.09%
2022/12/12	4.1	24.76	20	24.70	24.80	-15.9	2,422	-0.66%
2022/12/08	52	24.90	0.1	25.21	24.90	51.9	2,393	2.17%
2022/12/07	11.1	25.37	0	0.00	25.25	11.1	2,357	0.47%
2022/12/06	8	25.54	21	25.67	25.45	-13	2,326	-0.56%
2022/12/05	33	26.04	0	0.00	25.95	33	2,274	1.45%
2022/12/02	4	27.38	1	27.20	27.15	3	2,113	0.14%
2022/12/01	0	0.00	3.1	27.31	27.50	-3.1	2,098	-0.15%
2022/11/30	1	27.30	0	0.00	27.40	1	2,073	0.05%
2022/11/28	2	26.88	0	0.00	27.15	2	2,046	0.10%
2022/11/25	1	27.40	0	0.00	27.15	1	2,035	0.05%
2022/11/24	1.1	27.01	7	26.99	27.10	-5.9	2,043	-0.29%
2022/11/23	9	27.53	6	27.43	27.35	3	2,026	0.15%
2022/11/22	3	28.12	2	28.03	28.10	1	1,996	0.05%
2022/11/21	5	28.04	2	27.73	27.60	3	1,946	0.15%
2022/11/18	5	27.29	5	27.28	27.15	0	1,908	0.00%
2022/11/17	5	27.67	3	28.00	27.65	2	1,877	0.11%
2022/11/16	14	28.13	8	28.13	28.00	6	1,868	0.32%
2022/11/15	8	28.18	5	28.26	28.10	3	1,866	0.16%
2022/11/14	4	27.58	109	27.69	27.85	-105	1,791	-5.86%	大賣/鉅額交易
2022/11/11	3	26.85	5	26.97	26.95	-2	1,734	-0.12%
2022/11/10	2	26.30	2	26.43	26.45	0	1,698	0.00%
2022/11/09	4	26.24	0	0.00	26.55	4	1,711	0.23%
2022/11/08	5	26.10	4	26.43	26.35	1	1,686	0.06%
2022/11/07	14	25.36	2.1	25.51	26.00	11.9	1,636	0.73%
2022/11/04	3	24.63	1	24.80	24.75	2	1,601	0.12%
2022/11/03	4.1	24.75	2	24.60	24.60	2.1	1,586	0.13%
2022/11/02	2	25.35	0	0.00	25.20	2	1,547	0.13%
2022/11/01	8	25.93	6	26.28	25.75	2	1,513	0.13%
2022/10/31	11	25.76	7	26.55	25.55	4	1,463	0.27%
2022/10/28	5	26.42	15	26.75	26.55	-10	1,413	-0.71%
2022/10/27	26	26.15	10	26.15	26.75	16	1,327	1.21%
2022/10/26	0	23.85	3	24.22	24.40	-3	1,227	-0.24%
2022/10/25	2	23.80	1	24.00	23.75	1	1,216	0.08%
2022/10/20	3	23.83	2	24.15	24.40	1	1,196	0.08%
2022/10/19	2	25.00	0	0.00	24.55	2	1,152	0.17%
2022/10/18	0	0.00	2	25.00	25.00	-2	1,144	-0.17%
2022/10/17	0	0.00	7	24.30	24.30	-7	1,120	-0.62%
2022/10/14	2	23.83	4	23.93	24.15	-2	1,106	-0.18%
2022/10/13	103	23.58	2	23.00	22.75	101	1,100	9.18%	大買/鉅額交易
2022/10/12	1	24.10	1	24.10	24.00	0	1,107	0.00%
2022/10/11	0	0.00	1	24.60	24.40	-1	1,133	-0.09%
2022/10/07	0	0.00	9	24.45	24.80	-9	1,178	-0.76%
2022/09/30	1	23.65	10	23.65	23.70	-9	1,263	-0.71%
2022/09/29	0	0.00	7	23.39	23.70	-7	1,266	-0.55%
2022/09/28	3	22.97	0	0.00	22.90	3	1,259	0.24%
2022/09/27	1	24.10	3	24.05	23.95	-2	1,243	-0.16%
2022/09/26	1	24.05	0	0.00	24.15	1	1,242	0.08%
2022/09/23	3	24.55	0	0.00	24.75	3	1,254	0.24%
2022/09/22	1	24.25	0	0.00	24.50	1	1,288	0.08%
2022/09/19	6	24.31	1	24.10	24.10	5	1,279	0.39%
2022/09/16	1	24.90	29	24.94	24.95	-28	1,282	-2.18%
2022/09/14	1	23.90	0	0.00	23.95	1	1,269	0.08%
2022/09/13	4	24.30	4	24.50	24.45	0	1,277	0.00%
2022/09/12	1	23.85	0	0.00	24.10	1	1,294	0.08%
2022/09/08	0	0.00	0	23.65	23.70	0	1,323	0.00%
2022/09/06	2	24.20	0	0.00	23.85	2	1,352	0.15%
2022/09/02	7	24.29	0	0.00	24.25	7	1,376	0.51%
2022/09/01	6	24.55	0	0.00	24.30	6	1,379	0.43%
2022/08/31	2	24.53	1	24.70	24.75	1	1,377	0.07%
2022/08/30	0	0.00	1	24.35	24.20	-1	1,375	-0.07%
2022/08/29	1	24.15	0	0.00	24.15	1	1,387	0.07%
2022/08/26	0	24.80	0	0.00	24.85	0	1,388	0.00%
2022/08/25	50	24.65	3	24.90	24.65	47	1,390	3.38%
2022/08/24	3	24.65	0	0.00	24.75	3	1,397	0.21%
2022/08/23	50	24.79	1	24.85	24.65	49	1,439	3.40%
2022/08/22	74	25.74	2	25.50	25.40	72	1,443	4.99%
2022/08/19	39	24.51	1	24.70	24.70	38	1,394	2.73%
2022/08/18	0	0.00	2	24.60	24.55	-2	1,404	-0.14%
2022/08/16	1	23.95	0	0.00	23.65	1	1,363	0.07%
2022/08/10	0	0.00	22	23.12	23.15	-22	1,445	-1.52%
2022/08/09	67.1	23.22	1	23.10	23.35	66.1	1,475	4.48%
2022/08/08	0	0.00	2	22.95	23.10	-2	1,602	-0.12%
2022/08/05	0	0.00	1	23.25	23.30	-1	1,616	-0.06%
2022/08/04	2	23.00	0	0.00	23.15	2	1,660	0.12%
2022/08/03	1	23.55	0	0.00	23.55	1	1,678	0.06%
2022/08/02	1	23.65	2	24.00	23.50	-1	1,697	-0.06%
2022/07/28	0	0.00	1	24.00	24.00	-1	1,704	-0.06%
2022/07/25	1	24.05	1	23.85	24.00	0	1,856	0.00%
2022/07/21	0	0.00	1	23.70	23.55	-1	1,871	-0.05%
2022/07/20	4	23.63	1	23.70	23.40	3	1,869	0.16%
2022/07/19	1	23.45	1	23.60	23.45	0	1,874	0.00%
2022/07/15	100.1	22.18	0	0.00	22.05	100.1	1,822	5.49%
2022/07/14	1	24.25	2	23.75	24.20	-1	1,762	-0.06%
2022/07/13	2	23.80	0	0.00	23.95	2	1,723	0.12%
2022/07/12	1	23.35	0	0.00	23.45	1	1,701	0.06%
2022/07/11	0	0.00	1	24.35	24.40	-1	1,680	-0.06%
2022/07/06	1	24.50	0	0.00	24.65	1	1,676	0.06%
2022/07/01	54	25.25	1	25.30	24.40	53	1,677	3.16%
2022/06/30	0	0.00	1	25.55	25.45	-1	1,653	-0.06%
2022/06/29	1	26.40	0	0.00	26.20	1	1,624	0.06%
2022/06/22	1	26.00	2	26.40	26.00	-1	1,681	-0.06%
2022/06/21	0	0.00	4	26.38	26.50	-4	1,677	-0.24%
2022/06/20	7	25.66	4	26.35	25.45	3	1,672	0.18%
2022/06/17	2	26.00	2	26.38	26.10	0	1,658	0.00%
2022/06/16	4	27.13	2	27.33	26.75	2	1,644	0.12%
2022/06/15	1	27.05	1	27.15	27.25	0	1,637	0.00%
2022/06/14	4	26.44	0	0.00	26.60	4	1,643	0.24%
2022/06/13	0.1	26.70	0	0.00	26.60	0.1	1,722	0.00%
2022/06/09	0	27.35	0	0.00	27.40	0	1,746	0.00%
2022/06/08	0	0.00	0	27.35	27.35	0	1,766	0.00%
2022/06/07	2	27.13	0	0.00	27.05	2	1,780	0.11%
2022/06/06	4	27.63	0	0.00	27.55	4	1,784	0.22%
2022/06/01	6	28.30	1	28.50	28.20	5	1,841	0.27%
2022/05/31	0	0.00	1	28.75	28.75	-1	1,837	-0.05%
2022/05/30	2	27.88	3.1	27.98	28.15	-1.1	1,800	-0.06%
2022/05/26	3	27.05	0	0.00	26.90	3	1,785	0.17%
2022/05/25	0	0.00	0.1	26.50	26.60	-0.1	1,797	-0.01%
2022/05/24	2	26.70	0.1	26.60	26.60	1.9	1,821	0.10%
2022/05/23	2.2	26.97	1	26.90	26.95	1.2	1,819	0.06%
2022/05/18	6	26.56	255	26.74	27.05	-249	1,844	-13.50%	大賣/鉅額交易
2022/05/17	4	26.51	0	0.00	26.35	4	1,791	0.22%
2022/05/16	10	26.60	2	26.75	26.25	8	1,763	0.45%
2022/05/13	3	28.17	1	28.30	28.35	2	1,643	0.12%
2022/05/12	2	28.78	3	28.40	28.30	-1	1,635	-0.06%
2022/05/11	1	29.95	0	30.10	29.80	1	1,605	0.06%
2022/05/10	1	30.85	1	30.90	30.75	0	1,626	0.00%
2022/05/09	1	30.70	0	0.00	30.55	1	1,643	0.06%
2022/05/05	2.2	31.76	0	0.00	31.75	2.2	1,731	0.13%
2022/05/04	1	32.10	0	0.00	31.85	1	1,736	0.06%
2022/05/03	4	32.78	7.1	32.99	32.45	-3.1	1,736	-0.18%
2022/04/29	4	31.25	1	31.30	31.25	3	1,632	0.18%
2022/04/28	0	0.00	2	31.13	31.25	-2	1,656	-0.12%
2022/04/27	53.4	31.09	0	0.00	31.05	53.4	1,659	3.22%
2022/04/26	0	0.00	1	31.95	31.95	-1	1,686	-0.06%
2022/04/25	101	31.98	0	0.00	31.80	101	1,693	5.97%	大買/鉅額交易
2022/04/22	0	0.00	3	32.67	32.70	-3	1,687	-0.18%
2022/04/21	1	32.90	1	33.00	32.95	0	1,715	0.00%
2022/04/19	0	0.00	1	32.55	32.70	-1	1,763	-0.06%
2022/04/18	0	0.00	2	32.70	32.25	-2	1,782	-0.11%
2022/04/15	1	32.15	1	32.30	32.20	0	1,788	0.00%
2022/04/14	4	32.30	0	0.00	32.40	4	1,804	0.22%
2022/04/13	10	32.30	0	0.00	32.45	10	1,826	0.55%
2022/04/12	52	32.25	29	32.19	32.15	23	1,861	1.24%
2022/04/11	84	32.65	6	32.65	32.60	78	1,892	4.12%
2022/04/08	41	33.00	0	0.00	33.05	41	1,930	2.12%
2022/04/06	0	0.00	1	33.70	33.65	-1	1,984	-0.05%
2022/03/31	0	0.00	2	34.15	34.20	-2	2,428	-0.08%
2022/03/30	3	34.10	2	34.00	34.10	1	2,574	0.04%
2022/03/29	0	0.00	12	33.93	34.10	-12	2,591	-0.46%
2022/03/28	14	33.78	7	33.86	33.90	7	2,588	0.27%
2022/03/25	1	33.20	2	33.40	33.40	-1	2,576	-0.04%
2022/03/23	3	33.28	0	0.00	33.30	3	2,639	0.11%
2022/03/22	5	33.43	2	33.30	33.30	3	2,661	0.11%
2022/03/21	0	0.00	1	33.10	33.25	-1	2,714	-0.04%
2022/03/18	1	32.55	0	0.00	32.60	1	3,021	0.03%
2022/03/17	0	0.00	2	32.40	32.40	-2	3,042	-0.07%
2022/03/16	11	32.16	10	31.93	32.10	1	3,046	0.03%
2022/03/15	1	33.45	1	33.30	33.10	0	2,980	0.00%
2022/03/14	1	33.85	1	33.75	33.85	0	3,050	0.00%
2022/03/10	7	32.89	8	33.04	33.40	-1	3,106	-0.03%
2022/03/08	4	32.50	3	32.65	32.00	1	3,189	0.03%
2022/03/07	1	33.30	1	33.00	32.95	0	3,199	0.00%
2022/03/04	2	34.00	1	34.00	33.90	1	3,303	0.03%
2022/03/03	0	0.00	0.1	34.30	34.10	-0.1	3,361	0.00%
2022/03/02	0.1	33.75	0	0.00	34.05	0.1	3,444	0.00%
2022/03/01	5	33.92	0	0.00	34.00	5	3,529	0.14%
2022/02/25	4	33.78	0	0.00	33.60	4	3,572	0.11%
2022/02/24	4	34.39	0	0.00	34.20	4	3,596	0.11%
2022/02/23	2	34.73	0	0.00	34.75	2	3,619	0.06%
2022/02/22	0	0.00	1	34.60	34.75	-1	3,841	-0.03%
2022/02/18	0	0.00	6.2	34.76	34.90	-6.2	4,171	-0.15%
2022/02/17	2	34.80	8	34.65	34.80	-6	4,216	-0.14%
2022/02/16	1	34.60	1	34.65	34.65	0	4,257	0.00%
2022/02/15	1	34.45	0	0.00	34.45	1	4,324	0.02%
2022/02/14	29.1	34.40	5	34.50	34.50	24.1	4,352	0.55%
2022/02/11	4	34.99	2	34.95	35.00	2	4,417	0.05%
2022/02/10	0.5	35.30	3	35.03	35.30	-2.5	4,440	-0.06%
2022/02/09	1	34.75	3.1	34.78	34.80	-2.1	4,441	-0.05%
2022/02/08	9	34.39	4	34.40	34.40	5	4,433	0.11%
2022/02/07	0.1	34.15	9	34.21	34.40	-8.9	4,405	-0.20%
2022/01/26	3	32.78	2	32.90	32.85	1	4,392	0.02%
2022/01/25	7	32.79	3	32.75	32.70	4	4,489	0.09%
2022/01/24	8	32.89	5	33.00	33.40	3	4,563	0.07%
2022/01/21	29	33.60	3	33.73	33.40	26	4,601	0.57%
2022/01/19	4	33.84	5	33.90	33.90	-1	4,607	-0.02%
2022/01/18	2	34.45	0	0.00	34.45	2	4,590	0.04%
2022/01/17	2	34.70	0	0.00	34.55	2	4,597	0.04%
2022/01/14	2	35.10	1	34.85	34.80	1	4,627	0.02%
2022/01/13	3	35.00	0	0.00	35.10	3	4,669	0.06%
2022/01/12	1	34.35	0	0.00	34.60	1	4,666	0.02%
2022/01/11	2	34.35	1	34.80	34.40	1	4,692	0.02%
2022/01/10	5	34.45	1	34.50	34.65	4	4,754	0.08%
2022/01/06	4	34.29	0	0.00	34.25	4	4,782	0.08%
2022/01/05	3.5	34.20	2.7	34.41	34.10	0.8	4,803	0.02%
2022/01/04	1	34.50	4	34.75	34.45	-3	4,813	-0.06%
2022/01/03	22	35.35	0	0.00	34.80	22	4,819	0.46%
2021/12/30	5	35.50	2	35.50	35.55	3	4,826	0.06%
2021/12/29	3	35.83	1	36.05	35.80	2	4,878	0.04%
2021/12/28	6	35.69	25.1	35.86	36.10	-19.1	4,902	-0.39%
2021/12/27	42	36.50	33.4	36.83	36.15	8.6	4,874	0.18%
2021/12/24	46	35.25	85.1	35.60	35.60	-39	4,667	-0.84%
2021/12/22	2	33.88	0	0.00	33.85	2	4,826	0.04%
2021/12/21	1	33.40	1.1	33.41	33.80	-0.1	5,639	0.00%
2021/12/20	6	33.59	0	0.00	33.40	6	6,199	0.10%
2021/12/16	10	33.65	2	33.50	33.50	8	6,413	0.12%
2021/12/15	1	33.75	3.2	33.73	33.80	-2.2	6,427	-0.03%
2021/12/14	70	34.53	55	35.75	33.75	15	6,455	0.23%
2021/12/13	0	34.40	2	34.50	34.50	-2	6,147	-0.03%
2021/12/09	6	34.87	0	0.00	34.90	6	6,171	0.10%
2021/12/08	4	35.03	44	34.72	34.85	-40	6,168	-0.65%
2021/12/07	1.1	34.95	2	34.75	35.10	-0.9	6,094	-0.01%
2021/12/06	5.2	34.70	3	34.60	34.60	2.2	6,066	0.04%
2021/12/03	7	34.79	9	34.95	34.90	-2	6,062	-0.03%
2021/12/02	3	34.37	13	34.46	34.40	-10	6,009	-0.17%
2021/11/30	5	34.73	8	34.96	34.55	-3	5,961	-0.05%
2021/11/29	4	33.49	3	33.57	33.85	1	5,853	0.02%
2021/11/26	57	34.12	3	33.80	34.30	54	5,814	0.93%
2021/11/25	31	34.57	1	34.50	34.75	30	5,776	0.52%
2021/11/24	16	34.03	2	33.73	34.20	14	5,734	0.24%
2021/11/22	67	34.04	3	33.92	33.80	64	5,735	1.12%
2021/11/19	98	33.89	10	34.66	33.80	88	5,728	1.54%
2021/11/18	22	34.52	95.6	35.00	35.25	-73.6	5,544	-1.33%
2021/11/17	4	32.93	4	32.94	33.05	0	5,242	0.00%
2021/11/16	10	33.44	1	33.35	33.20	9	5,253	0.17%
2021/11/15	0	0.00	2	32.85	33.45	-2	5,270	-0.04%
2021/11/12	0	0.00	6	33.50	33.10	-6	5,331	-0.11%
2021/11/11	6	33.51	3.6	33.73	33.65	2.4	5,383	0.04%
2021/11/10	1	33.55	1	33.40	33.70	0	5,452	0.00%
2021/11/09	19	33.24	0	0.00	33.25	19	5,422	0.35%
2021/11/08	6	33.03	9	33.07	33.25	-3	5,503	-0.05%
2021/11/05	3	32.47	0	0.00	32.50	3	5,516	0.05%
2021/11/04	0.1	32.60	2	33.08	32.50	-1.9	5,573	-0.03%
2021/11/03	6	32.60	1	32.70	32.75	5	5,577	0.09%
2021/11/02	9.1	32.90	3	33.00	32.55	6.1	5,591	0.11%
2021/11/01	13	32.30	2	32.38	32.35	11	5,570	0.20%
2021/10/29	4	31.90	10	31.87	32.00	-6	5,522	-0.11%
2021/10/28	4	31.29	0	0.00	31.20	4	5,486	0.07%
2021/10/27	47	31.43	0	0.00	31.45	47	5,540	0.85%
2021/10/26	22	31.65	0	0.00	31.65	22	5,557	0.40%
2021/10/25	1	31.60	3	31.53	31.55	-2	5,596	-0.04%
2021/10/22	7	31.19	0	0.00	31.20	7	5,709	0.12%
2021/10/21	2	31.88	6.1	31.72	31.60	-4.1	5,731	-0.07%
2021/10/20	3	31.43	1	31.60	31.00	2	5,745	0.03%
2021/10/19	2	31.58	0	0.00	31.35	2	5,840	0.03%
2021/10/18	56	31.71	3	31.55	31.55	53	5,880	0.90%
2021/10/15	1	31.45	4	31.33	31.40	-3	6,012	-0.05%
2021/10/14	1	30.80	4	30.75	30.95	-3	6,064	-0.05%
2021/10/13	6	30.90	8	30.60	30.55	-2	6,146	-0.03%
2021/10/12	1	30.80	1	30.90	30.80	0	6,276	0.00%
2021/10/08	15	30.96	1	30.85	30.95	14	6,374	0.22%
2021/10/07	22	31.00	11	31.25	31.25	11	6,482	0.17%
2021/10/06	3.2	30.93	0	0.00	30.25	3.2	6,712	0.05%
2021/10/05	8	31.15	7	31.21	31.50	1	6,932	0.01%
2021/10/04	6	32.00	2	31.58	31.50	4	7,035	0.06%
2021/10/01	81.5	33.06	40	33.22	32.85	41.5	7,208	0.58%
2021/09/30	6	34.17	28	34.13	34.15	-22	7,973	-0.28%
2021/09/29	18	34.80	1	34.10	34.10	17	8,086	0.21%
2021/09/28	103.2	37.64	111.1	37.27	36.30	-7.9	8,003	-0.10%	大買/大賣/
2021/09/27	39	35.75	29.3	35.88	36.90	9.7	7,601	0.13%
2021/09/24	24	34.38	14.1	34.29	33.55	9.9	7,983	0.12%
2021/09/23	3	32.83	10	33.11	33.30	-7	8,390	-0.08%
2021/09/22	3	32.77	2	33.10	32.90	1	8,599	0.01%
2021/09/17	7	33.56	0	0.00	32.95	7	8,810	0.08%
2021/09/16	3	34.00	1	34.00	34.00	2	8,911	0.02%
2021/09/15	3	34.20	5	34.48	34.20	-2	9,090	-0.02%
2021/09/14	9	34.35	1	34.40	34.25	8	9,541	0.08%
2021/09/13	1	35.25	0	0.00	35.20	1	10,534	0.01%
2021/09/10	12	34.82	2	34.95	34.85	10	11,009	0.09%
2021/09/09	2	34.65	1	34.75	34.80	1	11,238	0.01%
2021/09/08	5	34.43	0	0.00	33.85	5	11,667	0.04%
2021/09/07	3	34.97	2	34.90	34.70	1	11,846	0.01%
2021/09/06	0	0.00	1	34.65	34.65	-1	12,281	-0.01%
2021/09/03	2	35.33	2	35.55	35.30	0	13,514	0.00%
2021/09/02	1	35.20	1	35.55	35.20	0	13,873	0.00%
2021/09/01	3	36.00	1	36.40	35.80	2	14,553	0.01%
2021/08/31	1	35.90	5	36.04	35.85	-4	15,797	-0.03%
2021/08/30	1	36.30	0	0.00	36.25	1	17,437	0.01%
2021/08/27	7	37.01	5	37.15	37.05	2	18,717	0.01%
2021/08/26	15	37.00	1	37.00	37.00	14	19,933	0.07%
2021/08/25	4	36.13	1	36.85	36.25	3	20,785	0.01%
2021/08/24	2	35.88	13.3	35.83	36.10	-11.3	20,917	-0.05%
2021/08/23	2.4	35.47	1	35.65	35.65	1.4	21,102	0.01%
2021/08/20	11	34.65	11	34.10	34.65	0	21,317	0.00%
2021/08/19	12	34.68	0	0.00	34.10	12	21,680	0.06%
2021/08/18	59	34.17	10	34.57	35.60	49	21,780	0.22%
2021/08/17	16	35.09	1.3	35.62	34.60	14.7	21,890	0.07%
2021/08/16	15.1	36.85	20.3	36.33	36.05	-5.2	21,946	-0.02%
2021/08/13	0	0.00	2	37.98	38.30	-2	21,970	-0.01%
2021/08/12	6	38.15	3	38.00	38.20	3	21,997	0.01%
2021/08/11	2	37.80	1	38.00	37.70	1	22,062	0.00%
2021/08/10	16.1	38.02	4	38.10	37.80	12.1	22,189	0.05%
2021/08/09	2	39.40	0	0.00	39.20	2	22,301	0.01%
2021/08/06	3.5	39.20	2	39.40	39.50	1.5	22,449	0.01%
2021/08/05	1.1	38.62	2	38.85	38.70	-1	22,587	0.00%
2021/08/04	3	39.62	2.1	39.97	39.30	0.9	22,778	0.00%
2021/08/03	2	39.65	0	0.00	39.75	2	23,283	0.01%
2021/08/02	5	39.54	2	39.40	39.60	3	23,541	0.01%
2021/07/30	0	0.00	1	39.70	39.75	-1	23,547	0.00%
2021/07/29	7.2	39.48	2	39.25	40.00	5.2	23,595	0.02%
2021/07/28	4	38.25	0	0.00	38.85	4	23,615	0.02%
2021/07/27	1	39.25	0	0.00	39.00	1	23,682	0.00%
2021/07/26	5	40.02	1	40.00	39.90	4	23,804	0.02%
2021/07/23	5	40.65	7	40.64	40.85	-2	23,935	-0.01%
2021/07/22	7	39.64	11.3	39.13	39.35	-4.3	24,006	-0.02%
2021/07/21	11.4	39.60	7.1	39.95	39.25	4.3	24,056	0.02%
2021/07/20	56.1	40.86	27	41.00	40.75	29.1	24,035	0.12%
2021/07/19	12	41.68	6	41.59	41.70	6	24,102	0.02%
2021/07/16	11.1	40.96	4	41.04	41.30	7.1	24,328	0.03%
2021/07/15	27	41.46	6	41.68	42.15	21	24,369	0.09%
2021/07/14	8.1	40.78	8	40.92	41.25	0.1	24,454	0.00%
2021/07/13	13.1	40.94	12	41.22	40.90	1.1	24,605	0.00%
2021/07/12	117.3	42.68	17.2	42.31	42.10	100.2	24,583	0.41%	大買/
2021/07/09	21.1	44.20	18	44.46	43.75	3.1	25,092	0.01%
2021/07/08	11	44.95	13.1	44.72	44.70	-2.1	25,452	-0.01%
2021/07/07	65.3	46.04	115	45.97	45.25	-49.8	26,102	-0.19%	大賣/
2021/07/06	16	45.73	22	44.74	44.70	-6	25,579	-0.02%
2021/07/05	3.3	44.27	5	44.20	44.50	-1.7	25,582	-0.01%
2021/07/02	67.1	44.52	24	45.76	44.80	43.1	25,639	0.17%
2021/07/01	66.1	46.26	95	46.61	45.60	-28.9	25,279	-0.11%
2021/06/30	63	45.53	52	45.37	45.70	11	24,430	0.05%
2021/06/29	7	44.00	5	44.29	43.80	2	23,871	0.01%
2021/06/28	6	43.25	15	43.62	44.00	-9	23,785	-0.04%
2021/06/25	11.1	44.62	14	44.61	44.30	-3	23,683	-0.01%
2021/06/24	13	44.68	8	44.66	44.95	5	23,805	0.02%
2021/06/23	14	44.80	15	44.73	44.00	-1	23,763	0.00%
2021/06/22	93	45.73	66	46.41	44.45	27	23,479	0.11%
2021/06/21	78	42.96	73	44.08	44.45	5	22,491	0.02%
2021/06/18	5.1	43.64	15	43.44	43.25	-10	22,031	-0.05%
2021/06/17	26	45.20	14	44.71	44.30	12	21,851	0.05%
2021/06/16	5.1	44.33	1	44.60	43.95	4.1	21,436	0.02%
2021/06/15	12	44.86	14	44.68	44.95	-2	21,270	-0.01%
2021/06/11	64	46.67	62.1	47.35	45.60	1.9	20,880	0.01%
2021/06/10	11.1	44.12	13	44.87	45.50	-1.9	19,739	-0.01%
2021/06/09	53.3	46.09	30	48.12	45.45	23.3	19,438	0.12%
2021/06/08	50.2	50.09	43	49.23	49.10	7.2	18,821	0.04%
2021/06/07	43	49.08	52.5	49.97	50.60	-9.5	17,681	-0.05%
2021/06/04	87	49.48	145	48.98	46.05	-58	16,159	-0.36%	大賣/
2021/06/03	124	46.24	83	46.30	47.30	41	15,117	0.27%	大買/
2021/06/02	18	41.46	48.3	41.53	43.00	-30.3	13,987	-0.22%
2021/06/01	6	38.68	5	38.92	39.10	1	13,318	0.01%
2021/05/31	2	38.38	108	38.98	38.25	-106	13,351	-0.79%	大賣/鉅額交易
2021/05/28	22	38.08	35	37.88	37.75	-13	13,267	-0.10%
2021/05/27	8.6	37.59	132	37.15	37.70	-123.5	13,224	-0.93%	大賣/鉅額交易
2021/05/26	15	35.56	0	0.00	35.90	15	12,890	0.12%
2021/05/25	2	35.38	0	0.00	35.85	2	12,765	0.02%
2021/05/24	14	34.93	77	35.18	35.50	-63	12,643	-0.50%
2021/05/21	1	34.40	3.1	33.33	34.20	-2.1	12,564	-0.02%
2021/05/20	1	33.20	1	32.90	33.15	0	12,491	0.00%
2021/05/19	7	33.59	2.2	33.74	33.75	4.9	12,471	0.04%
2021/05/18	0.1	32.55	5.6	31.97	32.55	-5.5	12,390	-0.04%
2021/05/17	9	30.09	11	30.25	29.60	-2	12,320	-0.02%
2021/05/14	4	32.28	7	31.51	31.65	-3	12,175	-0.02%
2021/05/13	6	30.31	7	32.13	32.50	-1	12,028	-0.01%
2021/05/12	17	33.10	2	33.65	32.55	15	11,875	0.13%
2021/05/11	28.7	38.11	29	38.53	36.10	-0.3	11,647	0.00%
2021/05/10	34.3	37.58	19	37.53	37.30	15.3	11,138	0.14%
2021/05/07	5	35.19	6	35.26	35.85	-1	10,910	-0.01%
2021/05/06	3	35.50	6	35.90	35.55	-3	10,898	-0.03%
2021/05/05	6	36.08	7	35.31	35.80	-1	10,841	-0.01%
2021/05/04	21	35.08	10.1	34.86	35.00	10.9	10,795	0.10%
2021/05/03	6	37.06	10.1	36.94	36.55	-4.1	10,641	-0.04%
2021/04/29	106	38.06	36.1	38.00	38.00	69.9	10,523	0.66%	大買/
2021/04/28	32.1	39.09	65	39.38	39.15	-32.9	10,391	-0.32%
2021/04/27	1	38.60	2	39.00	39.00	-1	10,300	-0.01%
2021/04/26	3	38.73	3	38.78	39.10	0	10,262	0.00%
2021/04/23	53	37.45	51.3	38.25	38.45	1.7	10,189	0.02%
2021/04/22	108	38.30	104	39.57	37.85	4	10,228	0.04%	大買/大賣/
2021/04/21	103.1	38.50	7	38.83	38.70	96.1	9,979	0.96%	大買/
2021/04/20	12	39.19	34	38.88	38.40	-22	9,815	-0.22%
2021/04/19	55	39.19	82.3	39.31	39.20	-27.3	9,689	-0.28%
2021/04/16	52	38.20	4.7	38.78	38.85	47.3	9,457	0.50%
2021/04/15	200	38.81	168	39.21	38.35	32	9,313	0.34%	大買/大賣/
2021/04/14	125	36.05	143.1	36.88	38.00	-18.1	8,612	-0.21%	大買/大賣/
2021/04/13	40.5	37.18	15.1	37.31	37.10	25.5	8,244	0.31%
2021/04/12	30	33.05	79	33.97	34.65	-49	7,454	-0.66%
2021/04/09	18	31.93	21	31.57	31.50	-3	7,196	-0.04%
2021/04/08	11	33.07	11.1	33.13	33.20	-0.1	7,070	0.00%
2021/04/07	10	31.80	8	31.56	31.60	2	7,209	0.03%
2021/04/06	25	31.49	6	31.33	31.55	19	7,685	0.25%
2021/04/01	2	31.25	2	31.05	31.25	0	7,829	0.00%
2021/03/31	8	31.42	6	31.33	31.50	2	7,758	0.03%
2021/03/30	2	31.20	6	31.33	31.25	-4	7,676	-0.05%
2021/03/29	15	30.77	142	30.74	30.95	-127	7,605	-1.67%	大賣/鉅額交易
2021/03/26	11	29.92	1.1	29.69	29.60	9.9	7,504	0.13%
2021/03/25	8	29.46	13	29.66	29.50	-5	7,414	-0.07%
2021/03/24	2	28.73	2	28.98	28.95	0	7,315	0.00%
2021/03/23	1	28.55	1	28.90	28.55	0	7,354	0.00%
2021/03/22	1	28.65	0	0.00	28.80	1	7,630	0.01%
2021/03/19	1	28.85	0	0.00	28.95	1	7,698	0.01%
2021/03/18	3	29.18	0	0.00	29.00	3	7,750	0.04%
2021/03/17	0	0.00	1	29.15	29.20	-1	7,823	-0.01%
2021/03/16	7	29.08	0	0.00	29.05	7	7,835	0.09%
2021/03/15	12	29.40	0	0.00	29.35	12	7,745	0.15%
2021/03/12	3	29.53	1	29.85	29.90	2	7,711	0.03%
2021/03/11	22	29.75	21	29.82	29.60	1	7,688	0.01%
2021/03/10	11	29.22	18	29.48	29.65	-7	7,614	-0.09%
2021/03/09	30	29.29	34	29.38	29.70	-4	7,508	-0.05%
2021/03/08	7	28.54	7	29.14	28.55	0	7,339	0.00%
2021/03/05	42	28.22	42	28.69	28.30	0	7,301	0.00%
2021/03/04	3	28.37	107	28.53	28.85	-104	7,205	-1.44%	大賣/鉅額交易
2021/03/03	3	27.62	8	27.91	28.00	-5	7,040	-0.07%
2021/03/02	6	27.53	91	27.96	27.05	-85	6,998	-1.21%
2021/02/26	11	27.13	3	26.90	27.25	8	6,861	0.12%
2021/02/25	1	26.95	1	27.10	27.05	0	6,828	0.00%
2021/02/24	4	27.00	4	26.95	26.65	0	6,865	0.00%
2021/02/23	3	27.60	7	27.66	27.70	-4	6,822	-0.06%
2021/02/22	33	26.61	0	0.00	26.70	33	6,790	0.49%
2021/02/19	11	26.13	1	26.55	26.55	10	6,848	0.15%
2021/02/18	2	26.23	1	26.55	26.50	1	7,025	0.01%
2021/02/17	0	0.00	108	25.74	25.90	-108	7,305	-1.48%	大賣/鉅額交易
2021/02/05	5	24.47	3	24.30	24.35	2	7,916	0.03%
2021/02/04	3	24.18	0	0.00	24.10	3	7,925	0.04%
2021/02/03	1.1	24.01	0	0.00	24.25	1.1	7,969	0.01%
2021/02/02	1	24.20	1	24.35	24.35	0	8,079	0.00%
2021/02/01	3	23.78	0.1	23.60	23.70	2.9	8,162	0.04%
2021/01/29	1	23.75	3	23.30	23.40	-2	8,190	-0.02%
2021/01/28	102	23.85	5	24.10	23.75	97	8,271	1.17%	大買/
2021/01/27	1	24.25	0	0.00	24.25	1	8,241	0.01%
2021/01/26	1.8	24.36	0	0.00	24.30	1.8	8,278	0.02%
2021/01/25	5	24.79	0	0.00	24.95	5	8,338	0.06%
2021/01/22	5	24.60	0	0.00	24.60	5	8,431	0.06%
2021/01/21	5	25.25	1	25.05	24.80	4	8,456	0.05%
2021/01/20	4	24.46	5	24.60	24.25	-1	8,455	-0.01%
2021/01/19	1	25.30	0	0.00	25.50	1	8,541	0.01%
2021/01/18	6	25.19	0	0.00	25.30	6	8,876	0.07%
2021/01/15	104	25.41	8	25.66	25.35	96	8,817	1.09%	大買/
2021/01/14	2	26.85	9	26.96	26.80	-7	8,867	-0.08%
2021/01/13	1	27.35	1.2	27.29	27.25	-0.2	8,857	0.00%
2021/01/12	4	27.59	1	27.40	27.20	3	8,836	0.03%
2021/01/11	0	0.00	8	27.23	27.25	-8	8,759	-0.09%
2021/01/08	9	27.20	4	27.28	27.25	5	8,755	0.06%
2021/01/07	5	27.36	6	27.40	27.40	-1	8,663	-0.01%
2021/01/06	7	27.70	0	0.00	27.75	7	8,579	0.08%
2021/01/05	102	28.28	3	28.30	28.40	99	8,453	1.17%	大買/
2021/01/04	73	29.12	4	29.44	29.30	69	8,379	0.82%
2020/12/31	14	29.25	1.3	29.35	29.45	12.7	8,298	0.15%
2020/12/30	57	29.59	98	29.82	29.35	-41	8,200	-0.50%
2020/12/29	240.1	29.26	200	29.40	28.70	40.1	7,881	0.51%	大買/大賣/
2020/12/28	8	27.07	13	28.03	28.25	-5	7,371	-0.07%
2020/12/25	6	25.92	2	25.78	25.70	4	7,144	0.06%
2020/12/24	15	25.89	1	25.85	25.75	14	7,141	0.20%
2020/12/23	10	25.74	0	0.00	25.90	10	7,120	0.14%
2020/12/22	1	26.30	5.1	25.66	25.30	-4.1	7,089	-0.06%
2020/12/21	3	24.88	2	24.90	25.15	1	6,969	0.01%
2020/12/18	1	24.65	1	24.60	24.70	0	6,968	0.00%
2020/12/17	6	24.80	12	24.80	24.60	-6	6,958	-0.09%
2020/12/16	19	25.31	1	25.30	25.15	18	6,943	0.26%
2020/12/15	1	24.30	111	24.80	24.90	-110	6,702	-1.64%	大賣/鉅額交易
2020/12/11	5	23.85	10.2	24.25	24.40	-5.2	6,600	-0.08%
2020/12/10	1	24.15	2	23.70	23.65	-1	6,600	-0.02%
2020/12/09	3	23.82	6	23.80	23.90	-3	6,640	-0.05%
2020/12/08	0	0.00	1	23.55	23.55	-1	6,742	-0.01%
2020/12/07	0	0.00	1	23.44	23.25	-1	6,757	-0.02%
2020/12/04	0	0.00	1	23.90	23.75	-1	6,785	-0.01%
2020/12/02	101	23.75	2	23.88	23.65	99	6,836	1.45%	大買/
2020/12/01	2	24.10	1	24.10	24.45	1	6,805	0.01%
2020/11/30	4	24.34	2	24.53	23.80	2	6,803	0.03%
2020/11/27	0	0.00	1	23.70	23.90	-1	6,816	-0.01%
2020/11/26	2	23.65	0	0.00	23.70	2	6,975	0.03%
2020/11/25	0	0.00	4	23.38	23.40	-4	7,091	-0.06%
2020/11/24	0	0.00	35	23.01	23.00	-35	7,352	-0.48%
2020/11/23	6	23.00	5	22.98	23.00	1	7,431	0.01%
2020/11/20	6	23.00	4	22.95	23.05	2	7,517	0.03%
2020/11/19	0	0.00	11	23.09	22.90	-11	7,522	-0.15%
2020/11/18	11	22.91	5	23.00	23.05	6	7,638	0.08%
2020/11/17	6	22.88	170	22.60	22.95	-164	7,594	-2.16%	大賣/鉅額交易
2020/11/16	31	22.81	17	22.39	23.15	14	7,567	0.19%
2020/11/13	49	22.43	36	22.23	22.35	13	7,409	0.18%
2020/11/12	1	20.65	45	20.62	20.65	-44	6,973	-0.63%
2020/11/11	4	20.81	2	20.55	20.95	2	7,266	0.03%
2020/11/10	12	20.50	5	20.47	20.25	7	7,360	0.10%
2020/11/09	1	21.55	3	21.37	21.40	-2	7,359	-0.03%
2020/11/06	0	0.00	3	20.22	20.60	-3	7,265	-0.04%
2020/11/05	1	20.80	108.5	20.79	20.25	-107.5	7,228	-1.49%	大賣/鉅額交易
2020/11/04	0	0.00	3	20.08	20.15	-3	7,158	-0.04%
2020/11/03	1	20.20	1	20.20	20.10	0	7,149	0.00%
2020/11/02	5	20.00	2	20.03	20.20	3	7,115	0.04%
2020/10/30	0	0.00	10	20.20	19.40	-10	7,023	-0.14%
2020/10/29	1	19.60	2	19.78	19.90	-1	6,896	-0.01%
2020/10/28	6	19.78	0	0.00	19.80	6	6,822	0.09%
2020/10/27	12	19.83	1	19.85	19.80	11	6,759	0.16%
2020/10/26	7	20.11	11	19.82	19.95	-4	6,608	-0.06%
2020/10/23	1	18.60	0	0.00	18.70	1	6,218	0.02%
2020/10/22	7	18.72	3	18.78	18.40	4	6,198	0.06%
2020/10/16	4	18.10	1	18.20	18.20	3	6,063	0.05%
2020/10/14	2	18.15	0	0.00	18.10	2	6,046	0.03%
2020/10/13	1	18.25	0	0.00	18.25	1	6,062	0.02%
2020/10/12	2	18.10	0	0.00	18.30	2	6,082	0.03%
2020/10/08	0	0.00	2	17.90	18.00	-2	6,150	-0.03%
2020/10/05	1	17.15	3	17.50	17.60	-2	6,372	-0.03%
2020/09/30	2	17.15	0	0.00	17.20	2	6,399	0.03%
2020/09/25	5	16.75	5	16.90	16.80	0	6,485	0.00%
2020/09/24	3	16.87	0	0.00	16.80	3	6,488	0.05%
2020/09/23	278	17.65	10	17.45	17.45	268	6,492	4.13%	大買/鉅額交易
2020/09/22	4	17.78	16	17.69	17.70	-12	6,468	-0.19%
2020/09/21	10	18.45	5	18.25	18.25	5	6,402	0.08%
2020/09/18	2	18.55	13.2	18.62	18.70	-11.2	6,355	-0.18%
2020/09/17	8	18.53	4	18.50	18.40	4	6,303	0.06%
2020/09/16	5	18.40	7	18.43	18.45	-2	6,297	-0.03%
2020/09/15	8	18.17	20	18.00	18.30	-12	6,277	-0.19%
2020/09/14	5	18.06	9	17.99	17.85	-4	6,226	-0.06%
2020/09/11	100	17.85	10	18.08	17.75	90	6,317	1.42%
2020/09/09	1	18.65	1	18.70	18.70	0	6,360	0.00%
2020/09/08	0	0.00	1	18.45	18.60	-1	6,496	-0.02%
2020/09/07	2	18.65	2	18.80	18.50	0	6,449	0.00%
2020/09/04	4	18.15	4	18.20	18.25	0	6,400	0.00%
2020/09/03	4	18.46	4.5	18.49	18.55	-0.5	6,331	-0.01%
2020/09/02	8	18.48	5	18.40	18.50	3	6,273	0.05%
2020/09/01	0.5	18.80	8	18.88	18.85	-7.5	6,185	-0.12%
2020/08/31	3	18.38	1	18.50	18.30	2	6,018	0.03%
2020/08/28	0	0.00	36	17.63	18.10	-36	5,847	-0.62%
2020/08/27	5	17.20	5	17.15	17.25	0	5,544	0.00%
2020/08/26	10	17.05	0	0.00	17.15	10	5,413	0.18%
2020/08/25	2	16.53	1	16.60	16.70	1	5,280	0.02%
2020/08/24	7	16.55	2	16.58	16.55	5	5,268	0.09%
2020/08/21	0	0.00	2	16.30	16.35	-2	5,186	-0.04%
2020/08/20	0	0.00	7	16.05	16.00	-7	5,169	-0.14%
2020/08/19	8	16.11	7	16.36	16.75	1	5,007	0.02%
2020/08/18	17	16.20	118	16.45	15.85	-101	4,830	-2.09%	大賣/鉅額交易
2020/08/17	155	15.92	48.7	15.76	16.20	106.3	4,566	2.33%	大買/鉅額交易
2020/08/14	5	14.65	2	14.65	14.75	3	4,246	0.07%
2020/08/13	0	0.00	3	14.60	14.40	-3	4,091	-0.07%
2020/08/10	0	0.00	10	14.08	14.10	-10	4,056	-0.25%
2020/08/07	0	0.00	10	13.85	13.85	-10	4,028	-0.25%
2020/08/05	0.3	13.70	0.7	13.70	13.75	-0.4	4,015	-0.01%
2020/08/03	0	0.00	10.7	13.60	13.65	-10.7	4,050	-0.26%
2020/07/29	0	0.00	1	13.45	13.60	-1	4,046	-0.02%
2020/07/27	11	13.55	0	0.00	13.45	11	4,044	0.27%
2020/07/24	9	13.74	0	0.00	13.65	9	4,037	0.22%
2020/07/23	2	13.90	10	13.95	13.95	-8	4,047	-0.20%
2020/07/22	20	14.20	6	13.99	14.00	14	4,067	0.34%
2020/07/21	0	0.00	2	13.80	13.90	-2	3,943	-0.05%
2020/07/20	1	13.60	0	0.00	13.85	1	3,901	0.03%
2020/07/16	0	0.00	1	13.85	13.90	-1	3,901	-0.03%
2020/07/15	2	13.80	15	13.78	13.90	-13	3,856	-0.34%
2020/07/14	0	0.00	3	14.40	14.30	-3	3,778	-0.08%
2020/07/13	0	0.00	1	14.50	14.50	-1	3,660	-0.03%
2020/07/10	1	14.45	30	14.25	14.30	-29	3,598	-0.81%
2020/07/09	5	14.47	0	0.00	14.45	5	3,598	0.14%
2020/07/08	3	14.45	3	14.35	14.45	0	3,571	0.00%
2020/07/07	1	14.35	1	14.35	14.35	0	3,562	0.00%
2020/07/06	2	14.40	11	14.33	14.40	-9	3,547	-0.25%
2020/07/02	0	0.00	20	14.05	14.15	-20	3,476	-0.58%
2020/06/30	0	0.00	4	13.80	13.80	-4	3,400	-0.12%
2020/06/23	0	0.00	5	13.85	13.75	-5	3,493	-0.14%
2020/06/19	17	13.94	17	13.95	13.85	0	3,546	0.00%
2020/06/18	16	14.32	9	14.40	14.10	7	3,555	0.20%
2020/06/17	11	13.94	3	13.93	13.90	8	3,505	0.23%
2020/06/16	19	13.88	8	13.99	14.05	11	3,521	0.31%
2020/06/15	14	13.90	8	13.90	13.75	6	3,443	0.17%
2020/06/12	1	13.15	0	0.00	13.25	1	3,283	0.03%
2020/06/11	2	13.33	12	13.58	13.35	-10	3,343	-0.30%
2020/06/09	1	13.90	0	0.00	13.80	1	3,419	0.03%
2020/06/08	5	13.75	5	13.89	13.80	0	3,472	0.00%
2020/06/05	0	0.00	100	13.60	13.70	-100	3,432	-2.91%
2020/06/04	0	0.00	6	13.63	13.50	-6	3,484	-0.17%
2020/05/29	2	13.33	0	0.00	13.20	2	3,569	0.06%
2020/05/28	2	13.60	9	13.52	13.50	-7	3,609	-0.19%
2020/05/27	1	13.35	3	13.30	13.40	-2	3,619	-0.06%
2020/05/25	0	0.00	1	12.95	13.00	-1	4,359	-0.02%
2020/05/22	5	13.25	2	13.25	13.15	3	4,371	0.07%
2020/05/20	1	13.30	0	0.00	13.25	1	4,491	0.02%
2020/05/19	4	13.35	6	13.30	13.35	-2	4,513	-0.04%
2020/05/18	0	0.00	6	13.31	13.35	-6	4,524	-0.13%
2020/05/15	0	0.00	1	13.05	13.00	-1	4,476	-0.02%
2020/05/12	2	12.70	0	0.00	12.75	2	4,431	0.05%
2020/05/08	5	12.70	0	0.00	12.65	5	4,443	0.11%
2020/05/06	2	12.60	0	0.00	12.50	2	4,867	0.04%
2020/05/05	1	12.50	0	0.00	12.60	1	4,886	0.02%
2020/04/30	0	0.00	3	12.65	12.80	-3	4,944	-0.06%
2020/04/29	4	12.50	10	12.50	12.60	-6	4,956	-0.12%
2020/04/28	0	0.00	9	12.38	12.35	-9	5,002	-0.18%
2020/04/22	2	11.78	5.2	11.76	11.80	-3.2	5,247	-0.06%
2020/04/21	50	11.75	0	0.00	11.75	50	5,235	0.96%
2020/04/17	5	12.10	0	0.00	12.00	5	5,189	0.10%
2020/04/16	0	0.00	30	12.10	12.05	-30	5,155	-0.58%
2020/04/15	0	0.00	11	12.10	12.15	-11	5,116	-0.21%
2020/04/13	10	11.85	0	0.00	11.85	10	5,071	0.20%
2020/04/09	0	0.00	5	11.95	11.90	-5	5,061	-0.10%
2020/04/08	5	11.80	10	11.70	11.80	-5	5,045	-0.10%
2020/04/06	2	11.60	0	0.00	11.65	2	4,985	0.04%
2020/04/01	2	11.60	0	0.00	11.65	2	4,969	0.04%
2020/03/31	10	11.55	2	11.65	11.55	8	4,979	0.16%
2020/03/27	0	0.00	46	11.90	11.70	-46	4,981	-0.92%
2020/03/26	6	11.57	1	11.85	11.90	5	4,905	0.10%
2020/03/25	19	11.44	0	0.00	11.40	19	4,875	0.39%
2020/03/24	46	11.30	0	0.00	11.25	46	4,863	0.95%
2020/03/23	118	11.19	63	11.17	11.10	55	4,880	1.13%	大買/
2020/03/20	3	10.72	0	0.00	10.70	3	4,784	0.06%
2020/03/19	0	0.00	4	10.23	10.25	-4	4,773	-0.08%
2020/03/18	6	10.78	0	0.00	10.80	6	4,698	0.13%
2020/03/16	2	11.35	0	0.00	11.15	2	4,568	0.04%
2020/03/13	37	11.38	6	11.20	11.45	31	4,522	0.69%
2020/03/12	12	12.18	12	12.32	12.05	0	4,423	0.00%
2020/03/11	0	0.00	4	12.60	12.75	-4	4,345	-0.09%
2020/03/10	50	12.65	0	0.00	12.90	50	4,311	1.16%
2020/03/09	19	13.09	2	13.25	12.90	17	4,231	0.40%
2020/03/04	1	13.65	2	13.65	13.70	-1	4,104	-0.02%
2020/03/03	7	13.88	13	13.85	13.75	-6	4,080	-0.15%
2020/03/02	4	13.61	56	13.73	13.55	-52	4,019	-1.29%
2020/02/27	16	14.10	27	14.50	13.90	-11	3,967	-0.28%
2020/02/26	66	14.28	30	14.14	14.25	36	3,662	0.98%
2020/02/25	0	0.00	11	13.75	13.60	-11	3,167	-0.35%
2020/02/20	3	13.63	1	13.55	13.50	2	3,030	0.07%
2020/02/19	0	0.00	3	13.55	13.60	-3	3,032	-0.10%
2020/02/18	0	0.00	1	13.40	13.35	-1	3,098	-0.03%
2020/02/17	5	13.34	2	13.38	13.35	3	3,089	0.10%
2020/02/14	1.6	13.38	3	13.45	13.40	-1.4	3,085	-0.04%
2020/02/13	1	13.30	0	0.00	13.30	1	3,063	0.03%
2020/02/12	0	0.00	4	13.45	13.40	-4	3,033	-0.13%
2020/02/11	4	13.46	10	13.40	13.45	-6	3,005	-0.20%
2020/02/10	2	13.95	8.1	13.55	13.50	-6.1	2,946	-0.21%
2020/02/07	27	13.77	3	13.67	13.95	24	2,774	0.87%
2020/02/06	0	0.00	8	13.30	13.25	-8	2,497	-0.32%
2020/02/05	0	0.00	4	13.25	12.95	-4	2,464	-0.16%
2020/02/04	0	0.00	6	12.80	12.85	-6	2,358	-0.25%
2020/02/03	0	0.00	1	12.80	12.75	-1	2,334	-0.04%
2020/01/31	6	13.20	0.6	13.05	13.10	5.4	2,287	0.24%
2020/01/30	13	13.63	13	13.96	13.55	0	2,196	0.00%
2020/01/20	42	13.20	0	0.00	13.25	42	1,885	2.23%
2020/01/16	0	0.00	3	13.15	13.20	-3	1,924	-0.16%
2020/01/14	8	13.25	0	0.00	13.20	8	1,932	0.41%
2020/01/10	0	0.00	1	13.15	13.20	-1	1,975	-0.05%
2020/01/07	2	13.23	0	0.00	13.15	2	1,972	0.10%
2020/01/06	0	0.00	10	13.30	13.30	-10	1,943	-0.51%
2020/01/03	90.5	13.55	0	0.00	13.55	90.5	1,919	4.72%
2020/01/02	1	13.60	4	13.60	13.60	-3	1,895	-0.16%
2019/12/27	15	13.55	1.2	13.51	13.60	13.8	1,843	0.75%
2019/12/26	2	13.55	0	0.00	13.55	2	1,818	0.11%
2019/12/25	1	13.45	0	0.00	13.45	1	1,787	0.06%
2019/12/24	20	13.35	0	0.00	13.35	20	1,777	1.13%
2019/12/23	30	13.57	8	13.63	13.55	22	1,745	1.26%
2019/12/20	5	13.77	1	13.75	13.50	4	1,715	0.23%
2019/12/19	20	13.88	4	13.95	13.95	16	1,662	0.96%
2019/12/18	2	13.70	14.1	13.74	13.85	-12.1	1,590	-0.76%
2019/12/17	2	13.55	5	13.55	13.60	-3	1,507	-0.20%
2019/12/16	0	0.00	14	13.20	13.40	-14	1,446	-0.97%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/11	0	0.00	1	13.10	13.05	-1	1,376	-0.07%
2019/12/06	2	12.95	0	0.00	12.85	2	1,400	0.14%
2019/12/05	0	0.00	3	12.90	12.90	-3	1,400	-0.21%
2019/12/04	1	12.90	0	0.00	12.90	1	1,393	0.07%
2019/11/28	0	0.00	1	13.25	13.05	-1	1,324	-0.08%
2019/11/27	0	0.00	1	13.20	13.20	-1	1,302	-0.08%
2019/11/26	2	12.98	1	13.00	13.15	1	1,259	0.08%
2019/11/20	0	0.00	2	12.83	12.85	-2	1,149	-0.17%
2019/11/19	0	0.00	10.7	12.70	12.75	-10.7	1,122	-0.95%
2019/11/15	3	12.57	2	12.50	12.55	1	1,050	0.10%
2019/11/05	0	0.00	15	12.09	12.10	-15	936	-1.60%
2019/10/31	1	11.90	1	12.00	11.95	0	950	0.00%
2019/10/28	0	0.00	5	12.16	12.10	-5	961	-0.52%
2019/10/25	6	12.05	2	12.05	12.05	4	949	0.42%
2019/10/22	1	11.80	1	11.90	11.90	0	903	0.00%
2019/10/18	1	11.60	0	0.00	11.70	1	895	0.11%
2019/10/16	0	0.00	6	11.65	11.60	-6	882	-0.68%
2019/10/15	11	11.55	0	0.00	11.60	11	914	1.20%
2019/10/14	1	11.60	1	11.65	11.65	0	935	0.00%
2019/10/03	1	11.60	0	0.00	11.65	1	1,221	0.08%
2019/09/24	1	11.80	0	0.00	11.80	1	1,356	0.07%
2019/09/23	0	0.00	2	11.80	11.80	-2	1,373	-0.15%
2019/09/20	5	11.85	3	11.85	11.75	2	1,389	0.14%
2019/09/11	0	0.00	1	11.80	11.70	-1	1,429	-0.07%
2019/09/09	0	0.00	2	11.75	11.80	-2	1,394	-0.14%
2019/09/06	0	0.00	0.7	11.65	11.70	-0.7	1,384	-0.05%
2019/09/05	0	0.00	1	11.70	11.65	-1	1,382	-0.07%
2019/08/30	3	11.50	0	0.00	11.55	3	1,383	0.22%
2019/08/27	1	11.35	0	0.00	11.35	1	1,392	0.07%
2019/08/19	100	11.48	0	0.00	11.50	100	1,391	7.18%
2019/08/16	1	11.30	10	11.35	11.35	-9	1,372	-0.66%
2019/08/15	1	11.30	0	0.00	11.30	1	1,363	0.07%
2019/08/12	0	0.00	1	11.40	11.35	-1	1,378	-0.07%
2019/08/08	0	0.00	2	11.35	11.35	-2	1,381	-0.14%
2019/08/06	2	11.15	0	0.00	11.25	2	1,400	0.14%
2019/08/02	3	11.37	0	0.00	11.50	3	1,401	0.21%
2019/08/01	2	11.55	0	0.00	11.50	2	1,390	0.14%
2019/07/31	1	11.60	0	0.00	11.60	1	1,385	0.07%
2019/07/30	0	0.00	50	11.65	11.60	-50	1,372	-3.64%
2019/07/29	2	11.55	0	0.00	11.60	2	1,376	0.15%
2019/07/26	51	11.55	0	0.00	11.65	51	1,371	3.72%
2019/07/25	2	11.50	0	0.00	11.60	2	1,370	0.15%
2019/07/24	1	11.60	0	0.00	11.60	1	1,362	0.07%
2019/07/23	3	11.73	0	0.00	11.70	3	1,341	0.22%
2019/07/19	10	11.90	2	11.80	11.90	8	1,311	0.61%
2019/07/18	2	12.05	6	11.93	11.90	-4	1,302	-0.31%
2019/07/17	0	0.00	2	12.00	12.10	-2	1,284	-0.16%
2019/07/16	12	12.01	0	0.00	11.95	12	1,239	0.97%
2019/07/15	1	12.35	0	0.00	12.55	1	1,211	0.08%
2019/07/12	0	0.00	9.3	12.53	12.50	-9.3	1,138	-0.81%
2019/07/10	7	12.49	1	12.45	12.50	6	1,041	0.58%
2019/07/09	0	0.00	101	12.25	12.30	-101	979	-10.31%	大賣/鉅額交易
2019/07/08	5	12.25	51	12.15	12.20	-46	929	-4.95%
2019/07/01	150	11.95	2	12.00	11.95	148	833	17.77%	大買/鉅額交易
2019/06/28	0	0.00	2	11.85	11.90	-2	809	-0.25%
2019/06/24	2	11.80	0	0.00	11.80	2	807	0.25%
2019/06/20	0	0.00	1	11.90	11.90	-1	787	-0.13%
2019/06/19	2	11.65	0	0.00	11.75	2	767	0.26%
2019/06/18	0	0.00	1.1	11.65	11.65	-1.1	753	-0.15%
2019/06/12	0	0.00	1	11.65	11.70	-1	781	-0.13%
2019/06/11	0	0.00	0.6	11.70	11.75	-0.6	785	-0.08%
2019/06/04	0	0.00	1	11.70	11.75	-1	818	-0.12%
2019/05/29	2	11.60	0	0.00	11.65	2	840	0.24%
2019/05/28	0	0.00	1	11.70	11.70	-1	843	-0.12%
2019/05/22	5	11.55	0	0.00	11.55	5	839	0.60%
2019/05/17	1	11.40	0	0.00	11.45	1	942	0.11%
2019/05/14	100	11.47	3	11.50	11.55	97	931	10.41%
2019/05/13	1	11.60	0	0.00	11.50	1	936	0.11%
2019/04/29	0	0.00	12.4	11.85	11.85	-12.4	921	-1.34%
2019/04/15	0	0.00	2	11.95	11.95	-2	969	-0.21%
2019/03/26	0	0.00	3	11.85	11.90	-3	921	-0.33%
2019/03/25	5	11.80	0	0.00	11.80	5	936	0.53%
2019/03/21	2	11.85	0	0.00	11.85	2	927	0.22%
2019/03/15	1	11.80	0	0.00	11.75	1	978	0.10%
2019/03/14	2	11.80	0	0.00	11.80	2	973	0.21%
2019/03/13	0	0.00	20	11.95	11.90	-20	980	-2.04%
2019/03/08	3	11.95	1	11.90	11.95	2	999	0.20%
2019/03/07	1	11.80	0	0.00	11.80	1	992	0.10%
2019/02/26	0	0.00	3	12.20	12.10	-3	971	-0.31%
2019/02/20	0	0.00	4	12.09	12.25	-4	924	-0.43%
2019/02/18	0	0.00	4	11.95	11.95	-4	854	-0.47%
2019/02/15	2	11.85	2	11.80	11.85	0	848	0.00%
2019/02/13	1	11.80	2.6	11.77	11.80	-1.6	846	-0.19%
2019/02/12	0	0.00	3	11.60	11.65	-3	831	-0.36%
2019/01/28	2	11.45	0	0.00	11.55	2	820	0.24%
2019/01/25	2	11.45	0	0.00	11.50	2	824	0.24%
2019/01/23	20	11.45	0	0.00	11.40	20	833	2.40%
2019/01/22	0	0.00	10	11.45	11.50	-10	834	-1.20%
2019/01/18	0	0.00	30	11.45	11.40	-30	839	-3.58%
2019/01/17	1	11.35	1	11.40	11.30	0	846	0.00%
2019/01/16	0	0.00	0.1	11.30	11.30	-0.1	848	-0.01%
2019/01/09	21	11.25	0	0.00	11.30	21	1,026	2.05%
2019/01/08	20	11.23	0	0.00	11.20	20	1,033	1.93%
2019/01/04	1	11.15	3	11.10	11.15	-2	1,078	-0.19%
2018/12/18	1	11.40	0	0.00	11.40	1	1,308	0.08%
2018/12/11	2	11.58	3	11.47	11.65	-1	1,312	-0.08%
2018/12/06	1	11.40	0	0.00	11.30	1	1,292	0.08%
2018/12/03	0	0.00	5	11.70	11.70	-5	1,326	-0.38%
2018/11/30	4	11.55	0	0.00	11.60	4	1,321	0.30%
2018/11/29	0	0.00	1	11.60	11.50	-1	1,318	-0.08%
2018/11/28	1	11.45	0	0.00	11.55	1	1,306	0.08%
2018/11/27	0	0.00	1	11.45	11.40	-1	1,311	-0.08%
2018/11/26	2	11.45	0	0.00	11.50	2	1,319	0.15%
2018/11/23	2	11.40	0	0.00	11.45	2	1,323	0.15%
2018/11/19	0	0.00	1	11.60	11.65	-1	1,429	-0.07%
2018/11/15	1	11.35	0	0.00	11.40	1	1,625	0.06%
2018/11/12	0	0.00	1	11.50	11.40	-1	1,629	-0.06%
2018/11/09	1	11.40	0	0.00	11.45	1	1,640	0.06%
2018/11/08	0	0.00	1	11.60	11.55	-1	1,646	-0.06%
2018/11/07	0	0.00	30	11.45	11.45	-30	1,639	-1.83%
2018/11/01	0	0.00	1	11.40	11.40	-1	1,638	-0.06%
2018/10/25	2	11.20	2	11.25	11.15	0	1,630	0.00%
2018/10/19	0	0.00	1	11.80	11.80	-1	1,672	-0.06%
2018/10/18	33	11.35	0	0.00	11.35	33	1,529	2.16%
2018/10/17	0	0.00	2	11.50	11.35	-2	1,523	-0.13%
2018/10/15	0	0.00	1	11.40	11.40	-1	1,499	-0.07%
2018/10/12	12	11.19	0	0.00	11.20	12	1,487	0.81%
2018/10/11	5	11.50	0	0.00	11.35	5	1,452	0.34%
2018/10/09	0	0.00	2	12.10	12.30	-2	1,387	-0.14%
2018/10/08	2	11.80	100	11.87	11.85	-98	1,346	-7.28%
2018/10/05	1	11.90	2	12.00	11.95	-1	1,342	-0.07%
2018/10/04	2	12.20	0	0.00	12.25	2	1,323	0.15%
2018/10/03	0	0.00	2	12.35	12.35	-2	1,343	-0.15%
2018/09/28	3	12.43	5	12.45	12.45	-2	1,390	-0.14%
2018/09/27	0	0.00	6	12.60	12.55	-6	1,388	-0.43%
2018/09/26	2	12.40	1	12.40	12.45	1	1,349	0.07%
2018/09/25	1	12.20	0	0.00	12.20	1	1,357	0.07%
2018/09/21	0	0.00	1	12.40	12.20	-1	1,359	-0.07%
2018/09/20	2	12.20	33	12.30	12.20	-31	1,361	-2.28%
2018/09/17	0	0.00	20	12.40	12.50	-20	1,384	-1.44%
2018/09/14	0	0.00	3	12.33	12.45	-3	1,378	-0.22%
2018/09/13	0	0.00	1	12.20	12.15	-1	1,373	-0.07%
2018/09/10	25	11.76	2	11.90	11.75	23	1,403	1.64%
2018/09/04	0	0.00	6	12.26	12.35	-6	1,406	-0.43%
2018/08/31	12	12.36	50	12.40	12.35	-38	1,406	-2.70%
2018/08/29	1	12.50	10	12.45	12.45	-9	1,408	-0.64%
2018/08/28	1	12.50	25	12.57	12.50	-24	1,408	-1.70%
2018/08/24	1	12.60	5	12.60	12.65	-4	1,475	-0.27%
2018/08/23	14	12.67	34	12.56	12.90	-20	1,459	-1.37%
2018/08/22	30	12.35	2	12.25	12.25	28	1,310	2.14%
2018/08/20	0	0.00	1	12.00	12.00	-1	1,293	-0.08%
2018/08/17	0	0.00	2	11.90	11.90	-2	1,282	-0.16%
2018/08/14	0	0.00	5	11.70	11.80	-5	1,286	-0.39%
2018/08/13	6	11.68	0	0.00	11.70	6	1,288	0.47%
2018/08/06	0	0.00	1	11.95	11.95	-1	1,398	-0.07%
2018/08/02	1	12.00	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%
2018/07/31	0	0.00	12	12.09	12.10	-12	1,449	-0.83%
2018/07/30	5	12.14	3	12.23	12.20	2	1,434	0.14%
2018/07/27	37	11.89	2	11.85	11.90	35	1,397	2.51%
2018/07/25	1	11.65	0	0.00	11.70	1	1,403	0.07%
2018/07/19	20	11.70	5	11.70	11.65	15	1,488	1.01%
2018/07/18	0	0.00	1	11.60	11.75	-1	1,521	-0.07%
2018/07/17	3	11.68	4	11.68	11.60	-1	1,531	-0.07%
2018/07/12	2	11.45	0	0.00	11.55	2	1,536	0.13%
2018/07/11	2	11.75	0	0.00	11.90	2	1,585	0.13%
2018/07/09	5	11.70	0	0.00	11.65	5	1,565	0.32%
2018/07/06	1	11.60	0	0.00	11.55	1	1,574	0.06%
2018/07/04	1	11.80	0	0.00	11.90	1	1,671	0.06%
2018/07/03	100	11.87	0	0.00	11.85	100	1,699	5.88%
2018/06/29	2	12.03	0	0.00	12.05	2	1,721	0.12%
2018/06/26	1	12.00	0	0.00	12.10	1	1,750	0.06%
2018/06/22	1	12.20	0	12.15	12.20	1	1,762	0.05%
2018/06/21	3	12.33	0	0.00	12.25	3	1,780	0.17%
2018/06/19	1	12.50	0	0.00	12.50	1	1,821	0.05%
2018/06/14	1	12.70	0	0.00	12.60	1	1,832	0.05%
2018/06/11	1	12.85	0	0.00	12.85	1	1,883	0.05%
2018/06/08	1	12.90	6	12.85	12.85	-5	1,905	-0.26%
2018/06/07	0	0.00	3	13.00	12.95	-3	1,948	-0.15%
2018/06/06	1	13.05	0	0.00	13.00	1	1,998	0.05%
2018/06/05	1	13.10	0	0.00	13.05	1	2,024	0.05%
2018/06/04	0	0.00	1.2	13.33	13.25	-1.2	2,047	-0.06%
2018/06/01	5	13.05	3	13.15	13.20	2	2,017	0.10%
2018/05/31	0	0.00	2	12.85	13.05	-2	2,025	-0.10%
2018/05/30	1	12.70	0	0.00	12.75	1	2,064	0.05%
2018/05/29	5	12.95	1	12.90	12.90	4	2,154	0.19%
2018/05/23	1	12.70	0	0.00	12.75	1	3,008	0.03%
2018/05/17	1	12.85	0	0.00	12.75	1	3,082	0.03%
2018/05/15	1	12.90	0	0.00	12.95	1	3,093	0.03%
2018/05/14	0	0.00	16	13.16	13.00	-16	3,201	-0.50%
2018/05/11	16	13.14	0	0.00	13.10	16	3,232	0.49%
2018/05/10	1	13.00	0	0.00	13.00	1	3,263	0.03%
2018/05/08	1	12.80	0	0.00	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	0	0.00	3	12.78	12.90	-3	3,835	-0.08%
2018/04/27	4	12.65	2	12.65	12.60	2	3,890	0.05%
2018/04/24	0	0.00	8	12.70	12.70	-8	4,022	-0.20%
2018/04/23	7	12.94	0	0.00	12.85	7	4,052	0.17%
2018/04/17	15	13.40	0	0.00	13.25	15	4,177	0.36%
2018/04/16	1	13.20	0	0.00	13.25	1	4,180	0.02%
2018/04/13	2	13.30	0	0.00	13.20	2	4,257	0.05%
2018/04/12	0	0.00	6	13.24	13.30	-6	4,277	-0.14%
2018/04/11	1	13.20	0	0.00	13.20	1	4,323	0.02%
2018/04/10	0	0.00	2	13.10	13.10	-2	4,348	-0.05%
2018/04/09	0	0.00	109	13.00	13.05	-109	4,407	-2.47%	大賣/鉅額交易
2018/04/03	10	12.75	0	0.00	12.80	10	4,483	0.22%
2018/04/02	15	12.77	15	12.72	12.70	0	4,891	0.00%
2018/03/30	1	13.00	0	0.00	12.95	1	5,502	0.02%
2018/03/29	1	12.95	0	0.00	12.95	1	5,494	0.02%
2018/03/28	0	0.00	10	12.80	12.70	-10	5,472	-0.18%
2018/03/27	0	0.00	10	13.00	12.95	-10	5,490	-0.18%
2018/03/26	3	12.75	0	0.00	12.70	3	5,512	0.05%
2018/03/22	0	0.00	10	13.30	13.10	-10	5,461	-0.18%
2018/03/20	0	0.00	1	13.35	13.45	-1	5,490	-0.02%
2018/03/16	20	13.35	0	0.00	13.35	20	5,476	0.37%
2018/03/15	0	0.00	1	13.60	13.70	-1	5,423	-0.02%
2018/03/14	1	13.85	1	13.75	13.70	0	5,417	0.00%
2018/03/13	0	0.00	9	13.75	13.85	-9	5,405	-0.17%
2018/03/12	0	0.00	5	14.05	13.90	-5	5,384	-0.09%
2018/03/09	0	0.00	1	13.85	13.90	-1	5,349	-0.02%
2018/03/08	1	13.85	1	13.85	13.85	0	5,343	0.00%
2018/03/07	1	13.75	5	13.81	13.70	-4	5,343	-0.07%
2018/03/06	9	13.79	7	13.80	13.80	2	5,345	0.04%
2018/03/05	0	0.00	1	13.90	13.90	-1	5,351	-0.02%
2018/03/02	2	13.95	11	14.09	13.95	-9	5,379	-0.17%
2018/03/01	5	14.26	1	14.10	14.25	4	5,308	0.08%
2018/02/27	18	14.58	8	14.11	14.05	10	5,335	0.19%
2018/02/26	58	14.42	19	14.46	14.50	39	5,104	0.76%
2018/02/23	18	13.43	7	13.41	13.50	11	4,704	0.23%
2018/02/21	3	12.70	0	0.00	12.85	3	4,757	0.06%
2018/02/09	70	12.35	0	0.00	12.35	70	4,942	1.42%
2018/02/08	0	0.00	3	12.50	12.65	-3	4,976	-0.06%
2018/02/07	7	12.82	4	12.84	12.50	3	5,175	0.06%
2018/02/06	5	12.71	10	12.45	12.50	-5	5,162	-0.10%
2018/02/01	0	0.00	2	13.75	13.60	-2	5,003	-0.04%
2018/01/31	1	13.80	1	13.80	13.60	0	4,973	0.00%
2018/01/30	44	14.03	31.1	13.84	13.50	12.9	4,898	0.26%
2018/01/29	0	0.00	2	13.70	13.95	-2	4,666	-0.04%
2018/01/26	1	13.30	0	0.00	13.35	1	4,610	0.02%
2018/01/25	1	13.50	0	0.00	13.40	1	4,568	0.02%
2018/01/22	0	0.00	21	13.89	13.90	-21	4,441	-0.47%
2018/01/19	1	13.50	0	0.00	13.45	1	4,331	0.02%
2018/01/17	0	0.00	13	13.69	13.75	-13	4,286	-0.30%
2018/01/16	9	13.56	8	13.58	13.65	1	4,234	0.02%
2018/01/12	0	0.00	1	13.50	13.45	-1	4,198	-0.02%
2018/01/11	1	13.30	0	0.00	13.20	1	4,144	0.02%
2018/01/10	2	13.40	4	13.41	13.40	-2	4,085	-0.05%
2018/01/09	121	13.57	0	0.00	13.60	121	4,034	3.00%	大買/鉅額交易
2018/01/08	0	0.00	19	13.52	13.40	-19	3,951	-0.48%
2018/01/05	19	13.50	21.4	13.45	13.55	-2.4	3,943	-0.06%
2018/01/04	12	13.72	3	13.65	13.55	9	3,908	0.23%
2018/01/03	26	13.99	12	13.98	13.80	14	3,879	0.36%
2018/01/02	16	14.00	13	13.87	13.95	3	3,783	0.08%