永豐餘 (1907)-富邦-建國券商分點個股進出

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
29.10
漲跌
▼0.05
漲幅
-0.17%
成交量
592張
產業
上市造紙類股
719人加入追蹤

立即追蹤
本地時間:14:30

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

永豐餘 (1907)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/09/06	0.1	29.15	0	0.00	29.10	0.1	1,471	0.01%
2024/09/04	0.2	29.35	0	0.00	29.10	0.2	1,492	0.01%
2024/09/03	0.1	30.50	0	0.00	30.50	0.1	1,470	0.01%
2024/09/02	0.1	30.90	2	31.00	30.80	-1.9	1,477	-0.13%
2024/08/30	0.1	30.85	22.1	30.95	31.00	-22	1,492	-1.47%
2024/08/28	0.1	30.55	2	30.60	30.60	-1.9	1,496	-0.13%
2024/08/26	0	0.00	5.2	30.74	30.80	-5.2	1,519	-0.34%
2024/08/23	0	0.00	2	30.00	29.95	-2	1,508	-0.13%
2024/08/22	0	0.00	0.2	30.22	30.15	-0.2	1,521	-0.02%
2024/08/21	0.1	29.65	0	0.00	29.75	0.1	1,521	0.01%
2024/08/16	0	0.00	0.2	29.80	29.75	-0.2	1,544	-0.01%
2024/08/15	0	0.00	0	29.85	29.50	0	1,547	0.00%
2024/08/14	0.2	29.38	19.5	29.46	29.50	-19.3	1,544	-1.25%
2024/08/13	0.1	29.60	2	29.50	29.60	-1.9	1,534	-0.13%
2024/08/09	0	0.00	0.1	29.65	29.50	-0.1	1,550	-0.01%
2024/08/08	0.1	28.80	0	0.00	28.65	0.1	1,543	0.01%
2024/08/07	0	0.00	5.1	28.80	28.85	-5.1	1,511	-0.34%
2024/08/05	5.3	27.48	11.5	27.61	27.10	-6.2	1,479	-0.42%
2024/08/02	0.2	29.95	0	0.00	29.95	0.2	1,441	0.01%
2024/08/01	0.1	30.25	10.4	30.25	30.50	-10.4	1,458	-0.71%
2024/07/31	1	29.80	0	0.00	29.85	1	1,464	0.07%
2024/07/30	1.1	29.51	0	0.00	29.85	1.1	1,482	0.07%
2024/07/29	0.1	29.98	0	0.00	29.80	0.1	1,481	0.01%
2024/07/26	20.2	29.85	0	0.00	30.05	20.2	1,497	1.35%
2024/07/23	0.1	30.20	3	30.20	30.30	-2.9	1,574	-0.19%
2024/07/22	1.1	29.81	0	0.00	30.15	1.1	1,569	0.07%
2024/07/19	0.1	30.30	2	30.20	30.20	-1.9	1,561	-0.12%
2024/07/18	0	0.00	6.2	31.00	31.20	-6.2	1,546	-0.40%
2024/07/17	0.1	30.50	0	0.00	30.45	0.1	1,532	0.01%
2024/07/16	0.2	30.63	0	0.00	30.50	0.2	1,596	0.01%
2024/07/15	0.2	30.80	0	30.80	30.65	0.1	1,624	0.01%
2024/07/12	0.2	30.85	1.7	31.05	30.85	-1.5	1,634	-0.09%
2024/07/11	4	30.60	3	30.65	30.75	1	1,633	0.06%
2024/07/10	0.1	31.50	1	31.65	31.40	-0.9	1,654	-0.06%
2024/07/09	1.2	31.52	0	0.00	31.60	1.2	1,653	0.07%
2024/07/08	0	0.00	10	31.95	31.95	-10	1,647	-0.61%
2024/07/05	0.2	31.65	0	0.00	31.60	0.2	1,631	0.01%
2024/07/04	6.1	31.73	33.1	31.67	31.80	-27	1,627	-1.66%
2024/07/03	14.1	31.53	15.5	31.18	31.75	-1.4	1,630	-0.09%
2024/07/02	1.2	30.92	0.1	31.05	30.75	1.1	1,586	0.07%
2024/07/01	0.6	30.79	0	0.00	30.70	0.6	1,558	0.04%
2024/06/28	0	0.00	1	31.05	30.75	-1	1,630	-0.06%
2024/06/27	1.1	31.04	10	31.33	30.80	-8.9	1,634	-0.55%
2024/06/26	20	31.15	2.3	31.28	31.30	17.7	1,601	1.11%
2024/06/25	10	30.68	1.2	30.71	30.80	8.8	1,562	0.57%
2024/06/24	1.2	30.45	0	0.00	30.30	1.2	1,540	0.08%
2024/06/21	0	0.00	0.9	30.68	30.70	-0.9	1,574	-0.06%
2024/06/20	1.3	30.37	1	30.30	30.40	0.3	1,557	0.02%
2024/06/19	1	30.15	3	30.20	30.20	-2	1,565	-0.13%
2024/06/18	0	0.00	3.3	30.01	30.00	-3.3	1,553	-0.21%
2024/06/17	2.1	29.95	0	0.00	29.90	2.1	1,558	0.13%
2024/06/14	0	0.00	2	29.90	29.85	-2	1,574	-0.13%
2024/06/13	1	29.80	2	29.78	29.75	-1	1,584	-0.06%
2024/06/12	1	29.65	0	0.00	29.70	1	1,612	0.06%
2024/06/11	20.1	29.80	0	30.15	29.75	20.1	1,613	1.24%
2024/06/06	0.1	29.80	0	0.00	29.80	0.1	1,610	0.00%
2024/06/05	1.1	29.80	0	0.00	29.75	1.1	1,616	0.07%
2024/06/03	0.1	30.00	0	0.00	29.90	0.1	1,639	0.00%
2024/05/31	2	29.85	2.5	29.87	30.00	-0.5	1,641	-0.03%
2024/05/30	0.1	30.00	0	0.00	29.85	0.1	1,629	0.00%
2024/05/29	0.1	30.05	30.2	30.10	30.00	-30.1	1,693	-1.78%
2024/05/27	30	30.12	0	0.00	30.05	30	1,712	1.75%
2024/05/24	0.1	30.00	0	0.00	29.85	0.1	1,706	0.00%
2024/05/23	1.1	29.96	0	0.00	29.95	1.1	1,701	0.06%
2024/05/22	0.1	30.20	0	0.00	30.15	0.1	1,697	0.00%
2024/05/21	0.2	30.43	0	0.00	30.25	0.2	1,693	0.01%
2024/05/20	2.2	30.66	0	0.00	30.60	2.2	1,688	0.13%
2024/05/17	3	30.50	0	0.00	30.75	3	1,693	0.18%
2024/05/16	1.1	30.50	0	0.00	30.70	1.1	1,705	0.06%
2024/05/15	4	30.48	5	30.55	30.50	-1	1,702	-0.06%
2024/05/14	0.2	30.52	0	0.00	30.30	0.2	1,702	0.01%
2024/05/13	0.1	30.55	6	30.52	30.60	-5.9	1,742	-0.34%
2024/05/10	8	30.45	1	30.45	30.55	7	1,739	0.40%
2024/05/09	2	30.30	0	0.00	30.30	2	1,734	0.12%
2024/05/08	2.1	30.50	0	0.00	30.40	2.1	1,729	0.12%
2024/05/07	3.3	30.52	35	30.61	30.65	-31.7	1,736	-1.82%
2024/05/06	0.1	31.15	9	31.46	31.40	-8.9	1,713	-0.52%
2024/05/03	35	31.44	5.2	31.50	31.35	29.9	1,697	1.76%
2024/05/02	1	31.35	0.2	31.53	31.45	0.8	1,683	0.05%
2024/04/30	5.1	31.11	2	31.10	31.05	3.1	1,677	0.18%
2024/04/29	18	31.24	24.5	30.89	31.65	-6.5	1,658	-0.39%
2024/04/26	1.1	30.30	0.1	30.60	30.60	1	1,577	0.06%
2024/04/25	0.1	30.65	3	30.63	30.60	-2.9	1,570	-0.19%
2024/04/24	3.1	30.42	64	30.36	30.20	-60.9	1,565	-3.89%
2024/04/23	35.6	30.85	2	30.75	30.65	33.6	1,574	2.13%
2024/04/22	38	30.75	5	30.55	30.60	33	1,595	2.07%
2024/04/19	3.2	29.78	32	30.10	29.40	-28.8	1,518	-1.90%
2024/04/18	3.1	29.71	6	30.03	30.05	-2.9	1,487	-0.20%
2024/04/17	3.1	29.26	2	29.40	29.35	1.1	1,476	0.07%
2024/04/16	20.4	29.70	0	0.00	29.30	20.4	1,472	1.39%
2024/04/15	6.3	30.35	1	30.10	30.00	5.3	1,433	0.37%
2024/04/12	3	30.00	1	29.95	29.90	2	1,418	0.14%
2024/04/11	18	30.11	0	0.00	30.00	18	1,415	1.27%
2024/04/10	3.3	30.39	1	30.15	30.20	2.3	1,420	0.16%
2024/04/09	5.3	30.01	0	0.00	30.00	5.3	1,422	0.37%
2024/04/08	3	30.00	0	0.00	29.90	3	1,442	0.21%
2024/04/03	4	29.80	0	0.00	29.80	4	1,451	0.28%
2024/04/02	3	29.90	0	0.00	29.75	3	1,450	0.21%
2024/04/01	10	30.10	0	0.00	30.15	10	1,386	0.72%
2024/03/29	4	29.88	0	0.00	30.00	4	1,386	0.29%
2024/03/28	1	29.80	2	29.80	29.80	-1	1,405	-0.07%
2024/03/27	1	29.75	0	0.00	30.00	1	1,447	0.07%
2024/03/26	6	29.79	0	0.00	29.65	6	1,803	0.33%
2024/03/25	5	30.32	5	30.00	30.10	0	2,081	0.00%
2024/03/22	1	30.50	6	30.46	30.40	-5	2,373	-0.21%
2024/03/21	4	30.35	1.3	30.24	30.25	2.7	2,766	0.10%
2024/03/20	6	29.99	20	30.00	29.95	-14	3,073	-0.46%
2024/03/19	1	29.75	0	0.00	29.65	1	3,166	0.03%
2024/03/15	0	0.00	42	30.21	30.10	-42	3,223	-1.30%
2024/03/14	42	30.14	0	0.00	30.10	42	3,252	1.29%
2024/03/13	1	30.00	1	30.10	30.25	0	3,274	0.00%
2024/03/12	0	0.00	2	30.55	30.50	-2	3,325	-0.06%
2024/03/11	0	0.00	2	30.45	30.40	-2	3,364	-0.06%
2024/03/08	2.1	29.61	10	29.55	29.70	-7.9	3,512	-0.22%
2024/03/07	7	29.82	0	0.00	29.80	7	3,625	0.19%
2024/03/06	3	30.00	60	30.10	30.00	-57	3,671	-1.55%
2024/03/05	36	30.19	0	0.00	30.10	36	3,692	0.98%
2024/03/04	3	30.25	0	0.00	30.15	3	3,701	0.08%
2024/03/01	0	30.10	0	0.00	29.95	0	3,686	0.00%
2024/02/29	0	30.20	0	0.00	30.25	0	3,681	0.00%
2024/02/27	0	0.00	2.1	30.29	30.05	-2.1	3,688	-0.06%
2024/02/26	1	30.30	4	30.31	30.25	-3	3,710	-0.08%
2024/02/23	9	30.11	0	0.00	30.00	9	3,727	0.24%
2024/02/22	34	30.38	0	0.00	30.25	34	3,741	0.91%
2024/02/21	21	30.46	0	0.00	30.35	21	3,767	0.56%
2024/02/20	10	30.52	0	0.00	30.30	10	3,792	0.26%
2024/02/19	0.1	30.80	1	30.70	30.80	-1	3,831	-0.02%
2024/02/15	8	29.71	0	0.00	29.55	8	3,917	0.21%
2024/02/05	7.1	29.64	0	0.00	29.55	7.1	3,916	0.18%
2024/02/02	0	0.00	2	30.35	30.15	-2	3,881	-0.05%
2024/02/01	3	30.35	6.1	30.20	30.40	-3.1	3,890	-0.08%
2024/01/31	3	30.10	1	30.10	30.00	2	3,900	0.05%
2024/01/30	3	30.23	0	0.00	29.90	3	3,917	0.08%
2024/01/29	1	30.35	0	0.00	30.35	1	3,911	0.03%
2024/01/26	4	30.30	0	0.00	30.25	4	3,941	0.10%
2024/01/25	0	30.29	0	0.00	30.10	0	3,981	0.00%
2024/01/24	1	30.30	0	0.00	30.25	1	4,017	0.02%
2024/01/22	0	0.00	1	30.25	30.10	-1	4,088	-0.02%
2024/01/19	0	30.35	2	30.15	30.00	-2	4,133	-0.05%
2024/01/18	0.1	29.90	9	29.96	29.95	-8.9	4,151	-0.21%
2024/01/17	17.2	30.10	0	0.00	30.00	17.2	4,146	0.41%
2024/01/16	1.3	30.80	0	0.00	30.40	1.3	4,126	0.03%
2024/01/15	1	31.50	0	0.00	31.45	1	4,107	0.02%
2024/01/12	0	0.00	0	31.30	31.10	0	4,141	0.00%
2024/01/10	1	31.15	0	0.00	31.15	1	4,273	0.02%
2024/01/05	1	31.90	6	32.08	31.95	-5	4,436	-0.11%
2024/01/03	3.1	32.29	0	0.00	32.25	3.1	4,511	0.07%
2023/12/26	0	0.00	0.3	32.60	32.75	-0.3	4,573	-0.01%
2023/12/25	1	33.04	6	33.03	32.50	-5	4,680	-0.11%
2023/12/22	4	33.13	4.1	33.01	33.25	-0.1	4,662	0.00%
2023/12/21	9	32.66	0	0.00	32.75	9	4,624	0.19%
2023/12/19	10	32.00	0	0.00	32.15	10	3,963	0.25%
2023/12/18	10.1	33.40	0	0.00	32.65	10.1	3,663	0.28%
2023/12/15	1	34.55	6	34.29	34.20	-5	3,281	-0.15%
2023/12/14	2.1	34.60	3	35.00	34.20	-0.9	2,993	-0.03%
2023/12/13	1	34.40	2	34.62	35.00	-1	2,904	-0.03%
2023/12/12	0	0.00	2	34.30	34.55	-2	2,870	-0.07%
2023/12/11	3	34.23	4	34.49	34.55	-1	2,869	-0.03%
2023/12/08	1	33.30	0	0.00	33.55	1	2,817	0.04%
2023/12/07	2	33.88	0	0.00	33.50	2	2,791	0.07%
2023/12/06	0	0.00	1	34.60	34.40	-1	2,738	-0.04%
2023/12/05	2	34.65	9	34.77	34.95	-7	2,699	-0.26%
2023/12/04	1	32.55	9.1	33.18	34.55	-8.1	2,550	-0.32%
2023/12/01	0	0.00	2.1	32.31	32.75	-2.1	2,434	-0.09%
2023/11/30	3	31.60	4.1	31.55	31.80	-1.1	2,373	-0.04%
2023/11/28	18	31.73	19	31.47	31.30	-1	2,353	-0.04%
2023/11/27	1	31.05	0	0.00	31.05	1	2,320	0.04%
2023/11/24	0	31.05	0	0.00	31.00	0	2,325	0.00%
2023/11/22	1	30.55	0	0.00	30.70	1	2,309	0.04%
2023/11/20	1	30.65	4	30.61	30.65	-3	2,299	-0.13%
2023/11/17	0	0.00	2	30.75	30.75	-2	2,289	-0.09%
2023/11/16	0	0.00	4	30.69	30.75	-4	2,290	-0.18%
2023/11/15	1	30.35	7	30.23	30.15	-6	2,254	-0.27%
2023/11/14	0	0.00	2	29.65	29.65	-2	2,250	-0.09%
2023/11/13	0	29.15	3	29.00	29.05	-3	2,236	-0.13%
2023/11/10	1.2	28.88	0.4	28.94	28.95	0.8	2,275	0.04%
2023/11/09	0	0.00	2.1	29.08	29.10	-2.1	2,293	-0.09%
2023/11/07	6.1	29.48	2	29.75	29.45	4.1	2,373	0.17%
2023/11/02	4.4	28.91	0	0.00	29.10	4.4	2,542	0.17%
2023/11/01	1.1	29.06	0	0.00	29.05	1.1	2,616	0.04%
2023/10/31	1.1	29.74	0	0.00	29.80	1.1	2,632	0.04%
2023/10/30	4.2	29.26	0.2	29.55	29.80	4	2,847	0.14%
2023/10/27	6.4	29.72	0	0.00	29.70	6.4	2,871	0.22%
2023/10/26	1	30.20	0	0.00	30.20	1	3,023	0.03%
2023/10/25	0	0.00	1	30.60	30.75	-1	3,409	-0.03%
2023/10/23	0.1	30.60	0	0.00	30.45	0.1	4,163	0.00%
2023/10/20	0.1	30.97	0	0.00	30.95	0.1	4,276	0.00%
2023/10/19	0	0.00	1	31.50	31.70	-1	4,458	-0.02%
2023/10/18	1	31.60	0	0.00	31.90	1	4,530	0.02%
2023/10/17	3	31.45	3	32.05	31.65	0	4,530	0.00%
2023/10/16	6	32.18	15	32.31	32.05	-9	4,585	-0.20%
2023/10/13	1	31.80	2	31.78	31.35	-1	4,625	-0.02%
2023/10/12	2	31.38	0	0.00	31.70	2	4,662	0.04%
2023/10/11	4	31.28	1	31.25	31.55	3	4,711	0.06%
2023/10/06	0	0.00	4	32.78	32.80	-4	4,730	-0.08%
2023/10/05	1	31.75	1	31.90	31.85	0	4,740	0.00%
2023/10/03	0	0.00	8	32.69	32.70	-8	4,843	-0.17%
2023/10/02	5	32.33	3	32.45	32.40	2	4,840	0.04%
2023/09/28	7	31.91	10.1	32.39	32.55	-3.1	4,895	-0.06%
2023/09/27	0.1	30.70	2	30.80	30.95	-1.9	4,858	-0.04%
2023/09/26	0.1	30.60	0	0.00	30.70	0.1	5,071	0.00%
2023/09/25	2	31.25	0	0.00	31.15	2	5,231	0.04%
2023/09/22	0.1	30.23	9	30.45	30.45	-8.9	5,302	-0.17%
2023/09/21	3	30.93	0	0.00	30.40	3	5,501	0.06%
2023/09/19	6	31.19	1	31.20	31.05	5	5,987	0.08%
2023/09/18	1.2	31.61	0	0.00	31.85	1.2	6,809	0.02%
2023/09/15	3.5	31.07	0	0.00	31.90	3.5	7,334	0.05%
2023/09/14	0	0.00	1	31.50	31.35	-1	7,693	-0.01%
2023/09/13	0	0.00	7	31.23	31.15	-7	8,215	-0.09%
2023/09/12	3	30.90	0.1	30.70	30.80	2.9	8,693	0.03%
2023/09/07	1	30.85	8	30.75	30.75	-7	9,008	-0.08%
2023/09/06	3	30.91	4	31.35	30.90	-1	9,125	-0.01%
2023/09/05	1	31.40	0	0.00	31.50	1	9,255	0.01%
2023/09/04	0	0.00	8	31.45	31.75	-8	9,380	-0.09%
2023/09/01	0	0.00	2	31.25	31.35	-2	9,519	-0.02%
2023/08/31	4	31.31	1	31.50	31.45	3	10,013	0.03%
2023/08/29	7	30.64	2	30.80	30.95	5	10,618	0.05%
2023/08/28	0	0.00	1	30.00	30.00	-1	10,915	-0.01%
2023/08/25	2.6	30.11	0	0.00	30.10	2.6	10,974	0.02%
2023/08/24	8	29.93	0	0.00	29.95	8	11,030	0.07%
2023/08/23	2	30.20	0	0.00	30.20	2	11,069	0.02%
2023/08/22	10.6	29.64	2	29.95	29.95	8.6	11,151	0.08%
2023/08/21	1.5	30.15	4	30.05	30.15	-2.5	11,227	-0.02%
2023/08/18	4.1	30.32	7	30.10	30.10	-2.9	11,370	-0.03%
2023/08/17	0	29.95	0	0.00	30.30	0	11,598	0.00%
2023/08/16	5.1	30.00	7	30.46	30.25	-1.9	11,618	-0.02%
2023/08/15	2	31.18	6	31.30	31.00	-4	11,644	-0.03%
2023/08/14	11.2	31.19	1	31.00	31.00	10.2	11,677	0.09%
2023/08/11	4	32.51	10	32.54	32.25	-6	11,689	-0.05%
2023/08/10	16.1	33.14	17	33.18	32.55	-0.9	11,687	-0.01%
2023/08/09	5.1	33.97	15	34.02	33.95	-9.9	11,637	-0.09%
2023/08/08	16.1	34.55	5	34.40	34.35	11.1	11,614	0.10%
2023/08/07	13.2	35.35	11	35.10	34.95	2.2	11,590	0.02%
2023/08/04	0.1	36.71	1.1	36.94	36.45	-1	11,574	-0.01%
2023/08/02	65	37.50	57.4	36.91	36.60	7.6	11,849	0.06%
2023/08/01	7	36.65	9	36.69	36.85	-2	11,641	-0.02%
2023/07/31	4.2	37.28	11	36.71	36.85	-6.8	11,678	-0.06%
2023/07/28	49.4	37.44	40.3	37.11	37.05	9.1	11,688	0.08%
2023/07/27	50.3	38.94	46.1	38.74	39.05	4.1	11,390	0.04%
2023/07/26	30	36.97	34	36.78	36.60	-4	10,871	-0.04%
2023/07/25	3.1	36.22	8.1	36.13	36.10	-4.9	10,871	-0.05%
2023/07/24	24	35.61	24.3	36.11	35.90	-0.3	10,924	0.00%
2023/07/21	21.3	34.95	26	35.05	34.75	-4.8	11,068	-0.04%
2023/07/20	0	0.00	183	35.10	35.70	-183	11,225	-1.63%	大賣/鉅額交易
2023/07/19	20	33.96	9	34.02	33.75	11	11,672	0.09%
2023/07/18	20	35.64	8	35.61	34.80	12	12,347	0.10%
2023/07/17	13	36.74	24	36.88	36.75	-11	12,675	-0.09%
2023/07/14	3	35.97	1.1	36.01	36.15	1.9	12,620	0.02%
2023/07/13	5	35.54	9	35.37	35.35	-4	12,584	-0.03%
2023/07/12	0	0.00	9	36.49	36.30	-9	12,522	-0.07%
2023/07/11	0	0.00	13	36.38	36.70	-13	12,513	-0.10%
2023/07/10	12	36.79	4	36.20	36.25	8	12,484	0.06%
2023/07/07	8	36.69	14	36.65	36.85	-6	12,419	-0.05%
2023/07/06	1	37.00	14	37.35	36.95	-13	12,387	-0.10%
2023/07/05	3	37.87	5	37.88	37.70	-2	12,319	-0.02%
2023/07/04	27	38.85	34	38.48	38.20	-7	12,252	-0.06%
2023/07/03	24	37.81	28	37.74	37.95	-4	12,029	-0.03%
2023/06/30	5	37.16	24	37.12	37.25	-19	11,850	-0.16%
2023/06/29	47	37.29	18	37.26	37.50	29	11,757	0.25%
2023/06/28	15	36.27	0.5	35.95	35.85	14.5	11,551	0.13%
2023/06/27	50.1	37.24	42.4	37.60	36.50	7.8	11,452	0.07%
2023/06/26	94.1	39.17	81	39.71	39.40	13.1	11,122	0.12%
2023/06/21	42	36.03	47.1	36.49	37.50	-5.1	10,287	-0.05%
2023/06/20	7.4	34.13	3	34.78	35.20	4.4	9,759	0.04%
2023/06/19	21.1	33.58	2	33.58	33.75	19.1	9,387	0.20%
2023/06/16	8.1	36.10	1	35.90	35.00	7.1	8,869	0.08%
2023/06/15	0.1	35.90	22.1	35.80	36.15	-22	8,396	-0.26%
2023/06/14	12	36.40	9	36.42	35.60	3	8,340	0.04%
2023/06/13	7	36.10	2	36.03	36.20	5	8,236	0.06%
2023/06/12	8	37.04	10	37.04	36.70	-2	8,118	-0.02%
2023/06/09	10	37.51	17	37.45	37.65	-7	8,005	-0.09%
2023/06/08	14.1	37.11	18	36.97	36.90	-4	7,872	-0.05%
2023/06/07	4	37.01	54	36.99	37.00	-50	7,782	-0.64%
2023/06/06	77.2	37.38	56.5	36.74	37.00	20.8	7,693	0.27%
2023/06/05	5	35.21	17	35.70	36.50	-12	7,207	-0.17%
2023/06/02	1.1	33.23	9.3	33.13	33.30	-8.2	6,786	-0.12%
2023/06/01	15.1	32.48	27	32.93	33.05	-11.9	6,640	-0.18%
2023/05/31	17	31.69	33.3	31.71	31.70	-16.3	6,361	-0.26%
2023/05/30	8.1	32.27	11	31.88	32.10	-2.9	6,304	-0.05%
2023/05/26	3.1	32.49	13	32.32	32.20	-9.9	6,281	-0.16%
2023/05/25	3.3	33.57	8	33.80	33.50	-4.7	6,216	-0.08%
2023/05/24	14	33.62	14.1	33.51	33.95	-0.1	6,123	0.00%
2023/05/23	6	33.42	19.2	33.30	33.40	-13.2	5,965	-0.22%
2023/05/22	0	0.00	0.1	32.00	32.05	-0.1	5,696	0.00%
2023/05/19	1.2	31.17	3	31.35	31.45	-1.8	5,632	-0.03%
2023/05/18	0	0.00	11	31.46	31.50	-11	5,563	-0.20%
2023/05/17	2	31.25	0	0.00	31.40	2	5,510	0.04%
2023/05/16	4	30.83	0	0.00	30.75	4	5,444	0.07%
2023/05/15	21.1	30.73	20	30.50	30.80	1.1	5,416	0.02%
2023/05/12	13.2	30.78	2	30.90	30.90	11.2	5,376	0.21%
2023/05/11	13.2	30.78	2	30.90	30.75	11.2	5,361	0.21%
2023/05/10	12	31.21	8	31.01	31.25	4	5,316	0.08%
2023/05/09	88	33.06	61.6	32.57	32.15	26.4	5,226	0.51%
2023/05/08	4	31.70	4	31.55	31.75	0	4,906	0.00%
2023/05/05	6.1	31.70	0.7	31.56	31.50	5.4	4,874	0.11%
2023/05/04	8	31.79	22.1	32.03	32.25	-14.1	4,796	-0.29%
2023/05/03	43.5	30.99	7	31.05	30.90	36.5	4,601	0.79%
2023/05/02	12	31.27	12.6	31.09	31.35	-0.6	4,518	-0.01%
2023/04/28	15	30.82	20	30.81	30.80	-5	4,414	-0.11%
2023/04/27	30	31.17	9	30.99	31.05	21	4,282	0.49%
2023/04/26	53.2	31.37	60	31.42	31.75	-6.8	4,100	-0.17%
2023/04/25	121.4	30.07	24	29.93	30.40	97.4	3,748	2.60%	大買/
2023/04/24	61	31.19	56.1	31.45	31.45	4.9	3,508	0.14%
2023/04/21	158.3	32.20	132	32.07	30.25	26.3	2,970	0.88%	大買/大賣/
2023/04/20	77.1	29.94	94	30.21	30.00	-16.9	2,203	-0.77%
2023/04/19	0	0.00	3	27.87	27.75	-3	1,768	-0.17%
2023/04/18	0	0.00	26	27.92	27.95	-26	1,743	-1.49%
2023/04/17	4	27.58	1	27.45	27.45	3	1,706	0.18%
2023/04/14	1	27.50	6.6	27.69	27.80	-5.6	1,703	-0.33%
2023/04/13	1	27.30	0	0.00	27.55	1	1,677	0.06%
2023/04/12	1	27.55	0	0.00	27.75	1	1,665	0.06%
2023/04/11	1	27.45	1	27.45	27.50	0	1,649	0.00%
2023/04/07	1	27.15	1	26.75	27.15	0	1,611	0.00%
2023/03/30	0	0.00	2	26.70	26.55	-2	1,606	-0.12%
2023/03/29	1	26.50	0	0.00	26.55	1	1,610	0.06%
2023/03/28	0	0.00	2	26.90	26.70	-2	1,620	-0.12%
2023/03/27	35	26.76	23	26.91	26.90	12	1,607	0.75%
2023/03/24	5	25.95	0	0.00	25.90	5	1,564	0.32%
2023/03/23	8	25.97	15	26.00	26.00	-7	1,562	-0.45%
2023/03/22	1	26.05	0	0.00	26.10	1	1,571	0.06%
2023/03/20	1	26.20	0	0.00	26.25	1	1,554	0.06%
2023/03/17	4	26.36	1	26.55	26.30	3	1,596	0.19%
2023/03/16	0.1	26.81	2	26.70	26.75	-1.9	1,605	-0.12%
2023/03/15	0	0.00	1	27.30	27.05	-1	1,624	-0.06%
2023/03/14	11	26.95	6	27.06	27.00	5	1,670	0.30%
2023/03/13	1	26.60	11	26.97	27.10	-10	1,814	-0.55%
2023/03/10	4	27.26	1	27.45	27.30	3	1,817	0.17%
2023/03/09	5.3	27.67	9	27.29	28.00	-3.7	1,802	-0.21%
2023/03/08	22	27.16	9	27.12	27.15	13	1,753	0.74%
2023/03/07	5	27.62	12	27.67	27.40	-7	1,744	-0.40%
2023/03/06	1	27.35	23	27.64	27.60	-22	1,711	-1.29%
2023/03/03	1	27.45	35	27.59	27.50	-34	1,682	-2.02%
2023/03/02	20	26.88	0	0.00	27.10	20	1,660	1.20%
2023/03/01	20.3	26.78	5	27.10	27.00	15.3	1,689	0.90%
2023/02/24	0	0.00	12	27.00	27.15	-12	1,694	-0.71%
2023/02/23	10	26.57	5	26.60	26.55	5	1,676	0.30%
2023/02/22	0	0.00	1	26.05	26.10	-1	1,667	-0.06%
2023/02/21	0.3	26.10	2	25.95	25.95	-1.8	1,682	-0.10%
2023/02/16	10	25.95	2	26.00	25.95	8	1,933	0.41%
2023/02/15	1	25.80	1	25.75	25.75	0	1,974	0.00%
2023/02/14	0	0.00	8	26.02	26.00	-8	1,980	-0.40%
2023/02/13	0	0.00	2	25.90	26.10	-2	2,007	-0.10%
2023/02/10	1	25.85	10	25.95	25.90	-9	2,044	-0.44%
2023/02/09	2	26.05	3	26.15	26.05	-1	2,083	-0.05%
2023/02/08	0	0.00	1	26.10	26.20	-1	2,091	-0.05%
2023/02/07	0	0.00	5	25.95	26.05	-5	2,123	-0.24%
2023/02/06	1	25.90	0	0.00	25.85	1	2,154	0.05%
2023/02/03	1	26.25	3.1	26.12	26.15	-2.1	2,191	-0.10%
2023/02/02	1	25.65	5	26.05	26.05	-4	2,227	-0.18%
2023/02/01	1	25.55	5	25.90	25.60	-4	2,284	-0.18%
2023/01/31	11	25.50	11	25.76	25.80	0	2,388	0.00%
2023/01/17	0.5	25.00	0.4	25.01	25.00	0.1	2,366	0.00%
2023/01/16	1	24.95	5	25.15	24.85	-4	2,370	-0.17%
2023/01/13	0	25.30	0	25.45	25.20	0	2,365	0.00%
2023/01/12	6	25.12	0	0.00	25.50	6	2,400	0.25%
2023/01/10	0	0.00	1	25.20	25.20	-1	2,411	-0.04%
2023/01/09	1	25.10	0	0.00	25.05	1	2,417	0.04%
2023/01/04	1	25.00	2.1	25.00	24.85	-1.1	2,435	-0.04%
2023/01/03	0	0.00	1	24.60	24.60	-1	2,438	-0.04%
2022/12/29	0.1	24.45	1	24.25	24.50	-1	2,459	-0.04%
2022/12/28	0	0.00	1.3	24.66	24.60	-1.3	2,460	-0.05%
2022/12/22	3.1	24.80	3	24.75	24.75	0.1	2,465	0.00%
2022/12/21	16	24.20	2	24.43	24.15	14	2,479	0.56%
2022/12/20	5	24.56	3.1	24.36	24.35	2	2,482	0.08%
2022/12/19	23.3	24.71	3	24.73	24.80	20.3	2,485	0.81%
2022/12/16	2	24.75	5	24.80	24.90	-3	2,478	-0.12%
2022/12/15	6	24.95	0	0.00	24.90	6	2,453	0.24%
2022/12/14	1	25.05	0	0.00	25.10	1	2,455	0.04%
2022/12/13	1	24.95	0	0.00	25.15	1	2,427	0.04%
2022/12/12	1	25.00	2	24.75	24.80	-1	2,422	-0.04%
2022/12/09	18	24.81	0	0.00	25.00	18	2,443	0.74%
2022/12/08	11	24.99	2	24.93	24.90	9	2,393	0.38%
2022/12/07	26	25.47	0	0.00	25.25	26	2,357	1.10%
2022/12/06	5	25.51	1	25.60	25.45	4	2,326	0.17%
2022/12/05	30	26.04	1	25.85	25.95	29	2,274	1.28%
2022/12/02	2	27.03	1	27.25	27.15	1	2,113	0.05%
2022/12/01	0	0.00	1	27.50	27.50	-1	2,098	-0.05%
2022/11/30	1	27.35	3	27.30	27.40	-2	2,073	-0.10%
2022/11/29	2	26.80	1	26.85	26.90	1	2,061	0.05%
2022/11/28	4	26.70	4	27.10	27.15	0	2,046	0.00%
2022/11/25	5	27.17	1	27.15	27.15	4	2,035	0.20%
2022/11/24	6	26.98	20	27.08	27.10	-14	2,043	-0.68%
2022/11/23	3.3	27.54	0	0.00	27.35	3.3	2,026	0.16%
2022/11/22	10	28.20	25	28.02	28.10	-15	1,996	-0.75%
2022/11/21	7.1	27.87	1.2	27.94	27.60	5.9	1,946	0.30%
2022/11/18	1	27.25	6	27.25	27.15	-5	1,908	-0.26%
2022/11/17	1	27.80	2	27.65	27.65	-1	1,877	-0.05%
2022/11/16	0	0.00	1	28.15	28.00	-1	1,868	-0.05%
2022/11/15	1	28.00	3	28.25	28.10	-2	1,866	-0.11%
2022/11/14	11	27.43	13.1	27.57	27.85	-2.1	1,791	-0.12%
2022/11/11	0	0.00	6.1	26.83	26.95	-6.1	1,734	-0.35%
2022/11/10	10	26.10	0.1	26.51	26.45	9.9	1,698	0.58%
2022/11/09	0	0.00	7	26.47	26.55	-7	1,711	-0.41%
2022/11/08	3	26.10	25.1	26.32	26.35	-22.1	1,686	-1.31%
2022/11/07	2	25.85	10.1	25.42	26.00	-8.1	1,636	-0.49%
2022/11/04	16	24.66	1	24.60	24.75	15	1,601	0.94%
2022/11/03	10.1	24.65	1	24.65	24.60	9.1	1,586	0.57%
2022/11/02	16	25.46	0	0.00	25.20	16	1,547	1.03%
2022/11/01	14	25.89	1	25.70	25.75	13	1,513	0.86%
2022/10/31	4	25.79	35	25.50	25.55	-31	1,463	-2.12%
2022/10/28	6	26.50	3.3	26.70	26.55	2.7	1,413	0.19%
2022/10/27	36.2	26.21	13.2	25.69	26.75	23	1,327	1.73%
2022/10/26	0	0.00	6	24.19	24.40	-6	1,227	-0.49%
2022/10/24	1	24.30	1	23.95	24.00	0	1,208	0.00%
2022/10/20	4.1	23.86	0	0.00	24.40	4.1	1,196	0.34%
2022/10/19	3	24.50	0	0.00	24.55	3	1,152	0.26%
2022/10/18	0	0.00	4	24.90	25.00	-4	1,144	-0.35%
2022/10/17	0	0.00	3	24.47	24.30	-3	1,120	-0.27%
2022/10/14	0	0.00	5	24.12	24.15	-5	1,106	-0.45%
2022/10/13	6.1	23.42	2	22.75	22.75	4.1	1,100	0.37%
2022/10/12	3	24.00	0	0.00	24.00	3	1,107	0.27%
2022/10/11	0	0.00	1	24.50	24.40	-1	1,133	-0.09%
2022/10/07	2	24.70	7	24.73	24.80	-5	1,178	-0.42%
2022/10/05	0	0.00	3	23.85	23.85	-3	1,221	-0.25%
2022/10/04	1	23.90	1	23.80	23.95	0	1,246	0.00%
2022/09/30	0	0.00	2	23.43	23.70	-2	1,263	-0.16%
2022/09/29	2	23.00	0	0.00	23.70	2	1,266	0.16%
2022/09/28	5	23.24	0	0.00	22.90	5	1,259	0.40%
2022/09/27	2	23.95	2	24.10	23.95	0	1,243	0.00%
2022/09/26	1	24.00	1	24.30	24.15	0	1,242	0.00%
2022/09/23	1	24.70	2	24.70	24.75	-1	1,254	-0.08%
2022/09/22	1	24.50	0	0.00	24.50	1	1,288	0.08%
2022/09/19	2	24.45	0	0.00	24.10	2	1,279	0.16%
2022/09/16	2	24.95	6	24.95	24.95	-4	1,282	-0.31%
2022/09/15	0	0.00	2	24.15	24.35	-2	1,263	-0.16%
2022/09/14	3	23.87	0	0.00	23.95	3	1,269	0.24%
2022/09/13	0	0.00	3	24.40	24.45	-3	1,277	-0.23%
2022/09/12	0	0.00	20	24.05	24.10	-20	1,294	-1.55%
2022/09/07	11.2	23.70	0	0.00	23.45	11.2	1,342	0.83%
2022/09/06	7	24.00	10	23.85	23.85	-3	1,352	-0.22%
2022/09/01	5	24.20	0	0.00	24.30	5	1,379	0.36%
2022/08/31	0	0.00	10	24.60	24.75	-10	1,377	-0.73%
2022/08/30	11	24.26	0	0.00	24.20	11	1,375	0.80%
2022/08/29	1.4	24.13	0	0.00	24.15	1.4	1,387	0.10%
2022/08/25	0.2	24.85	0	0.00	24.65	0.2	1,390	0.01%
2022/08/24	1	24.70	0	0.00	24.75	1	1,397	0.07%
2022/08/23	9.1	24.71	1	24.70	24.65	8.1	1,439	0.57%
2022/08/22	2	25.55	5.1	25.62	25.40	-3.1	1,443	-0.21%
2022/08/19	38	24.54	7	24.51	24.70	31	1,394	2.22%
2022/08/18	2	24.55	4	24.48	24.55	-2	1,404	-0.14%
2022/08/17	0	0.00	1	23.80	23.70	-1	1,364	-0.07%
2022/08/16	1	23.75	1	24.45	23.65	0	1,363	0.00%
2022/08/12	1	23.70	0	0.00	23.80	1	1,346	0.07%
2022/08/09	3	23.32	0	0.00	23.35	3	1,475	0.21%
2022/08/08	1	23.00	5	22.95	23.10	-4	1,602	-0.25%
2022/08/05	1	23.30	0	0.00	23.30	1	1,616	0.06%
2022/08/04	0.2	23.50	0	0.00	23.15	0.2	1,660	0.01%
2022/08/03	0	23.65	20	23.55	23.55	-20	1,678	-1.19%
2022/08/02	4.5	23.53	0	0.00	23.50	4.5	1,697	0.26%
2022/07/27	0	23.80	0	0.00	24.00	0	1,729	0.00%
2022/07/21	0	0.00	1	23.55	23.55	-1	1,871	-0.05%
2022/07/20	1	23.60	0	0.00	23.40	1	1,869	0.05%
2022/07/19	0.1	23.65	0.1	23.60	23.45	0	1,874	0.00%
2022/07/18	1	22.05	2	22.88	22.90	-1	1,848	-0.05%
2022/07/15	4	22.23	0	0.00	22.05	4	1,822	0.22%
2022/07/14	0	0.00	2	24.15	24.20	-2	1,762	-0.11%
2022/07/13	0	0.00	4	23.80	23.95	-4	1,723	-0.23%
2022/07/12	3	23.50	6	23.45	23.45	-3	1,701	-0.18%
2022/07/11	0	0.00	1	24.40	24.40	-1	1,680	-0.06%
2022/07/08	7	24.61	0	0.00	24.60	7	1,681	0.42%
2022/07/05	0.3	24.90	0	0.00	24.90	0.3	1,684	0.02%
2022/07/04	0	0.00	3	24.20	24.30	-3	1,676	-0.18%
2022/07/01	5.1	24.94	0	0.00	24.40	5.1	1,677	0.30%
2022/06/30	8	25.55	1	25.85	25.45	7	1,653	0.42%
2022/06/29	0	26.30	5	26.35	26.20	-5	1,624	-0.31%
2022/06/27	3	26.77	0	0.00	26.80	3	1,671	0.18%
2022/06/24	0	0.00	5	26.70	26.70	-5	1,674	-0.30%
2022/06/23	0.7	25.91	1	26.35	26.10	-0.3	1,689	-0.02%
2022/06/21	0	0.00	2	26.28	26.50	-2	1,677	-0.12%
2022/06/20	0.1	25.70	1.5	26.15	25.45	-1.4	1,672	-0.08%
2022/06/17	1.1	26.30	0	0.00	26.10	1.1	1,658	0.06%
2022/06/16	25	27.16	0	0.00	26.75	25	1,644	1.52%
2022/06/15	2	27.00	0	0.00	27.25	2	1,637	0.12%
2022/06/14	0	0.00	1	26.35	26.60	-1	1,643	-0.06%
2022/06/13	5.1	26.60	1	26.60	26.60	4.1	1,722	0.24%
2022/06/10	1.1	27.12	0	0.00	27.20	1.1	1,729	0.07%
2022/06/09	1.1	27.26	3	27.30	27.40	-1.9	1,746	-0.11%
2022/06/08	0.1	27.35	5	27.15	27.35	-4.9	1,766	-0.28%
2022/06/07	6.1	27.11	0	0.00	27.05	6.1	1,780	0.34%
2022/06/06	0	27.65	1	27.60	27.55	-1	1,784	-0.05%
2022/06/02	0	27.90	0	0.00	27.95	0	1,810	0.00%
2022/06/01	4.2	28.29	0	0.00	28.20	4.2	1,841	0.23%
2022/05/31	0.1	28.05	0	0.00	28.75	0.1	1,837	0.01%
2022/05/30	3	28.20	0.1	28.30	28.15	3	1,800	0.16%
2022/05/27	0	27.20	5	27.28	27.35	-5	1,782	-0.28%
2022/05/26	1	27.10	4	27.08	26.90	-3	1,785	-0.17%
2022/05/25	1	26.50	0	0.00	26.60	1	1,797	0.06%
2022/05/24	2.1	27.09	2.1	27.05	26.60	0.1	1,821	0.00%
2022/05/23	1	27.15	0	0.00	26.95	1	1,819	0.05%
2022/05/20	2	26.90	1.1	26.85	26.85	1	1,849	0.05%
2022/05/19	1.2	26.28	0	0.00	26.45	1.2	1,876	0.06%
2022/05/18	2	26.48	1	27.10	27.05	1	1,844	0.05%
2022/05/17	1	26.75	28.1	26.61	26.35	-27.1	1,791	-1.51%
2022/05/16	5.4	26.38	706	26.48	26.25	-700.6	1,763	-39.73%	大賣/鉅額交易
2022/05/13	0.1	28.32	0	0.00	28.35	0.1	1,643	0.01%
2022/05/12	2.3	28.90	0	0.00	28.30	2.3	1,635	0.14%
2022/05/11	15.2	29.99	1	30.20	29.80	14.2	1,605	0.88%
2022/05/10	2	30.73	0	0.00	30.75	2	1,626	0.12%
2022/05/09	2.6	30.65	1	30.55	30.55	1.6	1,643	0.10%
2022/05/06	1	31.10	0	0.00	31.10	1	1,693	0.06%
2022/05/05	11	31.98	0	0.00	31.75	11	1,731	0.64%
2022/05/04	11	32.45	11	31.88	31.85	0	1,736	0.00%
2022/05/03	18	33.28	177.2	33.57	32.45	-159.2	1,736	-9.17%	大賣/鉅額交易
2022/04/28	0.2	31.30	0	0.00	31.25	0.2	1,656	0.01%
2022/04/27	6	31.02	0	0.00	31.05	6	1,659	0.36%
2022/04/26	0	0.00	2	31.85	31.95	-2	1,686	-0.12%
2022/04/25	11	31.98	0	0.00	31.80	11	1,693	0.65%
2022/04/22	10	32.65	0.3	32.76	32.70	9.7	1,687	0.57%
2022/04/21	1	32.95	1.3	32.88	32.95	-0.3	1,715	-0.02%
2022/04/20	17	32.56	0	0.00	32.50	17	1,752	0.97%
2022/04/19	0	0.00	0.4	32.60	32.70	-0.4	1,763	-0.02%
2022/04/18	3	32.55	6	32.35	32.25	-3	1,782	-0.17%
2022/04/15	6	32.10	1	32.15	32.20	5	1,788	0.28%
2022/04/14	0	32.50	0	0.00	32.40	0	1,804	0.00%
2022/04/13	1	32.30	0	0.00	32.45	1	1,826	0.05%
2022/04/12	7	32.11	0	0.00	32.15	7	1,861	0.38%
2022/04/11	1	32.70	1	33.15	32.60	0	1,892	0.00%
2022/04/01	0	0.00	1	34.00	34.00	-1	2,094	-0.05%
2022/03/31	0	0.00	1	34.20	34.20	-1	2,428	-0.04%
2022/03/30	0	0.00	3	34.08	34.10	-3	2,574	-0.12%
2022/03/29	1	33.70	23.3	33.87	34.10	-22.3	2,591	-0.86%
2022/03/28	1.1	33.65	4	33.84	33.90	-2.9	2,588	-0.11%
2022/03/24	0	33.30	5	33.35	33.40	-5	2,599	-0.19%
2022/03/23	0	0.00	1	33.25	33.30	-1	2,639	-0.04%
2022/03/22	5	33.25	2.2	33.41	33.30	2.9	2,661	0.11%
2022/03/21	1.4	33.03	1.4	33.14	33.25	0	2,714	0.00%
2022/03/18	1	32.55	0	0.00	32.60	1	3,021	0.03%
2022/03/17	0.2	32.40	0	0.00	32.40	0.2	3,042	0.00%
2022/03/16	14.1	32.17	5	32.01	32.10	9.1	3,046	0.30%
2022/03/15	2	33.35	7	33.53	33.10	-5	2,980	-0.17%
2022/03/14	8	33.99	3	33.92	33.85	5	3,050	0.16%
2022/03/11	0	0.00	0	33.60	33.30	0	3,096	0.00%
2022/03/10	0.4	32.90	7.5	33.21	33.40	-7	3,106	-0.23%
2022/03/09	0.5	32.17	7	32.00	32.40	-6.5	3,156	-0.21%
2022/03/08	4.1	32.35	0	0.00	32.00	4.1	3,189	0.13%
2022/03/07	11.2	32.98	1	33.00	32.95	10.2	3,199	0.32%
2022/03/04	11	33.94	0	0.00	33.90	11	3,303	0.33%
2022/03/02	0.5	33.75	0	0.00	34.05	0.5	3,444	0.01%
2022/03/01	0	0.00	1	33.95	34.00	-1	3,529	-0.03%
2022/02/25	3.4	33.77	0	0.00	33.60	3.4	3,572	0.09%
2022/02/24	6	34.46	8	34.44	34.20	-2	3,596	-0.06%
2022/02/23	10	34.95	0	0.00	34.75	10	3,619	0.28%
2022/02/22	5	34.69	12	34.76	34.75	-7	3,841	-0.18%
2022/02/21	1	35.50	6	35.28	35.40	-5	4,151	-0.12%
2022/02/18	3	34.87	3	34.83	34.90	0	4,171	0.00%
2022/02/17	0	0.00	2	34.93	34.80	-2	4,216	-0.05%
2022/02/16	0	0.00	1	34.65	34.65	-1	4,257	-0.02%
2022/02/14	1	34.40	1	34.65	34.50	0	4,352	0.00%
2022/02/11	3	35.00	7	34.99	35.00	-4	4,417	-0.09%
2022/02/10	0	0.00	5	35.14	35.30	-5	4,440	-0.11%
2022/02/09	4.2	34.66	1	34.65	34.80	3.2	4,441	0.07%
2022/02/08	2.1	34.28	1	34.40	34.40	1.1	4,433	0.03%
2022/02/07	3.2	33.47	7	33.36	34.40	-3.8	4,405	-0.09%
2022/01/25	2.1	32.78	2	32.88	32.70	0.1	4,489	0.00%
2022/01/24	4	32.85	0	0.00	33.40	4	4,563	0.09%
2022/01/21	4	33.58	0	0.00	33.40	4	4,601	0.09%
2022/01/20	1.1	34.00	3	33.95	34.15	-2	4,598	-0.04%
2022/01/19	8.1	34.03	2	33.85	33.90	6.1	4,607	0.13%
2022/01/18	2	34.65	2	34.48	34.45	0	4,590	0.00%
2022/01/17	1	34.50	3	34.55	34.55	-2	4,597	-0.04%
2022/01/14	4	34.90	12	34.84	34.80	-8	4,627	-0.17%
2022/01/13	3	35.03	7.1	34.98	35.10	-4.1	4,669	-0.09%
2022/01/12	3	34.37	0	0.00	34.60	3	4,666	0.06%
2022/01/11	7	34.41	3	34.57	34.40	4	4,692	0.09%
2022/01/10	0	0.00	7	34.49	34.65	-7	4,754	-0.15%
2022/01/07	3	34.33	3	34.48	34.20	0	4,776	0.00%
2022/01/06	16	34.41	21.1	34.35	34.25	-5.1	4,782	-0.11%
2022/01/05	1	34.05	1	34.40	34.10	0	4,803	0.00%
2022/01/04	8	34.46	2	34.58	34.45	6	4,813	0.12%
2022/01/03	4	34.96	5	35.04	34.80	-1	4,819	-0.02%
2021/12/30	4	35.60	6.5	35.57	35.55	-2.5	4,826	-0.05%
2021/12/29	5	35.79	9	35.73	35.80	-4	4,878	-0.08%
2021/12/28	7.4	35.78	21.2	35.85	36.10	-13.8	4,902	-0.28%
2021/12/27	23.2	36.55	22	36.62	36.15	1.2	4,874	0.02%
2021/12/24	30.2	35.15	39.3	35.03	35.60	-9.1	4,667	-0.19%
2021/12/23	1	34.25	34	34.17	34.25	-33	4,624	-0.71%
2021/12/22	0	0.00	4	33.93	33.85	-4	4,826	-0.08%
2021/12/21	4	33.69	1	33.80	33.80	3	5,639	0.05%
2021/12/20	6.1	33.73	0	0.00	33.40	6.1	6,199	0.10%
2021/12/17	1	33.75	4	33.96	33.60	-3	6,432	-0.05%
2021/12/15	0.3	34.00	1	33.95	33.80	-0.7	6,427	-0.01%
2021/12/14	23	34.64	10	35.38	33.75	13	6,455	0.20%
2021/12/13	0	0.00	201	34.38	34.50	-201	6,147	-3.27%	大賣/鉅額交易
2021/12/10	0	0.00	1	34.55	34.60	-1	6,147	-0.02%
2021/12/09	3	34.85	12	34.94	34.90	-9	6,171	-0.15%
2021/12/08	2	34.93	12.5	34.87	34.85	-10.5	6,168	-0.17%
2021/12/07	4	34.98	9	34.83	35.10	-5	6,094	-0.08%
2021/12/06	0.1	34.60	0	0.00	34.60	0.1	6,066	0.00%
2021/12/03	11	35.02	9	34.96	34.90	2	6,062	0.03%
2021/12/02	10	34.46	0	0.00	34.40	10	6,009	0.17%
2021/12/01	4.5	34.62	11	34.27	34.65	-6.5	5,990	-0.11%
2021/11/30	15	34.72	57.3	34.80	34.55	-42.3	5,961	-0.71%
2021/11/29	28	33.39	62	33.63	33.85	-34	5,853	-0.58%
2021/11/26	56.3	34.24	6	33.89	34.30	50.3	5,814	0.87%
2021/11/25	34.6	34.74	24.3	34.47	34.75	10.3	5,776	0.18%
2021/11/24	4	33.55	18	34.11	34.20	-14	5,734	-0.24%
2021/11/23	7	33.37	10	34.00	33.30	-3	5,723	-0.05%
2021/11/22	73	33.80	25	34.13	33.80	48	5,735	0.84%
2021/11/19	35.3	34.02	67	34.42	33.80	-31.7	5,728	-0.55%
2021/11/18	120	34.44	59.3	34.90	35.25	60.7	5,544	1.09%	大買/
2021/11/17	10	32.82	5.1	32.91	33.05	4.9	5,242	0.09%
2021/11/16	5	33.30	0	0.00	33.20	5	5,253	0.10%
2021/11/15	4	33.01	6	32.99	33.45	-2	5,270	-0.04%
2021/11/12	40	33.52	1	33.10	33.10	39	5,331	0.73%
2021/11/11	2	33.38	8.1	33.46	33.65	-6.1	5,383	-0.11%
2021/11/10	16	33.59	26	33.68	33.70	-10	5,452	-0.18%
2021/11/09	2.1	33.10	30	33.10	33.25	-27.9	5,422	-0.51%
2021/11/08	2	33.25	34	32.98	33.25	-32	5,503	-0.58%
2021/11/05	3	32.22	2	32.20	32.50	1	5,516	0.02%
2021/11/04	2	32.85	1	33.15	32.50	1	5,573	0.02%
2021/11/03	3.1	32.72	0	0.00	32.75	3.1	5,577	0.06%
2021/11/02	10	32.82	34.4	32.58	32.55	-24.4	5,591	-0.44%
2021/11/01	39.3	32.47	1	33.04	32.35	38.3	5,570	0.69%
2021/10/29	2.1	31.87	21.2	31.74	32.00	-19.1	5,522	-0.35%
2021/10/28	26	31.21	4	31.20	31.20	22	5,486	0.40%
2021/10/27	9	31.41	4	31.60	31.45	5	5,540	0.09%
2021/10/26	17	31.68	1	31.80	31.65	16	5,557	0.29%
2021/10/25	3	31.15	6.1	31.50	31.55	-3.1	5,596	-0.06%
2021/10/22	27.1	31.13	0.1	31.23	31.20	27	5,709	0.47%
2021/10/21	1.1	31.60	11	31.64	31.60	-9.9	5,731	-0.17%
2021/10/20	11.1	31.53	0	0.00	31.00	11.1	5,745	0.19%
2021/10/19	2	31.73	19	31.75	31.35	-17	5,840	-0.29%
2021/10/18	3.1	31.78	3	31.77	31.55	0.1	5,880	0.00%
2021/10/15	0	0.00	26	31.46	31.40	-26	6,012	-0.43%
2021/10/14	3	31.02	4	30.93	30.95	-1	6,064	-0.02%
2021/10/13	0.1	30.67	8	31.25	30.55	-7.9	6,146	-0.13%
2021/10/12	3.1	31.22	3	30.92	30.80	0.1	6,276	0.00%
2021/10/08	25	31.20	7	30.96	30.95	18	6,374	0.28%
2021/10/07	20.1	30.94	6.1	31.16	31.25	14	6,482	0.22%
2021/10/06	25	31.17	21	30.60	30.25	4	6,712	0.06%
2021/10/05	3.1	31.21	4	30.98	31.50	-0.9	6,932	-0.01%
2021/10/04	41.1	32.64	10	31.84	31.50	31.1	7,035	0.44%
2021/10/01	13.5	32.93	9	32.76	32.85	4.5	7,208	0.06%
2021/09/30	18	34.24	3	34.13	34.15	15	7,973	0.19%
2021/09/29	100	35.09	71	34.50	34.10	29	8,086	0.36%
2021/09/28	139	37.37	63.1	36.95	36.30	75.9	8,003	0.95%	大買/
2021/09/27	33.2	36.18	120.4	35.92	36.90	-87.2	7,601	-1.15%	大賣/
2021/09/24	69.1	34.50	58	35.36	33.55	11.1	7,983	0.14%
2021/09/23	3	32.97	1	33.05	33.30	2	8,390	0.02%
2021/09/22	4	32.66	3	33.02	32.90	1	8,599	0.01%
2021/09/17	7.4	33.40	12	33.64	32.95	-4.6	8,810	-0.05%
2021/09/16	1	34.10	1	34.15	34.00	0	8,911	0.00%
2021/09/15	3	34.45	0	0.00	34.20	3	9,090	0.03%
2021/09/14	18.2	34.46	21	34.31	34.25	-2.8	9,541	-0.03%
2021/09/13	8	35.16	1	34.55	35.20	7	10,534	0.07%
2021/09/10	2	34.90	2	35.05	34.85	0	11,009	0.00%
2021/09/09	4	34.26	4	34.54	34.80	0	11,238	0.00%
2021/09/08	10	34.27	1	34.30	33.85	9	11,667	0.08%
2021/09/06	2	34.55	0	0.00	34.65	2	12,281	0.02%
2021/09/03	5	35.25	1	35.50	35.30	4	13,514	0.03%
2021/09/02	11	35.72	0	0.00	35.20	11	13,873	0.08%
2021/09/01	2	35.88	0	0.00	35.80	2	14,553	0.01%
2021/08/31	15	35.90	2	35.80	35.85	13	15,797	0.08%
2021/08/30	16.3	36.24	6	36.51	36.25	10.3	17,437	0.06%
2021/08/27	6	37.00	0	0.00	37.05	6	18,717	0.03%
2021/08/26	1	36.60	48	36.95	37.00	-47	19,933	-0.24%
2021/08/25	32	36.30	39.1	36.71	36.25	-7.1	20,785	-0.03%
2021/08/24	51	35.77	46	36.03	36.10	5	20,917	0.02%
2021/08/23	10.1	35.50	16	35.74	35.65	-5.9	21,102	-0.03%
2021/08/20	2	34.73	2	34.88	34.65	0	21,317	0.00%
2021/08/19	2.3	34.67	4	35.43	34.10	-1.7	21,680	-0.01%
2021/08/18	4	34.91	12	34.93	35.60	-8	21,780	-0.04%
2021/08/17	4	34.90	17.8	35.32	34.60	-13.8	21,890	-0.06%
2021/08/16	26.1	36.38	2	36.70	36.05	24.1	21,946	0.11%
2021/08/13	2	38.05	5	38.10	38.30	-3	21,970	-0.01%
2021/08/12	20.1	38.51	23.1	38.13	38.20	-3	21,997	-0.01%
2021/08/11	1	38.00	2	38.10	37.70	-1	22,062	0.00%
2021/08/10	24.5	38.05	4	38.09	37.80	20.5	22,189	0.09%
2021/08/09	1	39.30	18	39.38	39.20	-17	22,301	-0.08%
2021/08/06	0	0.00	21	39.48	39.50	-21	22,449	-0.09%
2021/08/05	12.3	39.04	5	38.73	38.70	7.3	22,587	0.03%
2021/08/04	18.1	39.22	7	39.95	39.30	11.1	22,778	0.05%
2021/08/03	0	0.00	18	39.70	39.75	-18	23,283	-0.08%
2021/08/02	27.1	39.01	43	38.96	39.60	-15.9	23,541	-0.07%
2021/07/30	7	39.91	10.6	40.15	39.75	-3.6	23,547	-0.02%
2021/07/29	11	39.48	45.1	39.62	40.00	-34.1	23,595	-0.14%
2021/07/28	37	38.22	45.2	38.53	38.85	-8.2	23,615	-0.03%
2021/07/27	11.1	39.31	4	39.45	39.00	7.1	23,682	0.03%
2021/07/26	6	40.28	1	40.35	39.90	5	23,804	0.02%
2021/07/23	13.2	40.38	93	40.72	40.85	-79.8	23,935	-0.33%
2021/07/22	6	39.43	11	39.57	39.35	-5	24,006	-0.02%
2021/07/21	61.1	39.77	23	39.32	39.25	38.1	24,056	0.16%
2021/07/20	34	40.73	23	40.87	40.75	11	24,035	0.05%
2021/07/19	0	0.00	9	41.71	41.70	-9	24,102	-0.04%
2021/07/16	29	41.01	15	41.05	41.30	14	24,328	0.06%
2021/07/15	12	41.50	16.1	41.82	42.15	-4.1	24,369	-0.02%
2021/07/14	4	40.82	7.7	41.19	41.25	-3.6	24,454	-0.01%
2021/07/13	57.1	41.52	52.2	41.16	40.90	4.8	24,605	0.02%
2021/07/12	53.3	42.47	31.5	42.62	42.10	21.8	24,583	0.09%
2021/07/09	28.1	44.26	44.1	43.96	43.75	-16	25,092	-0.06%
2021/07/08	84	44.77	19	44.69	44.70	65	25,452	0.26%
2021/07/07	125	46.21	176.2	45.78	45.25	-51.2	26,102	-0.20%	大買/大賣/
2021/07/06	66	44.98	58.1	45.26	44.70	7.9	25,579	0.03%
2021/07/05	52.5	44.49	66	44.36	44.50	-13.5	25,582	-0.05%
2021/07/02	40	45.37	93	44.60	44.80	-53	25,639	-0.21%
2021/07/01	140	46.13	167	46.48	45.60	-27	25,279	-0.11%	大買/大賣/
2021/06/30	60	45.20	77.1	45.37	45.70	-17.1	24,430	-0.07%
2021/06/29	51	44.39	54	44.55	43.80	-3	23,871	-0.01%
2021/06/28	47	43.45	36	43.88	44.00	11	23,785	0.05%
2021/06/25	123	44.67	35	44.81	44.30	88	23,683	0.37%	大買/
2021/06/24	33	44.69	8	44.79	44.95	25	23,805	0.11%
2021/06/23	141	44.60	61.1	45.10	44.00	79.9	23,763	0.34%	大買/
2021/06/22	169.1	45.97	167	46.07	44.45	2.1	23,479	0.01%	大買/大賣/
2021/06/21	135.5	43.11	86	43.98	44.45	49.5	22,491	0.22%	大買/
2021/06/18	207	43.87	27	43.41	43.25	180	22,031	0.82%	大買/鉅額交易
2021/06/17	166	44.72	44	45.35	44.30	122	21,851	0.56%	大買/鉅額交易
2021/06/16	72.2	44.55	90	44.63	43.95	-17.8	21,436	-0.08%
2021/06/15	192	45.34	74	44.90	44.95	118	21,270	0.55%	大買/鉅額交易
2021/06/11	209.8	47.13	216	47.13	45.60	-6.3	20,880	-0.03%	大買/大賣/
2021/06/10	61	44.91	96.2	44.61	45.50	-35.2	19,739	-0.18%
2021/06/09	357	46.74	115	46.54	45.45	242	19,438	1.24%	大買/大賣/鉅額交易
2021/06/08	245.5	49.43	96	49.39	49.10	149.5	18,821	0.79%	大買/鉅額交易
2021/06/07	219	49.19	272.1	49.99	50.60	-53.1	17,681	-0.30%	大買/大賣/
2021/06/04	481.1	49.03	380.1	47.74	46.05	101	16,159	0.62%	大買/大賣/
2021/06/03	205.2	45.98	206.7	46.42	47.30	-1.5	15,117	-0.01%	大買/大賣/
2021/06/02	172.4	41.65	142	42.10	43.00	30.4	13,987	0.22%	大買/大賣/
2021/06/01	116	38.59	23	38.91	39.10	93	13,318	0.70%	大買/
2021/05/31	266	38.52	50	38.50	38.25	216	13,351	1.62%	大買/鉅額交易
2021/05/28	19.1	37.92	48	37.94	37.75	-29	13,267	-0.22%
2021/05/27	39.5	37.07	44.1	37.41	37.70	-4.6	13,224	-0.03%
2021/05/26	2.5	35.68	1	35.60	35.90	1.5	12,890	0.01%
2021/05/25	9	35.84	120	35.24	35.85	-111	12,765	-0.87%	大賣/鉅額交易
2021/05/24	25	35.63	28	35.31	35.50	-3	12,643	-0.02%
2021/05/21	13	33.62	7	34.24	34.20	6	12,564	0.05%
2021/05/20	98.1	33.00	14.1	33.26	33.15	84.1	12,491	0.67%
2021/05/19	93.1	33.14	60	33.66	33.75	33.1	12,471	0.27%
2021/05/18	33	31.93	38	32.30	32.55	-5	12,390	-0.04%
2021/05/17	15	29.48	5.2	29.20	29.60	9.8	12,320	0.08%
2021/05/14	4	32.00	1	32.80	31.65	3	12,175	0.02%
2021/05/13	14	32.10	13	31.48	32.50	1	12,028	0.01%
2021/05/12	59	33.33	17	34.52	32.55	42	11,875	0.35%
2021/05/11	82.1	38.06	35	37.83	36.10	47.1	11,647	0.40%
2021/05/10	24	37.72	41.7	37.87	37.30	-17.7	11,138	-0.16%
2021/05/07	149.1	35.76	145.2	34.75	35.85	3.9	10,910	0.04%	大買/大賣/
2021/05/06	13.2	35.98	6	35.70	35.55	7.2	10,898	0.07%
2021/05/05	5	36.33	8.1	36.30	35.80	-3.1	10,841	-0.03%
2021/05/04	12.1	34.81	22	34.93	35.00	-9.9	10,795	-0.09%
2021/05/03	34.1	36.88	12.5	36.85	36.55	21.6	10,641	0.20%
2021/04/29	23.1	38.40	5	38.32	38.00	18.1	10,523	0.17%
2021/04/28	7	39.31	38.8	38.93	39.15	-31.8	10,391	-0.31%
2021/04/27	18.6	38.84	26.1	38.96	39.00	-7.5	10,300	-0.07%
2021/04/26	79	38.93	62	38.89	39.10	17	10,262	0.17%
2021/04/23	4	37.94	123	38.27	38.45	-119	10,189	-1.17%	大賣/鉅額交易
2021/04/22	35	38.61	126	38.18	37.85	-91	10,228	-0.89%	大賣/
2021/04/21	17.5	38.65	13.1	38.74	38.70	4.4	9,979	0.04%
2021/04/20	31.2	38.45	19	38.70	38.40	12.2	9,815	0.12%
2021/04/19	12.2	39.39	11	39.35	39.20	1.2	9,689	0.01%
2021/04/16	16	38.18	28.7	38.61	38.85	-12.7	9,457	-0.13%
2021/04/15	98	38.49	97.1	38.69	38.35	0.9	9,313	0.01%
2021/04/14	128	36.47	108.3	36.52	38.00	19.7	8,612	0.23%	大買/大賣/
2021/04/13	153	36.93	87	37.14	37.10	66	8,244	0.80%	大買/
2021/04/12	12.1	33.05	40.1	34.03	34.65	-28	7,454	-0.38%
2021/04/09	47.3	31.79	2	31.50	31.50	45.3	7,196	0.63%
2021/04/08	10	33.16	23	32.56	33.20	-13	7,070	-0.18%
2021/04/07	3	31.55	5	31.50	31.60	-2	7,209	-0.03%
2021/04/06	2	31.55	18	31.46	31.55	-16	7,685	-0.21%
2021/04/01	35	31.12	19	31.09	31.25	16	7,829	0.20%
2021/03/31	33	31.27	6	31.24	31.50	27	7,758	0.35%
2021/03/30	19	31.22	27	31.37	31.25	-8	7,676	-0.10%
2021/03/29	37	30.81	26	30.85	30.95	11	7,605	0.14%
2021/03/26	31	29.72	0	0.00	29.60	31	7,504	0.41%
2021/03/25	20	29.36	3	29.35	29.50	17	7,414	0.23%
2021/03/24	0	0.00	1	28.65	28.95	-1	7,315	-0.01%
2021/03/23	5	28.55	0	0.00	28.55	5	7,354	0.07%
2021/03/22	1	28.65	5	28.55	28.80	-4	7,630	-0.05%
2021/03/16	2	28.90	1	29.20	29.05	1	7,835	0.01%
2021/03/12	0	0.00	2	29.80	29.90	-2	7,711	-0.03%
2021/03/11	22	29.93	1	29.85	29.60	21	7,688	0.27%
2021/03/10	101	29.32	0	0.00	29.65	101	7,614	1.33%	大買/鉅額交易
2021/03/09	5	29.50	2	29.28	29.70	3	7,508	0.04%
2021/03/08	0	0.00	1	28.70	28.55	-1	7,339	-0.01%
2021/03/05	2	28.83	0	0.00	28.30	2	7,301	0.03%
2021/03/04	6	27.82	5	28.63	28.85	1	7,205	0.01%
2021/03/02	7	27.58	0	0.00	27.05	7	6,998	0.10%
2021/02/26	0	0.00	10	26.70	27.25	-10	6,861	-0.15%
2021/02/24	3	27.00	1	26.65	26.65	2	6,865	0.03%
2021/02/23	2	27.73	2	27.25	27.70	0	6,822	0.00%
2021/02/19	0	0.00	0.2	26.20	26.55	-0.2	6,848	0.00%
2021/02/18	0	0.00	2	26.45	26.50	-2	7,025	-0.03%
2021/02/17	15	25.50	2	26.00	25.90	13	7,305	0.18%
2021/01/29	0	0.00	20	23.70	23.40	-20	8,190	-0.24%
2021/01/25	2	24.85	0	0.00	24.95	2	8,338	0.02%
2021/01/22	1	24.65	0	0.00	24.60	1	8,431	0.01%
2021/01/21	0	0.00	5.5	24.80	24.80	-5.5	8,456	-0.07%
2021/01/18	2	25.35	0	0.00	25.30	2	8,876	0.02%
2021/01/15	4	25.93	0	0.00	25.35	4	8,817	0.05%
2021/01/13	6	27.28	20	27.30	27.25	-14	8,857	-0.16%
2021/01/11	0	0.00	28	27.35	27.25	-28	8,759	-0.32%
2021/01/08	4	27.45	1	27.30	27.25	3	8,755	0.03%
2021/01/07	1	27.35	0	0.00	27.40	1	8,663	0.01%
2021/01/06	1	27.95	3	28.15	27.75	-2	8,579	-0.02%
2021/01/05	1	28.50	13	28.28	28.40	-12	8,453	-0.14%
2021/01/04	4	29.28	8	29.12	29.30	-4	8,379	-0.05%
2020/12/31	1	29.10	5	29.20	29.45	-4	8,298	-0.05%
2020/12/30	20	29.59	4	29.86	29.35	16	8,200	0.20%
2020/12/29	84.5	29.51	11	29.06	28.70	73.5	7,881	0.93%
2020/12/28	3	26.95	9	27.53	28.25	-6	7,371	-0.08%
2020/12/25	4	25.95	0	0.00	25.70	4	7,144	0.06%
2020/12/24	8	25.91	0	0.00	25.75	8	7,141	0.11%
2020/12/23	6	25.85	1	25.60	25.90	5	7,120	0.07%
2020/12/22	19	25.68	4	26.25	25.30	15	7,089	0.21%
2020/12/21	0	0.00	1	25.10	25.15	-1	6,969	-0.01%
2020/12/17	0	24.85	12	25.01	24.60	-12	6,958	-0.17%
2020/12/16	5	25.54	3	25.72	25.15	2	6,943	0.03%
2020/12/15	0	0.00	1	25.00	24.90	-1	6,702	-0.01%
2020/12/14	0	0.00	2	24.65	24.45	-2	6,631	-0.03%
2020/12/09	2	23.75	1	23.85	23.90	1	6,640	0.02%
2020/12/08	0	0.00	1	23.65	23.55	-1	6,742	-0.01%
2020/12/07	2	23.35	2	23.40	23.25	0	6,757	0.00%
2020/12/03	0	0.00	11	23.71	23.90	-11	6,792	-0.16%
2020/12/02	3	23.83	1	24.20	23.65	2	6,836	0.03%
2020/12/01	5	24.40	6	24.04	24.45	-1	6,805	-0.01%
2020/11/30	5	24.52	9	24.53	23.80	-4	6,803	-0.06%
2020/11/26	0	0.00	2	24.05	23.70	-2	6,975	-0.03%
2020/11/25	2	23.33	5	23.06	23.40	-3	7,091	-0.04%
2020/11/24	1	23.00	1	23.05	23.00	0	7,352	0.00%
2020/11/23	0	0.00	13	23.02	23.00	-13	7,431	-0.17%
2020/11/20	0	0.00	3	23.02	23.05	-3	7,517	-0.04%
2020/11/19	5	23.15	1	23.15	22.90	4	7,522	0.05%
2020/11/18	2	23.00	2	23.10	23.05	0	7,638	0.00%
2020/11/17	9	22.91	2	22.65	22.95	7	7,594	0.09%
2020/11/16	10	22.90	16	23.04	23.15	-6	7,567	-0.08%
2020/11/13	16	22.38	11	22.22	22.35	5	7,409	0.07%
2020/11/11	0	0.00	5	20.54	20.95	-5	7,266	-0.07%
2020/11/10	2	20.43	0	0.00	20.25	2	7,360	0.03%
2020/11/09	9	20.79	4	20.95	21.40	5	7,359	0.07%
2020/11/05	1	20.30	1	20.75	20.25	0	7,228	0.00%
2020/11/03	2	20.10	0	0.00	20.10	2	7,149	0.03%
2020/11/02	5	20.10	1	19.60	20.20	4	7,115	0.06%
2020/10/30	0	0.00	7	19.83	19.40	-7	7,023	-0.10%
2020/10/29	3	19.90	0	0.00	19.90	3	6,896	0.04%
2020/10/28	1	19.90	5	19.96	19.80	-4	6,822	-0.06%
2020/10/27	14	19.70	0	0.00	19.80	14	6,759	0.21%
2020/10/26	6	19.42	19	20.09	19.95	-13	6,608	-0.20%
2020/10/23	1	18.55	0	0.00	18.70	1	6,218	0.02%
2020/10/22	0	0.00	7	19.09	18.40	-7	6,198	-0.11%
2020/10/21	0	0.00	11	18.40	18.50	-11	6,011	-0.18%
2020/10/19	2	18.15	0	0.00	18.10	2	5,963	0.03%
2020/10/16	0	0.00	0.1	18.15	18.20	-0.1	6,063	0.00%
2020/10/15	5	18.01	3	18.15	18.05	2	6,055	0.03%
2020/10/13	0	0.00	1	18.40	18.25	-1	6,062	-0.02%
2020/10/12	0	0.00	4	18.20	18.30	-4	6,082	-0.07%
2020/10/06	0	0.00	1	17.85	17.85	-1	6,362	-0.02%
2020/09/29	2	17.05	0	0.00	17.10	2	6,414	0.03%
2020/09/22	1	17.75	1	18.25	17.70	0	6,468	0.00%
2020/09/21	8	18.73	19	18.34	18.25	-11	6,402	-0.17%
2020/09/18	2	18.70	5	18.66	18.70	-3	6,355	-0.05%
2020/09/17	3	18.45	2	18.60	18.40	1	6,303	0.02%
2020/09/16	0	0.00	1	18.15	18.45	-1	6,297	-0.02%
2020/09/14	1	18.20	300.1	17.85	17.85	-299.1	6,226	-4.80%	大賣/鉅額交易
2020/09/11	6	18.25	61	18.35	17.75	-55	6,317	-0.87%
2020/09/10	4	18.56	1	18.40	18.50	3	6,251	0.05%
2020/09/09	0	0.00	1	18.75	18.70	-1	6,360	-0.02%
2020/09/08	0	0.00	10	18.55	18.60	-10	6,496	-0.15%
2020/09/07	2	18.50	10	18.53	18.50	-8	6,449	-0.12%
2020/09/04	15	18.15	12	18.16	18.25	3	6,400	0.05%
2020/09/03	12	18.52	3	18.45	18.55	9	6,331	0.14%
2020/09/02	18	18.58	10	18.40	18.50	8	6,273	0.13%
2020/09/01	30	18.85	4	19.03	18.85	26	6,185	0.42%
2020/08/31	36	18.35	0	0.00	18.30	36	6,018	0.60%
2020/08/28	7	18.17	9	18.33	18.10	-2	5,847	-0.03%
2020/08/27	1	17.20	19	17.15	17.25	-18	5,544	-0.32%
2020/08/26	0	0.00	1	17.30	17.15	-1	5,413	-0.02%
2020/08/25	6	16.66	0	0.00	16.70	6	5,280	0.11%
2020/08/24	14	16.73	1	16.50	16.55	13	5,268	0.25%
2020/08/21	0	0.00	5	16.23	16.35	-5	5,186	-0.10%
2020/08/20	13	16.41	12	16.34	16.00	1	5,169	0.02%
2020/08/19	0	0.00	3	16.40	16.75	-3	5,007	-0.06%
2020/08/18	5	16.46	10	16.00	15.85	-5	4,830	-0.10%
2020/08/17	6	16.08	5	15.73	16.20	1	4,566	0.02%
2020/08/14	6	14.78	0	0.00	14.75	6	4,246	0.14%
2020/08/13	2	14.48	14	14.28	14.40	-12	4,091	-0.29%
2020/08/12	0	0.00	11	14.15	14.25	-11	3,998	-0.28%
2020/08/11	10	14.04	10	14.15	14.05	0	4,020	0.00%
2020/08/10	10	13.90	0	0.00	14.10	10	4,056	0.25%
2020/07/22	11	14.30	1	14.00	14.00	10	4,067	0.25%
2020/07/20	0	0.00	5	13.75	13.85	-5	3,901	-0.13%
2020/07/15	5	13.80	1	13.80	13.90	4	3,856	0.10%
2020/07/14	0	0.00	3	14.45	14.30	-3	3,778	-0.08%
2020/07/10	2	14.40	2	14.33	14.30	0	3,598	0.00%
2020/07/09	5	14.50	6	14.50	14.45	-1	3,598	-0.03%
2020/07/08	2	14.35	2	14.35	14.45	0	3,571	0.00%
2020/07/07	0	0.00	15	14.35	14.35	-15	3,562	-0.42%
2020/07/06	0	0.00	5	14.26	14.40	-5	3,547	-0.14%
2020/07/03	0	0.00	1	14.15	14.15	-1	3,505	-0.03%
2020/07/02	300	14.10	4	14.10	14.15	296	3,476	8.51%	大買/鉅額交易
2020/07/01	4	13.85	0	0.00	13.95	4	3,418	0.12%
2020/06/23	1	13.75	0	0.00	13.75	1	3,493	0.03%
2020/06/22	7	13.98	2	14.00	13.85	5	3,516	0.14%
2020/06/19	1	13.85	0	0.00	13.85	1	3,546	0.03%
2020/06/18	31	14.15	6	14.32	14.10	25	3,555	0.70%
2020/06/17	3	13.87	2	13.85	13.90	1	3,505	0.03%
2020/06/16	4	14.01	3	13.78	14.05	1	3,521	0.03%
2020/06/15	8	13.94	16	14.00	13.75	-8	3,443	-0.23%
2020/06/12	1	13.15	1	13.15	13.25	0	3,283	0.00%
2020/06/11	6	13.50	20	13.48	13.35	-14	3,343	-0.42%
2020/06/10	0	0.00	1	13.75	13.75	-1	3,333	-0.03%
2020/06/09	0	0.00	7	13.94	13.80	-7	3,419	-0.20%
2020/06/08	1	13.70	2	13.70	13.80	-1	3,472	-0.03%
2020/06/05	0	0.00	1	13.65	13.70	-1	3,432	-0.03%
2020/06/04	0	0.00	2	13.60	13.50	-2	3,484	-0.06%
2020/06/03	0	0.00	1	13.55	13.50	-1	3,518	-0.03%
2020/06/01	0	0.00	20	13.45	13.45	-20	3,556	-0.56%
2020/05/29	4	13.43	0	0.00	13.20	4	3,569	0.11%
2020/05/28	24	13.69	1	13.85	13.50	23	3,609	0.64%
2020/05/27	0	0.00	4	13.39	13.40	-4	3,619	-0.11%
2020/05/20	2	13.30	0	0.00	13.25	2	4,491	0.04%
2020/05/19	0	0.00	1	13.35	13.35	-1	4,513	-0.02%
2020/05/18	6	13.15	5	13.25	13.35	1	4,524	0.02%
2020/05/15	0	0.00	1	13.15	13.00	-1	4,476	-0.02%
2020/05/12	0	0.00	3	12.75	12.75	-3	4,431	-0.07%
2020/05/05	0	0.00	1	12.65	12.60	-1	4,886	-0.02%
2020/05/04	0	0.00	2	12.55	12.50	-2	4,951	-0.04%
2020/04/21	1	11.75	0	0.00	11.75	1	5,235	0.02%
2020/04/20	0	0.00	5	12.05	12.05	-5	5,195	-0.10%
2020/04/17	5	12.10	0	0.00	12.00	5	5,189	0.10%
2020/04/15	2	12.15	300	12.10	12.15	-298	5,116	-5.82%	大賣/鉅額交易
2020/04/09	4	11.88	0	0.00	11.90	4	5,061	0.08%
2020/03/27	1	11.80	0	0.00	11.70	1	4,981	0.02%
2020/03/26	0	0.00	7	11.60	11.90	-7	4,905	-0.14%
2020/03/25	0	0.00	2	11.50	11.40	-2	4,875	-0.04%
2020/03/24	0	0.00	1	11.40	11.25	-1	4,863	-0.02%
2020/03/23	2	11.35	0	0.00	11.10	2	4,880	0.04%
2020/03/20	1	10.70	11	10.55	10.70	-10	4,784	-0.21%
2020/03/19	1	10.50	11	10.24	10.25	-10	4,773	-0.21%
2020/03/18	1	10.95	0	0.00	10.80	1	4,698	0.02%
2020/03/17	8	10.89	0	0.00	10.90	8	4,632	0.17%
2020/03/13	14	11.16	1	11.05	11.45	13	4,522	0.29%
2020/03/12	210	12.30	6	12.05	12.05	204	4,423	4.61%	大買/鉅額交易
2020/03/11	102	12.90	0	0.00	12.75	102	4,345	2.35%	大買/鉅額交易
2020/03/10	0	0.00	4	12.70	12.90	-4	4,311	-0.09%
2020/03/09	2	13.10	0	0.00	12.90	2	4,231	0.05%
2020/03/03	3	13.87	0	0.00	13.75	3	4,080	0.07%
2020/02/27	9	14.36	10	14.56	13.90	-1	3,967	-0.03%
2020/02/26	33	14.36	33	14.27	14.25	0	3,662	0.00%
2020/02/25	1	13.70	0	0.00	13.60	1	3,167	0.03%
2020/02/24	12	13.90	1	13.80	13.85	11	3,127	0.35%
2020/02/21	0	0.00	1	13.60	13.65	-1	3,026	-0.03%
2020/02/20	4	13.71	0	0.00	13.50	4	3,030	0.13%
2020/02/19	0	0.00	4	13.59	13.60	-4	3,032	-0.13%
2020/02/12	0	0.00	1	13.40	13.40	-1	3,033	-0.03%
2020/02/10	13	13.83	0	0.00	13.50	13	2,946	0.44%
2020/02/07	3	13.68	3	13.85	13.95	0	2,774	0.00%
2020/02/06	1	13.30	0	0.00	13.25	1	2,497	0.04%
2020/02/05	3	13.13	2	13.20	12.95	1	2,464	0.04%
2020/02/03	1	12.80	2	13.00	12.75	-1	2,334	-0.04%
2020/01/31	1	13.35	0	0.00	13.10	1	2,287	0.04%
2020/01/30	2	13.70	0	0.00	13.55	2	2,196	0.09%
2020/01/20	0	0.00	50	13.15	13.25	-50	1,885	-2.65%
2020/01/14	2	13.25	1	13.25	13.20	1	1,932	0.05%
2020/01/07	0	0.00	5	13.10	13.15	-5	1,972	-0.25%
2019/12/27	0	0.00	5	13.50	13.60	-5	1,843	-0.27%
2019/12/26	0	0.00	30	13.55	13.55	-30	1,818	-1.65%
2019/12/25	0	0.00	3	13.35	13.45	-3	1,787	-0.17%
2019/12/24	0	0.00	4	13.45	13.35	-4	1,777	-0.23%
2019/12/23	0	0.00	1	13.75	13.55	-1	1,745	-0.06%
2019/12/20	0	0.00	8	13.80	13.50	-8	1,715	-0.47%
2019/12/19	5	13.95	0	0.00	13.95	5	1,662	0.30%
2019/12/18	5	13.80	0	0.00	13.85	5	1,590	0.31%
2019/12/13	0	0.00	3	13.20	13.10	-3	1,379	-0.22%
2019/11/29	3	12.95	0	0.00	12.95	3	1,352	0.22%
2019/11/28	0	0.00	0.2	13.00	13.05	-0.2	1,324	-0.01%
2019/11/27	30	13.20	2	13.20	13.20	28	1,302	2.15%
2019/11/26	2	13.00	3	13.05	13.15	-1	1,259	-0.08%
2019/11/25	2	12.85	80	12.93	12.95	-78	1,197	-6.51%
2019/11/19	0	0.00	1	12.75	12.75	-1	1,122	-0.09%
2019/11/18	1	12.50	5	12.55	12.65	-4	1,089	-0.37%
2019/11/15	36	12.55	20	12.55	12.55	16	1,050	1.52%
2019/11/14	3	11.90	0	0.00	12.00	3	944	0.32%
2019/10/28	0	0.00	48	12.12	12.10	-48	961	-4.99%
2019/10/25	130	12.07	130	12.05	12.05	0	949	0.00%	大買/大賣/
2019/10/14	0	0.00	1	11.65	11.65	-1	935	-0.11%
2019/10/07	0	0.00	2	11.60	11.65	-2	1,109	-0.18%
2019/10/03	20	11.55	0	0.00	11.65	20	1,221	1.64%
2019/09/26	9	11.85	0	0.00	11.80	9	1,326	0.68%
2019/09/20	0	0.00	1	11.85	11.75	-1	1,389	-0.07%
2019/09/10	0	0.00	20	11.90	11.90	-20	1,417	-1.41%
2019/09/09	1	11.75	3	11.70	11.80	-2	1,394	-0.14%
2019/08/15	0	11.30	0	0.00	11.30	0	1,363	0.00%
2019/08/06	0	0.00	3	11.10	11.25	-3	1,400	-0.21%
2019/08/02	1	11.50	0	0.00	11.50	1	1,401	0.07%
2019/07/31	0.2	11.55	0	0.00	11.60	0.2	1,385	0.02%
2019/07/25	0.7	11.60	0	0.00	11.60	0.7	1,370	0.05%
2019/07/24	2	11.60	0	0.00	11.60	2	1,362	0.15%
2019/07/15	0	0.00	21	12.46	12.55	-21	1,211	-1.73%
2019/07/11	0	0.00	20	12.60	12.60	-20	1,092	-1.83%
2019/07/10	4	12.45	20	12.50	12.50	-16	1,041	-1.54%
2019/07/09	3.8	12.33	3	12.30	12.30	0.8	979	0.08%
2019/07/08	1	12.20	0	0.00	12.20	1	929	0.11%
2019/07/02	2	11.90	0	0.00	11.90	2	852	0.23%
2019/06/14	0	0.00	2	11.65	11.65	-2	767	-0.26%
2019/06/04	0	0.00	5	11.70	11.75	-5	818	-0.61%
2019/06/03	5	11.70	0	0.00	11.75	5	826	0.61%
2019/05/27	0	0.00	3	11.55	11.60	-3	834	-0.36%
2019/05/16	0	0.00	15	11.55	11.50	-15	923	-1.62%
2019/05/15	0	0.00	4	11.60	11.65	-4	922	-0.43%
2019/05/14	10	11.40	0	0.00	11.55	10	931	1.07%
2019/05/13	0	0.00	4	11.50	11.50	-4	936	-0.43%
2019/05/09	0	0.00	10	11.70	11.70	-10	932	-1.07%
2019/05/07	31	11.83	20	11.83	11.80	11	923	1.19%
2019/05/03	0	0.00	20	11.90	11.90	-20	916	-2.18%
2019/05/02	12	11.90	0.1	11.90	11.90	11.9	915	1.30%
2019/04/19	3	11.90	0	0.00	11.90	3	956	0.31%
2019/04/10	6	12.00	0	0.00	12.00	6	972	0.62%
2019/04/02	0	0.00	1	11.80	11.85	-1	955	-0.10%
2019/04/01	0	0.00	2	11.90	11.80	-2	948	-0.21%
2019/03/27	2	11.80	0	0.00	11.85	2	936	0.21%
2019/03/15	0	0.00	1	11.80	11.75	-1	978	-0.10%
2019/03/11	10	11.95	0	0.00	11.85	10	989	1.01%
2019/03/05	1	11.95	0	0.00	11.90	1	988	0.10%
2019/02/26	0	0.00	0.2	12.05	12.10	-0.2	971	-0.03%
2019/02/25	0	0.00	5	12.10	12.20	-5	955	-0.52%
2019/02/22	2	12.10	0	0.00	12.05	2	948	0.21%
2019/02/20	19	12.26	2	12.25	12.25	17	924	1.84%
2019/02/19	1	12.00	1	11.95	12.05	0	887	0.00%
2019/01/29	20	11.45	0	0.00	11.55	20	818	2.44%
2019/01/18	0	0.00	1	11.45	11.40	-1	839	-0.12%
2019/01/15	0	0.00	1	11.25	11.30	-1	855	-0.12%
2019/01/09	0	0.00	0.4	11.25	11.30	-0.4	1,026	-0.04%
2019/01/04	0	0.00	3	11.15	11.15	-3	1,078	-0.28%
2018/12/20	6	11.38	0	0.00	11.30	6	1,296	0.46%
2018/12/18	0	0.00	2	11.45	11.40	-2	1,308	-0.15%
2018/12/14	1	11.75	1	11.65	11.60	0	1,314	0.00%
2018/12/13	3	11.80	14	11.76	11.80	-11	1,314	-0.84%
2018/12/12	3	11.68	6	11.61	11.70	-3	1,303	-0.23%
2018/12/11	6	11.78	3	11.57	11.65	3	1,312	0.23%
2018/12/10	1	11.25	0	0.00	11.30	1	1,278	0.08%
2018/12/06	1	11.45	0	0.00	11.30	1	1,292	0.08%
2018/12/04	0	0.00	1	11.70	11.70	-1	1,328	-0.08%
2018/12/03	1	11.65	1	11.70	11.70	0	1,326	0.00%
2018/11/20	1	11.50	0	0.00	11.50	1	1,375	0.07%
2018/11/15	5	11.35	0	0.00	11.40	5	1,625	0.31%
2018/11/07	0	0.00	5	11.45	11.45	-5	1,639	-0.30%
2018/11/01	1	11.30	0	0.00	11.40	1	1,638	0.06%
2018/10/30	0	0.00	3	11.20	11.20	-3	1,627	-0.18%
2018/10/26	8	11.16	0	0.00	11.10	8	1,634	0.49%
2018/10/24	1	11.40	0	0.00	11.40	1	1,629	0.06%
2018/10/22	11	11.80	0	0.00	11.75	11	1,686	0.65%
2018/10/17	0	0.00	2	11.35	11.35	-2	1,523	-0.13%
2018/10/15	3	11.40	3	11.35	11.40	0	1,499	0.00%
2018/10/12	1	11.30	0	0.00	11.20	1	1,487	0.07%
2018/10/11	0	0.00	4	11.36	11.35	-4	1,452	-0.28%
2018/10/05	0	0.00	5	11.90	11.95	-5	1,342	-0.37%
2018/09/27	0	0.00	1	12.50	12.55	-1	1,388	-0.07%
2018/09/26	0	0.00	6	12.43	12.45	-6	1,349	-0.44%
2018/09/19	0	0.00	2	12.45	12.45	-2	1,367	-0.15%
2018/09/11	6	11.88	0	0.00	11.95	6	1,393	0.43%
2018/08/28	0	0.00	30	12.55	12.50	-30	1,408	-2.13%
2018/08/27	0	0.00	9	12.67	12.70	-9	1,457	-0.62%
2018/08/24	0	0.00	1	12.65	12.65	-1	1,475	-0.07%
2018/08/23	5	12.90	1	12.65	12.90	4	1,459	0.27%
2018/08/22	30	12.30	0	0.00	12.25	30	1,310	2.29%
2018/08/10	1	11.95	0	0.00	11.85	1	1,290	0.08%
2018/07/31	1	12.10	0	0.00	12.10	1	1,449	0.07%
2018/07/17	0	0.00	0	11.70	11.60	0	1,531	0.00%
2018/07/16	0	0.00	0	11.50	11.50	0	1,524	0.00%
2018/06/29	2	12.00	0	0.00	12.05	2	1,721	0.12%
2018/06/21	0	0.00	3	12.25	12.25	-3	1,780	-0.17%
2018/06/20	20	12.35	0	0.00	12.35	20	1,821	1.10%
2018/06/14	7	12.69	0	0.00	12.60	7	1,832	0.38%
2018/06/08	5	12.85	0	0.00	12.85	5	1,905	0.26%
2018/06/04	20	13.35	0	0.00	13.25	20	2,047	0.98%
2018/06/01	0	0.00	5	13.15	13.20	-5	2,017	-0.25%
2018/05/29	5	12.86	0	0.00	12.90	5	2,154	0.23%
2018/05/24	5	12.70	0	0.00	12.70	5	2,917	0.17%
2018/05/09	0	0.00	0.1	12.90	12.90	-0.1	3,280	0.00%
2018/05/08	2	12.80	0	0.00	12.95	2	3,377	0.06%
2018/04/27	0	0.00	50	12.70	12.60	-50	3,890	-1.29%
2018/04/17	0	0.00	1	13.30	13.25	-1	4,177	-0.02%
2018/03/31	0.9	12.95	0	0.00	12.90	0.9	5,109	0.02%
2018/03/19	0	0.00	23	13.50	13.50	-23	5,490	-0.42%
2018/03/16	20	13.55	0	0.00	13.35	20	5,476	0.37%
2018/03/15	8	13.60	2	13.65	13.70	6	5,423	0.11%
2018/03/13	20	13.75	2	13.75	13.85	18	5,405	0.33%
2018/03/09	0	0.00	2	13.90	13.90	-2	5,349	-0.04%
2018/03/08	0	0.00	11	13.90	13.85	-11	5,343	-0.21%
2018/03/06	2	13.90	0	0.00	13.80	2	5,345	0.04%
2018/03/05	1	14.10	1	13.95	13.90	0	5,351	0.00%
2018/03/02	50	13.95	1	13.95	13.95	49	5,379	0.91%
2018/03/01	4	14.21	2	14.30	14.25	2	5,308	0.04%
2018/02/27	35	14.15	24	14.57	14.05	11	5,335	0.21%
2018/02/26	31	14.53	60	14.45	14.50	-29	5,104	-0.57%
2018/02/08	1	12.50	0	0.00	12.65	1	4,976	0.02%
2018/02/07	2	12.75	0	0.00	12.50	2	5,175	0.04%
2018/02/06	20	12.85	10	12.60	12.50	10	5,162	0.19%
2018/02/05	0	0.00	7	13.40	13.60	-7	5,105	-0.14%
2018/01/31	2	13.68	0	0.00	13.60	2	4,973	0.04%
2018/01/30	23	13.96	1	13.90	13.50	22	4,898	0.45%
2018/01/25	0	0.00	20	13.60	13.40	-20	4,568	-0.44%
2018/01/24	0	0.00	20	13.65	13.65	-20	4,512	-0.44%
2018/01/23	0	0.00	1	13.65	13.75	-1	4,489	-0.02%
2018/01/09	41	13.67	0.2	13.50	13.60	40.8	4,034	1.01%
2018/01/04	41	13.67	739	13.64	13.55	-698	3,908	-17.86%	大賣/鉅額交易
2018/01/02	0	0.00	6	13.90	13.95	-6	3,783	-0.16%