永豐餘 (1907)-元大-楊梅券商分點個股進出

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－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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	14	30.19	30.20	-14	1,031	-1.36%
2024/12/12	0	0.00	1	30.55	30.45	-1	1,033	-0.10%
2024/12/11	0	0.00	1	30.55	30.55	-1	1,036	-0.10%
2024/12/09	5	30.40	0	0.00	30.50	5	1,036	0.48%
2024/12/06	5	30.75	0	0.00	30.60	5	1,040	0.48%
2024/12/04	5	30.71	0	0.00	30.90	5	1,045	0.48%
2024/11/25	1	31.10	0	0.00	31.20	1	1,092	0.09%
2024/11/12	1	30.00	1	30.00	30.00	0	1,111	0.00%
2024/10/21	0.7	31.50	0	0.00	31.45	0.7	1,271	0.05%
2024/10/15	1	31.70	0	0.00	31.65	1	1,321	0.08%
2024/09/27	0	0.00	1	33.00	33.00	-1	1,358	-0.07%
2024/09/19	0	0.00	0.3	30.95	30.95	-0.3	1,407	-0.02%
2024/09/10	0	0.00	2	29.10	28.85	-2	1,470	-0.14%
2024/09/02	0	0.00	1	30.90	30.80	-1	1,477	-0.07%
2024/08/30	1	30.80	0	0.00	31.00	1	1,492	0.07%
2024/08/22	0	0.00	1	30.25	30.15	-1	1,521	-0.07%
2024/08/21	0	0.00	6	29.66	29.75	-6	1,521	-0.39%
2024/08/12	6	29.80	1	30.00	29.70	5	1,547	0.32%
2024/07/22	0	0.00	1	30.10	30.15	-1	1,569	-0.06%
2024/07/18	0	0.00	1	30.80	31.20	-1	1,546	-0.06%
2024/07/12	0	0.00	3	31.10	30.85	-3	1,634	-0.18%
2024/07/10	0	0.00	1	31.50	31.40	-1	1,654	-0.06%
2024/07/09	0	0.00	2	31.60	31.60	-2	1,653	-0.12%
2024/07/08	0	0.00	1	31.80	31.95	-1	1,647	-0.06%
2024/07/04	0	0.00	1	31.80	31.80	-1	1,627	-0.06%
2024/07/03	0	0.00	1	31.65	31.75	-1	1,630	-0.06%
2024/06/26	2	31.35	12	31.00	31.30	-10	1,601	-0.62%
2024/06/24	0	0.00	21	30.40	30.30	-21	1,540	-1.36%
2024/06/21	0	0.00	20	30.75	30.70	-20	1,574	-1.27%
2024/06/20	0	0.00	1	30.30	30.40	-1	1,557	-0.06%
2024/06/19	0	30.10	0	0.00	30.20	0	1,565	0.00%
2024/06/17	0	30.05	1	29.95	29.90	-1	1,558	-0.06%
2024/06/13	10	29.80	0	0.00	29.75	10	1,584	0.63%
2024/06/12	0	0.00	0	29.80	29.70	0	1,612	0.00%
2024/06/11	2	29.80	0	0.00	29.75	2	1,613	0.12%
2024/05/30	2	29.85	0	0.00	29.85	2	1,629	0.12%
2024/05/29	10	30.05	0	0.00	30.00	10	1,693	0.59%
2024/05/28	1	30.00	0	0.00	30.05	1	1,709	0.06%
2024/05/27	10	30.05	0	30.15	30.05	10	1,712	0.58%
2024/05/24	11	29.89	0	0.00	29.85	11	1,706	0.64%
2024/05/23	0	30.15	0	0.00	29.95	0	1,701	0.00%
2024/05/22	3	30.12	0	0.00	30.15	3	1,697	0.18%
2024/05/21	5	30.28	0	0.00	30.25	5	1,693	0.30%
2024/05/20	5.1	30.80	0	30.95	30.60	5.1	1,688	0.30%
2024/05/16	0	30.55	0	0.00	30.70	0	1,705	0.00%
2024/05/14	2	30.40	0	0.00	30.30	2	1,702	0.12%
2024/05/13	2	30.60	0	0.00	30.60	2	1,742	0.11%
2024/05/09	3	30.40	0	0.00	30.30	3	1,734	0.17%
2024/05/07	1	30.75	1	30.80	30.65	0	1,736	0.00%
2024/05/02	1	31.15	4	31.20	31.45	-3	1,683	-0.18%
2024/04/29	0	0.00	2	31.55	31.65	-2	1,658	-0.12%
2024/04/25	1	30.50	1	30.65	30.60	0	1,570	0.00%
2024/04/24	1	30.45	0	0.00	30.20	1	1,565	0.06%
2024/04/23	1	30.90	1	30.50	30.65	0	1,574	0.00%
2024/04/22	2	30.75	2.9	30.58	30.60	-0.9	1,595	-0.06%
2024/04/17	0	0.00	1	29.30	29.35	-1	1,476	-0.07%
2024/04/16	5	29.74	0	0.00	29.30	5	1,472	0.34%
2024/04/15	0	30.35	0	0.00	30.00	0	1,433	0.00%
2024/04/12	0	30.20	5	30.00	29.90	-5	1,418	-0.35%
2024/04/10	0.5	30.35	1	30.40	30.20	-0.5	1,420	-0.04%
2024/04/09	5	30.00	1	30.05	30.00	4	1,422	0.28%
2024/04/02	0	30.00	0	0.00	29.75	0	1,450	0.00%
2024/04/01	0	0.00	1	30.00	30.15	-1	1,386	-0.07%
2024/03/27	1	29.80	0	0.00	30.00	1	1,447	0.07%
2024/03/26	1	30.00	1	30.00	29.65	0	1,803	0.00%
2024/03/22	1	30.45	6	30.50	30.40	-5	2,373	-0.21%
2024/03/21	0	0.00	2	30.23	30.25	-2	2,766	-0.07%
2024/03/18	0	0.00	1	30.00	29.90	-1	3,214	-0.03%
2024/03/15	5	30.10	0	0.00	30.10	5	3,223	0.16%
2024/03/12	0	0.00	1	30.55	30.50	-1	3,325	-0.03%
2024/03/11	2	30.33	2	30.43	30.40	0	3,364	0.00%
2024/03/08	1	29.60	0	0.00	29.70	1	3,512	0.03%
2024/03/07	0	0.00	0.2	29.80	29.80	-0.2	3,625	0.00%
2024/03/06	1	30.15	0	0.00	30.00	1	3,671	0.03%
2024/03/04	0	0.00	5	30.60	30.15	-5	3,701	-0.14%
2024/02/27	1	30.15	0	0.00	30.05	1	3,688	0.03%
2024/02/26	2	30.20	10	30.24	30.25	-8	3,710	-0.22%
2024/02/23	1	30.05	0	0.00	30.00	1	3,727	0.03%
2024/02/20	1	30.50	2	30.35	30.30	-1	3,792	-0.03%
2024/02/19	2	30.70	0	0.00	30.80	2	3,831	0.05%
2024/02/15	2	29.60	2	29.75	29.55	0	3,917	0.00%
2024/02/05	5	29.60	0	0.00	29.55	5	3,916	0.13%
2024/02/02	0	0.00	1	30.25	30.15	-1	3,881	-0.03%
2024/02/01	0	0.00	1	30.20	30.40	-1	3,890	-0.03%
2024/01/31	2	30.00	0	0.00	30.00	2	3,900	0.05%
2024/01/25	0	0.00	1	30.20	30.10	-1	3,981	-0.03%
2024/01/22	2	30.20	0	0.00	30.10	2	4,088	0.05%
2024/01/19	1	30.10	0	0.00	30.00	1	4,133	0.02%
2024/01/18	2	29.90	1	30.00	29.95	1	4,151	0.02%
2024/01/17	1	30.05	1	30.00	30.00	0	4,146	0.00%
2024/01/16	1	30.60	1	30.30	30.40	0	4,126	0.00%
2024/01/09	1	31.85	0	0.00	31.55	1	4,312	0.02%
2024/01/08	1	32.20	3	31.95	31.95	-2	4,391	-0.05%
2024/01/05	1	31.95	0	0.00	31.95	1	4,436	0.02%
2024/01/03	1	32.35	0	0.00	32.25	1	4,511	0.02%
2023/12/26	1	32.35	0	0.00	32.75	1	4,573	0.02%
2023/12/25	3	33.00	1	32.80	32.50	2	4,680	0.04%
2023/12/22	5	33.27	3	33.45	33.25	2	4,662	0.04%
2023/12/21	6	33.47	8	33.56	32.75	-2	4,624	-0.04%
2023/12/20	1	31.85	2	31.95	32.40	-1	4,275	-0.02%
2023/12/19	0	0.00	1	32.55	32.15	-1	3,963	-0.03%
2023/12/18	4	33.29	0	0.00	32.65	4	3,663	0.11%
2023/12/15	4	34.15	1	34.30	34.20	3	3,281	0.09%
2023/12/14	1	35.45	0	0.00	34.20	1	2,993	0.03%
2023/12/12	1	34.10	0	0.00	34.55	1	2,870	0.03%
2023/12/11	1	34.55	1	34.35	34.55	0	2,869	0.00%
2023/12/07	0	0.00	0	33.50	33.50	0	2,791	0.00%
2023/12/06	0	34.85	0	0.00	34.40	0	2,738	0.00%
2023/12/05	10	34.80	9	34.97	34.95	1	2,699	0.04%
2023/12/04	0	0.00	2	33.20	34.55	-2	2,550	-0.08%
2023/12/01	0	0.00	0	32.60	32.75	0	2,434	0.00%
2023/11/28	1	31.30	3	32.00	31.30	-2	2,353	-0.08%
2023/11/21	0	0.00	0	30.65	30.65	0	2,296	0.00%
2023/11/16	0	0.00	3	30.48	30.75	-3	2,290	-0.13%
2023/11/15	0	29.90	0	0.00	30.15	0	2,254	0.00%
2023/11/14	2	29.60	0	0.00	29.65	2	2,250	0.09%
2023/11/10	0	29.10	0	0.00	28.95	0	2,275	0.00%
2023/11/09	0	0.00	3	29.10	29.10	-3	2,293	-0.13%
2023/11/07	0	0.00	3	29.60	29.45	-3	2,373	-0.13%
2023/11/06	0	0.00	1	29.60	29.60	-1	2,453	-0.04%
2023/11/03	0	0.00	0	29.40	29.55	0	2,491	0.00%
2023/11/02	1	29.00	0	29.05	29.10	1	2,542	0.04%
2023/10/30	0	30.00	0	0.00	29.80	0	2,847	0.00%
2023/10/26	0	0.00	0.1	30.55	30.20	-0.1	3,023	0.00%
2023/10/25	0	0.00	1	30.75	30.75	-1	3,409	-0.03%
2023/10/24	0	0.00	1	30.60	30.40	-1	4,037	-0.02%
2023/10/18	0	0.00	1	31.90	31.90	-1	4,530	-0.02%
2023/10/17	1	31.40	0	0.00	31.65	1	4,530	0.02%
2023/10/16	5	32.56	4	32.08	32.05	1	4,585	0.02%
2023/10/13	0	0.00	6	31.80	31.35	-6	4,625	-0.13%
2023/10/12	5	31.60	0	0.00	31.70	5	4,662	0.11%
2023/10/11	1	31.25	0	0.00	31.55	1	4,711	0.02%
2023/10/03	2	32.55	3	32.80	32.70	-1	4,843	-0.02%
2023/10/02	0	0.00	10	32.15	32.40	-10	4,840	-0.21%
2023/09/26	2	30.73	0	0.00	30.70	2	5,071	0.04%
2023/09/22	0	0.00	1	30.10	30.45	-1	5,302	-0.02%
2023/09/20	1	30.90	0	0.00	31.25	1	5,607	0.02%
2023/09/18	1	31.60	1	31.65	31.85	0	6,809	0.00%
2023/09/15	1	30.95	0	31.50	31.90	1	7,334	0.01%
2023/09/13	0	0.00	1	31.25	31.15	-1	8,215	-0.01%
2023/09/07	1	30.60	0	0.00	30.75	1	9,008	0.01%
2023/09/06	2	31.00	0	0.00	30.90	2	9,125	0.02%
2023/08/24	0	0.00	7	29.96	29.95	-7	11,030	-0.06%
2023/08/23	0	0.00	1	30.05	30.20	-1	11,069	-0.01%
2023/08/22	2	29.60	4	29.90	29.95	-2	11,151	-0.02%
2023/08/18	3	30.38	4	30.10	30.10	-1	11,370	-0.01%
2023/08/17	1	29.80	11	29.81	30.30	-10	11,598	-0.09%
2023/08/15	4	31.04	3	31.05	31.00	1	11,644	0.01%
2023/08/14	6	31.69	0.1	31.15	31.00	5.9	11,677	0.05%
2023/08/11	0	0.00	6	32.44	32.25	-6	11,689	-0.05%
2023/08/10	4.1	33.19	4	33.21	32.55	0.1	11,687	0.00%
2023/08/09	10	33.90	0	0.00	33.95	10	11,637	0.09%
2023/08/08	4.1	34.56	0	0.00	34.35	4.1	11,614	0.04%
2023/08/07	1	34.95	0	0.00	34.95	1	11,590	0.01%
2023/08/04	10	36.51	3	36.55	36.45	7	11,574	0.06%
2023/08/02	21	37.31	34	37.60	36.60	-13	11,849	-0.11%
2023/08/01	1	36.60	2	36.83	36.85	-1	11,641	-0.01%
2023/07/31	24	37.11	20	36.71	36.85	4	11,678	0.03%
2023/07/28	55	37.52	19	37.13	37.05	36	11,688	0.31%
2023/07/27	34	38.86	47.1	38.81	39.05	-13.1	11,390	-0.12%
2023/07/26	5	36.72	7	37.14	36.60	-2	10,871	-0.02%
2023/07/25	5	36.16	6	35.94	36.10	-1	10,871	-0.01%
2023/07/24	6	35.32	10	35.70	35.90	-4	10,924	-0.04%
2023/07/21	4	35.06	0	0.00	34.75	4	11,068	0.04%
2023/07/20	3	35.00	9	35.19	35.70	-6	11,225	-0.05%
2023/07/19	12	34.14	10	34.05	33.75	2	11,672	0.02%
2023/07/18	3	35.22	10	34.80	34.80	-7	12,347	-0.06%
2023/07/17	13	36.73	1	36.85	36.75	12	12,675	0.09%
2023/07/14	4	36.30	6	36.19	36.15	-2	12,620	-0.02%
2023/07/13	1	35.30	9	35.37	35.35	-8	12,584	-0.06%
2023/07/12	0	36.55	2	36.45	36.30	-2	12,522	-0.02%
2023/07/11	2	36.30	0	0.00	36.70	2	12,513	0.02%
2023/07/10	2	36.33	0	0.00	36.25	2	12,484	0.02%
2023/07/07	0	0.00	3	36.67	36.85	-3	12,419	-0.02%
2023/07/06	3	37.30	2	37.10	36.95	1	12,387	0.01%
2023/07/05	10	37.84	6	38.02	37.70	4	12,319	0.03%
2023/07/04	22	38.54	10	38.55	38.20	12	12,252	0.10%
2023/07/03	9	37.85	32	37.71	37.95	-23	12,029	-0.19%
2023/06/30	8	37.02	21	37.26	37.25	-13	11,850	-0.11%
2023/06/29	27	37.40	21	37.44	37.50	6	11,757	0.05%
2023/06/28	12	36.20	7	36.38	35.85	5	11,551	0.04%
2023/06/27	16	37.07	10	37.24	36.50	6	11,452	0.05%
2023/06/26	25	39.12	41.1	39.43	39.40	-16.1	11,122	-0.14%
2023/06/21	43	36.51	29.1	36.72	37.50	13.9	10,287	0.14%
2023/06/20	12	34.68	28	34.88	35.20	-16	9,759	-0.16%
2023/06/19	24	33.91	17	33.87	33.75	7	9,387	0.07%
2023/06/16	15	35.38	11	36.15	35.00	4	8,869	0.05%
2023/06/15	2	35.30	9	35.90	36.15	-7	8,396	-0.08%
2023/06/14	14	35.90	4	36.73	35.60	10	8,340	0.12%
2023/06/13	10	36.18	26	36.26	36.20	-16	8,236	-0.19%
2023/06/12	1	37.35	0	0.00	36.70	1	8,118	0.01%
2023/06/09	4	37.40	25.6	37.26	37.65	-21.6	8,005	-0.27%
2023/06/08	1	36.95	2	37.08	36.90	-1	7,872	-0.01%
2023/06/07	4.5	37.06	16	36.98	37.00	-11.5	7,782	-0.15%
2023/06/06	92	37.08	74	37.15	37.00	18	7,693	0.23%
2023/06/05	14	35.15	20.2	35.15	36.50	-6.2	7,207	-0.09%
2023/06/02	12	33.12	11	33.30	33.30	1	6,786	0.01%
2023/06/01	26	33.06	5	33.29	33.05	21	6,640	0.32%
2023/05/30	1	32.55	0	0.00	32.10	1	6,304	0.02%
2023/05/29	1	32.50	0	0.00	32.50	1	6,287	0.02%
2023/05/26	2	32.65	7	32.22	32.20	-5	6,281	-0.08%
2023/05/25	11	33.34	2	33.80	33.50	9	6,216	0.14%
2023/05/24	12	33.56	14	33.69	33.95	-2	6,123	-0.03%
2023/05/23	6	33.31	6	33.23	33.40	0	5,965	0.00%
2023/05/22	0	31.60	0	0.00	32.05	0	5,696	0.00%
2023/05/19	0	0.00	1	31.45	31.45	-1	5,632	-0.02%
2023/05/18	3	31.40	0	0.00	31.50	3	5,563	0.05%
2023/05/17	0	0.00	6	31.40	31.40	-6	5,510	-0.11%
2023/05/16	0.1	30.90	2	30.80	30.75	-1.9	5,444	-0.03%
2023/05/15	1	30.95	0	30.70	30.80	1	5,416	0.02%
2023/05/12	0.1	30.85	1.3	30.70	30.90	-1.2	5,376	-0.02%
2023/05/11	0.1	30.85	1.3	30.70	30.75	-1.2	5,361	-0.02%
2023/05/10	5.3	31.51	11.3	31.24	31.25	-6	5,316	-0.11%
2023/05/09	30.3	32.81	22.4	32.57	32.15	7.9	5,226	0.15%
2023/05/08	1.3	31.68	4	31.64	31.75	-2.7	4,906	-0.05%
2023/05/05	29.1	31.80	20	31.52	31.50	9.1	4,874	0.19%
2023/05/04	13	31.52	8	31.73	32.25	5	4,796	0.10%
2023/05/03	15	31.47	15.1	31.02	30.90	-0.1	4,601	0.00%
2023/05/02	0.1	31.35	0	0.00	31.35	0.1	4,518	0.00%
2023/04/28	3	31.08	5	30.88	30.80	-2	4,414	-0.05%
2023/04/27	1	31.30	5.4	31.13	31.05	-4.4	4,282	-0.10%
2023/04/26	29.4	31.48	32	31.57	31.75	-2.6	4,100	-0.06%
2023/04/25	56.1	30.94	105	30.39	30.40	-48.9	3,748	-1.30%	大賣/
2023/04/24	71	31.50	29	31.27	31.45	42	3,508	1.20%
2023/04/21	43	31.81	57	31.85	30.25	-14	2,970	-0.47%
2023/04/20	23	29.74	16	30.33	30.00	7	2,203	0.32%
2023/04/19	0	0.00	4	27.91	27.75	-4	1,768	-0.23%
2023/04/18	1	28.00	2	28.02	27.95	-1	1,743	-0.06%
2023/04/17	1	27.65	1.4	27.59	27.45	-0.4	1,706	-0.02%
2023/04/14	3.4	27.59	6	27.59	27.80	-2.6	1,703	-0.15%
2023/04/13	3	27.48	3	27.40	27.55	0	1,677	0.00%
2023/04/12	0	0.00	3	27.68	27.75	-3	1,665	-0.18%
2023/04/11	1	27.60	8.1	27.50	27.50	-7.1	1,649	-0.43%
2023/04/10	2.1	27.17	2.2	27.22	27.30	-0.1	1,628	-0.01%
2023/04/07	2.2	27.01	1.4	26.90	27.15	0.8	1,611	0.05%
2023/04/06	2.1	26.58	3.3	26.66	26.75	-1.2	1,595	-0.07%
2023/03/31	2.3	26.57	1.3	26.62	26.55	1.1	1,594	0.07%
2023/03/30	2.3	26.56	3	26.55	26.55	-0.8	1,606	-0.05%
2023/03/29	10	26.60	0	0.00	26.55	10	1,610	0.62%
2023/03/28	0	0.00	1.1	26.64	26.70	-1.1	1,620	-0.07%
2023/03/27	5.1	26.90	27	27.03	26.90	-21.9	1,607	-1.36%
2023/03/24	1.2	25.99	2.2	25.95	25.90	-1	1,564	-0.06%
2023/03/23	5.2	26.01	3	25.98	26.00	2.2	1,562	0.14%
2023/03/22	23	26.15	8	26.14	26.10	15	1,571	0.95%
2023/03/21	1	26.10	10	26.70	26.10	-9	1,571	-0.57%
2023/03/20	0	0.00	2	26.20	26.25	-2	1,554	-0.13%
2023/03/17	24	26.51	2	26.57	26.30	22	1,596	1.38%
2023/03/16	2	27.33	13.2	26.97	26.75	-11.2	1,605	-0.70%
2023/03/15	3.2	27.17	0.1	27.06	27.05	3.1	1,624	0.19%
2023/03/14	2.1	26.90	2	26.93	27.00	0.1	1,670	0.00%
2023/03/13	2.1	27.05	1.1	27.01	27.10	1	1,814	0.05%
2023/03/10	2.1	27.20	1	27.10	27.30	1.1	1,817	0.06%
2023/03/09	10	27.20	0	27.95	28.00	10	1,802	0.55%
2023/03/08	0	0.00	1	27.15	27.15	-1	1,753	-0.06%
2023/03/07	1	27.50	1.1	27.55	27.40	-0.1	1,744	0.00%
2023/03/06	7.1	27.52	2.2	27.61	27.60	4.8	1,711	0.28%
2023/03/03	1	27.50	3	27.50	27.50	-2	1,682	-0.12%
2023/03/02	0	0.00	3.3	27.09	27.10	-3.3	1,660	-0.20%
2023/03/01	3.3	26.96	2.1	27.28	27.00	1.2	1,689	0.07%
2023/02/24	0.1	27.08	0.6	26.92	27.15	-0.5	1,694	-0.03%
2023/02/23	11.6	26.43	22	26.41	26.55	-10.4	1,676	-0.62%
2023/02/22	1	25.90	1.7	26.06	26.10	-0.7	1,667	-0.04%
2023/02/21	2.8	26.01	1	25.95	25.95	1.8	1,682	0.11%
2023/02/16	0	0.00	0.1	25.85	25.95	-0.1	1,933	0.00%
2023/02/15	0.1	25.93	4.1	25.75	25.75	-4	1,974	-0.20%
2023/02/14	0.1	26.10	0.1	26.02	26.00	0	1,980	0.00%
2023/02/13	0.1	26.00	0	26.21	26.10	0.1	2,007	0.00%
2023/02/10	1	25.90	0.1	25.97	25.90	0.9	2,044	0.04%
2023/02/09	1.1	26.10	0	0.00	26.05	1.1	2,083	0.05%
2023/02/08	2	26.25	0	0.00	26.20	2	2,091	0.10%
2023/02/07	0	0.00	1	26.00	26.05	-1	2,123	-0.05%
2023/02/03	0	0.00	3	26.20	26.15	-3	2,191	-0.14%
2023/02/01	0.1	25.80	2	25.60	25.60	-1.9	2,284	-0.08%
2023/01/31	2	25.80	0	0.00	25.80	2	2,388	0.08%
2023/01/30	0	0.00	2	25.33	25.30	-2	2,369	-0.08%
2023/01/17	0	0.00	0	25.05	25.00	0	2,366	0.00%
2023/01/16	0	25.23	0	0.00	24.85	0	2,370	0.00%
2023/01/11	3	25.30	3	25.10	25.25	0	2,390	0.00%
2023/01/06	0	0.00	3	25.00	24.95	-3	2,421	-0.12%
2023/01/05	0	0.00	1.1	25.00	24.90	-1.1	2,438	-0.05%
2023/01/04	2.1	24.97	1	24.85	24.85	1.1	2,435	0.04%
2023/01/03	0	24.60	0.1	24.62	24.60	-0.1	2,438	0.00%
2022/12/30	0	24.68	0	24.65	24.45	0	2,455	0.00%
2022/12/29	0.1	24.50	0	24.60	24.50	0	2,459	0.00%
2022/12/28	0	24.76	0.2	24.64	24.60	-0.2	2,460	-0.01%
2022/12/27	3.3	24.70	0	24.65	24.75	3.2	2,456	0.13%
2022/12/26	0	24.69	0.2	24.65	24.55	-0.2	2,451	-0.01%
2022/12/23	5.2	24.50	0.1	24.52	24.45	5.1	2,457	0.21%
2022/12/22	9	24.80	9.9	24.66	24.75	-0.9	2,465	-0.04%
2022/12/21	0	24.50	1.1	24.40	24.15	-1	2,479	-0.04%
2022/12/20	5	24.38	1	24.61	24.35	4	2,482	0.16%
2022/12/19	1.1	24.62	1	24.66	24.80	0.1	2,485	0.00%
2022/12/16	0	24.90	0.2	24.98	24.90	-0.2	2,478	-0.01%
2022/12/15	0.1	25.01	1.1	25.01	24.90	-1	2,453	-0.04%
2022/12/14	1.2	25.12	1	25.10	25.10	0.2	2,455	0.01%
2022/12/13	0	0.00	0.3	25.04	25.15	-0.3	2,427	-0.01%
2022/12/12	1.1	24.82	2.1	24.93	24.80	-1	2,422	-0.04%
2022/12/09	8	24.93	0.2	25.11	25.00	7.9	2,443	0.32%
2022/12/08	3	24.90	3.2	24.84	24.90	-0.2	2,393	-0.01%
2022/12/07	1.2	25.30	2.8	25.36	25.25	-1.5	2,357	-0.06%
2022/12/06	0	25.68	1.5	25.89	25.45	-1.5	2,326	-0.06%
2022/12/05	13.4	26.18	0.1	26.37	25.95	13.3	2,274	0.59%
2022/12/02	3.7	27.11	0.3	27.26	27.15	3.4	2,113	0.16%
2022/12/01	4	27.40	6.2	27.47	27.50	-2.2	2,098	-0.11%
2022/11/30	0.1	27.35	0.2	27.18	27.40	-0.1	2,073	0.00%
2022/11/29	5	26.80	3.4	26.86	26.90	1.6	2,061	0.08%
2022/11/28	0	0.00	0.4	27.12	27.15	-0.4	2,046	-0.02%
2022/11/25	5.1	27.10	8.2	27.10	27.15	-3.1	2,035	-0.15%
2022/11/24	4.2	27.04	0.1	27.15	27.10	4.1	2,043	0.20%
2022/11/23	2.6	27.59	0	28.00	27.35	2.6	2,026	0.13%
2022/11/22	0	28.00	0.1	28.00	28.10	0	1,996	0.00%
2022/11/21	1.1	27.53	0.1	27.76	27.60	1	1,946	0.05%
2022/11/18	0	27.32	0.1	27.53	27.15	-0.1	1,908	-0.01%
2022/11/17	0.4	27.86	0.1	28.00	27.65	0.3	1,877	0.02%
2022/11/16	0	0.00	0.4	28.12	28.00	-0.4	1,868	-0.02%
2022/11/15	10	28.60	22.2	28.28	28.10	-12.2	1,866	-0.65%
2022/11/14	2	27.75	0.2	27.54	27.85	1.8	1,791	0.10%
2022/11/11	6	26.83	1	26.75	26.95	5	1,734	0.29%
2022/11/10	5.1	26.01	2	26.45	26.45	3.1	1,698	0.18%
2022/11/09	0.4	26.25	0.2	26.46	26.55	0.3	1,711	0.02%
2022/11/08	0.1	26.37	12.1	26.46	26.35	-12	1,686	-0.71%
2022/11/07	1	25.75	0.6	25.45	26.00	0.4	1,636	0.02%
2022/11/04	1.9	24.72	1.2	24.61	24.75	0.7	1,601	0.04%
2022/11/03	1.4	24.78	0	25.35	24.60	1.4	1,586	0.09%
2022/11/02	0.1	25.64	0	0.00	25.20	0.1	1,547	0.01%
2022/11/01	1	26.25	0.2	25.64	25.75	0.8	1,513	0.06%
2022/10/31	1.2	26.18	0.1	25.98	25.55	1	1,463	0.07%
2022/10/28	0.1	26.44	0.1	26.67	26.55	0	1,413	0.00%
2022/10/27	2	25.95	3.5	25.70	26.75	-1.5	1,327	-0.11%
2022/10/26	0	24.20	1.5	23.96	24.40	-1.5	1,227	-0.12%
2022/10/25	0.4	23.90	0.1	24.00	23.75	0.3	1,216	0.03%
2022/10/24	2.9	24.17	0.4	24.25	24.00	2.5	1,208	0.20%
2022/10/21	1.3	24.38	5	24.20	24.35	-3.7	1,196	-0.31%
2022/10/20	5.2	23.86	0	24.26	24.40	5.1	1,196	0.43%
2022/10/19	0.4	24.64	5	24.40	24.55	-4.6	1,152	-0.40%
2022/10/18	0.7	24.81	0	24.65	25.00	0.7	1,144	0.06%
2022/10/17	0	0.00	3	24.42	24.30	-3	1,120	-0.27%
2022/10/14	0	0.00	8.2	23.76	24.15	-8.2	1,106	-0.74%
2022/10/13	1.7	23.19	0.1	23.90	22.75	1.6	1,100	0.15%
2022/10/12	5.5	24.07	1	24.15	24.00	4.4	1,107	0.40%
2022/10/11	4.1	24.40	1	24.50	24.40	3	1,133	0.27%
2022/10/07	2	24.80	2.2	24.74	24.80	-0.2	1,178	-0.01%
2022/10/06	2	23.75	0.3	24.14	24.35	1.7	1,198	0.15%
2022/10/05	0.5	23.97	0	24.10	23.85	0.5	1,221	0.04%
2022/10/04	0	0.00	1.7	23.82	23.95	-1.7	1,246	-0.13%
2022/10/03	0	23.75	6	23.85	23.55	-6	1,249	-0.48%
2022/09/30	0.1	23.70	0	23.78	23.70	0	1,263	0.00%
2022/09/29	0	0.00	0.5	23.16	23.70	-0.5	1,266	-0.04%
2022/09/28	5	23.40	0.1	23.55	22.90	4.9	1,259	0.39%
2022/09/27	1	24.09	0	24.20	23.95	1	1,243	0.08%
2022/09/26	0	24.19	0	24.35	24.15	0	1,242	0.00%
2022/09/23	0	24.70	5.1	24.75	24.75	-5.1	1,254	-0.40%
2022/09/22	0	24.33	0.1	24.34	24.50	-0.1	1,288	-0.01%
2022/09/21	3	24.35	3.1	24.45	24.35	-0.1	1,279	0.00%
2022/09/20	0	24.25	3	24.18	24.25	-3	1,265	-0.24%
2022/09/19	1.2	24.21	0	24.80	24.10	1.2	1,279	0.09%
2022/09/16	0	24.50	0	24.71	24.95	0	1,282	0.00%
2022/09/15	0	0.00	1	24.35	24.35	-1	1,263	-0.08%
2022/09/14	0	0.00	0	24.56	23.95	0	1,269	0.00%
2022/09/13	0	0.00	0	24.23	24.45	0	1,277	0.00%
2022/09/12	1	23.90	0	23.87	24.10	1	1,294	0.08%
2022/09/08	0	0.00	0.1	23.83	23.70	-0.1	1,323	0.00%
2022/09/07	0	0.00	2	23.65	23.45	-2	1,342	-0.15%
2022/09/06	0	24.00	0	0.00	23.85	0	1,352	0.00%
2022/09/05	0	24.30	1.1	24.21	24.20	-1.1	1,362	-0.08%
2022/09/02	0	24.32	0	24.40	24.25	0	1,376	0.00%
2022/09/01	0	24.31	0	0.00	24.30	0	1,379	0.00%
2022/08/31	0.1	24.70	10.1	24.60	24.75	-10	1,377	-0.73%
2022/08/30	0	0.00	0	24.30	24.20	0	1,375	0.00%
2022/08/29	0	24.19	10	24.05	24.15	-10	1,387	-0.72%
2022/08/26	0	0.00	0	24.90	24.85	0	1,388	0.00%
2022/08/25	0	24.75	0	24.95	24.65	0	1,390	0.00%
2022/08/24	0	24.75	0	24.88	24.75	0	1,397	0.00%
2022/08/23	2	24.93	1	24.70	24.65	1	1,439	0.07%
2022/08/22	2.2	25.57	2.4	25.78	25.40	-0.2	1,443	-0.01%
2022/08/19	0	0.00	1	24.70	24.70	-1	1,394	-0.07%
2022/08/18	3	24.60	0.2	24.51	24.55	2.8	1,404	0.20%
2022/08/17	0	23.85	5	23.80	23.70	-5	1,364	-0.37%
2022/08/16	45	24.38	45	23.94	23.65	0	1,363	0.00%
2022/08/15	0.3	23.75	0.1	23.85	23.75	0.3	1,336	0.02%
2022/08/12	1	23.75	0	0.00	23.80	1	1,346	0.07%
2022/08/11	1	23.75	0.3	23.81	23.70	0.7	1,383	0.05%
2022/08/10	0	23.35	0	0.00	23.15	0	1,445	0.00%
2022/08/09	0	0.00	94	23.00	23.35	-94	1,475	-6.37%
2022/08/08	0	23.10	57.6	22.96	23.10	-57.6	1,602	-3.59%
2022/08/05	0	23.28	1.1	23.22	23.30	-1	1,616	-0.06%
2022/08/04	5	23.40	0	0.00	23.15	5	1,660	0.30%
2022/08/03	0.5	23.68	0	23.80	23.55	0.5	1,678	0.03%
2022/08/02	0.8	23.84	0	0.00	23.50	0.8	1,697	0.05%
2022/08/01	0.2	24.30	0.1	24.16	24.20	0.1	1,690	0.01%
2022/07/29	1	24.23	1.1	24.03	24.10	-0.1	1,699	-0.01%
2022/07/28	0	0.00	10	24.00	24.00	-10	1,704	-0.59%
2022/07/27	0	23.87	0	0.00	24.00	0	1,729	0.00%
2022/07/26	0.1	24.00	0	0.00	23.90	0.1	1,854	0.01%
2022/07/25	0	24.15	1.2	24.07	24.00	-1.1	1,856	-0.06%
2022/07/22	0	23.75	0	23.61	23.75	0	1,856	0.00%
2022/07/21	0.3	23.45	1	23.30	23.55	-0.7	1,871	-0.04%
2022/07/20	0.1	23.69	0	23.70	23.40	0.1	1,869	0.00%
2022/07/19	1.5	23.41	0.1	23.59	23.45	1.4	1,874	0.07%
2022/07/18	0.2	22.46	0.1	22.73	22.90	0.1	1,848	0.00%
2022/07/15	0.2	22.09	2	22.15	22.05	-1.8	1,822	-0.10%
2022/07/14	2	24.20	0	23.99	24.20	2	1,762	0.11%
2022/07/13	0.3	24.08	0	0.00	23.95	0.3	1,723	0.02%
2022/07/12	1.7	23.79	0	23.70	23.45	1.7	1,701	0.10%
2022/07/11	0	24.51	0	0.00	24.40	0	1,680	0.00%
2022/07/08	2	24.80	1	24.90	24.60	1	1,681	0.06%
2022/07/07	0	24.63	0	0.00	24.80	0	1,674	0.00%
2022/07/06	0	0.00	1	24.75	24.65	-1	1,676	-0.06%
2022/07/05	2	24.65	0	25.03	24.90	2	1,684	0.12%
2022/07/04	1	24.30	2	24.55	24.30	-1	1,676	-0.06%
2022/07/01	0	24.40	2	24.60	24.40	-2	1,677	-0.12%
2022/06/30	21.2	25.53	3	25.40	25.45	18.2	1,653	1.10%
2022/06/29	1	26.25	2	26.25	26.20	-1	1,624	-0.06%
2022/06/28	2	26.65	0	26.65	26.60	2	1,658	0.12%
2022/06/27	47.2	26.90	0	26.88	26.80	47.1	1,671	2.82%
2022/06/24	4	26.70	0	26.65	26.70	4	1,674	0.24%
2022/06/23	0	26.03	0	26.50	26.10	0	1,689	0.00%
2022/06/22	0	0.00	0	26.35	26.00	0	1,681	0.00%
2022/06/21	0	0.00	0	26.34	26.50	0	1,677	0.00%
2022/06/20	94	26.49	0	0.00	25.45	94	1,672	5.62%
2022/06/17	0	26.45	140	25.85	26.10	-140	1,658	-8.44%	大賣/鉅額交易
2022/06/16	0	27.24	0	27.50	26.75	0	1,644	0.00%
2022/06/15	0	26.95	3	26.95	27.25	-3	1,637	-0.19%
2022/06/14	0	26.58	10	26.30	26.60	-10	1,643	-0.61%
2022/06/13	2	26.60	0	26.75	26.60	2	1,722	0.12%
2022/06/10	0	27.24	0	0.00	27.20	0	1,729	0.00%
2022/06/09	0	27.35	0.1	27.42	27.40	0	1,746	0.00%
2022/06/08	1	27.15	0	27.32	27.35	1	1,766	0.06%
2022/06/07	0.1	27.44	0	27.25	27.05	0.1	1,780	0.01%
2022/06/06	0.1	27.75	0.1	27.71	27.55	0	1,784	0.00%
2022/06/02	0.1	28.07	0	28.10	27.95	0	1,810	0.00%
2022/06/01	0	28.20	0	0.00	28.20	0	1,841	0.00%
2022/05/31	0.1	27.96	0	28.75	28.75	0.1	1,837	0.00%
2022/05/30	0	28.15	3.1	28.11	28.15	-3.1	1,800	-0.17%
2022/05/27	2	26.90	6	27.23	27.35	-4	1,782	-0.23%
2022/05/26	0	0.00	0	27.20	26.90	0	1,785	0.00%
2022/05/25	2.1	26.60	3	26.36	26.60	-1	1,797	-0.05%
2022/05/24	1	26.95	0.1	27.13	26.60	1	1,821	0.05%
2022/05/23	0	0.00	1.1	26.81	26.95	-1.1	1,819	-0.06%
2022/05/20	1	26.75	0	26.88	26.85	1	1,849	0.05%
2022/05/19	10	26.05	0	0.00	26.45	10	1,876	0.53%
2022/05/18	12	26.90	17	26.89	27.05	-5	1,844	-0.27%
2022/05/17	3	26.50	4	26.44	26.35	-1	1,791	-0.06%
2022/05/16	24	26.39	0	0.00	26.25	24	1,763	1.36%
2022/05/13	0.1	28.26	1	28.25	28.35	-0.9	1,643	-0.06%
2022/05/12	6	28.85	0	0.00	28.30	6	1,635	0.37%
2022/05/11	2	30.05	0	0.00	29.80	2	1,605	0.13%
2022/05/10	4	30.81	1.1	30.71	30.75	2.9	1,626	0.18%
2022/05/09	0	30.79	0	0.00	30.55	0	1,643	0.00%
2022/05/06	0	31.19	2	31.10	31.10	-2	1,693	-0.12%
2022/05/05	0.1	31.90	0	0.00	31.75	0.1	1,731	0.01%
2022/05/04	2.6	32.10	0	0.00	31.85	2.6	1,736	0.15%
2022/05/03	9	32.95	19.1	31.93	32.45	-10.1	1,736	-0.58%
2022/04/29	0	31.33	0	0.00	31.25	0	1,632	0.00%
2022/04/28	0	31.30	0	0.00	31.25	0	1,656	0.00%
2022/04/27	17	31.01	0	0.00	31.05	17	1,659	1.02%
2022/04/26	0	31.90	0	0.00	31.95	0	1,686	0.00%
2022/04/25	0	32.04	20	31.95	31.80	-20	1,693	-1.18%
2022/04/22	0	32.75	0	0.00	32.70	0	1,687	0.00%
2022/04/21	0	0.00	0.2	32.90	32.95	-0.2	1,715	-0.01%
2022/04/20	1	32.50	3	32.50	32.50	-2	1,752	-0.11%
2022/04/19	0	0.00	0.1	32.63	32.70	-0.1	1,763	0.00%
2022/04/18	9	32.37	0.1	32.55	32.25	8.9	1,782	0.50%
2022/04/15	0	32.35	0	0.00	32.20	0	1,788	0.00%
2022/04/14	1	32.25	0	0.00	32.40	1	1,804	0.06%
2022/04/13	1	32.40	0	0.00	32.45	1	1,826	0.06%
2022/04/12	0	32.38	0	0.00	32.15	0	1,861	0.00%
2022/04/11	0	32.98	0	0.00	32.60	0	1,892	0.00%
2022/04/08	5	33.05	2	33.05	33.05	3	1,930	0.16%
2022/04/07	10	33.10	0	0.00	33.00	10	1,957	0.51%
2022/04/06	72	34.25	0	0.00	33.65	72	1,984	3.63%
2022/04/01	73	34.02	0	0.00	34.00	73	2,094	3.49%
2022/03/31	0	0.00	10.1	34.10	34.20	-10.1	2,428	-0.41%
2022/03/30	0.1	33.95	2	34.15	34.10	-2	2,574	-0.08%
2022/03/29	0	33.88	0	0.00	34.10	0	2,591	0.00%
2022/03/28	0	33.60	0.1	33.88	33.90	-0.1	2,588	0.00%
2022/03/25	0	33.41	0	0.00	33.40	0	2,576	0.00%
2022/03/24	0	33.22	0	0.00	33.40	0	2,599	0.00%
2022/03/23	0.2	33.34	0	0.00	33.30	0.2	2,639	0.01%
2022/03/22	0.1	33.32	0	33.50	33.30	0	2,661	0.00%
2022/03/21	0	0.00	0.1	33.13	33.25	-0.1	2,714	0.00%
2022/03/18	0	32.40	0.1	32.65	32.60	-0.1	3,021	0.00%
2022/03/17	0.1	32.54	5	32.55	32.40	-4.9	3,042	-0.16%
2022/03/16	6.1	31.97	0	0.00	32.10	6.1	3,046	0.20%
2022/03/15	0	33.53	0	0.00	33.10	0	2,980	0.00%
2022/03/14	3	33.90	0	33.85	33.85	3	3,050	0.10%
2022/03/11	0	33.31	0	33.50	33.30	0	3,096	0.00%
2022/03/10	0	0.00	0.1	33.22	33.40	-0.1	3,106	0.00%
2022/03/08	0.1	32.66	0	0.00	32.00	0.1	3,189	0.00%
2022/03/07	10	32.95	0	34.55	32.95	10	3,199	0.31%
2022/03/04	0	34.02	0	0.00	33.90	0	3,303	0.00%
2022/03/03	0	34.05	0	0.00	34.10	0	3,361	0.00%
2022/03/02	0	33.85	2	34.13	34.05	-2	3,444	-0.06%
2022/03/01	0	34.00	0	34.10	34.00	0	3,529	0.00%
2022/02/25	1.1	33.96	49	33.91	33.60	-47.9	3,572	-1.34%
2022/02/24	1	34.20	0	34.90	34.20	1	3,596	0.03%
2022/02/22	0.1	34.63	15	34.75	34.75	-15	3,841	-0.39%
2022/02/21	0	0.00	13	35.32	35.40	-13	4,151	-0.31%
2022/02/18	5	34.70	2.1	34.85	34.90	2.9	4,171	0.07%
2022/02/17	0	0.00	0	34.95	34.80	0	4,216	0.00%
2022/02/15	0	0.00	1	34.55	34.45	-1	4,324	-0.02%
2022/02/14	0.7	34.56	0	0.00	34.50	0.7	4,352	0.02%
2022/02/11	0	35.05	0	0.00	35.00	0	4,417	0.00%
2022/02/10	5	34.85	0.1	35.12	35.30	4.9	4,440	0.11%
2022/02/08	0	0.00	6	34.60	34.40	-6	4,433	-0.14%
2022/02/07	6	34.15	3.1	33.12	34.40	2.9	4,405	0.07%
2022/01/26	0	33.00	0	32.90	32.85	0	4,392	0.00%
2022/01/24	0	0.00	1	32.85	33.40	-1	4,563	-0.02%
2022/01/21	0.1	33.60	0	0.00	33.40	0.1	4,601	0.00%
2022/01/20	0	0.00	0.3	33.90	34.15	-0.3	4,598	-0.01%
2022/01/19	5.1	34.05	1.2	33.76	33.90	3.9	4,607	0.08%
2022/01/18	0.1	34.60	1	34.50	34.45	-0.9	4,590	-0.02%
2022/01/17	16	34.78	0	0.00	34.55	16	4,597	0.35%
2022/01/14	8	34.88	0	0.00	34.80	8	4,627	0.17%
2022/01/13	16	35.09	2.1	34.91	35.10	13.9	4,669	0.30%
2022/01/12	1	34.55	0	0.00	34.60	1	4,666	0.02%
2022/01/11	0	0.00	1	34.50	34.40	-1	4,692	-0.02%
2022/01/10	0	34.30	0	0.00	34.65	0	4,754	0.00%
2022/01/07	1	34.30	0	34.65	34.20	1	4,776	0.02%
2022/01/06	2	34.35	0.1	34.45	34.25	1.9	4,782	0.04%
2022/01/03	10.1	35.17	5	35.33	34.80	5.1	4,819	0.10%
2021/12/30	1	35.55	0	0.00	35.55	1	4,826	0.02%
2021/12/29	0	35.80	1	35.85	35.80	-1	4,878	-0.02%
2021/12/28	0.2	35.74	7	35.86	36.10	-6.8	4,902	-0.14%
2021/12/27	36.3	36.61	46.1	36.48	36.15	-9.9	4,874	-0.20%
2021/12/24	9	35.22	25.4	34.88	35.60	-16.4	4,667	-0.35%
2021/12/23	0	0.00	1.1	34.16	34.25	-1.1	4,624	-0.02%
2021/12/22	0	33.87	1.1	33.86	33.85	-1.1	4,826	-0.02%
2021/12/21	3	33.40	2	33.78	33.80	1	5,639	0.02%
2021/12/20	0	33.60	0	0.00	33.40	0	6,199	0.00%
2021/12/17	0	33.70	0	0.00	33.60	0	6,432	0.00%
2021/12/16	3.2	33.86	3	33.88	33.50	0.2	6,413	0.00%
2021/12/15	8	33.90	1	33.95	33.80	7	6,427	0.11%
2021/12/14	6	34.67	26	34.67	33.75	-20	6,455	-0.31%
2021/12/13	0	0.00	2	34.40	34.50	-2	6,147	-0.03%
2021/12/09	22	35.03	0	0.00	34.90	22	6,171	0.36%
2021/12/08	18	35.17	10	35.10	34.85	8	6,168	0.13%
2021/12/07	5	34.35	7	34.97	35.10	-2	6,094	-0.03%
2021/12/06	1.1	34.75	0	0.00	34.60	1.1	6,066	0.02%
2021/12/03	2	34.80	6.1	35.00	34.90	-4.1	6,062	-0.07%
2021/12/02	1	34.65	50	34.64	34.40	-49	6,009	-0.82%
2021/12/01	0	0.00	0	34.70	34.65	0	5,990	0.00%
2021/11/30	3	34.78	7.1	34.98	34.55	-4.1	5,961	-0.07%
2021/11/29	0	33.45	1	33.65	33.85	-1	5,853	-0.02%
2021/11/26	2	34.05	4	33.89	34.30	-2	5,814	-0.03%
2021/11/25	4	34.73	6.3	34.86	34.75	-2.3	5,776	-0.04%
2021/11/24	1	33.75	7.2	34.11	34.20	-6.2	5,734	-0.11%
2021/11/23	6	33.60	0	0.00	33.30	6	5,723	0.10%
2021/11/22	4	33.91	4	34.15	33.80	0	5,735	0.00%
2021/11/19	10.1	34.15	9	34.07	33.80	1.1	5,728	0.02%
2021/11/18	28.1	35.03	21.1	34.40	35.25	7	5,544	0.13%
2021/11/17	3.1	33.05	0	0.00	33.05	3.1	5,242	0.06%
2021/11/16	0	0.00	4	33.35	33.20	-4	5,253	-0.08%
2021/11/15	1	32.90	0	0.00	33.45	1	5,270	0.02%
2021/11/12	5.1	33.08	5.1	33.33	33.10	0	5,331	0.00%
2021/11/11	0	0.00	7	33.57	33.65	-7	5,383	-0.13%
2021/11/10	2	33.50	0	0.00	33.70	2	5,452	0.04%
2021/11/09	1	33.25	0	0.00	33.25	1	5,422	0.02%
2021/11/08	4	32.95	0	33.00	33.25	4	5,503	0.07%
2021/11/05	5	32.29	1	32.35	32.50	4	5,516	0.07%
2021/11/04	2	32.68	7	32.74	32.50	-5	5,573	-0.09%
2021/11/03	3	32.68	2	32.68	32.75	1	5,577	0.02%
2021/11/02	3	32.58	5	32.65	32.55	-2	5,591	-0.04%
2021/11/01	3	32.45	10	32.45	32.35	-7	5,570	-0.13%
2021/10/29	13	31.68	5	31.83	32.00	8	5,522	0.14%
2021/10/28	5	31.15	20	31.20	31.20	-15	5,486	-0.27%
2021/10/27	0	0.00	1	31.35	31.45	-1	5,540	-0.02%
2021/10/26	0	0.00	12	31.63	31.65	-12	5,557	-0.22%
2021/10/25	0	31.73	0.1	31.30	31.55	-0.1	5,596	0.00%
2021/10/21	4	31.75	0	0.00	31.60	4	5,731	0.07%
2021/10/18	0	0.00	2	32.50	31.55	-2	5,880	-0.03%
2021/10/15	0	31.15	0	0.00	31.40	0	6,012	0.00%
2021/10/13	7	31.03	0	0.00	30.55	7	6,146	0.11%
2021/10/12	1	31.00	0	0.00	30.80	1	6,276	0.02%
2021/10/08	1	31.30	0	0.00	30.95	1	6,374	0.02%
2021/10/06	2	31.00	2	30.35	30.25	0	6,712	0.00%
2021/10/04	1	31.90	34	32.54	31.50	-33	7,035	-0.47%
2021/10/01	3	32.70	20	32.86	32.85	-17	7,208	-0.24%
2021/09/30	53.3	34.15	3	34.17	34.15	50.3	7,973	0.63%
2021/09/29	12	35.23	7.2	35.02	34.10	4.8	8,086	0.06%
2021/09/28	176.2	37.44	111.1	36.90	36.30	65.1	8,003	0.81%	大買/大賣/
2021/09/27	26	35.89	19.3	35.85	36.90	6.7	7,601	0.09%
2021/09/24	10	34.50	8	33.86	33.55	2	7,983	0.02%
2021/09/23	1	32.80	1	33.10	33.30	0	8,390	0.00%
2021/09/22	1	33.25	7	32.94	32.90	-6	8,599	-0.07%
2021/09/17	3.1	33.14	2	33.30	32.95	1.1	8,810	0.01%
2021/09/16	0	0.00	1	34.05	34.00	-1	8,911	-0.01%
2021/09/14	6	34.40	3	34.45	34.25	3	9,541	0.03%
2021/09/13	0	0.00	3	35.25	35.20	-3	10,534	-0.03%
2021/09/10	1	34.85	0	0.00	34.85	1	11,009	0.01%
2021/09/09	1	34.80	0	0.00	34.80	1	11,238	0.01%
2021/09/08	3.1	34.37	2	34.25	33.85	1.1	11,667	0.01%
2021/09/07	1	34.85	0	0.00	34.70	1	11,846	0.01%
2021/09/06	0	0.00	2	34.70	34.65	-2	12,281	-0.02%
2021/09/03	2	35.35	0	0.00	35.30	2	13,514	0.01%
2021/09/02	5	35.25	0	0.00	35.20	5	13,873	0.04%
2021/09/01	6	36.04	0	0.00	35.80	6	14,553	0.04%
2021/08/31	0	36.10	11	36.10	35.85	-11	15,797	-0.07%
2021/08/30	19	36.46	3	36.20	36.25	16	17,437	0.09%
2021/08/27	1	37.15	0	0.00	37.05	1	18,717	0.01%
2021/08/26	0	0.00	5	36.85	37.00	-5	19,933	-0.03%
2021/08/25	7	36.03	1	36.05	36.25	6	20,785	0.03%
2021/08/23	1	35.40	5	35.50	35.65	-4	21,102	-0.02%
2021/08/20	7	34.41	6	34.58	34.65	1	21,317	0.00%
2021/08/19	8	35.35	7	34.51	34.10	1	21,680	0.00%
2021/08/18	10.1	35.35	11	34.12	35.60	-0.9	21,780	0.00%
2021/08/17	0	0.00	3	35.20	34.60	-3	21,890	-0.01%
2021/08/16	13	37.21	1	36.00	36.05	12	21,946	0.05%
2021/08/13	0	0.00	1	38.20	38.30	-1	21,970	0.00%
2021/08/12	1	37.75	0	38.25	38.20	1	21,997	0.00%
2021/08/11	0	37.70	1.2	37.92	37.70	-1.2	22,062	-0.01%
2021/08/10	6.4	38.11	1	37.70	37.80	5.4	22,189	0.02%
2021/08/09	2.1	39.38	2	39.70	39.20	0.1	22,301	0.00%
2021/08/06	0	0.00	1	38.65	39.50	-1	22,449	0.00%
2021/08/05	0	38.85	5	38.65	38.70	-5	22,587	-0.02%
2021/08/04	6	39.59	2	39.80	39.30	4	22,778	0.02%
2021/08/03	0	0.00	10	39.45	39.75	-10	23,283	-0.04%
2021/08/02	2	39.20	92	38.72	39.60	-90	23,541	-0.38%
2021/07/30	30	39.97	0	0.00	39.75	30	23,547	0.13%
2021/07/29	70.1	40.04	0	40.17	40.00	70.1	23,595	0.30%
2021/07/28	0	38.25	22	38.49	38.85	-22	23,615	-0.09%
2021/07/27	1	39.05	2	39.55	39.00	-1	23,682	0.00%
2021/07/26	10.1	40.30	1	39.95	39.90	9.1	23,804	0.04%
2021/07/23	4	40.39	18	40.39	40.85	-14	23,935	-0.06%
2021/07/22	11	39.22	5	39.22	39.35	6	24,006	0.03%
2021/07/21	1.7	39.69	31	40.16	39.25	-29.3	24,056	-0.12%
2021/07/20	0.2	41.19	2	40.73	40.75	-1.8	24,035	-0.01%
2021/07/19	2	41.58	1	41.70	41.70	1	24,102	0.00%
2021/07/16	14	41.26	0	0.00	41.30	14	24,328	0.06%
2021/07/15	8.1	41.89	1	41.55	42.15	7.1	24,369	0.03%
2021/07/14	12	41.38	13	41.32	41.25	-1	24,454	0.00%
2021/07/13	13.2	41.50	24	41.21	40.90	-10.9	24,605	-0.04%
2021/07/12	6.1	42.25	7	42.00	42.10	-0.9	24,583	0.00%
2021/07/09	5.1	44.31	6	43.88	43.75	-0.9	25,092	0.00%
2021/07/08	42	45.00	30	44.59	44.70	12	25,452	0.05%
2021/07/07	54	46.41	65.3	45.85	45.25	-11.3	26,102	-0.04%
2021/07/06	9.1	45.48	7	44.72	44.70	2	25,579	0.01%
2021/07/05	3.1	44.19	102	44.23	44.50	-98.9	25,582	-0.39%	大賣/
2021/07/02	64.1	44.46	24	45.99	44.80	40.1	25,639	0.16%
2021/07/01	110.2	46.78	75	46.72	45.60	35.2	25,279	0.14%	大買/
2021/06/30	29	45.41	32.2	45.50	45.70	-3.1	24,430	-0.01%
2021/06/29	5	44.37	29.1	44.01	43.80	-24	23,871	-0.10%
2021/06/28	24.1	43.17	25	43.92	44.00	-0.9	23,785	0.00%
2021/06/25	28.1	45.21	21.1	44.33	44.30	7	23,683	0.03%
2021/06/24	1.1	44.75	7	44.67	44.95	-5.9	23,805	-0.02%
2021/06/23	290.4	45.63	241	44.43	44.00	49.4	23,763	0.21%	大買/大賣/
2021/06/22	142	45.91	123.1	46.20	44.45	18.9	23,479	0.08%	大買/大賣/
2021/06/21	18.1	43.30	38	43.22	44.45	-19.9	22,491	-0.09%
2021/06/18	33.1	43.67	2	43.30	43.25	31.1	22,031	0.14%
2021/06/17	51.1	45.54	50	45.23	44.30	1.1	21,851	0.00%
2021/06/16	18.2	44.11	13	44.58	43.95	5.2	21,436	0.02%
2021/06/15	51	44.89	19	45.04	44.95	32	21,270	0.15%
2021/06/11	98.1	47.35	74.1	47.81	45.60	23.9	20,880	0.11%
2021/06/10	27.1	44.48	22.1	44.23	45.50	5	19,739	0.03%
2021/06/09	34.6	46.90	16	46.24	45.45	18.6	19,438	0.10%
2021/06/08	78.3	49.73	85	49.05	49.10	-6.7	18,821	-0.04%
2021/06/07	242.3	49.66	243.5	50.17	50.60	-1.2	17,681	-0.01%	大買/大賣/
2021/06/04	63.4	48.88	55.9	47.77	46.05	7.5	16,159	0.05%
2021/06/03	72.1	45.99	77.7	46.36	47.30	-5.6	15,117	-0.04%
2021/06/02	22	40.48	65	41.39	43.00	-43	13,987	-0.31%
2021/06/01	15	38.25	22	38.97	39.10	-7	13,318	-0.05%
2021/05/31	25	38.24	26	38.76	38.25	-1	13,351	-0.01%
2021/05/28	14	38.03	7	37.76	37.75	7	13,267	0.05%
2021/05/27	42.1	37.60	54	37.45	37.70	-11.9	13,224	-0.09%
2021/05/26	5	35.30	6	35.85	35.90	-1	12,890	-0.01%
2021/05/25	31	35.93	35	35.56	35.85	-4	12,765	-0.03%
2021/05/24	19	35.36	11	35.73	35.50	8	12,643	0.06%
2021/05/21	15.2	33.61	11	34.02	34.20	4.2	12,564	0.03%
2021/05/20	10	33.13	11	33.87	33.15	-1	12,491	-0.01%
2021/05/19	19	33.38	12	33.70	33.75	7	12,471	0.06%
2021/05/18	2	31.83	7.8	31.69	32.55	-5.8	12,390	-0.05%
2021/05/17	3	29.93	8	29.39	29.60	-5	12,320	-0.04%
2021/05/14	8	31.44	0	0.00	31.65	8	12,175	0.07%
2021/05/13	22	31.45	22	32.30	32.50	0	12,028	0.00%
2021/05/12	22	33.71	4	33.81	32.55	18	11,875	0.15%
2021/05/11	52	37.75	47	37.27	36.10	5	11,647	0.04%
2021/05/10	42	37.30	37	37.73	37.30	5	11,138	0.04%
2021/05/07	4	34.74	7.1	35.45	35.85	-3.1	10,910	-0.03%
2021/05/06	12	35.79	2	36.23	35.55	10	10,898	0.09%
2021/05/05	12	35.05	6	36.17	35.80	6	10,841	0.06%
2021/05/04	3	35.33	5	34.96	35.00	-2	10,795	-0.02%
2021/05/03	3	36.77	7	36.90	36.55	-4	10,641	-0.04%
2021/04/29	15.1	37.98	0	0.00	38.00	15.1	10,523	0.14%
2021/04/28	9	39.23	16	39.24	39.15	-7	10,391	-0.07%
2021/04/27	6	38.95	0	0.00	39.00	6	10,300	0.06%
2021/04/26	6	38.96	12	39.04	39.10	-6	10,262	-0.06%
2021/04/23	11	38.00	14	37.96	38.45	-3	10,189	-0.03%
2021/04/22	13.5	38.58	16.1	38.25	37.85	-2.6	10,228	-0.03%
2021/04/21	9.5	38.48	11	38.70	38.70	-1.5	9,979	-0.02%
2021/04/20	0.2	38.40	8	38.86	38.40	-7.8	9,815	-0.08%
2021/04/19	51.1	39.24	33	39.28	39.20	18.1	9,689	0.19%
2021/04/16	10	38.90	16.6	38.50	38.85	-6.6	9,457	-0.07%
2021/04/15	93.3	39.16	79	39.22	38.35	14.3	9,313	0.15%
2021/04/14	33	36.81	9	36.67	38.00	24	8,612	0.28%
2021/04/13	49	36.96	57.8	37.20	37.10	-8.8	8,244	-0.11%
2021/04/12	11	34.03	27	33.77	34.65	-16	7,454	-0.21%
2021/04/09	4.5	31.80	0	0.00	31.50	4.5	7,196	0.06%
2021/04/08	6.3	32.26	10	32.63	33.20	-3.7	7,070	-0.05%
2021/04/07	0.8	31.60	1.2	31.60	31.60	-0.3	7,209	0.00%
2021/04/06	13	31.12	25	31.27	31.55	-12	7,685	-0.16%
2021/04/01	2	31.13	3	31.25	31.25	-1	7,829	-0.01%
2021/03/31	5	31.42	7	31.40	31.50	-2	7,758	-0.03%
2021/03/30	13	31.39	15	31.23	31.25	-2	7,676	-0.03%
2021/03/29	16	31.35	16	31.18	30.95	0	7,605	0.00%
2021/03/26	4	30.03	28	29.94	29.60	-24	7,504	-0.32%
2021/03/25	17.2	29.44	1	29.35	29.50	16.2	7,414	0.22%
2021/03/24	1.6	28.70	2	28.88	28.95	-0.4	7,315	-0.01%
2021/03/23	1	28.55	0	0.00	28.55	1	7,354	0.01%
2021/03/22	1	28.70	0	0.00	28.80	1	7,630	0.01%
2021/03/19	12	29.10	5	28.96	28.95	7	7,698	0.09%
2021/03/18	0	0.00	1	29.20	29.00	-1	7,750	-0.01%
2021/03/17	8	29.05	8	28.98	29.20	0	7,823	0.00%
2021/03/16	6	28.83	6	29.05	29.05	0	7,835	0.00%
2021/03/15	6	29.41	0	0.00	29.35	6	7,745	0.08%
2021/03/12	0	0.00	2.3	29.82	29.90	-2.3	7,711	-0.03%
2021/03/11	5	29.60	6.2	30.03	29.60	-1.2	7,688	-0.01%
2021/03/10	7	29.23	1	29.55	29.65	6	7,614	0.08%
2021/03/09	1	29.20	25	29.43	29.70	-24	7,508	-0.32%
2021/03/08	11	28.49	8	28.88	28.55	3	7,339	0.04%
2021/03/05	5.3	28.32	8	28.68	28.30	-2.7	7,301	-0.04%
2021/03/04	1	27.90	5	28.56	28.85	-4	7,205	-0.06%
2021/03/03	3	27.25	17	27.71	28.00	-14	7,040	-0.20%
2021/03/02	23	27.96	0	0.00	27.05	23	6,998	0.33%
2021/02/26	11	27.44	10	27.00	27.25	1	6,861	0.01%
2021/02/25	0	26.95	0	0.00	27.05	0	6,828	0.00%
2021/02/24	6	26.80	3	26.90	26.65	3	6,865	0.04%
2021/02/23	11	27.17	20	27.44	27.70	-9	6,822	-0.13%
2021/02/22	4	26.61	5	26.70	26.70	-1	6,790	-0.01%
2021/02/19	8	26.13	0	0.00	26.55	8	6,848	0.12%
2021/02/18	5	26.18	3	26.28	26.50	2	7,025	0.03%
2021/02/17	9.2	25.46	0	0.00	25.90	9.2	7,305	0.13%
2021/02/05	0	0.00	1	24.35	24.35	-1	7,916	-0.01%
2021/02/04	1	24.15	0	0.00	24.10	1	7,925	0.01%
2021/02/03	0	0.00	1	24.25	24.25	-1	7,969	-0.01%
2021/02/02	1	23.85	0	0.00	24.35	1	8,079	0.01%
2021/01/29	11	23.80	1	24.05	23.40	10	8,190	0.12%
2021/01/28	1	23.75	0	0.00	23.75	1	8,271	0.01%
2021/01/27	1	24.55	0	0.00	24.25	1	8,241	0.01%
2021/01/26	4	24.41	1	24.85	24.30	3	8,278	0.04%
2021/01/25	1	24.80	0	0.00	24.95	1	8,338	0.01%
2021/01/22	1	24.55	0	0.00	24.60	1	8,431	0.01%
2021/01/21	5	24.99	0	0.00	24.80	5	8,456	0.06%
2021/01/20	0	0.00	1	24.75	24.25	-1	8,455	-0.01%
2021/01/19	1	25.40	0	0.00	25.50	1	8,541	0.01%
2021/01/18	5	25.34	1	25.15	25.30	4	8,876	0.05%
2021/01/15	4	25.56	8	26.40	25.35	-4	8,817	-0.05%
2021/01/14	3	26.77	2	26.65	26.80	1	8,867	0.01%
2021/01/12	6	27.28	1	27.10	27.20	5	8,836	0.06%
2021/01/11	2	27.40	5	27.36	27.25	-3	8,759	-0.03%
2021/01/08	1	27.10	2	27.38	27.25	-1	8,755	-0.01%
2021/01/07	0	0.00	1	27.40	27.40	-1	8,663	-0.01%
2021/01/06	1	27.90	13	27.81	27.75	-12	8,579	-0.14%
2021/01/05	8	28.42	2	28.40	28.40	6	8,453	0.07%
2021/01/04	3	29.32	3	29.60	29.30	0	8,379	0.00%
2020/12/31	4	29.20	6	29.37	29.45	-2	8,298	-0.02%
2020/12/30	25	30.09	12	30.35	29.35	13	8,200	0.16%
2020/12/29	36	29.52	9	29.02	28.70	27	7,881	0.34%
2020/12/28	6	27.06	9	27.46	28.25	-3	7,371	-0.04%
2020/12/25	2	25.75	1	26.00	25.70	1	7,144	0.01%
2020/12/24	6	25.82	6	25.80	25.75	0	7,141	0.00%
2020/12/23	1	25.20	6	25.53	25.90	-5	7,120	-0.07%
2020/12/22	24	26.03	18	25.43	25.30	6	7,089	0.08%
2020/12/21	0	0.00	1	25.15	25.15	-1	6,969	-0.01%
2020/12/18	7	24.53	20	24.55	24.70	-13	6,968	-0.19%
2020/12/17	0	0.00	2	25.05	24.60	-2	6,958	-0.03%
2020/12/16	7	25.36	5	25.69	25.15	2	6,943	0.03%
2020/12/15	4	24.48	9	24.86	24.90	-5	6,702	-0.07%
2020/12/14	2	24.45	0	0.00	24.45	2	6,631	0.03%
2020/12/11	0	0.00	6.4	23.93	24.40	-6.4	6,600	-0.10%
2020/12/09	5	23.80	4	23.78	23.90	1	6,640	0.02%
2020/12/08	1	23.40	7	23.59	23.55	-6	6,742	-0.09%
2020/12/07	0	0.00	5	23.50	23.25	-5	6,757	-0.07%
2020/12/04	11	23.76	1	23.70	23.75	10	6,785	0.15%
2020/12/02	1	23.60	0	0.00	23.65	1	6,836	0.01%
2020/12/01	5	24.20	0	0.00	24.45	5	6,805	0.07%
2020/11/30	16	24.60	17	24.52	23.80	-1	6,803	-0.01%
2020/11/27	0.2	24.10	0	0.00	23.90	0.2	6,816	0.00%
2020/11/26	0.3	23.70	0	0.00	23.70	0.3	6,975	0.00%
2020/11/25	0	0.00	2	23.30	23.40	-2	7,091	-0.03%
2020/11/24	0.2	22.92	0	0.00	23.00	0.2	7,352	0.00%
2020/11/23	6	23.08	3	23.08	23.00	3	7,431	0.04%
2020/11/20	0	0.00	1	23.00	23.05	-1	7,517	-0.01%
2020/11/19	10.2	23.04	0.1	22.75	22.90	10.1	7,522	0.13%
2020/11/18	9	22.78	3	23.00	23.05	6	7,638	0.08%
2020/11/17	14	22.77	12	23.26	22.95	2	7,594	0.03%
2020/11/16	13	22.67	14	22.58	23.15	-1	7,567	-0.01%
2020/11/13	12	22.11	22	22.34	22.35	-10	7,409	-0.13%
2020/11/12	5.1	20.80	0	0.00	20.65	5.1	6,973	0.07%
2020/11/11	5	20.40	0	0.00	20.95	5	7,266	0.07%
2020/11/10	1	20.35	0	0.00	20.25	1	7,360	0.01%
2020/11/09	8	21.50	0	0.00	21.40	8	7,359	0.11%
2020/11/04	10	20.15	20	20.15	20.15	-10	7,158	-0.14%
2020/11/03	1	20.34	2	20.15	20.10	-1	7,149	-0.01%
2020/11/02	1	20.15	0	0.00	20.20	1	7,115	0.01%
2020/10/30	5	19.90	2	20.00	19.40	3	7,023	0.04%
2020/10/29	0	0.00	10	19.53	19.90	-10	6,896	-0.15%
2020/10/28	1	19.80	33	19.75	19.80	-32	6,822	-0.47%
2020/10/27	4	19.93	3	19.75	19.80	1	6,759	0.01%
2020/10/26	33	19.64	37	20.27	19.95	-4	6,608	-0.06%
2020/10/22	1	18.90	1	18.35	18.40	0	6,198	0.00%
2020/10/16	0	0.00	15	18.40	18.20	-15	6,063	-0.25%
2020/10/15	1	18.00	0	0.00	18.05	1	6,055	0.02%
2020/10/14	0	0.00	1	18.25	18.10	-1	6,046	-0.02%
2020/10/13	8	18.25	0	0.00	18.25	8	6,062	0.13%
2020/10/08	0	0.00	1	17.95	18.00	-1	6,150	-0.02%
2020/09/28	0	0.00	2	16.90	17.15	-2	6,430	-0.03%
2020/09/24	1	16.80	1	16.85	16.80	0	6,488	0.00%
2020/09/22	15	17.70	0	0.00	17.70	15	6,468	0.23%
2020/09/14	0	0.00	5	17.75	17.85	-5	6,226	-0.08%
2020/09/11	23	18.04	0	0.00	17.75	23	6,317	0.36%
2020/09/09	0	0.00	3	18.50	18.70	-3	6,360	-0.05%
2020/09/08	1	18.55	2	18.50	18.60	-1	6,496	-0.02%
2020/09/07	1	18.75	33	18.59	18.50	-32	6,449	-0.50%
2020/09/04	3	18.15	0	0.00	18.25	3	6,400	0.05%
2020/09/02	11	18.43	35	18.35	18.50	-24	6,273	-0.38%
2020/09/01	32	18.81	0	0.00	18.85	32	6,185	0.52%
2020/08/31	20	18.43	1	18.40	18.30	19	6,018	0.32%
2020/08/28	45	18.19	29	18.38	18.10	16	5,847	0.27%
2020/08/27	0	0.00	20	17.05	17.25	-20	5,544	-0.36%
2020/08/26	30	17.17	25	16.96	17.15	5	5,413	0.09%
2020/08/24	35	16.75	0	0.00	16.55	35	5,268	0.66%
2020/08/21	0	0.00	20	16.15	16.35	-20	5,186	-0.39%
2020/08/20	25	16.07	13	16.25	16.00	12	5,169	0.23%
2020/08/19	3	16.33	1	16.30	16.75	2	5,007	0.04%
2020/08/18	21	16.28	10	16.40	15.85	11	4,830	0.23%
2020/08/17	10	16.10	3.8	16.04	16.20	6.2	4,566	0.14%
2020/08/14	0	0.00	36	14.50	14.75	-36	4,246	-0.85%
2020/08/13	0	0.00	1	14.45	14.40	-1	4,091	-0.02%
2020/08/12	0	0.00	2	14.20	14.25	-2	3,998	-0.05%
2020/08/10	0	0.00	21	13.96	14.10	-21	4,056	-0.52%
2020/08/03	0	0.00	1	13.60	13.65	-1	4,050	-0.02%
2020/07/23	0	0.00	2	13.90	13.95	-2	4,047	-0.05%
2020/07/22	1	14.30	0	0.00	14.00	1	4,067	0.02%
2020/07/17	1	13.75	0	0.00	13.65	1	3,899	0.03%
2020/07/16	0	0.00	2	14.00	13.90	-2	3,901	-0.05%
2020/07/15	3	13.88	0	0.00	13.90	3	3,856	0.08%
2020/07/14	5	14.50	0	0.00	14.30	5	3,778	0.13%
2020/07/13	0	0.00	1	14.60	14.50	-1	3,660	-0.03%
2020/07/10	0	0.00	3	14.23	14.30	-3	3,598	-0.08%
2020/07/09	7	14.47	0	0.00	14.45	7	3,598	0.19%
2020/07/08	0	0.00	3	14.35	14.45	-3	3,571	-0.08%
2020/07/07	0	0.00	3	14.32	14.35	-3	3,562	-0.08%
2020/07/06	0	0.00	11	14.20	14.40	-11	3,547	-0.31%
2020/07/03	2	14.10	2	14.15	14.15	0	3,505	0.00%
2020/07/01	0	0.00	10	13.95	13.95	-10	3,418	-0.29%
2020/06/29	0	0.00	1	13.65	13.65	-1	3,407	-0.03%
2020/06/24	0	0.00	2	13.75	13.75	-2	3,398	-0.06%
2020/06/22	10	13.85	0	0.00	13.85	10	3,516	0.28%
2020/06/18	1	14.25	27	14.34	14.10	-26	3,555	-0.73%
2020/06/17	0	0.00	10	13.90	13.90	-10	3,505	-0.29%
2020/06/16	15	14.05	11	13.80	14.05	4	3,521	0.11%
2020/06/15	16	13.96	0	0.00	13.75	16	3,443	0.46%
2020/06/09	0	0.00	7	13.80	13.80	-7	3,419	-0.20%
2020/06/02	2	13.35	0	0.00	13.40	2	3,526	0.06%
2020/05/27	5	13.40	0	0.00	13.40	5	3,619	0.14%
2020/05/26	0	0.00	2	13.25	13.15	-2	3,898	-0.05%
2020/05/20	0	0.00	3	13.25	13.25	-3	4,491	-0.07%
2020/05/15	0	0.00	20	12.88	13.00	-20	4,476	-0.45%
2020/05/12	2	12.70	1	12.80	12.75	1	4,431	0.02%
2020/05/11	1	12.80	0	0.00	12.75	1	4,426	0.02%
2020/05/08	0	0.00	10	12.60	12.65	-10	4,443	-0.23%
2020/05/05	10	12.60	10	12.50	12.60	0	4,886	0.00%
2020/05/04	0	0.00	20	12.60	12.50	-20	4,951	-0.40%
2020/04/29	10	12.55	0	0.00	12.60	10	4,956	0.20%
2020/04/28	10	12.40	4	12.43	12.35	6	5,002	0.12%
2020/04/15	0	0.00	5	12.06	12.15	-5	5,116	-0.10%
2020/04/14	2	11.90	0	0.00	12.00	2	5,070	0.04%
2020/04/13	1	11.80	0	0.00	11.85	1	5,071	0.02%
2020/04/10	0	0.00	4	12.00	11.95	-4	5,067	-0.08%
2020/04/09	3	11.80	6	11.92	11.90	-3	5,061	-0.06%
2020/04/08	9	11.77	0	0.00	11.80	9	5,045	0.18%
2020/04/07	0	0.00	1	11.75	11.65	-1	5,006	-0.02%
2020/04/01	0	0.00	20	11.65	11.65	-20	4,969	-0.40%
2020/03/31	1	11.60	0	0.00	11.55	1	4,979	0.02%
2020/03/30	0	0.00	2	11.55	11.60	-2	4,971	-0.04%
2020/03/27	17	11.85	16	11.95	11.70	1	4,981	0.02%
2020/03/26	20	11.60	4	11.63	11.90	16	4,905	0.33%
2020/03/25	1	11.55	0	0.00	11.40	1	4,875	0.02%
2020/03/23	22	11.11	0	0.00	11.10	22	4,880	0.45%
2020/03/20	1	10.70	1	10.70	10.70	0	4,784	0.00%
2020/03/19	0	0.00	20	10.35	10.25	-20	4,773	-0.42%
2020/03/18	1	11.00	0	0.00	10.80	1	4,698	0.02%
2020/03/17	2	10.95	1	10.90	10.90	1	4,632	0.02%
2020/03/16	1	11.50	2	11.15	11.15	-1	4,568	-0.02%
2020/03/13	4	11.15	10	11.20	11.45	-6	4,522	-0.13%
2020/03/12	3	12.18	2	12.05	12.05	1	4,423	0.02%
2020/03/10	11	12.70	2	12.75	12.90	9	4,311	0.21%
2020/03/09	2	12.85	28	13.30	12.90	-26	4,231	-0.61%
2020/03/06	0	0.00	2	13.55	13.50	-2	4,159	-0.05%
2020/03/03	0	0.00	6	13.87	13.75	-6	4,080	-0.15%
2020/03/02	20	13.63	0	0.00	13.55	20	4,019	0.50%
2020/02/27	14	14.41	22	14.54	13.90	-8	3,967	-0.20%
2020/02/26	38	14.21	48	14.27	14.25	-10	3,662	-0.27%
2020/02/25	18	13.77	0	0.00	13.60	18	3,167	0.57%
2020/02/24	30	13.85	11	13.91	13.85	19	3,127	0.61%
2020/02/21	10	13.55	0	0.00	13.65	10	3,026	0.33%
2020/02/20	30	13.55	0.1	13.50	13.50	29.9	3,030	0.99%
2020/02/19	0	0.00	1	13.50	13.60	-1	3,032	-0.03%
2020/02/17	10	13.35	0	0.00	13.35	10	3,089	0.32%
2020/02/14	12	13.39	0	0.00	13.40	12	3,085	0.39%
2020/02/13	0	0.00	11	13.35	13.30	-11	3,063	-0.36%
2020/02/12	8	13.40	0	0.00	13.40	8	3,033	0.26%
2020/02/10	27	13.89	8	13.66	13.50	19	2,946	0.64%
2020/02/07	4	13.80	27	13.84	13.95	-23	2,774	-0.83%
2020/02/05	3	13.07	0	0.00	12.95	3	2,464	0.12%
2020/01/31	10	13.38	0	0.00	13.10	10	2,287	0.44%
2020/01/30	5	13.86	1	13.65	13.55	4	2,196	0.18%
2020/01/17	1	13.20	0	0.00	13.20	1	1,926	0.05%
2020/01/08	1	13.10	0	0.00	13.10	1	1,974	0.05%
2020/01/07	20	13.15	0	0.00	13.15	20	1,972	1.01%
2019/12/31	1	13.50	0	0.00	13.45	1	1,869	0.05%
2019/12/26	2	13.50	0	0.00	13.55	2	1,818	0.11%
2019/12/25	0	0.00	0.1	13.45	13.45	-0.1	1,787	-0.01%
2019/12/24	4	13.39	0	0.00	13.35	4	1,777	0.23%
2019/12/23	5	13.50	2	13.55	13.55	3	1,745	0.17%
2019/12/20	1	13.75	0	0.00	13.50	1	1,715	0.06%
2019/12/19	0	0.00	5	13.90	13.95	-5	1,662	-0.30%
2019/12/18	1	13.80	0	0.00	13.85	1	1,590	0.06%
2019/12/11	0	0.00	1	13.10	13.05	-1	1,376	-0.07%
2019/12/06	0	0.00	10	12.90	12.85	-10	1,400	-0.71%
2019/12/03	0	0.00	1	12.85	12.90	-1	1,375	-0.07%
2019/11/29	1	12.95	10	12.96	12.95	-9	1,352	-0.67%
2019/11/27	1	13.25	0	0.00	13.20	1	1,302	0.08%
2019/11/26	0	0.00	22	13.00	13.15	-22	1,259	-1.75%
2019/11/25	0	0.00	1	12.85	12.95	-1	1,197	-0.08%
2019/11/21	2	12.75	17	12.75	12.75	-15	1,164	-1.29%
2019/11/20	2	12.70	2	12.75	12.85	0	1,149	0.00%
2019/11/19	0	0.00	3	12.70	12.75	-3	1,122	-0.27%
2019/11/15	3	12.55	2	12.55	12.55	1	1,050	0.10%
2019/11/14	0	0.00	2	12.00	12.00	-2	944	-0.21%
2019/11/07	0	0.00	15	12.00	12.10	-15	939	-1.60%
2019/11/05	8	12.10	0	0.00	12.10	8	936	0.85%
2019/11/04	0	0.00	10	12.00	12.10	-10	938	-1.07%
2019/10/29	0	0.00	5	12.00	12.00	-5	961	-0.52%
2019/10/28	0	0.00	3	12.15	12.10	-3	961	-0.31%
2019/10/25	5	12.10	1	12.00	12.05	4	949	0.42%
2019/10/21	0	0.00	7	11.78	11.75	-7	904	-0.77%
2019/10/02	2	11.60	0	0.00	11.60	2	1,262	0.16%
2019/10/01	0	0.00	2	11.70	11.70	-2	1,299	-0.15%
2019/09/27	5	11.67	0	0.00	11.65	5	1,310	0.38%
2019/09/26	0	0.00	5	11.85	11.80	-5	1,326	-0.38%
2019/09/18	1	11.85	0	0.00	11.90	1	1,397	0.07%
2019/09/11	0	0.00	2	11.75	11.70	-2	1,429	-0.14%
2019/09/10	1	11.80	0	0.00	11.90	1	1,417	0.07%
2019/09/09	5	11.78	0.3	11.70	11.80	4.7	1,394	0.34%
2019/09/03	0	0.00	4	11.60	11.55	-4	1,380	-0.29%
2019/08/21	2	11.60	0	0.00	11.60	2	1,397	0.14%
2019/08/13	0	0.00	5	11.35	11.30	-5	1,360	-0.37%
2019/08/05	0	0.00	3	11.40	11.30	-3	1,410	-0.21%
2019/07/31	2	11.60	0	0.00	11.60	2	1,385	0.14%
2019/07/29	0	0.00	2	11.55	11.60	-2	1,376	-0.15%
2019/07/19	7	11.84	0	0.00	11.90	7	1,311	0.53%
2019/07/18	0.3	11.85	0	0.00	11.90	0.3	1,302	0.02%
2019/07/17	1	12.00	0	0.00	12.10	1	1,284	0.08%
2019/07/16	11	12.00	0	0.00	11.95	11	1,239	0.89%
2019/07/15	0	0.00	10	12.55	12.55	-10	1,211	-0.83%
2019/07/09	0	0.00	1	12.35	12.30	-1	979	-0.10%
2019/07/08	1	12.20	0	0.00	12.20	1	929	0.11%
2019/07/05	3	12.00	0	0.00	12.05	3	892	0.34%
2019/06/05	0.3	11.70	0	0.00	11.75	0.3	798	0.04%
2019/05/20	0	0.00	2	11.50	11.50	-2	935	-0.21%
2019/05/10	0	0.00	1	11.70	11.65	-1	928	-0.11%
2019/05/09	3	11.70	0	0.00	11.70	3	932	0.32%
2019/05/08	0	0.00	10	11.75	11.75	-10	926	-1.08%
2019/05/07	0	0.00	10	11.80	11.80	-10	923	-1.08%
2019/05/06	0	0.00	10	11.75	11.75	-10	925	-1.08%
2019/05/03	5	11.85	0	0.00	11.90	5	916	0.55%
2019/05/02	5	11.85	0	0.00	11.90	5	915	0.55%
2019/04/17	0	0.00	2	11.95	11.95	-2	968	-0.21%
2019/04/16	1	11.90	0	0.00	11.90	1	974	0.10%
2019/04/15	0	0.00	2	11.95	11.95	-2	969	-0.21%
2019/04/10	1	11.95	1	11.95	12.00	0	972	0.00%
2019/04/08	2	11.90	0	0.00	11.90	2	959	0.21%
2019/04/03	1	11.85	0	0.00	11.85	1	956	0.10%
2019/03/29	1	11.85	0	0.00	11.85	1	931	0.11%
2019/03/28	0	0.00	6	11.80	11.80	-6	936	-0.64%
2019/03/27	6	11.85	0	0.00	11.85	6	936	0.64%
2019/03/20	0	0.00	0.4	11.80	11.85	-0.4	934	-0.05%
2019/03/19	0	0.00	1	11.80	11.80	-1	935	-0.11%
2019/03/14	0	0.00	4	11.80	11.80	-4	973	-0.41%
2019/03/12	2	11.95	14	11.94	11.95	-12	989	-1.21%
2019/03/05	1	11.90	3	11.95	11.90	-2	988	-0.20%
2019/02/20	1	12.20	5	12.15	12.25	-4	924	-0.43%
2019/02/19	0	0.00	5	12.00	12.05	-5	887	-0.56%
2019/02/11	0	0.00	10	11.55	11.60	-10	829	-1.21%
2019/01/28	1	11.50	0	0.00	11.55	1	820	0.12%
2019/01/25	0	0.00	5	11.50	11.50	-5	824	-0.61%
2019/01/24	0	0.00	3	11.45	11.50	-3	827	-0.36%
2019/01/23	0	0.00	4	11.45	11.40	-4	833	-0.48%
2019/01/22	0	0.00	5	11.50	11.50	-5	834	-0.60%
2019/01/10	0	0.00	10	11.25	11.20	-10	1,018	-0.98%
2019/01/04	11	11.14	0	0.00	11.15	11	1,078	1.02%
2018/12/26	1	11.20	0	0.00	11.20	1	1,242	0.08%
2018/12/19	2	11.40	0	0.00	11.45	2	1,299	0.15%
2018/12/18	5	11.45	0	0.00	11.40	5	1,308	0.38%
2018/12/14	0	0.00	2	11.65	11.60	-2	1,314	-0.15%
2018/12/13	0	0.00	7	11.80	11.80	-7	1,314	-0.53%
2018/12/12	0	0.00	2	11.60	11.70	-2	1,303	-0.15%
2018/12/11	2	11.70	5	11.70	11.65	-3	1,312	-0.23%
2018/12/05	0	0.00	20	11.55	11.55	-20	1,289	-1.55%
2018/12/03	22	11.74	2	11.75	11.70	20	1,326	1.51%
2018/11/27	5	11.40	0	0.00	11.40	5	1,311	0.38%
2018/11/26	5	11.55	0	0.00	11.50	5	1,319	0.38%
2018/11/19	0	0.00	10	11.55	11.65	-10	1,429	-0.70%
2018/11/16	0	0.00	2	11.50	11.55	-2	1,588	-0.13%
2018/11/15	0	0.00	10	11.40	11.40	-10	1,625	-0.62%
2018/11/07	20	11.45	0	0.00	11.45	20	1,639	1.22%
2018/10/26	1	11.15	2	11.05	11.10	-1	1,634	-0.06%
2018/10/19	0	0.00	3	11.60	11.80	-3	1,672	-0.18%
2018/10/18	3	11.30	0	0.00	11.35	3	1,529	0.20%
2018/10/15	0	0.00	10	11.30	11.40	-10	1,499	-0.67%
2018/10/12	10	11.35	29	11.10	11.20	-19	1,487	-1.28%
2018/10/11	13	11.41	580	11.44	11.35	-567	1,452	-39.04%	大賣/鉅額交易
2018/10/08	2	11.85	0	0.00	11.85	2	1,346	0.15%
2018/10/05	41	11.98	0	0.00	11.95	41	1,342	3.05%
2018/10/04	32	12.20	0	0.00	12.25	32	1,323	2.42%
2018/10/03	11	12.37	0	0.00	12.35	11	1,343	0.82%
2018/10/02	20	12.40	15	12.45	12.40	5	1,367	0.37%
2018/10/01	12	12.50	1	12.50	12.55	11	1,379	0.80%
2018/09/28	68	12.60	17	12.50	12.45	51	1,390	3.67%
2018/09/27	253	12.56	0	0.00	12.55	253	1,388	18.23%	大買/鉅額交易
2018/09/26	2	12.40	0	0.00	12.45	2	1,349	0.15%
2018/09/19	15	12.40	0	0.00	12.45	15	1,367	1.10%
2018/09/18	40	12.36	0	12.40	12.35	40	1,364	2.93%
2018/09/17	129	12.45	0	0.00	12.50	129	1,384	9.32%	大買/鉅額交易
2018/09/14	36	12.28	8	12.30	12.45	28	1,378	2.03%
2018/09/13	50	12.21	3	12.25	12.15	47	1,373	3.42%
2018/09/10	10	11.84	0	0.00	11.75	10	1,403	0.71%
2018/09/07	0	0.00	1	12.20	12.20	-1	1,368	-0.07%
2018/09/06	1	12.25	0	0.00	12.15	1	1,404	0.07%
2018/09/03	2	12.30	0	0.00	12.25	2	1,410	0.14%
2018/08/31	2	12.35	0	0.00	12.35	2	1,406	0.14%
2018/08/30	3	12.45	0	0.00	12.45	3	1,400	0.21%
2018/08/29	2	12.50	0	0.00	12.45	2	1,408	0.14%
2018/08/27	5	12.65	0	0.00	12.70	5	1,457	0.34%
2018/08/23	0	0.00	3	12.75	12.90	-3	1,459	-0.21%
2018/08/13	1	11.60	0	0.00	11.70	1	1,288	0.08%
2018/08/10	1	11.85	0	0.00	11.85	1	1,290	0.08%
2018/08/06	0	0.00	2	12.00	11.95	-2	1,398	-0.14%
2018/07/31	0	0.00	1	12.10	12.10	-1	1,449	-0.07%
2018/07/30	6	12.11	0	0.00	12.20	6	1,434	0.42%
2018/07/27	0.1	11.90	0	0.00	11.90	0.1	1,397	0.01%
2018/07/05	1	11.80	0	0.00	11.65	1	1,634	0.06%
2018/07/04	0	0.00	2	11.90	11.90	-2	1,671	-0.12%
2018/06/28	2	12.05	0	0.00	12.05	2	1,706	0.12%
2018/06/27	3	12.20	2	12.25	12.15	1	1,717	0.06%
2018/06/26	8	12.14	3	12.05	12.10	5	1,750	0.29%
2018/06/22	8	12.25	40	12.20	12.20	-32	1,762	-1.82%
2018/06/21	10	12.35	0	0.00	12.25	10	1,780	0.56%
2018/06/20	27	12.40	2	12.40	12.35	25	1,821	1.37%
2018/06/19	5	12.55	0	0.00	12.50	5	1,821	0.27%
2018/06/15	0	0.00	10	12.65	12.75	-10	1,831	-0.55%
2018/06/14	5	12.62	0	0.00	12.60	5	1,832	0.27%
2018/06/13	0	0.00	15	12.80	12.75	-15	1,822	-0.82%
2018/06/12	15	12.85	0	0.00	12.80	15	1,879	0.80%
2018/06/11	2	12.85	0	0.00	12.85	2	1,883	0.11%
2018/06/04	16	13.31	0	0.00	13.25	16	2,047	0.78%
2018/05/24	0	0.00	10	12.75	12.70	-10	2,917	-0.34%
2018/05/16	0	0.00	9	12.81	12.85	-9	3,086	-0.29%
2018/05/15	0	0.00	1	12.95	12.95	-1	3,093	-0.03%
2018/05/10	1	13.00	0	0.00	13.00	1	3,263	0.03%
2018/05/09	0	0.00	10	12.90	12.90	-10	3,280	-0.30%
2018/05/08	0	0.00	10	12.90	12.95	-10	3,377	-0.30%
2018/05/03	1	12.80	1	12.70	12.70	0	3,786	0.00%
2018/04/27	0	0.00	90	12.64	12.60	-90	3,890	-2.31%
2018/04/26	0	0.00	29	12.70	12.50	-29	3,989	-0.73%
2018/04/25	16	12.50	0	0.00	12.65	16	3,997	0.40%
2018/04/24	80	12.70	0	0.00	12.70	80	4,022	1.99%
2018/04/23	10	12.90	0	0.00	12.85	10	4,052	0.25%
2018/04/20	0	0.00	3	13.15	13.20	-3	4,081	-0.07%
2018/04/19	0	0.00	2	13.10	13.10	-2	4,074	-0.05%
2018/04/18	1	13.30	0	0.00	13.10	1	4,126	0.02%
2018/04/17	3	13.30	87	13.35	13.25	-84	4,177	-2.01%
2018/04/16	0	0.00	10	13.15	13.25	-10	4,180	-0.24%
2018/04/13	0	0.00	10	13.20	13.20	-10	4,257	-0.23%
2018/04/11	3	13.20	0	0.00	13.20	3	4,323	0.07%
2018/04/10	4	13.15	50	13.00	13.10	-46	4,348	-1.06%
2018/04/09	0	0.00	2	12.93	13.05	-2	4,407	-0.05%
2018/04/03	0	0.00	1	12.70	12.80	-1	4,483	-0.02%
2018/03/27	0	0.00	4	12.90	12.95	-4	5,490	-0.07%
2018/03/26	9	12.69	4	12.80	12.70	5	5,512	0.09%
2018/03/23	1	12.75	0	0.00	12.75	1	5,498	0.02%
2018/03/22	2	13.30	0	0.00	13.10	2	5,461	0.04%
2018/03/21	18	13.37	0	0.00	13.30	18	5,457	0.33%
2018/03/19	10	13.45	6	13.50	13.50	4	5,490	0.07%
2018/03/16	45	13.60	0	0.00	13.35	45	5,476	0.82%
2018/03/15	25	13.64	4	13.60	13.70	21	5,423	0.39%
2018/03/13	10	13.85	0	0.00	13.85	10	5,405	0.19%
2018/03/12	0	0.00	5	14.00	13.90	-5	5,384	-0.09%
2018/03/09	10	13.90	10	13.85	13.90	0	5,349	0.00%
2018/03/07	10	13.70	5	13.80	13.70	5	5,343	0.09%
2018/03/06	0	0.00	1	13.70	13.80	-1	5,345	-0.02%
2018/03/05	12	14.05	25	14.09	13.90	-13	5,351	-0.24%
2018/03/02	6	13.91	0	0.00	13.95	6	5,379	0.11%
2018/02/27	31	14.37	10	14.60	14.05	21	5,335	0.39%
2018/02/26	41	14.45	15	14.42	14.50	26	5,104	0.51%
2018/02/23	1	12.80	11	12.90	13.50	-10	4,704	-0.21%
2018/02/22	0	0.00	2	12.73	12.75	-2	4,658	-0.04%
2018/02/21	20	12.70	10	12.70	12.85	10	4,757	0.21%
2018/02/12	2	12.43	1	12.50	12.45	1	4,906	0.02%
2018/02/09	10	12.15	1	12.30	12.35	9	4,942	0.18%
2018/02/08	0	0.00	1	12.55	12.65	-1	4,976	-0.02%
2018/02/07	1.1	12.64	0	0.00	12.50	1.1	5,175	0.02%
2018/02/06	33	13.14	2	12.75	12.50	31	5,162	0.60%
2018/02/05	1	13.55	15	13.60	13.60	-14	5,105	-0.27%
2018/01/30	2	13.75	2	14.03	13.50	0	4,898	0.00%
2018/01/29	0.1	13.95	37	13.75	13.95	-36.9	4,666	-0.79%
2018/01/26	10	13.35	0	0.00	13.35	10	4,610	0.22%
2018/01/25	11	13.45	0	0.00	13.40	11	4,568	0.24%
2018/01/24	10	13.60	0	0.00	13.65	10	4,512	0.22%
2018/01/23	10	13.70	2	13.80	13.75	8	4,489	0.18%
2018/01/22	10.1	13.45	0	0.00	13.90	10.1	4,441	0.23%
2018/01/19	0	0.00	2	13.55	13.45	-2	4,331	-0.05%
2018/01/15	0	0.00	2	13.45	13.45	-2	4,199	-0.05%
2018/01/10	10	13.40	0	0.00	13.40	10	4,085	0.24%
2018/01/09	2	13.50	0	0.00	13.60	2	4,034	0.05%
2018/01/08	0	0.00	2	13.50	13.40	-2	3,951	-0.05%
2018/01/05	10	13.50	0	0.00	13.55	10	3,943	0.25%
2018/01/04	15	13.62	1	13.80	13.55	14	3,908	0.36%
2018/01/03	2	13.95	0	0.00	13.80	2	3,879	0.05%
2018/01/02	23	13.94	2	13.90	13.95	21	3,783	0.56%