永豐餘 (1907)-元大-彰化民生券商分點個股進出

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
30.55
漲跌
▲0.25
漲幅
+0.83%
成交量
729張
產業
上市造紙類股▲1.20%
720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－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/05/10	0	0.00	2	30.45	30.55	-2	1,739	-0.11%
2024/05/08	0.1	30.50	0	0.00	30.40	0.1	1,729	0.00%
2024/05/07	0.1	30.70	0	0.00	30.65	0.1	1,736	0.00%
2024/04/30	0.1	30.90	0	0.00	31.05	0.1	1,677	0.00%
2024/04/29	10	31.10	0	0.00	31.65	10	1,658	0.60%
2024/04/26	2	30.40	0	0.00	30.60	2	1,577	0.13%
2024/04/25	0	0.00	40	30.52	30.60	-40	1,570	-2.55%
2024/04/24	0.1	30.35	0	0.00	30.20	0.1	1,565	0.00%
2024/04/23	0.1	30.50	0	0.00	30.65	0.1	1,574	0.00%
2024/04/22	13	30.63	14	30.70	30.60	-1	1,595	-0.06%
2024/04/19	0.1	29.60	1	30.45	29.40	-0.9	1,518	-0.06%
2024/04/18	1	30.15	1	30.05	30.05	0	1,487	0.00%
2024/04/16	65	29.52	0	0.00	29.30	65	1,472	4.42%
2024/04/15	10	30.50	11.5	30.06	30.00	-1.5	1,433	-0.10%
2024/04/11	0	30.00	0.5	30.20	30.00	-0.5	1,415	-0.04%
2024/04/10	0	0.00	0.6	30.35	30.20	-0.6	1,420	-0.04%
2024/04/02	0	0.00	0.4	30.20	29.75	-0.4	1,450	-0.03%
2024/04/01	1	30.00	0	0.00	30.15	1	1,386	0.07%
2024/03/28	1	29.90	0	0.00	29.80	1	1,405	0.07%
2024/03/26	2	29.70	0	0.00	29.65	2	1,803	0.11%
2024/03/22	0	0.00	1	30.40	30.40	-1	2,373	-0.04%
2024/03/15	0	0.00	1	30.25	30.10	-1	3,223	-0.03%
2024/03/14	0	30.25	0	0.00	30.10	0	3,252	0.00%
2024/03/12	91	30.47	1	30.50	30.50	90	3,325	2.71%
2024/03/11	0.1	30.40	0	0.00	30.40	0.1	3,364	0.00%
2024/03/08	50	29.65	30	29.70	29.70	20	3,512	0.57%
2024/03/07	1	29.80	1	29.90	29.80	0	3,625	0.00%
2024/03/06	4	30.04	0	0.00	30.00	4	3,671	0.11%
2024/03/04	4	30.48	2	30.63	30.15	2	3,701	0.05%
2024/03/01	2	29.93	0	0.00	29.95	2	3,686	0.05%
2024/02/27	0	0.00	5	30.30	30.05	-5	3,688	-0.14%
2024/02/26	0.1	30.00	0	0.00	30.25	0.1	3,710	0.00%
2024/02/22	1	30.30	5	30.40	30.25	-4	3,741	-0.11%
2024/02/21	11	30.41	2	30.45	30.35	9	3,767	0.24%
2024/02/20	11	30.72	10	30.50	30.30	1	3,792	0.03%
2024/02/05	1	29.55	0	0.00	29.55	1	3,916	0.03%
2024/01/19	1	30.00	0	0.00	30.00	1	4,133	0.02%
2024/01/15	0	0.00	10	31.50	31.45	-10	4,107	-0.24%
2024/01/12	10	31.15	1	31.20	31.10	9	4,141	0.22%
2024/01/04	1	32.00	0	0.00	32.00	1	4,463	0.02%
2023/12/29	1	32.70	0	0.00	32.60	1	4,493	0.02%
2023/12/27	10	32.75	0	0.00	32.85	10	4,555	0.22%
2023/12/26	0	0.00	1	32.70	32.75	-1	4,573	-0.02%
2023/12/22	1	33.10	7	33.30	33.25	-6	4,662	-0.13%
2023/12/21	0	0.00	6	34.02	32.75	-6	4,624	-0.13%
2023/12/20	1	31.85	0	0.00	32.40	1	4,275	0.02%
2023/12/18	26	33.43	20	32.65	32.65	6	3,663	0.16%
2023/12/15	10	34.30	2	34.40	34.20	8	3,281	0.24%
2023/12/14	14	34.41	6	34.30	34.20	8	2,993	0.27%
2023/12/11	0	0.00	20.2	34.40	34.55	-20.2	2,869	-0.70%
2023/12/08	0	0.00	0	33.50	33.55	0	2,817	0.00%
2023/12/07	20	33.98	20	33.50	33.50	0	2,791	0.00%
2023/12/05	7	34.96	5	34.73	34.95	2	2,699	0.07%
2023/12/04	0	0.00	1	33.70	34.55	-1	2,550	-0.04%
2023/12/01	2	31.95	2	32.45	32.75	0	2,434	0.00%
2023/11/29	0	0.00	2	31.40	31.30	-2	2,353	-0.08%
2023/11/17	1	30.75	0	0.00	30.75	1	2,289	0.04%
2023/11/15	0	0.00	3	30.12	30.15	-3	2,254	-0.13%
2023/11/14	2	29.60	0.2	29.60	29.65	1.8	2,250	0.08%
2023/11/09	1	29.00	0	0.00	29.10	1	2,293	0.04%
2023/11/01	21	29.15	20	29.10	29.05	1	2,616	0.04%
2023/10/31	0	0.00	0.3	29.78	29.80	-0.3	2,632	-0.01%
2023/10/30	0	0.00	1.3	29.75	29.80	-1.3	2,847	-0.05%
2023/10/27	3	29.72	0	0.00	29.70	3	2,871	0.10%
2023/10/24	0	0.00	2	30.40	30.40	-2	4,037	-0.05%
2023/10/20	20	31.03	0	0.00	30.95	20	4,276	0.47%
2023/10/18	0	0.00	1	31.70	31.90	-1	4,530	-0.02%
2023/10/16	4	32.33	5.5	32.09	32.05	-1.5	4,585	-0.03%
2023/10/13	1	32.30	0	0.00	31.35	1	4,625	0.02%
2023/10/11	1	31.10	0	0.00	31.55	1	4,711	0.02%
2023/10/06	0	0.00	0	32.85	32.80	0	4,730	0.00%
2023/10/05	0	0.00	1	31.70	31.85	-1	4,740	-0.02%
2023/10/03	3	32.88	2	32.70	32.70	1	4,843	0.02%
2023/10/02	4	32.39	2	32.35	32.40	2	4,840	0.04%
2023/09/28	1	32.55	1	32.20	32.55	0	4,895	0.00%
2023/09/18	0	0.00	1	31.55	31.85	-1	6,809	-0.01%
2023/09/14	1	31.30	0	0.00	31.35	1	7,693	0.01%
2023/09/12	1	30.65	0	0.00	30.80	1	8,693	0.01%
2023/09/11	0	0.00	1	30.75	30.80	-1	8,778	-0.01%
2023/09/01	1	31.20	1	31.30	31.35	0	9,519	0.00%
2023/08/25	1	30.10	20	30.15	30.10	-19	10,974	-0.17%
2023/08/24	1	29.90	1	29.95	29.95	0	11,030	0.00%
2023/08/22	1	29.50	1	29.85	29.95	0	11,151	0.00%
2023/08/21	0	0.00	1	30.05	30.15	-1	11,227	-0.01%
2023/08/18	1	30.50	0	0.00	30.10	1	11,370	0.01%
2023/08/17	3	30.30	1	30.20	30.30	2	11,598	0.02%
2023/08/14	1	31.20	0	0.00	31.00	1	11,677	0.01%
2023/08/10	2	32.58	16	32.81	32.55	-14	11,687	-0.12%
2023/08/09	1	34.30	0	0.00	33.95	1	11,637	0.01%
2023/08/08	1	34.40	1	34.60	34.35	0	11,614	0.00%
2023/08/07	15	35.20	2	34.95	34.95	13	11,590	0.11%
2023/08/04	1	36.75	0	0.00	36.45	1	11,574	0.01%
2023/08/02	37	37.51	30	37.77	36.60	7	11,849	0.06%
2023/08/01	4	36.70	0.1	36.60	36.85	3.9	11,641	0.03%
2023/07/31	12.1	36.56	15	36.95	36.85	-2.9	11,678	-0.02%
2023/07/28	57	37.45	41.6	37.84	37.05	15.4	11,688	0.13%
2023/07/27	22	38.92	17.1	38.97	39.05	4.9	11,390	0.04%
2023/07/26	10	36.40	17	37.08	36.60	-7	10,871	-0.06%
2023/07/25	28	36.16	20	36.25	36.10	8	10,871	0.07%
2023/07/24	0	0.00	35	36.45	35.90	-35	10,924	-0.32%
2023/07/21	7	35.19	1	35.55	34.75	6	11,068	0.05%
2023/07/20	2	34.83	1	35.50	35.70	1	11,225	0.01%
2023/07/19	4	34.21	0	0.00	33.75	4	11,672	0.03%
2023/07/18	31	36.14	1	34.95	34.80	30	12,347	0.24%
2023/07/17	1	36.75	30	36.83	36.75	-29	12,675	-0.23%
2023/07/14	0	0.00	0.6	36.30	36.15	-0.6	12,620	0.00%
2023/07/13	1	35.45	2	35.40	35.35	-1	12,584	-0.01%
2023/07/12	0	0.00	2	36.55	36.30	-2	12,522	-0.02%
2023/07/11	10	36.72	1	36.35	36.70	9	12,513	0.07%
2023/07/10	2	36.90	0	0.00	36.25	2	12,484	0.02%
2023/07/07	10	36.64	0	0.00	36.85	10	12,419	0.08%
2023/07/06	13	37.38	1	37.05	36.95	12	12,387	0.10%
2023/07/05	0	0.00	23	37.89	37.70	-23	12,319	-0.19%
2023/07/03	8	37.88	29	37.50	37.95	-21	12,029	-0.17%
2023/06/30	21	37.24	16	37.05	37.25	5	11,850	0.04%
2023/06/29	25	36.91	2	37.43	37.50	23	11,757	0.20%
2023/06/28	3	35.90	26	35.91	35.85	-23	11,551	-0.20%
2023/06/27	40	36.80	4	36.53	36.50	36	11,452	0.31%
2023/06/26	19	38.75	56.1	39.44	39.40	-37.1	11,122	-0.33%
2023/06/21	13	35.53	4	36.51	37.50	9	10,287	0.09%
2023/06/20	0	0.00	1	34.40	35.20	-1	9,759	-0.01%
2023/06/19	3	33.73	0	0.00	33.75	3	9,387	0.03%
2023/06/16	4	35.20	0	0.00	35.00	4	8,869	0.05%
2023/06/14	21	36.19	1	36.75	35.60	20	8,340	0.24%
2023/06/13	1	36.20	11	36.23	36.20	-10	8,236	-0.12%
2023/06/12	1	37.75	5	36.60	36.70	-4	8,118	-0.05%
2023/06/09	1	37.20	3	37.50	37.65	-2	8,005	-0.02%
2023/06/08	0	0.00	1.5	36.75	36.90	-1.5	7,872	-0.02%
2023/06/07	1	37.20	11	37.03	37.00	-10	7,782	-0.13%
2023/06/06	25	36.89	11	37.45	37.00	14	7,693	0.18%
2023/06/05	8	34.21	10.2	34.87	36.50	-2.2	7,207	-0.03%
2023/06/02	0	0.00	15	33.23	33.30	-15	6,786	-0.22%
2023/06/01	25	32.90	27.1	33.24	33.05	-2.1	6,640	-0.03%
2023/05/31	11	31.83	2	31.65	31.70	9	6,361	0.14%
2023/05/29	1	32.55	0	0.00	32.50	1	6,287	0.02%
2023/05/26	3	32.17	1.5	32.27	32.20	1.5	6,281	0.02%
2023/05/25	1	33.30	0	0.00	33.50	1	6,216	0.02%
2023/05/24	3	33.63	21	33.60	33.95	-18	6,123	-0.29%
2023/05/23	21	33.16	26	33.37	33.40	-5	5,965	-0.08%
2023/05/22	10	31.60	10	31.95	32.05	0	5,696	0.00%
2023/05/19	1.2	31.17	3	31.50	31.45	-1.8	5,632	-0.03%
2023/05/18	16.1	31.21	33	31.40	31.50	-16.9	5,563	-0.30%
2023/05/16	16	30.75	0	0.00	30.75	16	5,444	0.29%
2023/05/15	52	30.07	50	30.58	30.80	2	5,416	0.04%
2023/05/10	0	0.00	0.1	31.60	31.25	-0.1	5,316	0.00%
2023/05/09	22.1	32.47	19	32.45	32.15	3.1	5,226	0.06%
2023/05/08	1	31.70	0	0.00	31.75	1	4,906	0.02%
2023/05/05	16	31.78	0.1	31.85	31.50	15.9	4,874	0.33%
2023/05/04	0.1	31.65	35	31.59	32.25	-34.9	4,796	-0.73%
2023/05/02	2	30.93	23	31.33	31.35	-21	4,518	-0.46%
2023/04/28	45	30.82	21	31.18	30.80	24	4,414	0.54%
2023/04/27	58	31.02	20	31.30	31.05	38	4,282	0.89%
2023/04/26	59	31.50	101	31.47	31.75	-42	4,100	-1.02%	大賣/
2023/04/25	53.2	30.78	18	31.13	30.40	35.2	3,748	0.94%
2023/04/24	31	31.26	29.1	31.60	31.45	1.9	3,508	0.05%
2023/04/21	57.1	32.23	59.1	32.56	30.25	-2	2,970	-0.07%
2023/04/20	11.1	29.72	26	29.99	30.00	-14.9	2,203	-0.68%
2023/04/19	1	27.70	0	0.00	27.75	1	1,768	0.06%
2023/04/14	0	0.00	1	27.35	27.80	-1	1,703	-0.06%
2023/04/13	1	27.60	2	27.50	27.55	-1	1,677	-0.06%
2023/04/11	0	0.00	0.3	27.50	27.50	-0.3	1,649	-0.02%
2023/04/10	1	27.10	1	27.30	27.30	0	1,628	0.00%
2023/03/27	1	26.55	0	0.00	26.90	1	1,607	0.06%
2023/03/23	0	0.00	10	26.00	26.00	-10	1,562	-0.64%
2023/03/22	10	26.20	0	0.00	26.10	10	1,571	0.64%
2023/03/17	0	0.00	0.1	26.50	26.30	-0.1	1,596	-0.01%
2023/03/15	0	27.05	0	0.00	27.05	0	1,624	0.00%
2023/03/10	0	0.00	1	27.80	27.30	-1	1,817	-0.06%
2023/03/09	11	28.00	10	27.78	28.00	1	1,802	0.06%
2023/03/08	0.6	27.40	0	0.00	27.15	0.6	1,753	0.03%
2023/03/07	0	0.00	1	27.70	27.40	-1	1,744	-0.06%
2023/03/06	10	27.47	9	27.49	27.60	1	1,711	0.06%
2023/03/03	2	27.50	2	27.55	27.50	0	1,682	0.00%
2023/03/01	0.1	27.00	0	0.00	27.00	0.1	1,689	0.01%
2023/02/24	0	0.00	0.1	27.05	27.15	-0.1	1,694	-0.01%
2023/02/23	0	0.00	1	26.45	26.55	-1	1,676	-0.06%
2023/02/22	0.1	25.90	0	0.00	26.10	0.1	1,667	0.01%
2023/02/20	0.1	26.20	0	0.00	26.10	0.1	1,746	0.01%
2023/02/16	0.1	25.90	0	0.00	25.95	0.1	1,933	0.01%
2023/02/06	1	25.80	0	0.00	25.85	1	2,154	0.05%
2023/01/31	0.3	25.60	1	25.80	25.80	-0.8	2,388	-0.03%
2023/01/30	0.3	25.50	0	0.00	25.30	0.3	2,369	0.01%
2023/01/12	0	0.00	2	25.25	25.50	-2	2,400	-0.08%
2023/01/11	0	0.00	0.1	25.20	25.25	-0.1	2,390	0.00%
2023/01/10	0	0.00	2	25.15	25.20	-2	2,411	-0.08%
2023/01/09	0	0.00	0	25.10	25.05	0	2,417	0.00%
2023/01/06	0	0.00	1	24.90	24.95	-1	2,421	-0.04%
2022/12/28	1	24.65	0	0.00	24.60	1	2,460	0.04%
2022/12/19	2	24.55	9	24.60	24.80	-7	2,485	-0.28%
2022/12/14	3	25.00	0	0.00	25.10	3	2,455	0.12%
2022/12/13	3	25.10	1	24.95	25.15	2	2,427	0.08%
2022/12/09	1	24.80	1	25.20	25.00	0	2,443	0.00%
2022/12/08	2	24.88	0	0.00	24.90	2	2,393	0.08%
2022/12/05	9	26.22	20	26.60	25.95	-11	2,274	-0.48%
2022/12/01	20	27.58	0	0.00	27.50	20	2,098	0.95%
2022/11/30	5	27.30	0	0.00	27.40	5	2,073	0.24%
2022/11/28	0	0.00	1	27.20	27.15	-1	2,046	-0.05%
2022/11/23	10	27.35	0	0.00	27.35	10	2,026	0.49%
2022/11/22	10	28.05	0	0.00	28.10	10	1,996	0.50%
2022/11/17	0	0.00	0.2	27.70	27.65	-0.2	1,877	-0.01%
2022/11/16	1	28.00	1	28.00	28.00	0	1,868	0.00%
2022/11/15	0	0.00	1	28.70	28.10	-1	1,866	-0.05%
2022/11/14	1	27.50	1.4	27.61	27.85	-0.4	1,791	-0.02%
2022/11/08	0	0.00	2	26.30	26.35	-2	1,686	-0.12%
2022/11/07	0	0.00	1	25.95	26.00	-1	1,636	-0.06%
2022/11/02	1	25.25	0	0.00	25.20	1	1,547	0.06%
2022/10/31	0.2	25.67	0	0.00	25.55	0.2	1,463	0.01%
2022/10/27	0	0.00	4.2	26.22	26.75	-4.2	1,327	-0.32%
2022/10/20	3	24.25	3	24.27	24.40	0	1,196	0.00%
2022/10/18	0	0.00	3	24.85	25.00	-3	1,144	-0.26%
2022/10/17	0	0.00	1	24.40	24.30	-1	1,120	-0.09%
2022/10/14	0	0.00	1	24.10	24.15	-1	1,106	-0.09%
2022/10/04	0	0.00	1	24.00	23.95	-1	1,246	-0.08%
2022/09/28	0	0.00	28	23.08	22.90	-28	1,259	-2.22%
2022/09/27	3	24.15	0	0.00	23.95	3	1,243	0.24%
2022/09/26	0	0.00	3	24.15	24.15	-3	1,242	-0.24%
2022/09/21	0	0.00	2	24.40	24.35	-2	1,279	-0.16%
2022/09/16	0	0.00	1	24.85	24.95	-1	1,282	-0.08%
2022/09/13	2	24.30	0	0.00	24.45	2	1,277	0.16%
2022/09/07	2	23.80	0	0.00	23.45	2	1,342	0.15%
2022/09/06	0	0.00	1	24.10	23.85	-1	1,352	-0.07%
2022/09/05	1	24.35	0	0.00	24.20	1	1,362	0.07%
2022/08/22	2	25.40	3	25.92	25.40	-1	1,443	-0.07%
2022/08/18	3	24.12	2	24.58	24.55	1	1,404	0.07%
2022/08/17	0.1	23.80	0	0.00	23.70	0.1	1,364	0.01%
2022/08/16	3	23.90	4	24.23	23.65	-1	1,363	-0.07%
2022/08/12	2	23.80	2	23.95	23.80	0	1,346	0.00%
2022/08/11	4	23.74	2	23.90	23.70	2	1,383	0.14%
2022/08/04	0.1	23.05	0	0.00	23.15	0.1	1,660	0.01%
2022/08/02	2	23.75	2	24.20	23.50	0	1,697	0.00%
2022/07/27	2	23.90	0	0.00	24.00	2	1,729	0.12%
2022/07/21	0.1	23.65	0	0.00	23.55	0.1	1,871	0.00%
2022/07/20	1	23.45	0	0.00	23.40	1	1,869	0.05%
2022/07/19	2	23.40	2	23.65	23.45	0	1,874	0.00%
2022/07/18	0	0.00	5	22.15	22.90	-5	1,848	-0.27%
2022/07/15	1	22.10	0	0.00	22.05	1	1,822	0.05%
2022/07/12	0.1	23.80	0	0.00	23.45	0.1	1,701	0.01%
2022/07/01	2	25.00	0	0.00	24.40	2	1,677	0.12%
2022/06/27	0	0.00	10	26.75	26.80	-10	1,671	-0.60%
2022/06/22	1	26.00	0	0.00	26.00	1	1,681	0.06%
2022/06/14	0.1	26.55	0	26.55	26.60	0.1	1,643	0.00%
2022/06/08	2	27.30	0	0.00	27.35	2	1,766	0.11%
2022/05/31	4	28.06	0	0.00	28.75	4	1,837	0.22%
2022/05/27	10	27.10	0	0.00	27.35	10	1,782	0.56%
2022/05/25	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/05/24	0	0.00	5	26.65	26.60	-5	1,821	-0.27%
2022/05/16	1	26.30	6	26.42	26.25	-5	1,763	-0.28%
2022/05/13	1	28.30	0	0.00	28.35	1	1,643	0.06%
2022/05/12	3	29.13	2	28.25	28.30	1	1,635	0.06%
2022/05/11	3	30.05	2	29.80	29.80	1	1,605	0.06%
2022/05/09	0	0.00	1	30.70	30.55	-1	1,643	-0.06%
2022/05/06	2	31.10	0	0.00	31.10	2	1,693	0.12%
2022/05/05	1	31.90	1	32.15	31.75	0	1,731	0.00%
2022/05/04	2	32.05	1	32.30	31.85	1	1,736	0.06%
2022/05/03	9	32.94	4	33.21	32.45	5	1,736	0.29%
2022/04/25	0.1	32.30	0	0.00	31.80	0.1	1,693	0.00%
2022/04/15	3	32.15	0	0.00	32.20	3	1,788	0.17%
2022/04/07	2	33.05	0	0.00	33.00	2	1,957	0.10%
2022/04/06	0	0.00	2	33.70	33.65	-2	1,984	-0.10%
2022/03/30	1	34.00	4	34.13	34.10	-3	2,574	-0.12%
2022/03/29	0	34.05	0	0.00	34.10	0	2,591	0.00%
2022/03/28	6	33.90	2	33.80	33.90	4	2,588	0.15%
2022/03/25	0.1	33.50	0	0.00	33.40	0.1	2,576	0.00%
2022/03/24	2	33.30	0	0.00	33.40	2	2,599	0.08%
2022/03/18	1	32.55	0	0.00	32.60	1	3,021	0.03%
2022/03/16	0.1	32.10	0	0.00	32.10	0.1	3,046	0.00%
2022/03/15	5	33.45	2	34.00	33.10	3	2,980	0.10%
2022/03/14	0	33.75	0	0.00	33.85	0	3,050	0.00%
2022/03/08	0.2	32.41	1	31.95	32.00	-0.8	3,189	-0.03%
2022/03/07	0	34.55	0	0.00	32.95	0	3,199	0.00%
2022/03/04	0	0.00	2	33.95	33.90	-2	3,303	-0.06%
2022/03/02	0	34.15	0	0.00	34.05	0	3,444	0.00%
2022/02/25	3	34.08	6.1	34.08	33.60	-3.1	3,572	-0.09%
2022/02/24	1	34.40	0	0.00	34.20	1	3,596	0.03%
2022/02/22	5	34.75	0	0.00	34.75	5	3,841	0.13%
2022/02/21	3	35.43	3	35.25	35.40	0	4,151	0.00%
2022/02/18	0	0.00	1	34.90	34.90	-1	4,171	-0.02%
2022/02/11	0	0.00	1	35.00	35.00	-1	4,417	-0.02%
2022/02/10	0	0.00	2.4	34.82	35.30	-2.4	4,440	-0.05%
2022/02/09	0	0.00	1	34.75	34.80	-1	4,441	-0.02%
2022/02/08	0	0.00	1	34.40	34.40	-1	4,433	-0.02%
2022/02/07	0	0.00	10	34.30	34.40	-10	4,405	-0.23%
2022/01/26	0.2	32.85	2	32.85	32.85	-1.8	4,392	-0.04%
2022/01/25	2	32.80	1	32.70	32.70	1	4,489	0.02%
2022/01/21	1	33.70	6	33.53	33.40	-5	4,601	-0.11%
2022/01/19	2	33.83	0	0.00	33.90	2	4,607	0.04%
2022/01/18	1	34.50	1	34.75	34.45	0	4,590	0.00%
2022/01/14	2	34.85	0.1	35.05	34.80	1.9	4,627	0.04%
2022/01/13	0	0.00	0.3	35.00	35.10	-0.3	4,669	-0.01%
2022/01/12	0	0.00	3	34.40	34.60	-3	4,666	-0.06%
2022/01/11	2	34.43	2	34.65	34.40	0	4,692	0.00%
2022/01/06	0	0.00	2	34.25	34.25	-2	4,782	-0.04%
2022/01/05	15	34.10	15	34.10	34.10	0	4,803	0.00%
2022/01/04	0	0.00	1	34.45	34.45	-1	4,813	-0.02%
2022/01/03	2	35.10	3	34.80	34.80	-1	4,819	-0.02%
2021/12/30	2.1	35.55	1	35.60	35.55	1.1	4,826	0.02%
2021/12/29	1	35.80	0	0.00	35.80	1	4,878	0.02%
2021/12/28	4	35.79	5.5	36.09	36.10	-1.5	4,902	-0.03%
2021/12/27	10	36.79	13	36.54	36.15	-3	4,874	-0.06%
2021/12/24	5	35.50	6	35.38	35.60	-1	4,667	-0.02%
2021/12/23	1	34.05	1	34.20	34.25	0	4,624	0.00%
2021/12/20	2	33.40	2	33.90	33.40	0	6,199	0.00%
2021/12/17	1	33.55	0	0.00	33.60	1	6,432	0.02%
2021/12/16	1	33.50	5	33.70	33.50	-4	6,413	-0.06%
2021/12/15	0	34.00	0	0.00	33.80	0	6,427	0.00%
2021/12/14	16	34.83	13	34.80	33.75	3	6,455	0.05%
2021/12/08	4	35.03	2	35.45	34.85	2	6,168	0.03%
2021/12/07	8.3	34.99	0	0.00	35.10	8.3	6,094	0.14%
2021/12/06	1	34.75	0	0.00	34.60	1	6,066	0.02%
2021/12/03	5	34.83	3	35.05	34.90	2	6,062	0.03%
2021/12/02	1	34.40	0	0.00	34.40	1	6,009	0.02%
2021/11/30	8	34.64	4	34.88	34.55	4	5,961	0.07%
2021/11/29	4	33.85	2	33.50	33.85	2	5,853	0.03%
2021/11/26	5.1	33.96	2	34.10	34.30	3.1	5,814	0.05%
2021/11/25	2.1	34.78	4	34.84	34.75	-1.9	5,776	-0.03%
2021/11/24	1	34.20	1	34.20	34.20	0	5,734	0.00%
2021/11/23	2	33.25	0	0.00	33.30	2	5,723	0.03%
2021/11/22	13	33.70	4	34.05	33.80	9	5,735	0.16%
2021/11/19	10	34.25	3	34.07	33.80	7	5,728	0.12%
2021/11/18	5	34.18	9	34.59	35.25	-4	5,544	-0.07%
2021/11/17	10	32.85	1	32.90	33.05	9	5,242	0.17%
2021/11/16	1	33.30	0	0.00	33.20	1	5,253	0.02%
2021/11/15	2	32.60	4.8	33.15	33.45	-2.8	5,270	-0.05%
2021/11/11	2	33.60	0.2	33.30	33.65	1.8	5,383	0.03%
2021/11/10	2	33.43	2	33.95	33.70	0	5,452	0.00%
2021/11/08	1	33.00	1	33.00	33.25	0	5,503	0.00%
2021/11/05	1	32.10	0	0.00	32.50	1	5,516	0.02%
2021/11/02	7	32.58	5	32.93	32.55	2	5,591	0.04%
2021/11/01	8	32.56	2	32.50	32.35	6	5,570	0.11%
2021/10/29	0.5	31.65	0	0.00	32.00	0.5	5,522	0.01%
2021/10/28	0	0.00	1	31.10	31.20	-1	5,486	-0.02%
2021/10/25	0	0.00	1	31.60	31.55	-1	5,596	-0.02%
2021/10/22	1	31.10	0	0.00	31.20	1	5,709	0.02%
2021/10/20	2	31.40	2	31.90	31.00	0	5,745	0.00%
2021/10/18	1	31.50	6	31.75	31.55	-5	5,880	-0.09%
2021/10/13	5	31.05	0	0.00	30.55	5	6,146	0.08%
2021/10/12	0.2	31.05	0	0.00	30.80	0.2	6,276	0.00%
2021/10/08	1.1	30.96	1	31.50	30.95	0.1	6,374	0.00%
2021/10/06	1.1	30.60	0	0.00	30.25	1.1	6,712	0.02%
2021/10/05	0	0.00	9	30.91	31.50	-9	6,932	-0.13%
2021/10/04	5	32.10	2	31.55	31.50	3	7,035	0.04%
2021/10/01	1	33.05	0	0.00	32.85	1	7,208	0.01%
2021/09/29	8	35.00	5	35.28	34.10	3	8,086	0.04%
2021/09/28	51	37.40	18.2	36.95	36.30	32.8	8,003	0.41%
2021/09/27	5.2	35.90	18.2	36.05	36.90	-13	7,601	-0.17%
2021/09/24	1.3	34.11	2	35.48	33.55	-0.7	7,983	-0.01%
2021/09/22	1	33.05	0	0.00	32.90	1	8,599	0.01%
2021/09/17	5.1	33.45	0	0.00	32.95	5.1	8,810	0.06%
2021/09/15	1	34.40	0	0.00	34.20	1	9,090	0.01%
2021/09/09	1	34.40	0	0.00	34.80	1	11,238	0.01%
2021/09/08	0	0.00	10	34.00	33.85	-10	11,667	-0.09%
2021/09/07	0.1	34.85	0	0.00	34.70	0.1	11,846	0.00%
2021/09/06	9.2	34.80	4	34.80	34.65	5.2	12,281	0.04%
2021/09/03	22	35.30	0	0.00	35.30	22	13,514	0.16%
2021/09/02	0	0.00	31	35.51	35.20	-31	13,873	-0.22%
2021/08/31	4	35.95	0	0.00	35.85	4	15,797	0.03%
2021/08/30	6	36.23	0	0.00	36.25	6	17,437	0.03%
2021/08/27	1	37.10	0.1	37.15	37.05	0.9	18,717	0.00%
2021/08/26	0.1	36.95	1	37.00	37.00	-0.9	19,933	0.00%
2021/08/25	1	36.05	0	0.00	36.25	1	20,785	0.00%
2021/08/24	0	0.00	2.1	35.89	36.10	-2.1	20,917	-0.01%
2021/08/23	0.1	35.70	10	35.50	35.65	-9.9	21,102	-0.05%
2021/08/20	0	0.00	0.1	34.10	34.65	-0.1	21,317	0.00%
2021/08/19	0.1	34.50	0.1	36.00	34.10	0	21,680	0.00%
2021/08/18	0.2	34.85	0	0.00	35.60	0.2	21,780	0.00%
2021/08/17	1	34.85	15	35.58	34.60	-14	21,890	-0.06%
2021/08/16	3.1	36.74	0	0.00	36.05	3.1	21,946	0.01%
2021/08/12	1	37.85	0	0.00	38.20	1	21,997	0.00%
2021/08/11	1	38.05	5	37.69	37.70	-4	22,062	-0.02%
2021/08/10	5	38.21	1	38.30	37.80	4	22,189	0.02%
2021/08/09	2	39.45	0.2	39.46	39.20	1.8	22,301	0.01%
2021/08/05	5	39.49	0	0.00	38.70	5	22,587	0.02%
2021/08/03	20	39.79	0	0.00	39.75	20	23,283	0.09%
2021/07/30	0	0.00	21	39.75	39.75	-21	23,547	-0.09%
2021/07/29	2	39.10	2	39.50	40.00	0	23,595	0.00%
2021/07/28	3	38.63	2	38.30	38.85	1	23,615	0.00%
2021/07/27	2	39.20	1	39.65	39.00	1	23,682	0.00%
2021/07/26	2	39.90	5	40.25	39.90	-3	23,804	-0.01%
2021/07/23	2	40.53	12	40.49	40.85	-10	23,935	-0.04%
2021/07/22	2	39.63	5	39.27	39.35	-3	24,006	-0.01%
2021/07/21	9.1	39.37	11	39.18	39.25	-1.9	24,056	-0.01%
2021/07/20	7	40.70	9	40.77	40.75	-2	24,035	-0.01%
2021/07/19	0	0.00	5	41.09	41.70	-5	24,102	-0.02%
2021/07/16	12.1	41.10	8	41.16	41.30	4.1	24,328	0.02%
2021/07/15	8.1	41.62	8	41.78	42.15	0.1	24,369	0.00%
2021/07/14	5	40.60	3	41.17	41.25	2	24,454	0.01%
2021/07/13	11	41.73	5	41.65	40.90	6	24,605	0.02%
2021/07/12	14.2	42.86	11	42.77	42.10	3.2	24,583	0.01%
2021/07/09	12	43.93	4	44.29	43.75	8	25,092	0.03%
2021/07/08	45	44.79	26	44.68	44.70	19	25,452	0.07%
2021/07/07	47	46.20	60	46.36	45.25	-13	26,102	-0.05%
2021/07/06	10	45.09	8	45.00	44.70	2	25,579	0.01%
2021/07/05	2	44.65	12	44.29	44.50	-10	25,582	-0.04%
2021/07/02	14	45.62	25	46.40	44.80	-11	25,639	-0.04%
2021/07/01	61	46.23	34	46.85	45.60	27	25,279	0.11%
2021/06/30	48	45.39	46	45.54	45.70	2	24,430	0.01%
2021/06/29	7	44.66	12	44.05	43.80	-5	23,871	-0.02%
2021/06/28	25	43.38	30	43.51	44.00	-5	23,785	-0.02%
2021/06/25	62	44.70	12.8	44.70	44.30	49.2	23,683	0.21%
2021/06/24	1	44.35	13	44.74	44.95	-12	23,805	-0.05%
2021/06/23	50	45.70	94	44.56	44.00	-44	23,763	-0.19%
2021/06/22	94.6	45.97	97.1	46.09	44.45	-2.5	23,479	-0.01%
2021/06/21	12.1	43.87	14.1	44.11	44.45	-1.9	22,491	-0.01%
2021/06/18	18	43.61	26	43.67	43.25	-8	22,031	-0.04%
2021/06/17	27	45.25	26	45.24	44.30	1	21,851	0.00%
2021/06/16	17.1	44.74	16	44.40	43.95	1.1	21,436	0.00%
2021/06/15	31	44.97	3	44.95	44.95	28	21,270	0.13%
2021/06/11	124.1	47.11	111	47.87	45.60	13.1	20,880	0.06%	大買/大賣/
2021/06/10	27.2	45.13	5	45.05	45.50	22.2	19,739	0.11%
2021/06/09	27.1	47.22	19.6	47.13	45.45	7.5	19,438	0.04%
2021/06/08	110.7	49.81	80.2	49.21	49.10	30.5	18,821	0.16%	大買/
2021/06/07	49.4	48.73	79.2	49.71	50.60	-29.8	17,681	-0.17%
2021/06/04	85	48.00	47.2	48.73	46.05	37.8	16,159	0.23%
2021/06/03	88.2	46.40	110.3	46.13	47.30	-22.1	15,117	-0.15%	大賣/
2021/06/02	36.3	41.19	51	41.96	43.00	-14.7	13,987	-0.11%
2021/06/01	14	38.87	12	38.39	39.10	2	13,318	0.02%
2021/05/31	2	38.58	4	38.38	38.25	-2	13,351	-0.01%
2021/05/28	20	37.80	3	37.82	37.75	17	13,267	0.13%
2021/05/27	7	37.64	13	37.83	37.70	-6	13,224	-0.05%
2021/05/25	3	35.75	3.1	35.46	35.85	-0.1	12,765	0.00%
2021/05/24	2	35.43	4	35.10	35.50	-2	12,643	-0.02%
2021/05/21	3.3	33.56	9.1	34.22	34.20	-5.8	12,564	-0.05%
2021/05/20	0.2	33.16	0.2	33.50	33.15	0	12,491	0.00%
2021/05/19	2.2	33.42	1	32.80	33.75	1.2	12,471	0.01%
2021/05/18	0	0.00	7	31.84	32.55	-7	12,390	-0.06%
2021/05/17	1	29.55	12.1	29.17	29.60	-11.1	12,320	-0.09%
2021/05/14	9	32.06	2	32.20	31.65	7	12,175	0.06%
2021/05/13	2	32.20	2	32.05	32.50	0	12,028	0.00%
2021/05/12	5.1	33.14	4	34.89	32.55	1.1	11,875	0.01%
2021/05/11	31	38.32	15	35.84	36.10	16	11,647	0.14%
2021/05/10	4	37.33	3	37.55	37.30	1	11,138	0.01%
2021/05/06	10	36.25	0	0.00	35.55	10	10,898	0.09%
2021/05/05	2	35.80	2	34.60	35.80	0	10,841	0.00%
2021/05/04	0	0.00	5	34.55	35.00	-5	10,795	-0.05%
2021/05/03	14	36.73	4	36.93	36.55	10	10,641	0.09%
2021/04/29	8	38.08	2	38.00	38.00	6	10,523	0.06%
2021/04/28	5.1	39.08	0	0.00	39.15	5.1	10,391	0.05%
2021/04/27	1	38.95	17	39.06	39.00	-16	10,300	-0.16%
2021/04/26	3	38.75	0.1	38.85	39.10	2.9	10,262	0.03%
2021/04/23	2	38.10	1.1	38.02	38.45	0.9	10,189	0.01%
2021/04/22	12	38.77	5	38.56	37.85	7	10,228	0.07%
2021/04/21	5	38.47	6	38.87	38.70	-1	9,979	-0.01%
2021/04/20	6	38.47	15.1	38.72	38.40	-9.1	9,815	-0.09%
2021/04/19	2	39.38	3.1	39.20	39.20	-1.1	9,689	-0.01%
2021/04/16	2.1	38.62	3	38.98	38.85	-0.9	9,457	-0.01%
2021/04/15	23	38.60	11	38.87	38.35	12	9,313	0.13%
2021/04/14	8	36.48	19.2	36.67	38.00	-11.2	8,612	-0.13%
2021/04/13	32.4	37.18	26.5	37.11	37.10	5.9	8,244	0.07%
2021/04/12	9	33.70	13	34.14	34.65	-4	7,454	-0.05%
2021/04/09	9.2	31.80	2	31.55	31.50	7.2	7,196	0.10%
2021/04/08	1	32.20	16	32.46	33.20	-15	7,070	-0.21%
2021/04/07	1	31.50	3.1	31.75	31.60	-2.1	7,209	-0.03%
2021/04/06	1	31.55	13	31.11	31.55	-12	7,685	-0.16%
2021/04/01	4	31.14	6	31.18	31.25	-2	7,829	-0.03%
2021/03/31	1	31.30	0	0.00	31.50	1	7,758	0.01%
2021/03/30	0	0.00	13	31.20	31.25	-13	7,676	-0.17%
2021/03/29	10	30.69	13	30.80	30.95	-3	7,605	-0.04%
2021/03/26	13.1	29.72	2	30.10	29.60	11.1	7,504	0.15%
2021/03/25	26	29.60	82	29.73	29.50	-56	7,414	-0.76%
2021/03/24	2	28.40	0	0.00	28.95	2	7,315	0.03%
2021/03/23	60	28.60	0	0.00	28.55	60	7,354	0.82%
2021/03/22	6	28.66	0	0.00	28.80	6	7,630	0.08%
2021/03/19	1	29.00	0	0.00	28.95	1	7,698	0.01%
2021/03/18	0	0.00	2.2	28.96	29.00	-2.2	7,750	-0.03%
2021/03/17	1	29.00	1	28.80	29.20	0	7,823	0.00%
2021/03/15	0	0.00	2	29.48	29.35	-2	7,745	-0.03%
2021/03/12	6	29.58	73	29.70	29.90	-67	7,711	-0.87%
2021/03/11	3	29.78	13.1	29.92	29.60	-10.1	7,688	-0.13%
2021/03/10	2	29.35	3	29.55	29.65	-1	7,614	-0.01%
2021/03/09	1.1	29.50	4	29.56	29.70	-2.9	7,508	-0.04%
2021/03/08	1	29.00	3	29.13	28.55	-2	7,339	-0.03%
2021/03/05	10	28.55	7	28.33	28.30	3	7,301	0.04%
2021/03/04	1.2	28.12	2	28.33	28.85	-0.8	7,205	-0.01%
2021/03/03	0	0.00	1	28.00	28.00	-1	7,040	-0.01%
2021/03/02	14	28.14	12	27.79	27.05	2	6,998	0.03%
2021/02/26	3.1	27.18	0	0.00	27.25	3.1	6,861	0.04%
2021/02/24	21	27.44	0	0.00	26.65	21	6,865	0.31%
2021/02/22	0	0.00	6	26.75	26.70	-6	6,790	-0.09%
2021/02/19	0	0.00	1	26.35	26.55	-1	6,848	-0.01%
2021/02/18	1	26.20	3	26.37	26.50	-2	7,025	-0.03%
2021/02/17	3	25.70	0	0.00	25.90	3	7,305	0.04%
2021/02/03	0	0.00	2	24.25	24.25	-2	7,969	-0.03%
2021/02/02	1	24.00	5	24.03	24.35	-4	8,079	-0.05%
2021/02/01	0	0.00	8	23.66	23.70	-8	8,162	-0.10%
2021/01/29	1	23.90	1	23.75	23.40	0	8,190	0.00%
2021/01/28	3	23.70	0	0.00	23.75	3	8,271	0.04%
2021/01/27	2	24.30	0	0.00	24.25	2	8,241	0.02%
2021/01/26	1	24.40	3	24.45	24.30	-2	8,278	-0.02%
2021/01/25	0	0.00	1	24.80	24.95	-1	8,338	-0.01%
2021/01/22	5	24.60	5	24.75	24.60	0	8,431	0.00%
2021/01/21	5	24.85	8	24.96	24.80	-3	8,456	-0.04%
2021/01/20	6	24.54	0	0.00	24.25	6	8,455	0.07%
2021/01/19	30	25.30	0	0.00	25.50	30	8,541	0.35%
2021/01/18	1	25.40	1	25.35	25.30	0	8,876	0.00%
2021/01/15	4	25.51	5	25.53	25.35	-1	8,817	-0.01%
2021/01/14	2	26.90	0	0.00	26.80	2	8,867	0.02%
2021/01/12	11	27.37	1	27.20	27.20	10	8,836	0.11%
2021/01/11	5	27.35	5	27.20	27.25	0	8,759	0.00%
2021/01/08	8	27.26	0	0.00	27.25	8	8,755	0.09%
2021/01/07	33	27.76	0	0.00	27.40	33	8,663	0.38%
2021/01/06	0	0.00	1	27.65	27.75	-1	8,579	-0.01%
2021/01/05	1	28.40	13	28.41	28.40	-12	8,453	-0.14%
2021/01/04	1	29.10	0	0.00	29.30	1	8,379	0.01%
2020/12/31	14	29.31	10	29.10	29.45	4	8,298	0.05%
2020/12/30	17	29.89	12.5	29.85	29.35	4.5	8,200	0.05%
2020/12/29	33	29.43	3	29.75	28.70	30	7,881	0.38%
2020/12/28	5	27.38	4.2	27.53	28.25	0.8	7,371	0.01%
2020/12/25	0	0.00	0.2	25.78	25.70	-0.2	7,144	0.00%
2020/12/23	15	25.79	27.7	25.83	25.90	-12.7	7,120	-0.18%
2020/12/22	6	25.34	29	25.91	25.30	-23	7,089	-0.32%
2020/12/21	3	25.15	60	25.17	25.15	-57	6,969	-0.82%
2020/12/18	0	0.00	6	24.54	24.70	-6	6,968	-0.09%
2020/12/17	0	0.00	13	24.76	24.60	-13	6,958	-0.19%
2020/12/16	5	25.88	10	25.60	25.15	-5	6,943	-0.07%
2020/12/15	0	0.00	2	24.85	24.90	-2	6,702	-0.03%
2020/12/14	0	0.00	1	24.45	24.45	-1	6,631	-0.02%
2020/12/11	0	0.00	14	24.03	24.40	-14	6,600	-0.21%
2020/12/10	11	24.11	8	23.65	23.65	3	6,600	0.05%
2020/12/08	1	23.55	0	0.00	23.55	1	6,742	0.01%
2020/12/07	3	23.38	3	23.30	23.25	0	6,757	0.00%
2020/12/04	0	0.00	4	23.95	23.75	-4	6,785	-0.06%
2020/12/03	10	24.05	0	0.00	23.90	10	6,792	0.15%
2020/12/02	2	23.98	0	0.00	23.65	2	6,836	0.03%
2020/12/01	2	24.03	3	24.02	24.45	-1	6,805	-0.01%
2020/11/30	4.5	24.50	2	24.45	23.80	2.5	6,803	0.04%
2020/11/27	12	23.70	0	0.00	23.90	12	6,816	0.18%
2020/11/25	2	23.25	4	23.20	23.40	-2	7,091	-0.03%
2020/11/24	2	23.10	0	0.00	23.00	2	7,352	0.03%
2020/11/23	5	23.05	0	0.00	23.00	5	7,431	0.07%
2020/11/19	0	0.00	1	23.10	22.90	-1	7,522	-0.01%
2020/11/18	2	22.75	2	23.00	23.05	0	7,638	0.00%
2020/11/17	12	23.11	10.2	22.89	22.95	1.8	7,594	0.02%
2020/11/16	9	22.46	2	22.15	23.15	7	7,567	0.09%
2020/11/13	204	22.34	210	21.73	22.35	-6	7,409	-0.08%	大買/大賣/
2020/11/12	1	20.70	0	0.00	20.65	1	6,973	0.01%
2020/11/11	5	20.55	1	21.00	20.95	4	7,266	0.06%
2020/11/10	0	0.00	101	20.64	20.25	-101	7,360	-1.37%	大賣/鉅額交易
2020/11/09	6	20.97	5	20.93	21.40	1	7,359	0.01%
2020/11/05	2	20.28	23.6	20.87	20.25	-21.6	7,228	-0.30%
2020/11/04	0	0.00	1	20.10	20.15	-1	7,158	-0.01%
2020/11/02	2	19.95	1	20.20	20.20	1	7,115	0.01%
2020/10/29	5	19.45	205	19.73	19.90	-200	6,896	-2.90%	大賣/鉅額交易
2020/10/27	2	19.90	0	0.00	19.80	2	6,759	0.03%
2020/10/26	323	20.34	5	19.93	19.95	318	6,608	4.81%	大買/鉅額交易
2020/10/23	0	0.00	52	18.60	18.70	-52	6,218	-0.84%
2020/10/22	1	18.25	6	18.77	18.40	-5	6,198	-0.08%
2020/10/13	0	0.00	2	18.25	18.25	-2	6,062	-0.03%
2020/10/12	0	0.00	1	18.15	18.30	-1	6,082	-0.02%
2020/10/08	0	0.00	1	17.95	18.00	-1	6,150	-0.02%
2020/10/06	0	0.00	50	17.80	17.85	-50	6,362	-0.79%
2020/09/25	2	16.90	0	0.00	16.80	2	6,485	0.03%
2020/09/24	1	16.95	0	0.00	16.80	1	6,488	0.02%
2020/09/23	50	17.40	0	0.00	17.45	50	6,492	0.77%
2020/09/22	1	17.95	0	0.00	17.70	1	6,468	0.02%
2020/09/21	1	18.35	0	0.00	18.25	1	6,402	0.02%
2020/09/18	5	18.50	5	18.55	18.70	0	6,355	0.00%
2020/09/17	1	18.45	1	18.35	18.40	0	6,303	0.00%
2020/09/16	20	18.15	38	18.31	18.45	-18	6,297	-0.29%
2020/09/15	0	0.00	0.1	18.25	18.30	-0.1	6,277	0.00%
2020/09/11	55	18.01	2	17.83	17.75	53	6,317	0.84%
2020/09/10	4	18.55	7	18.60	18.50	-3	6,251	-0.05%
2020/09/09	7	18.50	0	0.00	18.70	7	6,360	0.11%
2020/09/08	0	18.55	0	0.00	18.60	0	6,496	0.00%
2020/09/07	5	18.60	24	18.50	18.50	-19	6,449	-0.29%
2020/09/04	10	18.25	25	18.34	18.25	-15	6,400	-0.23%
2020/09/03	0	0.00	25	18.39	18.55	-25	6,331	-0.39%
2020/09/01	0	0.00	126	18.51	18.85	-126	6,185	-2.04%	大賣/鉅額交易
2020/08/31	0	0.00	1,080	18.44	18.30	-1,080	6,018	-17.94%	大賣/鉅額交易
2020/08/28	25	18.28	1,686	18.06	18.10	-1,661	5,847	-28.40%	大賣/鉅額交易
2020/08/27	0	0.00	491	17.17	17.25	-491	5,544	-8.86%	大賣/鉅額交易
2020/08/26	44	17.02	732	17.04	17.15	-688	5,413	-12.71%	大賣/鉅額交易
2020/08/25	0	0.00	75	16.73	16.70	-75	5,280	-1.42%
2020/08/24	19	16.73	528	16.65	16.55	-509	5,268	-9.66%	大賣/鉅額交易
2020/08/21	5	16.05	50	16.32	16.35	-45	5,186	-0.87%
2020/08/20	130	16.10	4	15.96	16.00	126	5,169	2.44%	大買/鉅額交易
2020/08/19	1	16.15	95	16.32	16.75	-94	5,007	-1.88%
2020/08/18	76	16.04	553	16.31	15.85	-477	4,830	-9.87%	大賣/鉅額交易
2020/08/17	5	15.80	616	15.93	16.20	-611	4,566	-13.38%	大賣/鉅額交易
2020/08/14	0	0.00	360	14.64	14.75	-360	4,246	-8.48%	大賣/鉅額交易
2020/08/13	20	14.35	170	14.49	14.40	-150	4,091	-3.67%	大賣/鉅額交易
2020/08/12	1	14.20	70	14.19	14.25	-69	3,998	-1.73%
2020/08/11	0	0.00	5	14.15	14.05	-5	4,020	-0.12%
2020/08/10	6	13.90	40	14.06	14.10	-34	4,056	-0.84%
2020/08/07	5	13.80	9	13.86	13.85	-4	4,028	-0.10%
2020/08/06	0	0.00	1	13.80	13.80	-1	4,009	-0.02%
2020/08/04	5	13.65	3	13.65	13.65	2	4,047	0.05%
2020/07/28	0	0.00	12	13.32	13.30	-12	4,048	-0.30%
2020/07/27	0	0.00	5	13.70	13.45	-5	4,044	-0.12%
2020/07/24	0	0.00	15	13.70	13.65	-15	4,037	-0.37%
2020/07/23	0	0.00	50	13.93	13.95	-50	4,047	-1.24%
2020/07/22	15	14.05	58	14.13	14.00	-43	4,067	-1.06%
2020/07/17	5	13.65	0	0.00	13.65	5	3,899	0.13%
2020/07/16	10	13.80	5	13.80	13.90	5	3,901	0.13%
2020/07/15	0.6	13.85	31	13.87	13.90	-30.4	3,856	-0.79%
2020/07/14	20	14.55	25	14.49	14.30	-5	3,778	-0.13%
2020/07/13	0	0.00	107	14.50	14.50	-107	3,660	-2.92%	大賣/鉅額交易
2020/07/10	0	0.00	6	14.30	14.30	-6	3,598	-0.17%
2020/07/09	0	0.00	5	14.55	14.45	-5	3,598	-0.14%
2020/07/08	0	0.00	24	14.42	14.45	-24	3,571	-0.67%
2020/07/06	12	14.45	84	14.37	14.40	-72	3,547	-2.03%
2020/07/03	0	0.00	12	14.11	14.15	-12	3,505	-0.34%
2020/07/02	0	0.00	37	14.12	14.15	-37	3,476	-1.06%
2020/07/01	0	0.00	1	13.85	13.95	-1	3,418	-0.03%
2020/06/30	0	0.00	5	13.80	13.80	-5	3,400	-0.15%
2020/06/29	5	13.65	0	0.00	13.65	5	3,407	0.15%
2020/06/22	3	14.00	14	13.95	13.85	-11	3,516	-0.31%
2020/06/19	62	13.95	30	13.93	13.85	32	3,546	0.90%
2020/06/18	12	14.15	147	14.30	14.10	-135	3,555	-3.80%	大賣/鉅額交易
2020/06/17	36	13.86	0	0.00	13.90	36	3,505	1.03%
2020/06/16	13	13.79	115	14.03	14.05	-102	3,521	-2.90%	大賣/鉅額交易
2020/06/15	39	13.93	156	13.95	13.75	-117	3,443	-3.40%	大賣/鉅額交易
2020/06/12	22	13.10	0	0.00	13.25	22	3,283	0.67%
2020/06/11	72	13.51	0	0.00	13.35	72	3,343	2.15%
2020/06/10	36	13.72	3	13.70	13.75	33	3,333	0.99%
2020/06/09	5	13.75	20	13.94	13.80	-15	3,419	-0.44%
2020/06/08	3	13.92	81	13.89	13.80	-78	3,472	-2.25%
2020/06/05	0	0.00	11	13.60	13.70	-11	3,432	-0.32%
2020/06/04	5	13.50	10	13.68	13.50	-5	3,484	-0.14%
2020/06/03	0	0.00	22	13.57	13.50	-22	3,518	-0.63%
2020/06/02	5	13.30	5	13.45	13.40	0	3,526	0.00%
2020/06/01	15	13.30	5	13.45	13.45	10	3,556	0.28%
2020/05/29	24	13.30	0	0.00	13.20	24	3,569	0.67%
2020/05/28	0	0.00	75	13.70	13.50	-75	3,609	-2.08%
2020/05/27	0	0.00	40	13.39	13.40	-40	3,619	-1.11%
2020/05/25	89	13.02	0	0.00	13.00	89	4,359	2.04%
2020/05/22	20	13.18	0	0.00	13.15	20	4,371	0.46%
2020/05/21	12	13.26	0	0.00	13.25	12	4,477	0.27%
2020/05/20	10	13.28	1	13.25	13.25	9	4,491	0.20%
2020/05/19	17	13.34	6	13.53	13.35	11	4,513	0.24%
2020/05/18	0	0.00	22	13.30	13.35	-22	4,524	-0.49%
2020/05/15	5	12.89	31	13.06	13.00	-26	4,476	-0.58%
2020/05/14	31	12.70	6	12.89	12.75	25	4,418	0.57%
2020/05/13	10	12.65	0	0.00	12.75	10	4,408	0.23%
2020/05/12	11	12.75	0	0.00	12.75	11	4,431	0.25%
2020/05/11	21	12.65	11	12.88	12.75	10	4,426	0.23%
2020/05/08	27	12.62	0	0.00	12.65	27	4,443	0.61%
2020/05/07	81	12.53	2	12.65	12.65	79	4,604	1.72%
2020/05/06	75	12.59	0	0.00	12.50	75	4,867	1.54%
2020/05/05	61	12.52	0	0.00	12.60	61	4,886	1.25%
2020/05/04	114	12.53	0	0.00	12.50	114	4,951	2.30%	大買/鉅額交易
2020/04/30	5	12.65	20	12.76	12.80	-15	4,944	-0.30%
2020/04/29	0	0.00	72	12.53	12.60	-72	4,956	-1.45%
2020/04/28	0	0.00	49	12.46	12.35	-49	5,002	-0.98%
2020/04/27	1	12.00	2	12.15	12.10	-1	5,278	-0.02%
2020/04/24	12	11.88	0	0.00	11.90	12	5,260	0.23%
2020/04/23	33	11.87	0	0.00	11.95	33	5,258	0.63%
2020/04/22	15	11.73	0	0.00	11.80	15	5,247	0.29%
2020/04/21	72	11.84	0	0.00	11.75	72	5,235	1.38%
2020/04/20	40	12.01	0	0.00	12.05	40	5,195	0.77%
2020/04/17	25	12.07	47	12.15	12.00	-22	5,189	-0.42%
2020/04/16	11	12.05	0	0.00	12.05	11	5,155	0.21%
2020/04/15	37	12.07	2	12.10	12.15	35	5,116	0.68%
2020/04/14	37	11.94	0	0.00	12.00	37	5,070	0.73%
2020/04/13	56	11.84	0	0.00	11.85	56	5,071	1.10%
2020/04/10	1	11.95	0	0.00	11.95	1	5,067	0.02%
2020/04/09	20	11.80	7	11.95	11.90	13	5,061	0.26%
2020/04/08	30	11.66	0	0.00	11.80	30	5,045	0.59%
2020/04/07	18	11.71	0	0.00	11.65	18	5,006	0.36%
2020/04/06	23	11.61	0	0.00	11.65	23	4,985	0.46%
2020/03/31	5	11.62	0	0.00	11.55	5	4,979	0.10%
2020/03/30	0	0.00	40	11.59	11.60	-40	4,971	-0.80%
2020/03/27	10	11.87	4	11.81	11.70	6	4,981	0.12%
2020/03/26	1	11.55	19	11.71	11.90	-18	4,905	-0.37%
2020/03/25	1	11.45	26	11.49	11.40	-25	4,875	-0.51%
2020/03/24	6	11.26	10	11.40	11.25	-4	4,863	-0.08%
2020/03/23	23	11.30	42	11.08	11.10	-19	4,880	-0.39%
2020/03/20	0	0.00	35	10.81	10.70	-35	4,784	-0.73%
2020/03/19	69	10.29	0	0.00	10.25	69	4,773	1.45%
2020/03/18	24	10.84	0	0.00	10.80	24	4,698	0.51%
2020/03/17	10	10.90	0	0.00	10.90	10	4,632	0.22%
2020/03/16	24	11.34	40	11.48	11.15	-16	4,568	-0.35%
2020/03/13	32	11.13	9	11.45	11.45	23	4,522	0.51%
2020/03/12	115	12.27	12	12.08	12.05	103	4,423	2.33%	大買/鉅額交易
2020/03/11	10	12.75	30	12.97	12.75	-20	4,345	-0.46%
2020/03/10	27	12.67	0	0.00	12.90	27	4,311	0.63%
2020/03/09	25	13.02	13	13.24	12.90	12	4,231	0.28%
2020/03/06	10	13.58	10	13.50	13.50	0	4,159	0.00%
2020/03/05	35	13.69	20	13.78	13.65	15	4,126	0.36%
2020/03/04	20	13.69	0	0.00	13.70	20	4,104	0.49%
2020/03/03	3	13.70	68	13.86	13.75	-65	4,080	-1.59%
2020/03/02	95	13.58	23	13.77	13.55	72	4,019	1.79%
2020/02/27	54	14.04	500	14.50	13.90	-446	3,967	-11.24%	大賣/鉅額交易
2020/02/26	69	14.14	621	14.27	14.25	-552	3,662	-15.07%	大賣/鉅額交易
2020/02/25	25	13.64	0	0.00	13.60	25	3,167	0.79%
2020/02/24	0	0.00	236	13.88	13.85	-236	3,127	-7.55%	大賣/鉅額交易
2020/02/21	12	13.55	13	13.69	13.65	-1	3,026	-0.03%
2020/02/20	15	13.53	34	13.75	13.50	-19	3,030	-0.63%
2020/02/19	12	13.43	46	13.58	13.60	-34	3,032	-1.12%
2020/02/18	2	13.35	10	13.45	13.35	-8	3,098	-0.26%
2020/02/17	10	13.30	10	13.40	13.35	0	3,089	0.00%
2020/02/14	0	0.00	18	13.50	13.40	-18	3,085	-0.58%
2020/02/13	15	13.38	0	0.00	13.30	15	3,063	0.49%
2020/02/12	12	13.42	0	0.00	13.40	12	3,033	0.40%
2020/02/11	12	13.41	0	0.00	13.45	12	3,005	0.40%
2020/02/10	98	13.53	2	13.60	13.50	96	2,946	3.26%
2020/02/07	1	14.00	404	13.76	13.95	-403	2,774	-14.53%	大賣/鉅額交易
2020/02/06	10	13.25	29	13.19	13.25	-19	2,497	-0.76%
2020/02/05	20	13.00	73	13.17	12.95	-53	2,464	-2.15%
2020/02/04	3	12.83	12	12.84	12.85	-9	2,358	-0.38%
2020/02/03	27	12.77	3	13.00	12.75	24	2,334	1.03%
2020/01/31	111	13.21	10	13.25	13.10	101	2,287	4.42%	大買/鉅額交易
2020/01/30	53	13.30	184	13.98	13.55	-131	2,196	-5.97%	大賣/鉅額交易
2020/01/20	1	13.25	30	13.25	13.25	-29	1,885	-1.54%
2020/01/17	30	13.18	32	13.20	13.20	-2	1,926	-0.10%
2020/01/16	0	0.00	10	13.20	13.20	-10	1,924	-0.52%
2020/01/15	0	0.00	10	13.20	13.15	-10	1,924	-0.52%
2020/01/14	0	0.00	10	13.25	13.20	-10	1,932	-0.52%
2020/01/13	0	0.00	5	13.25	13.20	-5	1,943	-0.26%
2020/01/10	0	0.00	40	13.16	13.20	-40	1,975	-2.02%
2020/01/09	11	13.15	30	13.13	13.15	-19	1,973	-0.96%
2020/01/08	0	0.00	71	13.12	13.10	-71	1,974	-3.59%
2020/01/07	10	13.25	0	0.00	13.15	10	1,972	0.51%
2020/01/06	22	13.40	1	13.30	13.30	21	1,943	1.08%
2020/01/03	0	0.00	5	13.60	13.55	-5	1,919	-0.26%
2020/01/02	0	0.00	2	13.58	13.60	-2	1,895	-0.11%
2019/12/31	10	13.45	15	13.45	13.45	-5	1,869	-0.27%
2019/12/26	13	13.52	4	13.58	13.55	9	1,818	0.49%
2019/12/24	0	0.00	32	13.36	13.35	-32	1,777	-1.80%
2019/12/23	40	13.54	2	13.55	13.55	38	1,745	2.18%
2019/12/20	19	13.62	0	0.00	13.50	19	1,715	1.11%
2019/12/19	0	0.00	76	13.95	13.95	-76	1,662	-4.57%
2019/12/18	3	13.60	210	13.78	13.85	-207	1,590	-13.02%	大賣/鉅額交易
2019/12/17	0	0.00	61	13.57	13.60	-61	1,507	-4.05%
2019/12/16	0	0.00	59	13.34	13.40	-59	1,446	-4.08%
2019/12/13	0	0.00	19	13.14	13.10	-19	1,379	-1.38%
2019/12/11	0	0.00	6	13.05	13.05	-6	1,376	-0.44%
2019/12/06	1	12.90	0	0.00	12.85	1	1,400	0.07%
2019/12/04	5	12.85	1	12.90	12.90	4	1,393	0.29%
2019/11/29	1	12.95	0	0.00	12.95	1	1,352	0.07%
2019/11/28	0	0.00	32	13.18	13.05	-32	1,324	-2.42%
2019/11/27	2	13.25	30	13.23	13.20	-28	1,302	-2.15%
2019/11/26	1	13.00	73	13.10	13.15	-72	1,259	-5.72%
2019/11/25	0	0.00	25	12.91	12.95	-25	1,197	-2.09%
2019/11/22	10	12.75	20	12.75	12.75	-10	1,174	-0.85%
2019/11/21	1	12.75	11	12.75	12.75	-10	1,164	-0.86%
2019/11/20	0	0.00	25	12.75	12.85	-25	1,149	-2.17%
2019/11/19	1	12.70	26	12.72	12.75	-25	1,122	-2.23%
2019/11/18	0	0.00	16	12.60	12.65	-16	1,089	-1.47%
2019/11/15	2	12.60	219	12.58	12.55	-217	1,050	-20.67%	大賣/鉅額交易
2019/11/14	0	0.00	4	12.00	12.00	-4	944	-0.42%
2019/11/13	10	11.85	0	0.00	11.95	10	948	1.05%
2019/11/12	30	11.90	0	0.00	11.90	30	948	3.16%
2019/11/11	20	11.98	2	12.10	12.00	18	942	1.91%
2019/11/07	15	12.00	0	0.00	12.10	15	939	1.60%
2019/11/06	15	12.05	4	12.10	12.00	11	937	1.17%
2019/11/05	44	12.07	0	0.00	12.10	44	936	4.70%
2019/11/04	16	11.97	0	0.00	12.10	16	938	1.70%
2019/10/31	25	11.93	2	11.95	11.95	23	950	2.42%
2019/10/30	35	11.98	1	12.00	12.00	34	953	3.57%
2019/10/29	31	11.99	0	0.00	12.00	31	961	3.22%
2019/10/28	0	0.00	5	12.15	12.10	-5	961	-0.52%
2019/10/25	0	0.00	30	12.09	12.05	-30	949	-3.16%
2019/10/24	10	11.85	0	0.00	11.85	10	890	1.12%
2019/10/23	56	11.81	0	0.00	11.80	56	893	6.27%
2019/10/22	18	11.80	0	0.00	11.90	18	903	1.99%
2019/10/21	43	11.70	0	0.00	11.75	43	904	4.75%
2019/10/18	80	11.66	0	0.00	11.70	80	895	8.94%
2019/10/17	128	11.64	0	0.00	11.70	128	871	14.69%	大買/鉅額交易
2019/10/16	141	11.60	0	0.00	11.60	141	882	15.98%	大買/鉅額交易
2019/10/15	160	11.62	0	0.00	11.60	160	914	17.49%	大買/鉅額交易
2019/10/14	124	11.63	0	0.00	11.65	124	935	13.26%	大買/鉅額交易
2019/10/09	103	11.64	0	0.00	11.60	103	1,004	10.25%	大買/鉅額交易
2019/10/08	12	11.66	0	0.00	11.65	12	1,054	1.14%
2019/10/07	4	11.65	0	0.00	11.65	4	1,109	0.36%
2019/10/04	24	11.59	0	0.00	11.60	24	1,174	2.04%
2019/10/02	1	11.60	0	0.00	11.60	1	1,262	0.08%
2019/09/27	1	11.65	0	0.00	11.65	1	1,310	0.08%
2019/09/26	1	11.80	0	0.00	11.80	1	1,326	0.08%
2019/09/25	5	11.80	0	0.00	11.80	5	1,340	0.37%
2019/09/24	10	11.80	0	0.00	11.80	10	1,356	0.74%
2019/09/23	60	11.81	1	11.85	11.80	59	1,373	4.30%
2019/09/20	104	11.85	10	11.85	11.75	94	1,389	6.76%	大買/
2019/09/17	0	0.00	25	11.90	11.85	-25	1,398	-1.79%
2019/09/12	25	11.73	0	0.00	11.70	25	1,422	1.76%
2019/09/11	11	11.76	0	0.00	11.70	11	1,429	0.77%
2019/09/10	0	0.00	10	11.93	11.90	-10	1,417	-0.71%
2019/09/09	0	0.00	34	11.80	11.80	-34	1,394	-2.44%
2019/09/05	1	11.65	0	0.00	11.65	1	1,382	0.07%
2019/09/04	0	0.00	17	11.65	11.60	-17	1,383	-1.23%
2019/09/03	6	11.56	0	0.00	11.55	6	1,380	0.43%
2019/08/30	2	11.50	0	0.00	11.55	2	1,383	0.14%
2019/08/29	7	11.40	0	0.00	11.45	7	1,384	0.51%
2019/08/28	10	11.40	0	0.00	11.35	10	1,388	0.72%
2019/08/27	3	11.40	0	0.00	11.35	3	1,392	0.22%
2019/08/26	30	11.43	0	0.00	11.40	30	1,386	2.16%
2019/08/23	20	11.57	0	0.00	11.50	20	1,388	1.44%
2019/08/22	5	11.50	0	0.00	11.60	5	1,385	0.36%
2019/08/21	40	11.60	0	0.00	11.60	40	1,397	2.86%
2019/08/19	1	11.55	4	11.55	11.50	-3	1,391	-0.22%
2019/08/15	8	11.26	0	0.00	11.30	8	1,363	0.59%
2019/08/13	7	11.34	0	0.00	11.30	7	1,360	0.51%
2019/08/08	4	11.18	1	11.25	11.35	3	1,381	0.22%
2019/08/06	6	11.13	0	0.00	11.25	6	1,400	0.43%
2019/08/05	11	11.39	0	0.00	11.30	11	1,410	0.78%
2019/08/01	32	11.55	0	0.00	11.50	32	1,390	2.30%
2019/07/30	10	11.60	0	0.00	11.60	10	1,372	0.73%
2019/07/25	34	11.59	6	11.60	11.60	28	1,370	2.04%
2019/07/24	30	11.65	0	0.00	11.60	30	1,362	2.20%
2019/07/23	30	11.77	0	0.00	11.70	30	1,341	2.24%
2019/07/22	21	11.84	0	0.00	11.85	21	1,323	1.59%
2019/07/19	81	11.81	0	0.00	11.90	81	1,311	6.18%
2019/07/18	10	11.95	0	0.00	11.90	10	1,302	0.77%
2019/07/17	0	0.00	11	12.15	12.10	-11	1,284	-0.86%
2019/07/16	1	12.00	0	0.00	11.95	1	1,239	0.08%
2019/07/15	6.4	12.45	181	12.58	12.55	-174.6	1,211	-14.41%	大賣/鉅額交易
2019/07/12	0	0.00	80	12.55	12.50	-80	1,138	-7.03%
2019/07/11	0	0.00	70	12.56	12.60	-70	1,092	-6.41%
2019/07/10	0	0.00	62	12.44	12.50	-62	1,041	-5.95%
2019/07/09	0	0.00	40	12.24	12.30	-40	979	-4.08%
2019/07/08	1	12.15	30	12.20	12.20	-29	929	-3.12%
2019/07/05	0	0.00	18	12.04	12.05	-18	892	-2.02%
2019/07/03	2	11.90	0	0.00	11.90	2	866	0.23%
2019/07/02	20	11.93	0	0.00	11.90	20	852	2.35%
2019/07/01	26	11.95	1	12.00	11.95	25	833	3.00%
2019/06/28	0	0.00	4	11.90	11.90	-4	809	-0.49%
2019/06/27	2	11.90	0	0.00	11.90	2	810	0.25%
2019/06/21	1	11.80	0	0.00	11.75	1	795	0.13%
2019/06/20	0	0.00	1	11.85	11.90	-1	787	-0.13%
2019/06/19	3	11.62	0	0.00	11.75	3	767	0.39%
2019/06/18	50	11.65	0	0.00	11.65	50	753	6.63%
2019/06/17	8	11.68	0	0.00	11.65	8	758	1.06%
2019/06/11	1	11.70	0	0.00	11.75	1	785	0.13%
2019/06/06	3	11.70	0	0.00	11.60	3	796	0.38%
2019/06/05	15	11.75	0	0.00	11.75	15	798	1.88%
2019/06/03	2	11.70	0	0.00	11.75	2	826	0.24%
2019/05/31	3	11.70	1	11.70	11.80	2	828	0.24%
2019/05/30	5	11.65	0	0.00	11.75	5	834	0.60%
2019/05/29	3	11.65	0	0.00	11.65	3	840	0.36%
2019/05/28	5	11.65	0	0.00	11.70	5	843	0.59%
2019/05/24	2	11.55	0	0.00	11.60	2	826	0.24%
2019/05/23	4	11.50	0	0.00	11.45	4	826	0.48%
2019/05/22	4	11.51	0	0.00	11.55	4	839	0.48%
2019/05/21	1	11.50	0	0.00	11.50	1	891	0.11%
2019/05/20	6	11.46	5	11.50	11.50	1	935	0.11%
2019/05/17	10	11.45	0	0.00	11.45	10	942	1.06%
2019/05/16	26	11.53	0	0.00	11.50	26	923	2.81%
2019/05/15	1	11.50	5	11.65	11.65	-4	922	-0.43%
2019/05/14	21	11.36	5	11.55	11.55	16	931	1.72%
2019/05/13	70	11.54	0	0.00	11.50	70	936	7.48%
2019/05/10	7	11.66	0	0.00	11.65	7	928	0.75%
2019/05/09	41	11.71	0	0.00	11.70	41	932	4.40%
2019/05/08	3.4	11.75	0	0.00	11.75	3.4	926	0.37%
2019/05/07	8	11.80	0	0.00	11.80	8	923	0.87%
2019/05/06	11	11.77	0	0.00	11.75	11	925	1.19%
2019/05/03	5	11.90	0	0.00	11.90	5	916	0.55%
2019/05/02	35	11.90	0	0.00	11.90	35	915	3.82%
2019/04/25	20	11.95	0	0.00	11.90	20	946	2.11%
2019/04/23	20	11.90	0	0.00	11.85	20	947	2.11%
2019/04/22	25	11.90	0	0.00	11.90	25	951	2.63%
2019/04/19	40	11.85	0	0.00	11.90	40	956	4.18%
2019/04/18	36	11.86	0	0.00	11.80	36	962	3.74%
2019/04/17	40	11.90	0	0.00	11.95	40	968	4.13%
2019/04/16	70	11.91	0	0.00	11.90	70	974	7.19%
2019/04/15	40	11.93	0	0.00	11.95	40	969	4.13%
2019/04/12	40	11.94	4	11.90	11.90	36	972	3.70%
2019/04/11	25	11.97	0	0.00	11.95	25	976	2.56%
2019/04/10	15	11.95	0	0.00	12.00	15	972	1.54%
2019/04/09	20	11.90	0	0.00	11.95	20	965	2.07%
2019/04/08	35	11.88	0	0.00	11.90	35	959	3.65%
2019/04/03	11	11.80	0	0.00	11.85	11	956	1.15%
2019/04/02	21	11.83	0	0.00	11.85	21	955	2.20%
2019/04/01	42	11.85	0	0.00	11.80	42	948	4.43%
2019/03/29	26	11.84	0	0.00	11.85	26	931	2.79%
2019/03/28	4	11.79	0	0.00	11.80	4	936	0.43%
2019/03/27	1	11.85	0	0.00	11.85	1	936	0.11%
2019/03/25	3	11.75	0	0.00	11.80	3	936	0.32%
2019/03/22	6	11.80	0	0.00	11.85	6	933	0.64%
2019/03/19	3	11.80	0	0.00	11.80	3	935	0.32%
2019/03/15	10	11.83	0	0.00	11.75	10	978	1.02%
2019/03/14	5	11.81	0	0.00	11.80	5	973	0.51%
2019/03/11	13	11.90	0	0.00	11.85	13	989	1.31%
2019/03/08	11	11.78	0	0.00	11.95	11	999	1.10%
2019/03/07	4	11.85	0	0.00	11.80	4	992	0.40%
2019/03/06	8	11.87	0	0.00	11.85	8	993	0.80%
2019/03/05	6	11.98	0	0.00	11.90	6	988	0.61%
2019/03/04	11	12.06	0	0.00	12.00	11	983	1.12%
2019/02/27	4	12.10	0	0.00	12.15	4	976	0.41%
2019/02/25	0	0.00	2	12.20	12.20	-2	955	-0.21%
2019/02/22	0	0.00	2	12.08	12.05	-2	948	-0.21%
2019/02/21	10	12.10	1	12.10	12.10	9	939	0.96%
2019/02/20	1	12.30	30	12.24	12.25	-29	924	-3.14%
2019/02/19	0	0.00	54	11.96	12.05	-54	887	-6.09%
2019/02/18	0	0.00	7	11.95	11.95	-7	854	-0.82%
2019/02/15	0	0.00	5	11.85	11.85	-5	848	-0.59%
2019/02/14	0	0.00	1	11.75	11.80	-1	850	-0.12%
2019/02/13	0	0.00	8	11.77	11.80	-8	846	-0.94%
2019/02/12	0	0.00	5	11.64	11.65	-5	831	-0.60%
2019/02/11	2	11.55	2	11.60	11.60	0	829	0.00%
2019/01/30	0	0.00	2	11.50	11.50	-2	825	-0.24%
2019/01/29	2	11.50	10	11.53	11.55	-8	818	-0.98%
2019/01/28	3	11.50	0	0.00	11.55	3	820	0.37%
2019/01/24	3	11.45	0	0.00	11.50	3	827	0.36%
2019/01/23	2	11.45	1	11.45	11.40	1	833	0.12%
2019/01/22	0	0.00	2	11.45	11.50	-2	834	-0.24%
2019/01/21	0	0.00	10	11.45	11.45	-10	836	-1.19%
2019/01/18	0	0.00	3	11.45	11.40	-3	839	-0.36%
2019/01/14	5	11.25	0	0.00	11.30	5	872	0.57%
2019/01/11	10	11.28	0	0.00	11.30	10	1,013	0.99%
2019/01/10	15	11.29	0	0.00	11.20	15	1,018	1.47%
2019/01/08	6	11.20	0	0.00	11.20	6	1,033	0.58%
2019/01/04	0	0.00	1	11.10	11.15	-1	1,078	-0.09%
2019/01/03	50	11.15	0	0.00	11.20	50	1,166	4.28%
2019/01/02	5	11.23	0	0.00	11.20	5	1,207	0.41%
2018/12/28	4	11.26	0	0.00	11.25	4	1,215	0.33%
2018/12/26	3	11.25	0	0.00	11.20	3	1,242	0.24%
2018/12/22	2	11.25	0	0.00	11.30	2	1,248	0.16%
2018/12/21	3	11.20	0	0.00	11.20	3	1,268	0.24%
2018/12/20	7	11.34	0	0.00	11.30	7	1,296	0.54%
2018/12/19	3	11.45	1	11.45	11.45	2	1,299	0.15%
2018/12/18	12	11.48	0	0.00	11.40	12	1,308	0.92%
2018/12/17	17	11.59	0	0.00	11.60	17	1,311	1.30%
2018/12/14	7	11.65	0	0.00	11.60	7	1,314	0.53%
2018/12/13	0	0.00	7	11.80	11.80	-7	1,314	-0.53%
2018/12/12	1	11.70	0	0.00	11.70	1	1,303	0.08%
2018/12/11	8	11.45	31	11.67	11.65	-23	1,312	-1.75%
2018/12/10	22	11.32	0	0.00	11.30	22	1,278	1.72%
2018/12/07	4	11.38	0	0.00	11.45	4	1,282	0.31%
2018/12/06	47	11.48	0	0.00	11.30	47	1,292	3.64%
2018/12/05	67	11.56	3	11.55	11.55	64	1,289	4.96%
2018/12/04	17	11.66	0	0.00	11.70	17	1,328	1.28%
2018/12/03	16	11.62	0	0.00	11.70	16	1,326	1.21%
2018/11/30	25	11.53	0	0.00	11.60	25	1,321	1.89%
2018/11/29	11	11.57	0	0.00	11.50	11	1,318	0.83%
2018/11/28	25	11.45	0	0.00	11.55	25	1,306	1.91%
2018/11/27	26	11.45	0	0.00	11.40	26	1,311	1.98%
2018/11/26	8	11.43	0	0.00	11.50	8	1,319	0.61%
2018/11/23	0	0.00	1	11.45	11.45	-1	1,323	-0.08%
2018/11/19	0	0.00	1	11.60	11.65	-1	1,429	-0.07%
2018/11/16	4	11.45	0	0.00	11.55	4	1,588	0.25%
2018/11/15	9	11.43	0	0.00	11.40	9	1,625	0.55%
2018/11/14	0	0.00	2	11.50	11.45	-2	1,620	-0.12%
2018/11/13	0	0.00	8	11.36	11.45	-8	1,628	-0.49%
2018/11/12	0	0.00	1	11.40	11.40	-1	1,629	-0.06%
2018/11/09	3	11.35	11	11.40	11.45	-8	1,640	-0.49%
2018/11/08	0	0.00	7	11.55	11.55	-7	1,646	-0.43%
2018/11/06	15	11.40	3	11.40	11.40	12	1,645	0.73%
2018/11/05	25	11.40	0	0.00	11.45	25	1,648	1.52%
2018/11/02	0	0.00	2	11.50	11.50	-2	1,642	-0.12%
2018/11/01	0	0.00	1	11.35	11.40	-1	1,638	-0.06%
2018/10/31	6	11.23	2	11.38	11.20	4	1,632	0.24%
2018/10/29	40	11.10	10	11.05	11.05	30	1,624	1.85%
2018/10/26	35	11.14	10	11.10	11.10	25	1,634	1.53%
2018/10/25	10	11.18	19	11.25	11.15	-9	1,630	-0.55%
2018/10/24	21	11.43	13	11.50	11.40	8	1,629	0.49%
2018/10/23	9	11.62	10	11.58	11.55	-1	1,664	-0.06%
2018/10/22	1	11.80	0	0.00	11.75	1	1,686	0.06%
2018/10/19	3	11.15	20	11.55	11.80	-17	1,672	-1.02%
2018/10/18	0	0.00	0	11.35	11.35	0	1,529	0.00%
2018/10/17	0	0.00	8	11.53	11.35	-8	1,523	-0.53%
2018/10/15	0	0.00	13	11.37	11.40	-13	1,499	-0.87%
2018/10/12	39	11.16	0	0.00	11.20	39	1,487	2.62%
2018/10/11	63	11.47	0	0.00	11.35	63	1,452	4.34%
2018/10/09	0	0.00	8	12.18	12.30	-8	1,387	-0.58%
2018/10/08	10	11.87	0	0.00	11.85	10	1,346	0.74%
2018/10/05	86	12.00	0	0.00	11.95	86	1,342	6.41%
2018/10/04	31	12.26	0	0.00	12.25	31	1,323	2.34%
2018/10/03	3	12.35	0	0.00	12.35	3	1,343	0.22%
2018/10/02	2	12.45	0	0.00	12.40	2	1,367	0.15%
2018/10/01	1	12.45	0	0.00	12.55	1	1,379	0.07%
2018/09/28	3	12.45	3	12.65	12.45	0	1,390	0.00%
2018/09/27	3	12.50	6	12.60	12.55	-3	1,388	-0.22%
2018/09/26	10	12.20	4	12.45	12.45	6	1,349	0.44%
2018/09/25	2	12.20	20	12.30	12.20	-18	1,357	-1.33%
2018/09/21	21	12.21	0	0.00	12.20	21	1,359	1.55%
2018/09/20	27	12.34	0	0.00	12.20	27	1,361	1.98%
2018/09/18	10	12.38	0	0.00	12.35	10	1,364	0.73%
2018/09/14	0	0.00	12	12.35	12.45	-12	1,378	-0.87%
2018/09/13	0	0.00	5	12.20	12.15	-5	1,373	-0.36%
2018/09/12	0	0.00	4	12.11	12.15	-4	1,378	-0.29%
2018/09/10	104	11.81	0	0.00	11.75	104	1,403	7.41%	大買/鉅額交易
2018/09/07	10	12.17	0	0.00	12.20	10	1,368	0.73%
2018/09/06	6	12.18	0	0.00	12.15	6	1,404	0.43%
2018/09/05	0	0.00	4	12.28	12.25	-4	1,405	-0.28%
2018/09/04	6	12.25	0	0.00	12.35	6	1,406	0.43%
2018/09/03	12	12.32	0	0.00	12.25	12	1,410	0.85%
2018/08/31	16	12.38	0	0.00	12.35	16	1,406	1.14%
2018/08/30	8	12.47	0	0.00	12.45	8	1,400	0.57%
2018/08/29	11	12.46	0	0.00	12.45	11	1,408	0.78%
2018/08/28	20	12.55	0	0.00	12.50	20	1,408	1.42%
2018/08/27	5	12.60	0	0.00	12.70	5	1,457	0.34%
2018/08/24	30	12.63	0	0.00	12.65	30	1,475	2.03%
2018/08/23	0	0.00	288	12.67	12.90	-288	1,459	-19.74%	大賣/鉅額交易
2018/08/22	0	0.00	35	12.25	12.25	-35	1,310	-2.67%
2018/08/21	0	0.00	1	12.05	12.05	-1	1,285	-0.08%
2018/08/20	0	0.00	14	11.98	12.00	-14	1,293	-1.08%
2018/08/16	9	11.77	2	11.85	11.80	7	1,286	0.54%
2018/08/15	10	11.75	0	0.00	11.90	10	1,293	0.77%
2018/08/13	28	11.71	0	0.00	11.70	28	1,288	2.17%
2018/08/02	6	11.83	0	0.00	11.80	6	1,447	0.41%
2018/07/31	1	12.20	2	12.08	12.10	-1	1,449	-0.07%
2018/07/30	0	0.00	29	12.15	12.20	-29	1,434	-2.02%
2018/07/27	6	11.73	5	11.90	11.90	1	1,397	0.07%
2018/07/26	9	11.70	0	0.00	11.70	9	1,375	0.65%
2018/07/24	6	11.53	0	0.00	11.60	6	1,406	0.43%
2018/07/23	4	11.55	0	0.00	11.55	4	1,425	0.28%
2018/07/20	17	11.70	1	11.70	11.70	16	1,450	1.10%
2018/07/18	7	11.57	5	11.70	11.75	2	1,521	0.13%
2018/07/17	0	0.00	8	11.66	11.60	-8	1,531	-0.52%
2018/07/13	1	11.60	0	0.00	11.55	1	1,531	0.07%
2018/07/12	0	0.00	4	11.45	11.55	-4	1,536	-0.26%
2018/07/11	25	11.68	19	11.86	11.90	6	1,585	0.38%
2018/07/10	1	11.70	0	0.00	11.70	1	1,575	0.06%
2018/07/09	6	11.58	3	11.70	11.65	3	1,565	0.19%
2018/07/06	18	11.58	0	0.00	11.55	18	1,574	1.14%
2018/07/05	21	11.76	0	0.00	11.65	21	1,634	1.29%
2018/07/04	2	11.90	0	0.00	11.90	2	1,671	0.12%
2018/07/03	22	11.82	0	0.00	11.85	22	1,699	1.29%
2018/06/29	8	12.00	2	12.03	12.05	6	1,721	0.35%
2018/06/28	9	12.07	0	0.00	12.05	9	1,706	0.53%
2018/06/26	24	12.08	0	0.00	12.10	24	1,750	1.37%
2018/06/25	4	12.20	0	0.00	12.20	4	1,749	0.23%
2018/06/22	7	12.21	0	0.00	12.20	7	1,762	0.40%
2018/06/20	1	12.40	0	0.00	12.35	1	1,821	0.05%
2018/06/14	7	12.65	0	0.00	12.60	7	1,832	0.38%
2018/06/13	6	12.78	0	0.00	12.75	6	1,822	0.33%
2018/06/12	2	12.85	0	0.00	12.80	2	1,879	0.11%
2018/06/07	7	13.03	0	0.00	12.95	7	1,948	0.36%
2018/06/06	15	13.03	0	0.00	13.00	15	1,998	0.75%
2018/06/04	0	0.00	7	13.35	13.25	-7	2,047	-0.34%
2018/06/01	0	0.00	7	13.15	13.20	-7	2,017	-0.35%
2018/05/25	0	0.00	2	12.70	12.70	-2	2,483	-0.08%
2018/05/23	0	0.00	3	12.70	12.75	-3	3,008	-0.10%
2018/05/21	10	12.80	3	12.80	12.80	7	3,021	0.23%
2018/05/18	16	12.80	0	0.00	12.75	16	3,052	0.52%
2018/05/16	25	12.76	107	12.80	12.85	-82	3,086	-2.66%	大賣/
2018/05/15	0	0.00	10	12.95	12.95	-10	3,093	-0.32%
2018/05/14	10	13.00	2	13.00	13.00	8	3,201	0.25%
2018/05/11	10	13.00	23	13.14	13.10	-13	3,232	-0.40%
2018/05/10	0	0.00	6	13.04	13.00	-6	3,263	-0.18%
2018/05/09	0	0.00	1	12.85	12.90	-1	3,280	-0.03%
2018/05/08	0	0.00	11	12.88	12.95	-11	3,377	-0.33%
2018/05/07	5	12.70	0	0.00	12.75	5	3,602	0.14%
2018/05/04	43	12.70	1	12.70	12.65	42	3,748	1.12%
2018/05/03	24	12.76	0	0.00	12.70	24	3,786	0.63%
2018/05/02	8	12.70	33	12.88	12.90	-25	3,835	-0.65%
2018/04/30	16	12.70	0	0.00	12.70	16	3,839	0.42%
2018/04/27	0	0.00	1	12.75	12.60	-1	3,890	-0.03%
2018/04/26	45	12.58	13	12.76	12.50	32	3,989	0.80%
2018/04/25	41	12.52	10	12.70	12.65	31	3,997	0.78%
2018/04/24	33	12.77	2	12.80	12.70	31	4,022	0.77%
2018/04/23	41	12.92	0	0.00	12.85	41	4,052	1.01%
2018/04/20	4	13.05	0	0.00	13.20	4	4,081	0.10%
2018/04/19	10	13.10	0	0.00	13.10	10	4,074	0.25%
2018/04/18	3	13.10	0	0.00	13.10	3	4,126	0.07%
2018/04/17	1	13.25	11	13.51	13.25	-10	4,177	-0.24%
2018/04/12	0	0.00	14	13.29	13.30	-14	4,277	-0.33%
2018/04/11	0	0.00	11	13.28	13.20	-11	4,323	-0.25%
2018/04/10	0	0.00	44	13.14	13.10	-44	4,348	-1.01%
2018/04/09	0	0.00	1	13.00	13.05	-1	4,407	-0.02%
2018/04/03	12	12.65	39	12.75	12.80	-27	4,483	-0.60%
2018/04/02	25	12.71	5	12.80	12.70	20	4,891	0.41%
2018/03/31	15	12.85	0	0.00	12.90	15	5,109	0.29%
2018/03/30	10	12.95	1	12.95	12.95	9	5,502	0.16%
2018/03/29	0	0.00	2	12.95	12.95	-2	5,494	-0.04%
2018/03/28	47	12.79	30	12.80	12.70	17	5,472	0.31%
2018/03/27	10	12.90	11	12.99	12.95	-1	5,490	-0.02%
2018/03/26	10	12.60	0	0.00	12.70	10	5,512	0.18%
2018/03/23	48	12.75	0	0.00	12.75	48	5,498	0.87%
2018/03/22	56	13.25	0	0.00	13.10	56	5,461	1.03%
2018/03/21	15	13.35	1	13.35	13.30	14	5,457	0.26%
2018/03/20	6	13.40	0	0.00	13.45	6	5,490	0.11%
2018/03/19	3	13.40	0	0.00	13.50	3	5,490	0.05%
2018/03/16	33	13.53	0	0.00	13.35	33	5,476	0.60%
2018/03/15	8	13.65	0	0.00	13.70	8	5,423	0.15%
2018/03/14	5	13.70	20	13.80	13.70	-15	5,417	-0.28%
2018/03/13	15	13.80	0	0.00	13.85	15	5,405	0.28%
2018/03/12	11	13.95	5	14.10	13.90	6	5,384	0.11%
2018/03/09	0	0.00	10	13.88	13.90	-10	5,349	-0.19%
2018/03/07	55	13.71	0	0.00	13.70	55	5,343	1.03%
2018/03/06	5	13.75	5	13.75	13.80	0	5,345	0.00%
2018/03/05	60	13.95	7	14.17	13.90	53	5,351	0.99%
2018/03/02	21	13.87	10	14.00	13.95	11	5,379	0.20%
2018/03/01	7	14.21	14	14.29	14.25	-7	5,308	-0.13%
2018/02/27	94	14.14	25	14.60	14.05	69	5,335	1.29%
2018/02/26	28	14.54	1,023	14.50	14.50	-995	5,104	-19.49%	大賣/鉅額交易
2018/02/23	0	0.00	149	13.44	13.50	-149	4,704	-3.17%	大賣/鉅額交易
2018/02/22	4	12.75	0	0.00	12.75	4	4,658	0.09%
2018/02/21	0	0.00	1	12.85	12.85	-1	4,757	-0.02%
2018/02/12	0	0.00	2	12.45	12.45	-2	4,906	-0.04%
2018/02/09	27	12.22	3	12.35	12.35	24	4,942	0.49%
2018/02/08	0	0.00	44	12.56	12.65	-44	4,976	-0.88%
2018/02/07	46	12.66	0	0.00	12.50	46	5,175	0.89%
2018/02/06	143	12.88	3	12.45	12.50	140	5,162	2.71%	大買/鉅額交易
2018/02/05	6	13.40	97	13.64	13.60	-91	5,105	-1.78%
2018/02/02	0	0.00	18	13.76	13.70	-18	5,052	-0.36%
2018/02/01	0	0.00	10	13.60	13.60	-10	5,003	-0.20%
2018/01/31	8	13.55	14	13.77	13.60	-6	4,973	-0.12%
2018/01/30	4	13.96	34	14.18	13.50	-30	4,898	-0.61%
2018/01/29	0	0.00	91	13.70	13.95	-91	4,666	-1.95%
2018/01/26	15	13.33	0	0.00	13.35	15	4,610	0.33%
2018/01/25	193	13.53	0	0.00	13.40	193	4,568	4.22%	大買/鉅額交易
2018/01/24	30	13.56	0	0.00	13.65	30	4,512	0.66%
2018/01/23	30	13.76	0	0.00	13.75	30	4,489	0.67%
2018/01/22	0	0.00	31	13.77	13.90	-31	4,441	-0.70%
2018/01/19	7	13.51	0	0.00	13.45	7	4,331	0.16%
2018/01/18	12	13.60	13	13.71	13.65	-1	4,315	-0.02%
2018/01/17	0	0.00	37	13.65	13.75	-37	4,286	-0.86%
2018/01/16	0	0.00	2	13.55	13.65	-2	4,234	-0.05%
2018/01/15	2	13.50	0	0.00	13.45	2	4,199	0.05%
2018/01/12	20	13.33	59	13.48	13.45	-39	4,198	-0.93%
2018/01/11	36	13.37	0	0.00	13.20	36	4,144	0.87%
2018/01/10	80	13.44	0	0.00	13.40	80	4,085	1.96%
2018/01/09	0	0.00	10	13.67	13.60	-10	4,034	-0.25%
2018/01/08	4	13.43	10	13.60	13.40	-6	3,951	-0.15%
2018/01/05	67	13.45	20	13.45	13.55	47	3,943	1.19%
2018/01/04	78	13.59	40	13.70	13.55	38	3,908	0.97%
2018/01/03	6	13.83	0	0.00	13.80	6	3,879	0.15%
2018/01/02	0	0.00	1	13.85	13.95	-1	3,783	-0.03%