三商 (2905)-永豐金券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
14.10
漲跌
▲0.05
漲幅
+0.36%
成交量
1,619張
產業
上市貿易百貨類股
152人加入追蹤

立即追蹤
本地時間:13:30

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

三商 (2905)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/04/25	35.3	14.25	5	14.22	14.10	30.3	888	3.41%
2024/04/24	0.1	13.85	39.1	13.94	14.05	-38.9	866	-4.50%
2024/04/23	1	13.75	64.7	13.71	13.75	-63.7	846	-7.53%
2024/04/22	7.1	13.54	69	13.52	13.60	-61.9	865	-7.15%
2024/04/19	110	13.28	18.1	13.38	13.25	92	861	10.68%	大買/
2024/04/18	28	13.52	4	13.53	13.55	24	844	2.84%
2024/04/17	19	13.63	7	13.68	13.65	12	841	1.43%
2024/04/16	1.7	13.61	38	13.70	13.55	-36.3	838	-4.33%
2024/04/15	40.4	13.76	58	13.68	13.80	-17.6	812	-2.17%
2024/04/12	72.5	13.84	39.1	14.14	13.65	33.4	779	4.29%
2024/04/11	37	13.10	0	0.00	13.05	37	677	5.47%
2024/04/10	8.9	13.13	7	13.09	13.10	1.9	673	0.28%
2024/04/09	4	12.73	3.1	12.75	12.80	0.9	658	0.14%
2024/04/08	3	12.42	2	12.45	12.50	1	643	0.16%
2024/04/03	12.4	12.50	0	0.00	12.45	12.4	639	1.93%
2024/04/02	0.1	12.51	19	12.64	12.50	-18.9	639	-2.95%
2024/04/01	0.1	12.70	3	12.68	12.60	-2.9	634	-0.46%
2024/03/29	31.2	12.66	0	0.00	12.65	31.2	638	4.89%
2024/03/28	0.5	12.63	28	12.60	12.60	-27.5	634	-4.34%
2024/03/27	0.4	12.50	26	12.55	12.55	-25.6	631	-4.04%
2024/03/26	0	12.45	0	0.00	12.35	0	626	0.00%
2024/03/25	0	12.45	5	12.40	12.45	-5	631	-0.79%
2024/03/22	0	12.45	0	0.00	12.35	0	637	0.00%
2024/03/21	0.3	12.35	30	12.32	12.30	-29.8	644	-4.62%
2024/03/20	19.3	12.20	43	12.26	12.25	-23.7	644	-3.69%
2024/03/19	1.2	12.26	37	12.30	12.20	-35.9	636	-5.63%
2024/03/18	21.5	12.18	27	12.28	12.30	-5.5	641	-0.86%
2024/03/15	1	12.55	0	0.00	12.55	1	643	0.16%
2024/03/14	2.2	12.61	2	12.60	12.60	0.2	677	0.03%
2024/03/13	1	12.65	0	0.00	12.65	1	679	0.15%
2024/03/12	20.1	12.65	0	0.00	12.70	20.1	679	2.96%
2024/03/11	0	0.00	4	12.55	12.55	-4	684	-0.58%
2024/03/08	0.3	12.41	0	0.00	12.40	0.3	690	0.05%
2024/03/07	6	12.50	0	0.00	12.50	6	683	0.88%
2024/03/06	0.3	12.57	1	12.50	12.45	-0.7	678	-0.10%
2024/03/05	11	12.55	1	12.50	12.45	10	684	1.46%
2024/03/04	4	12.50	0	0.00	12.50	4	683	0.58%
2024/03/01	0	12.70	19.3	12.69	12.65	-19.3	682	-2.83%
2024/02/29	14.1	12.71	11	12.70	12.70	3.1	682	0.45%
2024/02/27	0.2	12.70	0	0.00	12.65	0.2	664	0.03%
2024/02/26	14.1	12.66	0	0.00	12.70	14.1	676	2.08%
2024/02/23	8.1	12.65	22.8	12.65	12.60	-14.7	692	-2.12%
2024/02/22	55	12.70	0	0.00	12.65	55	706	7.79%
2024/02/21	4.1	12.71	3	12.70	12.65	1.1	727	0.15%
2024/02/20	21	12.80	1	12.80	12.75	20	838	2.39%
2024/02/19	6	12.77	2.1	12.85	12.85	3.9	861	0.45%
2024/02/16	0.1	12.70	2	12.65	12.65	-1.9	933	-0.21%
2024/02/15	5	12.43	4.4	12.45	12.45	0.6	929	0.07%
2024/02/05	1	12.45	0	0.00	12.40	1	939	0.11%
2024/02/02	1	12.50	15	12.50	12.50	-14	950	-1.47%
2024/02/01	0.2	12.60	0	0.00	12.50	0.2	997	0.02%
2024/01/31	1.4	12.34	0	0.00	12.40	1.4	1,002	0.14%
2024/01/30	1	12.40	0	0.00	12.45	1	998	0.10%
2024/01/29	16	12.62	0	0.00	12.60	16	1,005	1.59%
2024/01/26	0	12.50	0	0.00	12.50	0	1,062	0.00%
2024/01/25	13.4	12.50	6	12.45	12.50	7.4	1,071	0.69%
2024/01/24	0	0.00	2	12.70	12.75	-2	1,054	-0.19%
2024/01/23	2	12.68	0.6	12.70	12.65	1.4	1,052	0.14%
2024/01/22	6	12.65	2	12.65	12.65	4	1,057	0.38%
2024/01/19	1	12.55	0	0.00	12.60	1	1,064	0.10%
2024/01/18	0	12.65	1	12.60	12.60	-1	1,064	-0.09%
2024/01/17	2.1	12.51	6	12.60	12.55	-3.9	1,092	-0.36%
2024/01/16	3.5	12.78	0.8	12.75	12.70	2.7	1,079	0.25%
2024/01/15	0	13.20	2	13.10	13.05	-2	1,056	-0.19%
2024/01/12	2	13.15	2	13.15	13.15	0	1,060	0.00%
2024/01/11	2.2	13.20	72	13.17	13.20	-69.8	1,069	-6.53%
2024/01/08	1.3	13.51	0	0.00	13.50	1.3	1,082	0.12%
2024/01/05	1.2	13.56	6	13.59	13.60	-4.8	1,080	-0.44%
2024/01/04	0.1	13.65	2	13.55	13.55	-1.9	1,078	-0.17%
2024/01/03	0	0.00	2	13.50	13.55	-2	1,088	-0.18%
2024/01/02	1	13.70	4	13.65	13.65	-3	1,091	-0.27%
2023/12/29	7	13.70	12	13.74	13.70	-5	1,097	-0.46%
2023/12/28	2.7	13.76	0	0.00	13.80	2.7	1,113	0.24%
2023/12/27	11	13.80	2	13.83	13.80	9	1,118	0.80%
2023/12/26	7	13.70	2	13.65	13.75	5	1,117	0.45%
2023/12/21	0.2	13.75	1	13.60	13.65	-0.8	1,131	-0.07%
2023/12/20	8	13.72	1	13.80	13.75	7	1,152	0.61%
2023/12/19	0	0.00	1	13.65	13.60	-1	1,241	-0.08%
2023/12/18	6	13.70	11	13.66	13.70	-5	1,251	-0.40%
2023/12/15	2.2	13.60	7	13.65	13.55	-4.9	1,248	-0.39%
2023/12/14	2.2	13.59	4	13.58	13.55	-1.8	1,247	-0.14%
2023/12/13	25	13.44	4	13.30	13.40	21	1,248	1.68%
2023/12/12	32.6	13.21	68.5	13.22	13.20	-36	1,243	-2.89%
2023/12/11	44.3	13.42	6	13.46	13.35	38.3	1,220	3.14%
2023/12/07	20	13.95	2	14.00	13.95	18	1,195	1.51%
2023/12/06	2	14.00	8.2	13.98	14.00	-6.2	1,207	-0.51%
2023/12/05	0	0.00	34	13.74	13.80	-34	1,193	-2.85%
2023/12/04	3	13.65	12	13.65	13.70	-9	1,216	-0.74%
2023/12/01	0	0.00	4.3	13.68	13.65	-4.3	1,222	-0.35%
2023/11/30	1	13.50	4	13.68	13.70	-3	1,225	-0.24%
2023/11/29	1	13.70	1.4	13.58	13.55	-0.4	1,224	-0.03%
2023/11/28	25.5	13.64	5	13.56	13.60	20.5	1,230	1.66%
2023/11/27	25	13.77	5.1	13.65	13.55	19.9	1,236	1.61%
2023/11/22	7.1	13.90	10.4	13.85	13.85	-3.4	1,241	-0.27%
2023/11/21	1	13.70	6	13.71	13.70	-5	1,229	-0.41%
2023/11/20	2.3	13.62	2.2	13.65	13.55	0.1	1,231	0.01%
2023/11/17	64.2	13.69	26.1	13.85	13.50	38.1	1,210	3.15%
2023/11/16	3.6	13.36	7	13.31	13.40	-3.4	1,099	-0.31%
2023/11/15	12	13.25	17.6	13.43	13.45	-5.6	1,074	-0.52%
2023/11/14	36.5	12.98	3	12.93	13.00	33.5	999	3.35%
2023/11/13	33.1	12.85	5	12.96	12.95	28.1	1,004	2.80%
2023/11/10	10	13.01	0.3	13.08	12.95	9.7	989	0.98%
2023/11/09	10	13.12	22	13.21	13.10	-12	979	-1.22%
2023/11/07	19.2	13.03	2	13.05	13.00	17.2	928	1.85%
2023/11/06	0	0.00	15	13.09	13.10	-15	925	-1.62%
2023/11/03	1	12.75	33.3	12.96	12.95	-32.3	904	-3.58%
2023/11/02	3	12.67	0	0.00	12.70	3	841	0.36%
2023/11/01	8	12.63	1	12.70	12.70	7	827	0.85%
2023/10/31	0	12.75	2	12.70	12.60	-2	826	-0.24%
2023/10/30	5	12.74	0	0.00	12.70	5	826	0.61%
2023/10/27	6	12.88	9	12.88	12.85	-3	820	-0.36%
2023/10/26	7	12.81	7	12.80	12.85	0	810	0.00%
2023/10/25	11	12.81	23.5	12.78	12.85	-12.5	803	-1.55%
2023/10/24	17	12.61	6.6	12.60	12.60	10.4	774	1.35%
2023/10/23	3	12.60	4	12.60	12.60	-1	770	-0.13%
2023/10/20	3	12.65	9	12.63	12.60	-6	764	-0.78%
2023/10/19	3.2	12.60	79	12.60	12.60	-75.8	756	-10.01%
2023/10/18	22.2	12.53	15	12.55	12.55	7.2	751	0.96%
2023/10/17	0.4	12.45	0	0.00	12.40	0.4	724	0.05%
2023/10/16	0	12.55	2.3	12.46	12.50	-2.3	731	-0.31%
2023/10/13	0	0.00	2	12.55	12.45	-2	735	-0.27%
2023/10/12	0.8	12.54	2.2	12.50	12.50	-1.4	740	-0.19%
2023/10/11	2	12.58	9	12.59	12.55	-7	744	-0.94%
2023/10/06	2.2	12.45	9	12.50	12.55	-6.8	742	-0.91%
2023/10/04	2.4	12.29	5	12.36	12.45	-2.6	730	-0.35%
2023/10/03	0	12.45	2	12.45	12.40	-2	713	-0.27%
2023/10/02	1	12.40	2	12.40	12.40	-1	711	-0.14%
2023/09/28	1.2	12.46	11	12.45	12.45	-9.8	712	-1.38%
2023/09/27	0.1	12.45	3	12.37	12.45	-3	708	-0.42%
2023/09/26	4.2	12.48	9.8	12.50	12.40	-5.6	702	-0.80%
2023/09/25	7.5	12.51	15	12.54	12.50	-7.5	695	-1.08%
2023/09/22	671.6	12.60	112.4	12.58	12.55	559.2	677	82.53%	大買/大賣/鉅額交易
2023/09/21	7.2	12.99	0	0.00	12.85	7.2	577	1.24%
2023/09/20	1.1	13.21	0	0.00	13.20	1.1	567	0.19%
2023/09/19	1	13.30	0	0.00	13.30	1	565	0.18%
2023/09/14	2	13.50	2	13.45	13.45	0	565	0.00%
2023/09/13	0.1	13.55	0	0.00	13.45	0.1	558	0.02%
2023/09/12	1	13.35	0	0.00	13.45	1	551	0.18%
2023/09/11	0.3	13.40	10.6	13.35	13.50	-10.3	539	-1.90%
2023/09/08	9	13.46	22	13.50	13.40	-13	521	-2.49%
2023/09/07	3	13.45	15	13.39	13.55	-12	517	-2.32%
2023/09/06	6	13.33	18	13.23	13.30	-12	487	-2.45%
2023/09/05	39.1	13.44	0	0.00	13.35	39.1	478	8.16%
2023/09/04	1.2	13.31	0	0.00	13.40	1.2	469	0.25%
2023/09/01	1.3	13.28	0	0.00	13.40	1.3	462	0.28%
2023/08/31	1.1	13.30	0.2	13.35	13.40	0.9	455	0.20%
2023/08/30	0.1	13.50	0.1	13.45	13.40	0	445	-0.01%
2023/08/29	3.2	13.43	10	13.49	13.50	-6.8	434	-1.57%
2023/08/28	2	13.65	0	0.00	13.65	2	423	0.47%
2023/08/25	2	13.60	0	0.00	13.70	2	422	0.48%
2023/08/24	18.1	13.60	0	0.00	13.60	18.1	416	4.34%
2023/08/23	1	13.95	0	0.00	13.95	1	397	0.25%
2023/08/22	7.2	14.20	0	0.00	14.20	7.2	395	1.83%
2023/08/21	13	13.86	0	0.00	13.95	13	390	3.33%
2023/08/18	0	13.95	0	0.00	13.85	0	390	0.00%
2023/08/17	17	13.91	0	0.00	13.85	17	389	4.37%
2023/08/16	10	14.00	5	14.00	14.00	5	380	1.31%
2023/08/15	0	14.20	0	0.00	14.15	0	378	0.00%
2023/08/14	6	14.15	0	0.00	14.15	6	383	1.56%
2023/08/11	0	14.40	0	0.00	14.35	0	386	0.01%
2023/08/09	5	14.45	0	0.00	14.45	5	386	1.30%
2023/08/07	5	14.64	0	0.00	14.60	5	382	1.32%
2023/08/04	5	14.75	0	0.00	14.65	5	381	1.31%
2023/08/01	5	14.70	0	0.00	14.75	5	382	1.31%
2023/07/31	14	14.76	0	0.00	14.65	14	381	3.67%
2023/07/28	6.9	14.80	0	0.00	14.75	6.9	377	1.82%
2023/07/27	7	14.64	1	14.70	14.70	6	377	1.59%
2023/07/25	1	14.50	0	0.00	14.50	1	377	0.26%
2023/07/21	0.1	14.70	0	0.00	14.65	0.1	376	0.02%
2023/07/19	9.1	14.62	0	0.00	14.55	9.1	373	2.45%
2023/07/18	0	0.00	21	14.65	14.70	-21	372	-5.64%
2023/07/17	5.1	14.85	0	0.00	14.80	5.1	371	1.36%
2023/07/14	0.4	14.85	2	14.95	14.95	-1.6	372	-0.44%
2023/07/11	0	0.00	1	15.10	15.25	-1	364	-0.27%
2023/07/10	5.1	14.90	0	0.00	14.85	5.1	364	1.39%
2023/07/07	0	0.00	9	14.86	14.85	-9	364	-2.47%
2023/07/06	3.1	15.05	7	15.06	14.95	-3.9	358	-1.08%
2023/07/05	0	0.00	9	15.16	15.15	-9	350	-2.57%
2023/07/04	0	0.00	11	15.17	15.20	-11	351	-3.13%
2023/06/30	1	15.10	0	0.00	15.20	1	346	0.29%
2023/06/29	3	15.10	0	0.00	15.05	3	344	0.87%
2023/06/28	1.1	15.01	0	0.00	15.00	1.1	344	0.30%
2023/06/26	0.1	15.15	0	0.00	15.20	0.1	332	0.02%
2023/06/20	0	0.00	0.5	15.23	15.10	-0.5	327	-0.16%
2023/06/19	0.7	15.20	0	0.00	15.20	0.7	322	0.20%
2023/06/16	0	0.00	0.1	15.50	15.20	-0.1	323	-0.03%
2023/06/15	37	15.30	1	15.30	15.35	36	321	11.18%
2023/06/13	84	15.47	0	0.00	15.40	84	332	25.28%
2023/06/09	0	0.00	0	15.30	15.30	0	336	-0.01%
2023/06/08	0	0.00	2	15.35	15.20	-2	337	-0.59%
2023/06/06	0	0.00	3	15.25	15.30	-3	340	-0.88%
2023/06/05	0.1	15.20	0	0.00	15.20	0.1	337	0.03%
2023/06/02	0	0.00	0.1	15.20	15.20	-0.1	335	-0.01%
2023/05/31	1	15.20	0	0.00	15.00	1	338	0.30%
2023/05/30	4.1	15.15	0	0.00	15.10	4.1	336	1.22%
2023/05/29	2	15.23	0	0.00	15.15	2	342	0.58%
2023/05/24	1	15.30	0	0.00	15.35	1	351	0.28%
2023/05/22	1	15.20	0	0.00	15.30	1	376	0.27%
2023/05/19	1	15.30	33	15.25	15.20	-32	382	-8.36%
2023/05/18	1	15.25	0	0.00	15.25	1	388	0.26%
2023/05/17	81	15.16	0	0.00	15.25	81	391	20.69%
2023/05/16	2.5	15.04	1	15.05	15.05	1.5	394	0.38%
2023/05/15	6.2	15.05	0	0.00	15.05	6.2	397	1.56%
2023/05/10	0	0.00	0	15.05	15.05	0	396	0.00%
2023/05/02	0	15.35	0	0.00	15.20	0	410	0.00%
2023/04/26	0	0.00	0.1	15.15	15.15	-0.1	408	-0.02%
2023/04/25	6.1	15.30	0	0.00	15.05	6.1	404	1.51%
2023/04/24	0	0.00	7	15.05	15.05	-7	403	-1.74%
2023/04/21	2	14.85	0	0.00	14.95	2	400	0.51%
2023/04/19	1.5	15.35	3	15.35	15.30	-1.5	386	-0.39%
2023/04/18	0	0.00	5	15.35	15.40	-5	376	-1.33%
2023/04/14	3	15.45	0	0.00	15.40	3	372	0.80%
2023/04/13	0.1	15.35	0	0.00	15.40	0.1	366	0.04%
2023/04/07	1	15.20	1	15.35	15.35	0	357	0.00%
2023/04/06	1	15.25	1	15.40	15.25	0	355	0.00%
2023/03/31	0	0.00	19	15.37	15.35	-19	356	-5.34%
2023/03/30	5.1	15.43	5	15.42	15.35	0.1	351	0.01%
2023/03/29	0	0.00	2	15.35	15.40	-2	349	-0.57%
2023/03/27	0.6	15.71	0	0.00	15.55	0.6	346	0.17%
2023/03/24	0.2	15.68	2	15.75	15.70	-1.8	351	-0.52%
2023/03/22	0	0.00	5	15.65	15.55	-5	347	-1.44%
2023/03/21	0.1	15.45	0.1	15.45	15.45	0	351	0.00%
2023/03/20	2	15.23	3	15.35	15.30	-1	347	-0.29%
2023/03/17	7.1	15.37	7.8	15.34	15.45	-0.7	345	-0.22%
2023/03/16	0	0.00	8	15.18	15.25	-8	341	-2.34%
2023/03/15	4	15.68	2	15.55	15.55	2	342	0.58%
2023/03/14	2	15.70	77.1	15.69	15.70	-75.1	345	-21.72%
2023/03/13	7	16.00	3	15.88	15.95	4	343	1.16%
2023/03/09	40	16.64	0	0.00	16.65	40	347	11.52%
2023/03/07	0	16.55	0	0.00	16.65	0	385	0.00%
2023/03/06	7	16.44	5.8	16.44	16.40	1.2	388	0.32%
2023/03/03	1	16.30	0	0.00	16.25	1	385	0.26%
2023/03/02	0	0.00	1	16.40	16.35	-1	390	-0.26%
2023/03/01	4.1	16.53	1	16.70	16.40	3.1	391	0.78%
2023/02/23	2	16.75	1	16.80	16.80	1	381	0.26%
2023/02/22	2.1	16.70	3	16.68	16.90	-1	379	-0.25%
2023/02/21	0	0.00	6.1	16.96	16.95	-6.1	373	-1.62%
2023/02/20	7	17.11	8	17.10	16.95	-1	371	-0.28%
2023/02/17	2.6	16.28	7	16.50	16.65	-4.4	361	-1.22%
2023/02/16	0	0.00	0.4	16.35	16.25	-0.4	366	-0.10%
2023/02/15	21.4	16.03	1	16.00	16.30	20.4	373	5.45%
2023/02/14	0	0.00	3	15.92	16.15	-3	363	-0.83%
2023/02/13	37	15.56	0	0.00	15.65	37	357	10.36%
2023/02/10	3	15.55	0	0.00	15.60	3	352	0.85%
2023/02/08	2	15.60	0	0.00	15.60	2	353	0.57%
2023/02/07	2	15.60	0	0.00	15.65	2	358	0.56%
2023/02/06	0	0.00	7	15.61	15.65	-7	357	-1.96%
2023/02/03	5	15.75	0.2	15.70	15.80	4.8	352	1.36%
2023/02/02	0	0.00	9	15.72	15.70	-9	345	-2.60%
2023/02/01	3.2	15.55	0	0.00	15.60	3.2	340	0.94%
2023/01/31	0	0.00	4	15.35	15.35	-4	339	-1.18%
2023/01/30	3	15.35	0	0.00	15.40	3	342	0.88%
2023/01/16	0	0.00	14	15.29	15.30	-14	346	-4.04%
2023/01/13	0	0.00	3	15.30	15.30	-3	352	-0.85%
2023/01/04	3	15.20	0	0.00	15.35	3	428	0.70%
2023/01/03	4	15.03	1	15.20	15.10	3	434	0.69%
2022/12/28	0	0.00	8	15.11	15.15	-8	447	-1.79%
2022/12/22	3	15.15	3	15.15	15.15	0	473	0.00%
2022/12/21	0	0.00	6	15.01	15.00	-6	485	-1.24%
2022/12/20	1	15.20	0	0.00	15.00	1	500	0.20%
2022/12/16	0	0.00	3	15.75	15.10	-3	517	-0.58%
2022/12/15	0	0.00	4	15.39	15.40	-4	520	-0.77%
2022/12/14	3	15.45	0	0.00	15.40	3	528	0.57%
2022/12/13	3	15.15	0	0.00	15.30	3	533	0.56%
2022/12/12	0	0.00	2	15.30	15.40	-2	540	-0.37%
2022/12/08	3	15.30	0	0.00	15.30	3	566	0.53%
2022/12/06	3	15.72	2	15.78	15.55	1	585	0.17%
2022/12/02	1	16.05	0	0.00	16.10	1	624	0.16%
2022/12/01	0	0.00	1	16.10	16.10	-1	652	-0.15%
2022/11/30	1.1	15.54	1	16.10	16.10	0.1	655	0.01%
2022/11/28	0	0.00	7	14.81	14.85	-7	628	-1.11%
2022/11/25	10	15.10	9	14.97	15.00	1	633	0.16%
2022/11/18	1	14.70	4	14.65	14.65	-3	650	-0.46%
2022/11/17	0	0.00	10	14.55	14.65	-10	652	-1.53%
2022/11/16	0	0.00	5	14.59	14.40	-5	652	-0.77%
2022/11/15	6	14.65	6	14.65	14.65	0	646	0.00%
2022/11/14	4	14.58	1	14.55	14.65	3	637	0.47%
2022/11/11	1	14.60	0	0.00	14.50	1	624	0.16%
2022/11/08	1	14.55	0	0.00	14.65	1	626	0.16%
2022/11/04	1	14.35	3	14.47	14.50	-2	625	-0.32%
2022/11/03	4	14.50	7	14.46	14.50	-3	625	-0.48%
2022/11/01	0	0.00	1	14.35	14.30	-1	622	-0.16%
2022/10/31	0.1	14.35	0.2	14.05	14.15	-0.1	621	-0.01%
2022/10/27	0	0.00	7	14.19	14.30	-7	627	-1.12%
2022/10/26	19	14.13	0	0.00	14.10	19	626	3.03%
2022/10/25	6	14.21	0	0.00	13.95	6	622	0.96%
2022/10/24	0	0.00	4	14.23	14.20	-4	620	-0.64%
2022/10/21	4	13.95	3	13.97	13.95	1	619	0.16%
2022/10/20	12	13.68	13	13.76	13.60	-1	614	-0.16%
2022/10/18	2	14.18	0	0.00	14.40	2	574	0.35%
2022/10/14	3	14.40	0	0.00	14.40	3	589	0.51%
2022/10/13	4.3	14.15	0	0.00	14.00	4.3	586	0.73%
2022/10/12	4.1	14.20	13	14.26	14.35	-8.9	577	-1.53%
2022/10/11	0	14.25	0	0.00	14.50	0	574	0.01%
2022/10/06	0	14.55	0	0.00	14.55	0	567	0.01%
2022/10/05	1	14.30	0	0.00	14.50	1	568	0.18%
2022/10/03	2.1	14.55	2	14.65	14.50	0.1	557	0.02%
2022/09/30	2	14.30	1	14.65	14.50	1	551	0.18%
2022/09/29	2	14.50	1	14.65	14.50	1	543	0.18%
2022/09/28	0.1	14.35	3	14.15	14.15	-2.9	535	-0.54%
2022/09/27	3	14.42	0	0.00	14.50	3	528	0.57%
2022/09/26	1.1	14.68	30	14.65	14.70	-28.9	515	-5.59%
2022/09/23	0.1	15.22	0	0.00	15.10	0.1	506	0.01%
2022/09/22	4.3	15.12	0	0.00	15.15	4.3	504	0.86%
2022/09/21	3	15.17	0	0.00	15.15	3	497	0.60%
2022/09/19	7.3	15.26	0	0.00	15.30	7.3	487	1.50%
2022/09/16	7	15.51	8	15.50	15.50	-1	480	-0.21%
2022/09/15	27.2	15.61	25.6	15.70	15.75	1.6	472	0.34%
2022/09/14	1	15.55	2.1	15.69	15.70	-1.1	463	-0.24%
2022/09/13	5.1	15.77	7.3	15.94	15.95	-2.2	457	-0.48%
2022/09/12	16.1	15.81	1	15.80	15.90	15.1	446	3.38%
2022/09/08	4	16.04	1	16.20	16.30	3	427	0.70%
2022/09/07	3	17.28	4	17.26	17.20	-1	394	-0.25%
2022/09/06	8	17.70	0	0.00	17.75	8	366	2.18%
2022/09/02	5	17.79	0	0.00	17.95	5	350	1.43%
2022/09/01	0.1	18.00	9.5	17.87	17.85	-9.5	341	-2.77%
2022/08/31	30	17.95	0	0.00	18.15	30	331	9.05%
2022/08/30	1	17.90	5	17.97	17.85	-4	325	-1.23%
2022/08/29	0.4	18.30	3	18.12	18.00	-2.6	315	-0.82%
2022/08/26	1	18.55	0	0.00	18.65	1	304	0.33%
2022/08/25	6	18.44	0	0.00	18.50	6	300	1.99%
2022/08/24	0.1	18.30	0	0.00	18.35	0.1	297	0.03%
2022/08/23	7	18.20	4.5	18.23	18.20	2.5	298	0.83%
2022/08/22	17	18.20	0	0.00	18.30	17	301	5.64%
2022/08/19	31	18.25	0	0.00	18.40	31	300	10.33%
2022/08/17	4	18.45	0	0.00	18.35	4	297	1.35%
2022/08/15	0	0.00	5	18.18	18.15	-5	286	-1.75%
2022/08/11	1	18.20	0	0.00	18.25	1	295	0.34%
2022/08/10	0	0.00	2	18.05	18.15	-2	299	-0.67%
2022/08/09	4	18.16	0	0.00	18.05	4	301	1.33%
2022/08/05	4	17.75	41	17.75	17.80	-37	323	-11.42%
2022/08/04	1	17.70	24	17.56	17.60	-23	325	-7.06%
2022/08/03	0	0.00	8	17.84	17.75	-8	321	-2.49%
2022/08/02	0.1	17.95	4	17.88	18.00	-3.9	320	-1.22%
2022/08/01	0	0.00	8	17.93	18.00	-8	326	-2.45%
2022/07/29	18	17.71	2	17.85	17.75	16	326	4.89%
2022/07/28	4	17.65	0	0.00	17.80	4	326	1.22%
2022/07/27	3.1	17.65	0	0.00	17.75	3.1	326	0.95%
2022/07/26	2	17.75	0	0.00	17.85	2	328	0.61%
2022/07/25	1	17.70	1	17.65	17.80	0	331	0.00%
2022/07/22	5	17.60	4	17.68	17.90	1	333	0.30%
2022/07/21	0	0.00	3	18.32	18.45	-3	321	-0.93%
2022/07/20	12	18.68	3	18.60	18.45	9	315	2.85%
2022/07/19	62	18.55	0	0.00	18.55	62	317	19.56%
2022/07/18	3	18.55	1	18.50	18.50	2	319	0.63%
2022/07/15	3	18.55	4	18.58	18.55	-1	322	-0.31%
2022/07/14	13	18.96	0	0.00	18.95	13	324	4.01%
2022/07/13	1	18.85	0	0.00	19.05	1	327	0.31%
2022/07/12	1	18.55	0	0.00	18.45	1	325	0.31%
2022/07/11	0	0.00	1	19.00	18.95	-1	322	-0.31%
2022/07/08	0	0.00	5	19.25	19.20	-5	326	-1.53%
2022/07/07	0	0.00	13	19.31	19.30	-13	332	-3.91%
2022/07/06	0	0.00	3	19.40	19.40	-3	342	-0.88%
2022/07/05	3	19.95	0	0.00	19.75	3	341	0.88%
2022/07/04	1	19.80	60	19.65	19.65	-59	339	-17.40%
2022/07/01	25	19.58	0	0.00	19.45	25	339	7.36%
2022/06/30	2	19.30	2	19.25	19.55	0	337	0.00%
2022/06/29	2	19.55	0	0.00	19.60	2	345	0.59%
2022/06/27	5	20.01	0	0.00	20.00	5	349	1.43%
2022/06/24	27	19.64	0	0.00	19.80	27	347	7.78%
2022/06/23	11	19.25	2	19.20	19.30	9	340	2.65%
2022/06/22	20	18.93	0	0.00	19.10	20	334	5.98%
2022/06/21	12	19.27	0	0.00	19.30	12	333	3.60%
2022/06/20	11	18.79	1	18.65	18.65	10	327	3.06%
2022/06/15	0	0.00	1.2	19.32	19.25	-1.2	327	-0.38%
2022/06/14	10	19.10	0	0.00	19.05	10	329	3.03%
2022/06/13	43	19.04	4.8	19.02	19.00	38.2	332	11.49%
2022/06/10	33	19.65	0	0.00	19.70	33	328	10.04%
2022/06/09	17	19.60	1	19.60	19.75	16	329	4.85%
2022/06/08	0	0.00	10	19.65	19.55	-10	329	-3.03%
2022/06/06	20	19.51	0	0.00	19.50	20	337	5.93%
2022/06/02	20	19.55	0	0.00	19.55	20	343	5.82%
2022/05/31	4	19.49	1	19.65	19.65	3	357	0.84%
2022/05/30	4	19.60	3	19.45	19.40	1	354	0.28%
2022/05/27	3	19.42	0	0.00	19.35	3	351	0.85%
2022/05/24	0	0.00	3	19.05	19.05	-3	362	-0.83%
2022/05/20	2.1	18.66	0	0.00	19.00	2.1	365	0.57%
2022/05/18	20	19.35	0	0.00	19.45	20	350	5.70%
2022/05/17	1.1	18.77	0	0.00	19.20	1.1	349	0.32%
2022/05/16	46	18.49	26	18.80	18.90	20	347	5.76%
2022/05/09	5	19.93	0	0.00	19.90	5	331	1.51%
2022/05/06	5	20.04	3	20.10	20.15	2	327	0.61%
2022/05/05	0	0.00	1	20.25	20.30	-1	326	-0.31%
2022/05/04	6	20.16	1	20.30	20.15	5	327	1.53%
2022/05/03	1.1	20.20	0	0.00	20.25	1.1	338	0.33%
2022/04/28	5	20.30	1	20.40	20.30	4	341	1.17%
2022/04/27	7	20.51	10	20.44	20.40	-3	342	-0.88%
2022/04/25	3.1	20.85	0	0.00	20.80	3.1	348	0.89%
2022/04/21	5.1	21.35	0	0.00	21.25	5.1	351	1.45%
2022/04/20	1.1	21.81	0	0.00	21.80	1.1	348	0.32%
2022/04/19	1	21.90	0	0.00	22.00	1	346	0.29%
2022/04/18	1	21.85	0	0.00	21.90	1	344	0.29%
2022/04/15	1	22.00	0	0.00	22.05	1	345	0.29%
2022/04/14	0	0.00	1	22.25	22.25	-1	345	-0.29%
2022/04/13	0	0.00	5	22.28	22.30	-5	341	-1.46%
2022/04/08	1	21.45	0	0.00	21.75	1	327	0.31%
2022/03/30	0	0.00	1	21.30	21.50	-1	316	-0.32%
2022/03/24	0	0.00	5	21.75	21.70	-5	324	-1.54%
2022/03/23	1	21.80	0	0.00	21.95	1	326	0.31%
2022/03/17	0	0.00	3	21.30	21.45	-3	352	-0.85%
2022/03/16	1	20.80	0	0.00	21.10	1	354	0.28%
2022/03/10	1	20.70	1	20.80	20.95	0	364	0.00%
2022/03/09	10	20.60	0	0.00	20.75	10	364	2.74%
2022/03/08	1	20.70	2	20.45	20.65	-1	367	-0.27%
2022/03/04	7	21.29	0	0.00	21.30	7	365	1.92%
2022/03/01	14	21.66	11	21.65	21.65	3	378	0.79%
2022/02/25	1	21.25	3	21.18	21.30	-2	387	-0.52%
2022/02/24	3	21.27	1	21.40	21.25	2	392	0.51%
2022/02/22	0	0.00	3	21.75	21.65	-3	401	-0.75%
2022/02/21	0	0.00	3.3	21.90	22.00	-3.3	421	-0.78%
2022/02/16	3	21.93	0	0.00	22.00	3	445	0.67%
2022/02/14	2	21.90	0	0.00	22.00	2	455	0.44%
2022/02/10	16	22.10	0	0.00	22.10	16	458	3.49%
2022/02/09	110	21.92	0	0.00	22.05	110	459	23.95%	大買/鉅額交易
2022/01/25	15	21.20	0	0.00	21.30	15	471	3.18%
2022/01/24	7	21.81	0	0.00	21.80	7	468	1.49%
2022/01/21	0	0.00	1	21.90	21.90	-1	473	-0.21%
2022/01/18	2	22.00	24	22.16	22.00	-22	474	-4.64%
2022/01/17	19	22.21	61	22.17	22.15	-42	477	-8.79%
2022/01/14	15	22.45	2	22.25	22.25	13	482	2.69%
2022/01/11	16	22.29	2	22.25	22.25	14	548	2.55%
2022/01/07	2	22.55	0	0.00	22.35	2	578	0.35%
2022/01/06	1	22.40	32	22.44	22.55	-31	596	-5.20%
2022/01/05	16	22.42	5	22.37	22.45	11	637	1.72%
2022/01/04	9	22.48	0	0.00	22.50	9	658	1.37%
2022/01/03	3	22.60	0	0.00	22.45	3	678	0.44%
2021/12/30	3	22.60	11	22.60	22.65	-8	700	-1.14%
2021/12/29	0	0.00	3	22.58	22.60	-3	738	-0.41%
2021/12/28	0	0.00	6	22.57	22.50	-6	769	-0.78%
2021/12/27	0	0.00	35	22.45	22.55	-35	821	-4.26%
2021/12/23	0	0.00	6	22.39	22.40	-6	943	-0.64%
2021/12/22	0	0.00	3	22.30	22.40	-3	988	-0.30%
2021/12/21	20	22.35	4	22.38	22.45	16	1,034	1.55%
2021/12/20	8	22.22	5	22.24	22.30	3	1,110	0.27%
2021/12/17	0	0.00	16	22.30	22.30	-16	1,141	-1.40%
2021/12/16	75	22.28	6.5	22.36	22.35	68.5	1,201	5.70%
2021/12/15	1	22.35	49	22.42	22.40	-48	1,213	-3.96%
2021/12/14	0	0.00	1	22.50	22.40	-1	1,216	-0.08%
2021/12/10	0	0.00	4	22.80	22.85	-4	1,209	-0.33%
2021/12/09	0	0.00	1	22.95	23.00	-1	1,208	-0.08%
2021/12/08	0	0.00	9	23.05	23.10	-9	1,212	-0.74%
2021/12/07	0	0.00	3	23.00	22.95	-3	1,219	-0.25%
2021/12/03	11	23.05	0	0.00	23.00	11	1,240	0.89%
2021/11/29	2	23.00	0	0.00	23.10	2	1,259	0.16%
2021/11/26	5	23.10	5	23.28	23.15	0	1,282	0.00%
2021/11/24	0	0.00	1.1	23.78	23.70	-1.1	1,290	-0.09%
2021/11/23	12	23.40	0	23.30	23.40	12	1,286	0.93%
2021/11/22	12	23.50	0	0.00	23.50	12	1,292	0.93%
2021/11/19	6	23.68	1.3	23.67	23.65	4.7	1,292	0.37%
2021/11/18	36.1	23.78	0	0.00	24.05	36.1	1,290	2.80%
2021/11/17	0	23.30	0	0.00	23.50	0	1,272	0.00%
2021/11/16	0	0.00	12	23.35	23.35	-12	1,274	-0.94%
2021/11/15	0	0.00	4	23.45	23.30	-4	1,281	-0.31%
2021/11/12	1	23.20	1	23.10	23.25	0	1,280	0.00%
2021/11/10	0	0.00	2	23.00	23.05	-2	1,309	-0.15%
2021/11/09	7	23.05	0	0.00	23.10	7	1,340	0.52%
2021/11/08	10	23.20	37	23.18	23.15	-27	1,346	-2.01%
2021/11/05	10	23.10	0	0.00	23.10	10	1,360	0.74%
2021/11/03	11	23.05	9.3	22.85	22.95	1.7	1,374	0.12%
2021/10/29	11	23.10	3	23.18	23.15	8	1,374	0.58%
2021/10/27	10	23.40	0	0.00	23.45	10	1,385	0.72%
2021/10/26	9	23.54	1	23.75	23.65	8	1,384	0.58%
2021/10/25	0	0.00	39	23.45	23.60	-39	1,388	-2.81%
2021/10/22	11	23.70	2	23.68	23.75	9	1,403	0.64%
2021/10/21	410	23.98	23	24.01	24.00	387	1,409	27.47%	大買/鉅額交易
2021/10/20	86	23.37	3	23.50	23.65	83	1,380	6.01%
2021/10/19	1	23.40	6	23.50	23.50	-5	1,389	-0.36%
2021/10/18	3	23.70	9	23.35	23.35	-6	1,393	-0.43%
2021/10/15	0	0.00	10	23.67	23.75	-10	1,389	-0.72%
2021/10/14	0	0.00	6	23.55	23.55	-6	1,382	-0.43%
2021/10/13	108	23.95	28	23.89	23.80	80	1,381	5.79%	大買/
2021/10/12	0	0.00	48	24.88	24.85	-48	1,359	-3.53%
2021/10/08	192	25.27	1	25.25	25.30	191	1,342	14.22%	大買/鉅額交易
2021/10/07	126	25.30	28	25.25	25.40	98	1,329	7.37%	大買/
2021/10/06	502	25.09	6	25.20	25.10	496	1,315	37.71%	大買/鉅額交易
2021/10/05	421	25.10	79	25.00	25.25	342	1,286	26.58%	大買/鉅額交易
2021/10/04	70	24.96	172	24.98	25.00	-102	1,263	-8.07%	大賣/鉅額交易
2021/10/01	0.5	25.20	1	24.55	24.45	-0.5	1,244	-0.04%
2021/09/28	0	0.00	1	25.98	26.00	-1	1,112	-0.09%
2021/09/27	6	25.75	63	25.60	25.80	-57	1,071	-5.33%
2021/09/24	0	0.00	0.1	24.60	24.60	-0.1	1,004	-0.01%
2021/09/23	2.1	24.68	4.2	24.63	24.70	-2.1	983	-0.21%
2021/09/22	0	0.00	40	23.61	23.60	-40	937	-4.27%
2021/09/17	0	0.00	17	23.60	23.80	-17	927	-1.83%
2021/09/13	0	0.00	7	23.50	23.60	-7	944	-0.74%
2021/09/10	0	0.00	2	23.50	23.65	-2	945	-0.21%
2021/09/09	1	23.20	0	0.00	23.20	1	945	0.11%
2021/09/08	6	22.95	0	0.00	22.95	6	954	0.63%
2021/09/07	6	23.40	21	23.40	23.40	-15	947	-1.58%
2021/09/06	6	23.40	0	0.00	23.40	6	960	0.62%
2021/09/03	6	23.50	0	0.00	23.50	6	968	0.62%
2021/09/02	6	23.10	0.7	22.80	23.10	5.3	969	0.54%
2021/09/01	4	23.30	4	23.33	23.45	0	986	0.00%
2021/08/31	0	0.00	42	22.70	22.75	-42	1,068	-3.93%
2021/08/30	6	22.67	70	22.68	22.60	-64	1,137	-5.63%
2021/08/27	12	22.18	0	0.00	22.40	12	1,135	1.06%
2021/08/25	7	21.70	6	21.80	21.80	1	1,168	0.09%
2021/08/24	0	0.00	6	21.55	21.55	-6	1,172	-0.51%
2021/08/20	0	0.00	16	20.95	20.95	-16	1,184	-1.35%
2021/08/19	0	0.00	27	21.46	20.95	-27	1,187	-2.27%
2021/08/18	60	21.45	0	0.00	21.70	60	1,175	5.10%
2021/08/17	7	22.22	130.3	21.92	21.75	-123.3	1,184	-10.42%	大賣/鉅額交易
2021/08/16	15	22.35	35	22.38	22.25	-20	1,175	-1.70%
2021/08/13	51	23.53	0	0.00	23.20	51	1,167	4.37%
2021/08/12	6	23.65	0	0.00	23.65	6	1,142	0.53%
2021/08/11	5	23.35	0	0.00	23.50	5	1,150	0.43%
2021/08/10	16	23.53	0	0.00	23.50	16	1,192	1.34%
2021/08/09	50	23.59	0	0.00	23.70	50	1,272	3.93%
2021/08/03	0	0.00	5	23.87	23.90	-5	1,373	-0.36%
2021/08/02	0	0.00	10	23.40	23.55	-10	1,375	-0.73%
2021/07/28	0	0.00	3	23.60	23.60	-3	1,394	-0.22%
2021/07/27	0	0.00	3	23.42	23.35	-3	1,418	-0.21%
2021/07/26	1	23.50	1	23.55	23.60	0	1,445	0.00%
2021/07/20	1	22.85	0	0.00	22.95	1	1,488	0.07%
2021/07/19	0	0.00	0.5	23.05	23.15	-0.5	1,497	-0.03%
2021/07/13	1	22.65	0	0.00	22.55	1	1,621	0.06%
2021/07/12	0	0.00	0	22.80	22.80	0	1,626	0.00%
2021/07/08	0.3	23.15	0.1	23.05	23.15	0.2	1,630	0.01%
2021/07/07	1	22.90	0	0.00	22.85	1	1,629	0.06%
2021/06/23	0	0.00	1	22.70	22.85	-1	1,618	-0.06%
2021/06/18	1	22.50	0	0.00	22.55	1	1,591	0.06%
2021/06/17	1	22.52	0	0.00	22.70	1	1,585	0.06%
2021/06/15	0	0.00	5	22.35	22.35	-5	1,572	-0.32%
2021/06/10	0	0.00	1	22.65	22.75	-1	1,541	-0.06%
2021/06/08	10	23.56	0	0.00	23.10	10	1,507	0.66%
2021/06/04	0	0.00	2	22.85	22.75	-2	1,337	-0.15%
2021/06/03	10	23.08	5	23.15	23.00	5	1,336	0.37%
2021/05/28	95	21.85	10	21.81	21.75	85	1,278	6.65%
2021/05/27	1	21.50	0.2	21.50	21.50	0.8	1,275	0.07%
2021/05/24	0	0.00	3	21.70	21.70	-3	1,286	-0.23%
2021/05/21	10	21.49	0	0.00	21.50	10	1,293	0.77%
2021/05/19	0	0.00	9	21.50	21.60	-9	1,279	-0.70%
2021/05/17	2	20.95	1	22.25	21.15	1	1,213	0.08%
2021/05/14	1	20.40	8	20.51	20.50	-7	1,129	-0.62%
2021/05/13	0	0.00	30	20.30	20.35	-30	1,106	-2.71%
2021/05/12	6.5	20.89	6	21.14	20.75	0.5	1,078	0.05%
2021/05/10	0	23.05	0.2	22.90	23.00	-0.1	1,009	-0.01%
2021/05/07	0	0.00	10	22.40	22.60	-10	999	-1.00%
2021/05/06	10	22.25	2	22.33	22.30	8	994	0.80%
2021/05/05	0	0.00	7	22.10	22.10	-7	982	-0.71%
2021/05/04	1	21.90	0	0.00	21.85	1	967	0.10%
2021/05/03	2	23.15	0	0.00	22.80	2	928	0.22%
2021/04/29	0	0.00	20	23.55	23.50	-20	897	-2.23%
2021/04/28	2	23.60	0	0.00	23.80	2	871	0.23%
2021/04/26	27	23.45	0	0.00	23.45	27	837	3.22%
2021/04/23	7	23.25	5	23.20	23.25	2	807	0.25%
2021/04/22	8	23.20	1.5	23.50	23.15	6.5	794	0.82%
2021/04/21	7	23.60	13	23.51	23.60	-6	757	-0.79%
2021/04/20	9	22.97	0.8	22.75	23.05	8.2	732	1.12%
2021/04/19	7.5	23.11	11	23.00	23.05	-3.5	708	-0.49%
2021/04/16	0	0.00	2	21.58	21.85	-2	656	-0.30%
2021/04/15	0	0.00	0.9	21.35	21.50	-0.9	648	-0.14%
2021/04/14	0	0.00	9.1	21.33	21.30	-9.1	642	-1.41%
2021/04/13	16	21.97	6	21.45	21.45	10	642	1.56%
2021/04/12	0.5	21.76	8	21.88	21.90	-7.5	614	-1.22%
2021/04/09	0.1	21.36	7	21.45	21.45	-6.9	606	-1.14%
2021/04/08	0	0.00	7	21.40	21.40	-7	604	-1.16%
2021/04/06	0	0.00	2	21.25	21.25	-2	597	-0.33%
2021/03/23	1	20.65	0	0.00	20.70	1	604	0.17%
2021/03/19	1	20.60	0	0.00	20.55	1	620	0.16%
2021/03/15	1	20.90	0	0.00	20.90	1	621	0.16%
2021/03/08	0	0.00	1	20.80	20.75	-1	619	-0.16%
2021/02/26	1	21.10	0	0.00	20.80	1	632	0.16%
2021/02/25	5	20.99	0.1	21.02	21.20	4.9	624	0.78%
2021/02/19	0.1	20.10	0	0.00	20.20	0.1	601	0.02%
2021/02/18	2	20.18	0	0.00	20.15	2	606	0.33%
2021/02/05	0	0.00	1	20.05	19.95	-1	641	-0.16%
2021/02/01	0	0.00	0	19.70	19.70	0	673	0.00%
2021/01/25	0	0.00	99.2	20.04	20.15	-99.2	661	-14.99%
2021/01/22	1	20.10	0	0.00	20.05	1	662	0.15%
2021/01/21	0	0.00	0.1	20.20	20.20	-0.1	672	-0.02%
2021/01/15	0	0.00	2	20.90	20.90	-2	683	-0.29%
2021/01/13	0.1	20.80	0	0.00	21.05	0.1	714	0.02%
2021/01/12	0	0.00	116	20.55	20.50	-116	706	-16.41%	大賣/鉅額交易
2021/01/06	4	20.48	0	0.00	20.30	4	727	0.55%
2021/01/05	1	20.70	74	20.64	20.75	-73	720	-10.14%
2021/01/04	0	0.00	2.8	20.73	20.80	-2.8	717	-0.39%
2020/12/29	0	0.00	6	20.50	20.60	-6	706	-0.85%
2020/12/25	0.3	20.60	0	0.00	20.60	0.3	703	0.04%
2020/12/21	0	0.00	1	20.20	20.45	-1	708	-0.14%
2020/12/17	0	0.00	1.1	20.90	20.95	-1.1	708	-0.16%
2020/12/15	0	0.00	5	20.60	20.50	-5	722	-0.69%
2020/11/30	2	21.43	0.5	21.45	21.45	1.5	762	0.20%
2020/11/24	0	0.00	60	20.87	20.85	-60	782	-7.67%
2020/11/23	0	0.00	2	21.05	21.00	-2	779	-0.26%
2020/11/17	0	0.00	2	21.00	21.00	-2	775	-0.26%
2020/11/16	60	21.23	0	0.00	21.05	60	804	7.46%
2020/11/12	0	0.00	57	21.86	21.55	-57	801	-7.11%
2020/11/11	17	21.83	2	21.95	22.05	15	808	1.86%
2020/11/10	10	21.70	2	21.65	21.65	8	803	1.00%
2020/11/09	30	21.05	0	0.00	21.05	30	811	3.70%
2020/11/03	0	0.00	2	21.10	20.90	-2	880	-0.23%
2020/10/29	1	20.95	0	0.00	20.95	1	1,141	0.09%
2020/10/27	7	21.45	0	0.00	21.45	7	1,324	0.53%
2020/10/23	1	22.05	59	21.95	21.80	-58	1,435	-4.04%
2020/10/22	7	22.00	0	0.00	22.00	7	1,447	0.48%
2020/10/21	0	0.00	55	21.47	21.35	-55	1,428	-3.85%
2020/10/19	7	21.75	5	21.60	21.75	2	1,469	0.14%
2020/10/16	7	21.20	0	0.00	21.20	7	1,480	0.47%
2020/10/13	8	21.44	0	0.00	21.45	8	1,521	0.53%
2020/10/12	7	21.80	0	0.00	21.80	7	1,547	0.45%
2020/10/08	14	22.10	0	0.00	22.10	14	1,561	0.90%
2020/10/06	7	22.05	3	21.95	22.05	4	1,588	0.25%
2020/10/05	7	21.75	0	0.00	21.75	7	1,606	0.44%
2020/09/29	18	21.38	0	0.00	21.35	18	1,624	1.11%
2020/09/25	7	21.35	0	0.00	21.35	7	1,674	0.42%
2020/09/23	5	22.00	0.2	22.05	22.00	4.8	1,679	0.29%
2020/09/22	0	0.00	40	22.64	22.55	-40	1,709	-2.34%
2020/09/21	14.1	23.00	0	0.00	23.00	14.1	1,760	0.80%
2020/09/18	15	23.35	0	0.00	23.35	15	1,763	0.85%
2020/09/17	8	22.80	0	0.00	22.80	8	1,765	0.45%
2020/09/01	0	0.00	22	24.37	24.40	-22	2,079	-1.06%
2020/08/28	0	0.00	4	24.18	24.35	-4	2,092	-0.19%
2020/08/26	0	0.00	8	24.16	23.85	-8	2,122	-0.38%
2020/08/25	8	23.85	22	23.95	23.90	-14	2,137	-0.65%
2020/08/24	6	23.50	9	23.49	23.50	-3	2,134	-0.14%
2020/08/21	0	0.00	3	23.63	23.65	-3	2,144	-0.14%
2020/08/20	39	24.07	1	23.45	23.40	38	2,138	1.78%
2020/08/18	0.2	24.40	0	0.00	24.40	0.2	2,087	0.01%
2020/08/07	0	0.00	8	25.78	25.40	-8	2,034	-0.39%
2020/08/05	0	0.00	50	26.54	27.45	-50	1,979	-2.53%
2020/08/04	32	29.68	30	29.85	30.00	2	1,878	0.11%
2020/08/03	5	30.42	0	0.00	30.40	5	1,788	0.28%
2020/07/31	0	0.00	10	29.62	29.50	-10	1,697	-0.59%
2020/07/29	7	26.76	7	26.65	26.65	0	1,524	0.00%
2020/07/24	16	26.62	16	26.46	26.45	0	1,491	0.00%
2020/07/23	8	26.53	8	26.65	26.65	0	1,479	0.00%
2020/07/22	10	26.30	10	26.62	26.60	0	1,466	0.00%
2020/07/20	0	0.00	11	26.15	26.10	-11	1,420	-0.77%
2020/07/17	0	0.00	1	26.15	26.15	-1	1,407	-0.07%
2020/07/15	5	25.95	0	0.00	26.10	5	1,393	0.36%
2020/07/14	100	26.04	0	0.00	26.05	100	1,397	7.16%
2020/07/10	8	26.00	6	25.45	25.45	2	1,384	0.14%
2020/07/09	0	0.00	17	26.16	26.10	-17	1,373	-1.24%
2020/07/08	115	26.07	0	0.00	26.10	115	1,376	8.35%	大買/鉅額交易
2020/07/07	6.2	26.11	9	26.17	26.10	-2.8	1,442	-0.19%
2020/07/06	4.3	26.55	3	26.47	26.40	1.3	1,445	0.09%
2020/07/03	0.3	25.90	2	26.05	26.05	-1.7	1,439	-0.12%
2020/07/02	1	26.15	7	26.10	26.10	-6	1,451	-0.41%
2020/07/01	5.2	26.43	8	26.44	26.15	-2.8	1,449	-0.19%
2020/06/30	8	25.29	5	25.50	26.50	3	1,472	0.20%
2020/06/24	113	25.00	0	0.00	24.95	113	1,426	7.92%	大買/鉅額交易
2020/06/23	10	25.10	0	0.00	25.00	10	1,434	0.70%
2020/06/22	15	25.42	0	0.00	25.20	15	1,441	1.04%
2020/06/16	2	25.10	0	0.00	25.00	2	1,426	0.14%
2020/06/12	3	23.78	3	23.95	24.35	0	1,427	0.00%
2020/06/11	0	0.00	5	25.20	24.05	-5	1,410	-0.35%
2020/06/10	109	24.52	75	24.40	24.65	34	1,376	2.47%	大買/
2020/06/08	0	0.00	6.5	24.39	24.40	-6.5	1,393	-0.47%
2020/06/05	0	0.00	20	23.29	23.30	-20	1,338	-1.49%
2020/06/04	0	0.00	9	23.18	23.20	-9	1,337	-0.67%
2020/06/03	2	22.80	0	0.00	22.95	2	1,340	0.15%
2020/06/02	5	22.54	0	0.00	22.55	5	1,315	0.38%
2020/05/29	2	21.93	0	0.00	22.10	2	1,296	0.15%
2020/05/26	2	21.90	0	0.00	22.00	2	1,319	0.15%
2020/05/21	1	21.90	0	0.00	21.90	1	1,323	0.08%
2020/05/19	1	21.60	0	0.00	21.65	1	1,309	0.08%
2020/05/15	3	21.20	1	21.20	21.20	2	1,304	0.15%
2020/05/14	0	0.00	0.5	21.40	21.20	-0.5	1,312	-0.04%
2020/05/12	2	21.65	0	0.00	21.60	2	1,316	0.15%
2020/05/07	2	21.70	0	0.00	22.00	2	1,297	0.15%
2020/05/06	1	21.70	0	0.00	21.80	1	1,304	0.08%
2020/05/05	3	21.65	0	0.00	21.65	3	1,301	0.23%
2020/05/04	6	21.73	0	0.00	21.70	6	1,309	0.46%
2020/04/30	82	21.98	0	0.00	22.00	82	1,323	6.20%
2020/04/23	1	21.10	0	0.00	21.20	1	1,488	0.07%
2020/04/16	0	0.00	1	21.10	21.25	-1	1,456	-0.07%
2020/04/10	10	21.65	10	21.75	21.55	0	1,445	0.00%
2020/04/06	3	20.22	0	0.00	20.30	3	1,305	0.23%
2020/03/31	0	0.00	15	20.45	20.45	-15	1,231	-1.22%
2020/03/26	1	16.10	0	0.00	16.30	1	1,190	0.08%
2020/03/20	0	0.00	2	14.90	14.85	-2	1,144	-0.17%
2020/03/19	2	13.95	175	13.96	13.95	-173	1,131	-15.29%	大賣/鉅額交易
2020/03/13	2	16.70	2	17.75	17.70	0	1,136	0.00%
2020/03/10	1	19.75	0	0.00	20.25	1	1,063	0.09%
2020/03/09	0	0.00	4	20.15	20.05	-4	1,057	-0.38%
2020/03/06	0	0.00	2	21.15	21.15	-2	1,042	-0.19%
2020/03/04	0	0.00	30	21.22	21.25	-30	1,060	-2.83%
2020/02/27	0	0.00	1	22.00	21.75	-1	1,103	-0.09%
2020/02/21	2	22.30	0	0.00	22.35	2	1,170	0.17%
2020/02/17	0	0.00	9	22.14	22.20	-9	1,319	-0.68%
2020/02/11	7	22.34	0	0.00	22.35	7	1,318	0.53%
2020/02/07	0	0.00	1	22.25	22.20	-1	1,330	-0.08%
2020/02/06	20	22.65	4	22.65	22.65	16	1,319	1.21%
2020/02/05	21	22.65	0	0.00	22.50	21	1,316	1.59%
2020/02/03	0	0.00	2	21.93	22.20	-2	1,288	-0.16%
2020/01/31	66	22.47	0	0.00	22.60	66	1,272	5.19%
2020/01/30	4	22.73	15	22.25	22.00	-11	1,249	-0.88%
2020/01/20	5	23.40	7	23.63	23.65	-2	1,194	-0.17%
2020/01/17	30	22.75	1	22.75	22.85	29	1,144	2.53%
2020/01/06	2	21.20	1	21.20	21.20	1	1,116	0.09%
2019/12/26	1	21.45	0	0.00	21.70	1	1,114	0.09%
2019/12/25	0	0.00	2	21.45	21.40	-2	1,108	-0.18%
2019/12/24	0	0.00	1	21.45	21.40	-1	1,124	-0.09%
2019/12/23	22	21.42	0	0.00	21.40	22	1,148	1.92%
2019/12/20	116	21.62	0	0.00	21.45	116	1,147	10.11%	大買/鉅額交易
2019/12/19	0	0.00	1	21.65	21.65	-1	1,140	-0.09%
2019/12/18	0	0.00	5	21.79	21.80	-5	1,146	-0.44%
2019/12/17	61	21.83	0	0.00	21.85	61	1,170	5.21%
2019/12/16	70	21.50	0	0.00	21.65	70	1,176	5.95%
2019/12/13	0	0.00	1	21.50	21.45	-1	1,182	-0.08%
2019/12/12	3	22.00	0	0.00	21.80	3	1,175	0.26%
2019/12/02	0	0.00	37	21.10	21.30	-37	1,221	-3.03%
2019/11/28	10	21.75	0	0.00	21.65	10	1,220	0.82%
2019/11/25	0	0.00	7	22.29	22.40	-7	1,196	-0.59%
2019/11/19	0	0.00	0.2	21.05	21.15	-0.2	1,135	-0.02%
2019/11/15	12	20.85	0	0.00	19.95	12	1,094	1.10%
2019/11/14	23	20.35	0	0.00	20.65	23	1,041	2.21%
2019/11/12	0	0.00	3	19.90	20.00	-3	1,058	-0.28%
2019/11/06	0	0.00	2	19.70	20.00	-2	1,022	-0.20%
2019/10/23	0	0.00	1	19.25	19.15	-1	982	-0.10%
2019/10/22	0	0.00	1	19.35	19.30	-1	981	-0.10%
2019/10/21	2	19.20	0	0.00	19.30	2	979	0.20%
2019/10/18	4	19.18	0	0.00	18.90	4	971	0.41%
2019/10/14	3	18.65	0	0.00	18.65	3	941	0.32%
2019/10/09	0	0.00	1	18.75	18.75	-1	931	-0.11%
2019/10/03	2	18.55	0	0.00	18.60	2	922	0.22%
2019/09/27	2	18.85	0	0.00	18.90	2	929	0.22%
2019/09/26	2	18.98	1	19.20	19.00	1	921	0.11%
2019/09/25	0.5	19.25	0	0.00	19.35	0.5	896	0.06%
2019/09/23	2	19.35	0	0.00	19.45	2	890	0.22%
2019/09/16	2	19.43	2	19.25	19.55	0	825	0.00%
2019/09/12	15	19.43	7	19.40	19.40	8	805	0.99%
2019/09/11	1	18.50	0	0.00	18.95	1	756	0.13%
2019/07/18	1	17.85	1	18.00	18.15	0	403	0.00%
2019/07/16	0	0.00	50	18.00	18.00	-50	389	-12.83%
2019/07/10	0	0.00	188	18.24	18.40	-188	385	-48.73%	大賣/鉅額交易
2019/07/05	0	0.00	2	18.65	18.70	-2	379	-0.53%
2019/07/04	0	0.00	0	18.50	18.60	0	375	0.00%
2019/06/27	2	18.30	0	0.00	18.40	2	376	0.53%
2019/06/26	0	0.00	180	18.17	18.15	-180	373	-48.15%	大賣/鉅額交易
2019/06/21	0	0.00	1	18.40	18.05	-1	383	-0.26%
2019/06/20	0	0.00	1	18.50	18.40	-1	377	-0.27%
2019/06/19	50	18.40	0	0.00	18.45	50	378	13.23%
2019/06/12	2	18.30	0	0.00	18.25	2	379	0.53%
2019/05/23	0	0.00	115	16.90	16.85	-115	411	-27.96%	大賣/鉅額交易
2019/05/21	0	0.00	115	16.96	16.90	-115	428	-26.81%	大賣/鉅額交易
2019/05/09	0	0.00	60	17.23	17.20	-60	420	-14.27%
2019/05/07	0	0.00	60	17.40	17.40	-60	414	-14.49%
2019/03/27	0	0.00	56.5	17.76	17.75	-56.5	430	-13.13%
2019/03/22	0	0.00	65	18.39	18.50	-65	425	-15.26%
2019/03/14	0	0.00	20	18.39	18.35	-20	434	-4.61%
2019/03/11	0	0.00	43	18.38	18.50	-43	446	-9.63%
2019/03/07	0	0.00	60	18.44	18.40	-60	446	-13.45%
2019/03/06	0	0.00	47	18.30	18.30	-47	443	-10.60%
2019/02/26	1	18.60	0	0.00	18.75	1	433	0.23%
2019/02/22	0	0.00	0.3	18.45	18.45	-0.3	409	-0.07%
2019/02/19	0.3	17.60	29	17.57	17.60	-28.7	390	-7.35%
2019/02/12	0	0.00	24	17.43	17.45	-24	388	-6.18%
2019/02/11	30	17.20	6	17.30	17.20	24	384	6.25%
2019/01/29	0	0.00	39	17.26	17.35	-39	372	-10.46%
2019/01/28	0	0.00	2	17.35	17.35	-2	373	-0.54%
2019/01/15	0	0.00	18	17.18	17.15	-18	375	-4.79%
2019/01/14	0	0.00	25	17.28	17.20	-25	373	-6.69%
2019/01/11	1	17.25	0	0.00	17.45	1	379	0.26%
2019/01/10	0	0.00	31.9	17.32	17.25	-31.9	397	-8.03%
2019/01/09	0	0.00	82	17.41	17.45	-82	397	-20.61%
2019/01/08	0	0.00	83.2	17.21	17.30	-83.2	396	-20.97%
2019/01/07	1	17.25	0	0.00	17.35	1	398	0.25%
2019/01/04	0	0.00	110	17.27	17.25	-110	407	-27.01%	大賣/鉅額交易
2018/12/28	0	0.00	83	17.98	17.85	-83	410	-20.20%
2018/12/27	0	0.00	100.9	18.05	18.10	-100.9	412	-24.46%
2018/12/26	0	0.00	31	18.02	18.05	-31	403	-7.68%
2018/12/25	0	0.00	0.2	18.00	18.10	-0.2	405	-0.05%
2018/12/19	0	0.00	124	18.09	18.05	-124	388	-31.88%	大賣/鉅額交易
2018/12/18	0	0.00	115	18.29	18.35	-115	382	-30.06%	大賣/鉅額交易
2018/12/14	0	0.00	64	18.24	18.35	-64	377	-16.96%
2018/12/13	0	0.00	56	18.26	18.30	-56	379	-14.78%
2018/12/12	0	0.00	91.1	18.14	18.10	-91.1	376	-24.20%
2018/12/11	0	0.00	105.2	18.10	18.10	-105.2	371	-28.35%	大賣/鉅額交易
2018/12/10	0	0.00	179	18.48	18.45	-179	364	-49.05%	大賣/鉅額交易
2018/12/07	0	0.00	44	18.88	19.00	-44	357	-12.31%
2018/12/06	0	0.00	222	18.85	18.70	-222	358	-61.98%	大賣/鉅額交易
2018/11/30	0	0.00	40	19.32	19.30	-40	349	-11.43%
2018/11/27	0	0.00	36	19.27	19.25	-36	345	-10.42%
2018/11/19	0	0.00	60	19.42	19.40	-60	332	-18.02%
2018/11/15	0	0.00	31	19.52	19.75	-31	325	-9.53%
2018/11/14	0	0.00	20	20.18	20.10	-20	309	-6.46%
2018/11/13	0	0.00	29	20.16	20.30	-29	310	-9.35%
2018/10/25	0	0.00	47	19.89	19.75	-47	417	-11.26%
2018/09/21	0	0.00	1	24.20	24.20	-1	408	-0.24%
2018/08/24	0	0.00	19	23.70	23.80	-19	432	-4.39%
2018/08/23	4	23.90	0	0.00	23.90	4	437	0.92%
2018/08/22	1	23.85	0	0.00	23.95	1	446	0.22%
2018/08/21	1	23.85	0	0.00	23.95	1	446	0.22%
2018/08/16	1	23.75	0	0.00	23.65	1	451	0.22%
2018/08/10	0	0.00	2	24.40	24.40	-2	430	-0.46%
2018/08/03	0	0.00	7	23.05	23.40	-7	430	-1.63%
2018/08/01	2	25.50	0	0.00	25.55	2	374	0.53%
2018/07/31	5	25.35	0	0.00	25.40	5	358	1.39%
2018/07/26	0	0.00	1	25.15	25.30	-1	324	-0.31%
2018/07/18	0	0.00	7	24.89	24.90	-7	307	-2.28%
2018/07/17	1	24.90	5	24.92	24.95	-4	303	-1.32%
2018/07/09	26	24.20	0	0.00	24.30	26	305	8.52%
2018/07/06	27	24.07	0	0.00	24.00	27	307	8.79%
2018/06/20	0	0.00	8	24.65	24.65	-8	334	-2.39%
2018/06/15	62	24.74	0	0.00	25.40	62	331	18.73%
2018/06/13	40	24.58	0	0.00	24.45	40	316	12.65%
2018/06/11	17	24.75	0	0.00	24.65	17	322	5.28%
2018/06/06	22	24.70	0	0.00	24.75	22	335	6.57%
2018/05/31	2	24.35	0	24.30	24.30	2	342	0.58%
2018/05/28	0	0.00	5	24.70	24.70	-5	338	-1.48%
2018/04/30	9	24.20	0	0.00	24.10	9	383	2.34%
2018/04/25	11	24.30	0	0.00	24.45	11	382	2.88%
2018/04/18	0	0.00	1	24.39	24.00	-1	407	-0.26%
2018/04/17	0	0.00	10	24.44	24.35	-10	411	-2.43%
2018/04/16	0	0.00	9	24.66	24.65	-9	419	-2.14%
2018/04/02	0	0.00	41	24.92	24.80	-41	443	-9.25%
2018/03/29	0	0.00	50	25.12	25.15	-50	440	-11.35%
2018/03/27	0	0.00	45.9	25.23	25.25	-45.9	438	-10.47%
2018/03/26	1	24.85	0	0.00	25.05	1	439	0.23%
2018/03/23	0	0.00	50	24.69	24.50	-50	428	-11.67%
2018/03/15	0	0.00	18	24.61	24.60	-18	458	-3.93%
2018/03/13	34	24.65	0	0.00	24.70	34	465	7.30%
2018/03/12	0	0.00	37	25.16	25.05	-37	461	-8.02%
2018/03/09	0	0.00	33	24.99	25.05	-33	478	-6.89%
2018/03/08	0	0.00	54.8	24.69	24.65	-54.8	478	-11.46%
2018/03/07	0	0.00	35	24.61	24.50	-35	481	-7.27%
2018/03/05	0	0.00	42	24.70	24.60	-42	507	-8.27%
2018/02/09	0	0.00	15	23.61	23.80	-15	622	-2.41%
2018/02/07	0	0.00	51	24.45	24.35	-51	662	-7.70%
2018/02/06	0	0.00	59	24.24	24.00	-59	663	-8.89%
2018/01/29	0	0.00	0.1	25.60	25.60	-0.1	679	-0.02%
2018/01/25	3	25.58	0	0.00	25.60	3	696	0.43%
2018/01/23	3	25.75	0	0.00	25.80	3	800	0.37%
2018/01/17	0	0.00	20	26.08	26.05	-20	857	-2.33%
2018/01/04	10	25.80	0	0.00	26.15	10	909	1.10%