永豐餘 (1907)-高橋券商分點個股進出

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
31.35
漲跌
▼0.10
漲幅
-0.32%
成交量
1,632張
產業
上市造紙類股
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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/02	10	31.42	16	31.47	31.45	-6	1,683	-0.36%
2024/04/29	4	31.16	15	31.16	31.65	-11	1,658	-0.66%
2024/04/26	0	0.00	10	30.60	30.60	-10	1,577	-0.63%
2024/04/22	0	0.00	4	30.60	30.60	-4	1,595	-0.25%
2024/04/19	2	29.40	0	0.00	29.40	2	1,518	0.13%
2024/04/17	10	29.30	0	0.00	29.35	10	1,476	0.68%
2024/04/12	0	0.00	1.3	30.01	29.90	-1.3	1,418	-0.09%
2024/04/11	0	0.00	2	30.00	30.00	-2	1,415	-0.14%
2024/04/10	0	0.00	1	30.25	30.20	-1	1,420	-0.07%
2024/03/29	0	0.00	1	29.80	30.00	-1	1,386	-0.07%
2024/03/27	1	30.15	1	29.90	30.00	0	1,447	0.00%
2024/03/26	1	29.70	0	0.00	29.65	1	1,803	0.06%
2024/03/20	3	29.95	0	0.00	29.95	3	3,073	0.10%
2024/03/19	2	29.78	0	0.00	29.65	2	3,166	0.06%
2024/03/15	11	30.17	1	30.30	30.10	10	3,223	0.31%
2024/03/14	1	30.20	1	30.30	30.10	0	3,252	0.00%
2024/03/13	2	30.23	0	0.00	30.25	2	3,274	0.06%
2024/03/12	1	30.45	0	0.00	30.50	1	3,325	0.03%
2024/03/05	10	30.15	0	0.00	30.10	10	3,692	0.27%
2024/03/01	10	29.95	0	0.00	29.95	10	3,686	0.27%
2024/02/26	1	30.30	0	0.00	30.25	1	3,710	0.03%
2024/02/23	1	30.20	1	30.00	30.00	0	3,727	0.00%
2024/02/22	0	0.00	0.4	30.35	30.25	-0.4	3,741	-0.01%
2024/02/21	10	30.50	0	0.00	30.35	10	3,767	0.27%
2024/02/20	0	30.55	0	0.00	30.30	0	3,792	0.00%
2024/02/19	1	30.70	1	30.80	30.80	0	3,831	0.00%
2024/02/16	0.1	30.20	0	0.00	30.30	0.1	3,864	0.00%
2024/02/15	2.1	29.55	0	0.00	29.55	2.1	3,917	0.05%
2024/02/05	0.1	29.85	0	0.00	29.55	0.1	3,916	0.00%
2024/02/02	0.1	30.30	0	0.00	30.15	0.1	3,881	0.00%
2024/02/01	0.1	30.30	0	0.00	30.40	0.1	3,890	0.00%
2024/01/31	1	30.10	0	0.00	30.00	1	3,900	0.03%
2024/01/29	6	30.35	0	0.00	30.35	6	3,911	0.15%
2024/01/25	3	30.27	1	30.10	30.10	2	3,981	0.05%
2024/01/18	1	30.00	0	0.00	29.95	1	4,151	0.02%
2024/01/17	0	0.00	1	30.25	30.00	-1	4,146	-0.02%
2024/01/16	2	30.80	0	0.00	30.40	2	4,126	0.05%
2024/01/11	1	31.20	1	31.30	31.20	0	4,174	0.00%
2024/01/10	3	31.22	0	0.00	31.15	3	4,273	0.07%
2024/01/09	3	31.70	0	0.00	31.55	3	4,312	0.07%
2024/01/04	1	32.00	0	0.00	32.00	1	4,463	0.02%
2023/12/28	1	32.90	0	0.00	32.85	1	4,497	0.02%
2023/12/27	0	0.00	1	33.00	32.85	-1	4,555	-0.02%
2023/12/25	0	0.00	1	32.75	32.50	-1	4,680	-0.02%
2023/12/22	0	0.00	8	33.39	33.25	-8	4,662	-0.17%
2023/12/21	4.5	32.69	5	33.10	32.75	-0.5	4,624	-0.01%
2023/12/20	10	31.89	0	0.00	32.40	10	4,275	0.23%
2023/12/19	1	32.20	0	0.00	32.15	1	3,963	0.03%
2023/12/18	24	33.36	10	32.65	32.65	14	3,663	0.38%
2023/12/13	0	0.00	1	34.70	35.00	-1	2,904	-0.03%
2023/12/12	1	34.35	0	34.35	34.55	1	2,870	0.03%
2023/12/07	1	33.60	0	0.00	33.50	1	2,791	0.04%
2023/12/05	0	0.00	2	34.55	34.95	-2	2,699	-0.07%
2023/12/01	0	0.00	10	32.30	32.75	-10	2,434	-0.41%
2023/11/28	1	31.40	0	0.00	31.30	1	2,353	0.04%
2023/11/16	0	0.00	0	30.60	30.75	0	2,290	0.00%
2023/11/15	1	30.20	14	30.11	30.15	-13	2,254	-0.58%
2023/11/14	2	29.65	0	0.00	29.65	2	2,250	0.09%
2023/11/13	3	29.00	0	0.00	29.05	3	2,236	0.13%
2023/11/10	3	28.95	1	28.95	28.95	2	2,275	0.09%
2023/11/09	1	29.00	0	0.00	29.10	1	2,293	0.04%
2023/11/07	10	29.60	0	0.00	29.45	10	2,373	0.42%
2023/11/03	2	29.10	10	29.70	29.55	-8	2,491	-0.32%
2023/11/02	11	29.13	0	0.00	29.10	11	2,542	0.43%
2023/10/27	0	0.00	0	29.80	29.70	0	2,871	0.00%
2023/10/26	0	0.00	1	30.55	30.20	-1	3,023	-0.03%
2023/10/25	0	0.00	0	30.75	30.75	0	3,409	0.00%
2023/10/24	2.1	30.41	1	30.55	30.40	1.1	4,037	0.03%
2023/10/23	2	30.60	1	30.55	30.45	1	4,163	0.02%
2023/10/18	0	0.00	14	31.71	31.90	-14	4,530	-0.31%
2023/10/17	10	31.45	0	0.00	31.65	10	4,530	0.22%
2023/10/16	3	32.08	13	32.03	32.05	-10	4,585	-0.22%
2023/10/13	14	31.65	23	32.16	31.35	-9	4,625	-0.19%
2023/10/12	10	31.10	0	0.00	31.70	10	4,662	0.21%
2023/10/11	10	31.40	0	0.00	31.55	10	4,711	0.21%
2023/10/06	13	32.71	0	0.00	32.80	13	4,730	0.27%
2023/09/28	0	0.00	11	32.60	32.55	-11	4,895	-0.22%
2023/09/27	0	0.00	1	30.75	30.95	-1	4,858	-0.02%
2023/09/25	0	0.00	2	30.95	31.15	-2	5,231	-0.04%
2023/09/21	2	30.40	3.1	30.74	30.40	-1.1	5,501	-0.02%
2023/09/20	0	0.00	2	31.25	31.25	-2	5,607	-0.04%
2023/09/15	5	31.25	0	0.00	31.90	5	7,334	0.07%
2023/09/13	0	0.00	1.2	31.24	31.15	-1.2	8,215	-0.01%
2023/09/11	0	0.00	0	30.68	30.80	0	8,778	0.00%
2023/09/07	0	0.00	1	30.65	30.75	-1	9,008	-0.01%
2023/09/06	1	30.75	0	31.45	30.90	1	9,125	0.01%
2023/09/05	0	0.00	1	31.65	31.50	-1	9,255	-0.01%
2023/09/01	0	31.50	0	0.00	31.35	0	9,519	0.00%
2023/08/30	0	30.90	0	0.00	31.45	0	10,465	0.00%
2023/08/29	2	30.85	0	0.00	30.95	2	10,618	0.02%
2023/08/23	1	30.00	0	0.00	30.20	1	11,069	0.01%
2023/08/22	1	30.00	2	29.88	29.95	-1	11,151	-0.01%
2023/08/21	0	30.10	0	0.00	30.15	0	11,227	0.00%
2023/08/18	0	0.00	0	30.60	30.10	0	11,370	0.00%
2023/08/17	1	30.50	0	30.30	30.30	1	11,598	0.01%
2023/08/15	3	31.08	0	31.15	31.00	3	11,644	0.03%
2023/08/14	0	0.00	2	31.00	31.00	-2	11,677	-0.02%
2023/08/11	1	32.25	0	32.75	32.25	1	11,689	0.01%
2023/08/10	3.1	32.85	0	0.00	32.55	3.1	11,687	0.03%
2023/08/09	1	34.10	1	33.95	33.95	0	11,637	0.00%
2023/08/08	0	0.00	0	34.45	34.35	0	11,614	0.00%
2023/08/07	13	35.43	0	0.00	34.95	13	11,590	0.11%
2023/08/04	2	36.33	1	36.35	36.45	1	11,574	0.01%
2023/08/02	3	37.13	9	37.71	36.60	-6	11,849	-0.05%
2023/07/28	6	36.99	0	0.00	37.05	6	11,688	0.05%
2023/07/27	6	38.76	12	38.75	39.05	-6	11,390	-0.05%
2023/07/25	1	36.50	16	36.32	36.10	-15	10,871	-0.14%
2023/07/24	1	36.05	3	36.28	35.90	-2	10,924	-0.02%
2023/07/21	1	34.55	0	0.00	34.75	1	11,068	0.01%
2023/07/20	0	0.00	2	35.30	35.70	-2	11,225	-0.02%
2023/07/19	1	34.05	0	0.00	33.75	1	11,672	0.01%
2023/07/18	10	35.53	0	0.00	34.80	10	12,347	0.08%
2023/07/17	1	36.75	1.1	37.10	36.75	-0.1	12,675	0.00%
2023/07/14	10	36.05	10	36.18	36.15	0	12,620	0.00%
2023/07/13	1	35.35	1	35.50	35.35	0	12,584	0.00%
2023/07/11	0	0.00	4	36.35	36.70	-4	12,513	-0.03%
2023/07/10	0	0.00	1	36.50	36.25	-1	12,484	-0.01%
2023/07/07	1	36.60	0	0.00	36.85	1	12,419	0.01%
2023/07/06	8	37.52	1	37.05	36.95	7	12,387	0.06%
2023/07/05	6	37.71	1	38.05	37.70	5	12,319	0.04%
2023/07/04	3	38.52	10	38.63	38.20	-7	12,252	-0.06%
2023/07/03	5	37.91	1	37.75	37.95	4	12,029	0.03%
2023/06/30	1	36.75	0	0.00	37.25	1	11,850	0.01%
2023/06/28	6	35.89	1	35.95	35.85	5	11,551	0.04%
2023/06/27	18.1	37.11	2	37.05	36.50	16.1	11,452	0.14%
2023/06/26	12	39.25	9	39.66	39.40	3	11,122	0.03%
2023/06/21	2	35.95	5	36.57	37.50	-3	10,287	-0.03%
2023/06/20	2	34.78	7	34.86	35.20	-5	9,759	-0.05%
2023/06/19	9	33.57	0	0.00	33.75	9	9,387	0.10%
2023/06/15	0	0.00	14	35.65	36.15	-14	8,396	-0.17%
2023/06/14	0	0.00	5	35.50	35.60	-5	8,340	-0.06%
2023/06/12	2	36.65	0	0.00	36.70	2	8,118	0.02%
2023/06/09	1	37.55	3	37.53	37.65	-2	8,005	-0.02%
2023/06/08	0	0.00	7	37.12	36.90	-7	7,872	-0.09%
2023/06/07	11	36.80	10	36.80	37.00	1	7,782	0.01%
2023/06/06	5	37.95	6.2	36.95	37.00	-1.2	7,693	-0.02%
2023/06/05	0	0.00	41	35.09	36.50	-41	7,207	-0.57%
2023/06/02	1	32.75	24	33.29	33.30	-23	6,786	-0.34%
2023/06/01	22	32.96	8	33.03	33.05	14	6,640	0.21%
2023/05/31	1	31.70	21	31.80	31.70	-20	6,361	-0.31%
2023/05/30	0	0.00	1	32.10	32.10	-1	6,304	-0.02%
2023/05/26	2	32.30	0	0.00	32.20	2	6,281	0.03%
2023/05/25	0	0.00	3	33.47	33.50	-3	6,216	-0.05%
2023/05/24	23	33.64	12	33.64	33.95	11	6,123	0.18%
2023/05/23	0	0.00	4.6	33.41	33.40	-4.6	5,965	-0.08%
2023/05/22	2	31.65	3	31.80	32.05	-1	5,696	-0.02%
2023/05/19	2	31.38	2	31.58	31.45	0	5,632	0.00%
2023/05/18	0	0.00	1	31.40	31.50	-1	5,563	-0.02%
2023/05/17	0	0.00	2	31.35	31.40	-2	5,510	-0.04%
2023/05/16	0	0.00	6	30.87	30.75	-6	5,444	-0.11%
2023/05/15	4	30.38	3	30.85	30.80	1	5,416	0.02%
2023/05/12	1	30.55	1	30.75	30.90	0	5,376	0.00%
2023/05/11	1	30.55	1	30.75	30.75	0	5,361	0.00%
2023/05/10	3	31.15	2	31.15	31.25	1	5,316	0.02%
2023/05/09	7	32.42	18	32.90	32.15	-11	5,226	-0.21%
2023/05/08	6	31.80	6	31.77	31.75	0	4,906	0.00%
2023/05/05	5	31.90	5	31.45	31.50	0	4,874	0.00%
2023/05/04	11	31.36	15	31.74	32.25	-4	4,796	-0.08%
2023/05/03	13	31.16	6	31.00	30.90	7	4,601	0.15%
2023/05/02	8	30.98	7	31.20	31.35	1	4,518	0.02%
2023/04/28	12	31.10	13	30.75	30.80	-1	4,414	-0.02%
2023/04/27	0	0.00	11	31.17	31.05	-11	4,282	-0.26%
2023/04/26	8	31.26	19	31.32	31.75	-11	4,100	-0.27%
2023/04/25	33	30.66	7	30.19	30.40	26	3,748	0.69%
2023/04/24	9	31.31	7	31.14	31.45	2	3,508	0.06%
2023/04/21	18	31.91	8	31.36	30.25	10	2,970	0.34%
2023/04/20	2	29.95	11	30.22	30.00	-9	2,203	-0.41%
2023/04/18	0	0.00	2	27.75	27.95	-2	1,743	-0.11%
2023/04/14	0	0.00	10	27.75	27.80	-10	1,703	-0.59%
2023/04/13	0	0.00	1	27.65	27.55	-1	1,677	-0.06%
2023/04/12	0	0.00	1	27.60	27.75	-1	1,665	-0.06%
2023/04/11	0	0.00	10	27.50	27.50	-10	1,649	-0.61%
2023/04/07	0	0.00	2	27.00	27.15	-2	1,611	-0.12%
2023/03/30	1	26.60	0	0.00	26.55	1	1,606	0.06%
2023/03/29	1	26.55	0	0.00	26.55	1	1,610	0.06%
2023/03/28	1	26.90	2	26.60	26.70	-1	1,620	-0.06%
2023/03/27	10	27.00	3	27.08	26.90	7	1,607	0.44%
2023/03/21	1	26.20	0	0.00	26.10	1	1,571	0.06%
2023/03/17	0	0.00	11	26.40	26.30	-11	1,596	-0.69%
2023/03/16	2	26.70	0	0.00	26.75	2	1,605	0.12%
2023/03/13	2	26.95	0	0.00	27.10	2	1,814	0.11%
2023/03/10	2	27.28	1	27.55	27.30	1	1,817	0.06%
2023/03/09	2	27.70	3	28.07	28.00	-1	1,802	-0.06%
2023/03/08	0	0.00	0.2	27.20	27.15	-0.2	1,753	-0.01%
2023/03/07	5	27.57	3.5	27.69	27.40	1.5	1,744	0.09%
2023/03/03	0	0.00	5	27.46	27.50	-5	1,682	-0.30%
2023/03/02	0	0.00	2	27.05	27.10	-2	1,660	-0.12%
2023/03/01	1	26.75	1	27.10	27.00	0	1,689	0.00%
2023/02/24	3	27.00	1	27.00	27.15	2	1,694	0.12%
2023/02/23	10	26.65	2	26.20	26.55	8	1,676	0.48%
2023/02/17	0	0.00	2	25.98	26.05	-2	1,827	-0.11%
2023/02/16	0	0.00	1	25.90	25.95	-1	1,933	-0.05%
2023/02/14	0	0.00	5	26.10	26.00	-5	1,980	-0.25%
2023/02/13	0	0.00	1	26.05	26.10	-1	2,007	-0.05%
2023/02/09	0	0.00	1	26.05	26.05	-1	2,083	-0.05%
2023/02/08	0	0.00	1	26.25	26.20	-1	2,091	-0.05%
2023/02/07	0	0.00	3	26.03	26.05	-3	2,123	-0.14%
2023/02/03	0	0.00	1	26.20	26.15	-1	2,191	-0.05%
2023/02/02	0	0.00	3	26.03	26.05	-3	2,227	-0.13%
2023/01/12	0	0.00	1	25.45	25.50	-1	2,400	-0.04%
2023/01/10	0	0.00	1	24.85	25.20	-1	2,411	-0.04%
2023/01/06	0	0.00	2	24.90	24.95	-2	2,421	-0.08%
2023/01/04	1	24.95	3.6	24.69	24.85	-2.6	2,435	-0.11%
2022/12/27	1	24.65	0	0.00	24.75	1	2,456	0.04%
2022/12/21	1	24.30	0	0.00	24.15	1	2,479	0.04%
2022/12/19	1	24.70	2	24.90	24.80	-1	2,485	-0.04%
2022/12/14	1	25.00	1	25.00	25.10	0	2,455	0.00%
2022/12/13	1	25.05	0	0.00	25.15	1	2,427	0.04%
2022/12/12	2	24.70	0	0.00	24.80	2	2,422	0.08%
2022/12/09	2	24.90	0	0.00	25.00	2	2,443	0.08%
2022/12/08	4	24.89	3	24.93	24.90	1	2,393	0.04%
2022/12/07	7	25.44	3	25.25	25.25	4	2,357	0.17%
2022/12/06	3	25.73	0	0.00	25.45	3	2,326	0.13%
2022/12/05	6	25.98	0	0.00	25.95	6	2,274	0.26%
2022/12/02	1	27.10	0	0.00	27.15	1	2,113	0.05%
2022/12/01	3	27.65	0	0.00	27.50	3	2,098	0.14%
2022/11/24	2	27.10	1	26.95	27.10	1	2,043	0.05%
2022/11/23	0	0.00	1	27.60	27.35	-1	2,026	-0.05%
2022/11/21	2	28.00	1	27.95	27.60	1	1,946	0.05%
2022/11/18	1	27.10	0	0.00	27.15	1	1,908	0.05%
2022/11/14	0	0.00	1	27.70	27.85	-1	1,791	-0.06%
2022/11/11	0	0.00	3	26.97	26.95	-3	1,734	-0.17%
2022/11/10	0	0.00	1	26.65	26.45	-1	1,698	-0.06%
2022/11/09	2	26.20	3	26.55	26.55	-1	1,711	-0.06%
2022/11/08	2	26.13	8	26.43	26.35	-6	1,686	-0.36%
2022/11/07	2	25.70	10.5	25.60	26.00	-8.5	1,636	-0.52%
2022/11/04	4.5	24.34	6	24.65	24.75	-1.5	1,601	-0.09%
2022/11/03	5	24.68	2	24.70	24.60	3	1,586	0.19%
2022/11/02	9	25.28	3	25.42	25.20	6	1,547	0.39%
2022/11/01	3	25.97	6	25.98	25.75	-3	1,513	-0.20%
2022/10/31	4	25.56	1	25.50	25.55	3	1,463	0.20%
2022/10/27	3	26.10	12.1	25.29	26.75	-9.1	1,327	-0.69%
2022/10/26	0	0.00	2	24.45	24.40	-2	1,227	-0.16%
2022/10/20	3	23.80	1	24.00	24.40	2	1,196	0.17%
2022/10/18	1	24.95	0	0.00	25.00	1	1,144	0.09%
2022/10/17	0	0.00	3.1	24.33	24.30	-3.1	1,120	-0.27%
2022/10/12	2	24.00	0	0.00	24.00	2	1,107	0.18%
2022/10/06	0	0.00	2	24.35	24.35	-2	1,198	-0.17%
2022/09/27	2	23.90	0	0.00	23.95	2	1,243	0.16%
2022/09/26	6	24.00	3	23.93	24.15	3	1,242	0.24%
2022/09/19	2.2	24.38	0	0.00	24.10	2.2	1,279	0.17%
2022/09/16	0	0.00	2	24.90	24.95	-2	1,282	-0.16%
2022/09/15	1	24.00	2	24.30	24.35	-1	1,263	-0.08%
2022/09/14	2	23.95	2	23.95	23.95	0	1,269	0.00%
2022/09/07	1	23.85	0	0.00	23.45	1	1,342	0.07%
2022/09/06	3	23.93	0	0.00	23.85	3	1,352	0.22%
2022/09/05	0.2	24.30	0	0.00	24.20	0.2	1,362	0.01%
2022/09/01	1	24.15	0	0.00	24.30	1	1,379	0.07%
2022/08/31	0	0.00	5	24.75	24.75	-5	1,377	-0.36%
2022/08/30	0	24.35	0	0.00	24.20	0	1,375	0.00%
2022/08/29	3	24.07	2	24.20	24.15	1	1,387	0.07%
2022/08/25	0	0.00	1	24.75	24.65	-1	1,390	-0.07%
2022/08/24	0.2	24.70	0	0.00	24.75	0.2	1,397	0.01%
2022/08/23	1.5	24.75	0	0.00	24.65	1.5	1,439	0.10%
2022/08/22	3	25.33	2.1	25.61	25.40	0.9	1,443	0.06%
2022/08/19	0	0.00	0.9	24.60	24.70	-0.9	1,394	-0.06%
2022/08/18	7	24.19	11	24.47	24.55	-4	1,404	-0.28%
2022/08/17	0	0.00	3	23.85	23.70	-3	1,364	-0.22%
2022/08/16	6	23.98	1	24.30	23.65	5	1,363	0.37%
2022/08/11	0	0.00	2	23.90	23.70	-2	1,383	-0.14%
2022/08/02	3	23.52	0	0.00	23.50	3	1,697	0.18%
2022/08/01	1	24.30	0	0.00	24.20	1	1,690	0.06%
2022/07/28	2	24.00	0	0.00	24.00	2	1,704	0.12%
2022/07/27	1	23.80	0	0.00	24.00	1	1,729	0.06%
2022/07/26	0	0.00	0	24.00	23.90	0	1,854	0.00%
2022/07/22	15	23.62	0.5	23.60	23.75	14.5	1,856	0.78%
2022/07/21	1	23.70	0.5	23.60	23.55	0.5	1,871	0.03%
2022/07/19	1	23.40	0	0.00	23.45	1	1,874	0.05%
2022/07/15	4	22.23	0	0.00	22.05	4	1,822	0.22%
2022/07/14	0	24.25	0	0.00	24.20	0	1,762	0.00%
2022/07/12	1	23.75	0	0.00	23.45	1	1,701	0.06%
2022/07/05	0.1	24.95	0	0.00	24.90	0.1	1,684	0.01%
2022/07/04	0	0.00	4	24.40	24.30	-4	1,676	-0.24%
2022/07/01	7	24.56	0	0.00	24.40	7	1,677	0.42%
2022/06/22	1	25.95	0	0.00	26.00	1	1,681	0.06%
2022/06/20	5	25.77	10	26.17	25.45	-5	1,672	-0.30%
2022/06/13	1	26.55	0	0.00	26.60	1	1,722	0.06%
2022/06/10	1	27.10	0	0.00	27.20	1	1,729	0.06%
2022/05/25	1	26.50	0	0.00	26.60	1	1,797	0.06%
2022/05/20	0	0.00	4	26.76	26.85	-4	1,849	-0.22%
2022/05/18	2	26.80	0	0.00	27.05	2	1,844	0.11%
2022/05/16	1.2	26.53	11	26.57	26.25	-9.8	1,763	-0.56%
2022/05/13	2	28.20	0	0.00	28.35	2	1,643	0.12%
2022/05/12	2	29.15	20	29.03	28.30	-18	1,635	-1.10%
2022/05/11	0	0.00	0.4	30.15	29.80	-0.4	1,605	-0.02%
2022/05/10	0	0.00	10	30.75	30.75	-10	1,626	-0.61%
2022/05/06	3	31.12	1	31.05	31.10	2	1,693	0.12%
2022/04/27	2	31.05	0	0.00	31.05	2	1,659	0.12%
2022/04/26	1	31.90	0	0.00	31.95	1	1,686	0.06%
2022/04/19	0	0.00	5	32.60	32.70	-5	1,763	-0.28%
2022/04/15	1	32.10	0	0.00	32.20	1	1,788	0.06%
2022/04/01	15	33.90	0	0.00	34.00	15	2,094	0.72%
2022/03/31	0	0.00	1.2	34.24	34.20	-1.2	2,428	-0.05%
2022/03/30	0	0.00	1	34.20	34.10	-1	2,574	-0.04%
2022/03/29	0	0.00	1	34.00	34.10	-1	2,591	-0.04%
2022/03/28	0	0.00	2	33.90	33.90	-2	2,588	-0.08%
2022/03/25	0	0.00	1	33.60	33.40	-1	2,576	-0.04%
2022/03/24	0	0.00	1	33.40	33.40	-1	2,599	-0.04%
2022/03/16	4	32.43	0	0.00	32.10	4	3,046	0.13%
2022/03/08	0	0.00	11	32.07	32.00	-11	3,189	-0.34%
2022/03/07	1	32.95	0	0.00	32.95	1	3,199	0.03%
2022/03/03	0	0.00	1.2	34.11	34.10	-1.2	3,361	-0.04%
2022/03/02	0	0.00	1	34.00	34.05	-1	3,444	-0.03%
2022/02/25	0.2	34.10	0.1	34.00	33.60	0.1	3,572	0.00%
2022/02/24	0	0.00	2	34.15	34.20	-2	3,596	-0.06%
2022/02/22	0	0.00	6	34.53	34.75	-6	3,841	-0.16%
2022/02/18	0	0.00	2	34.80	34.90	-2	4,171	-0.05%
2022/02/17	0	0.00	4	34.90	34.80	-4	4,216	-0.09%
2022/02/15	0	0.00	4	34.65	34.45	-4	4,324	-0.09%
2022/02/14	9	34.47	0	0.00	34.50	9	4,352	0.21%
2022/02/11	11	35.00	0	0.00	35.00	11	4,417	0.25%
2022/02/10	2	34.90	10	35.16	35.30	-8	4,440	-0.18%
2022/02/09	1	34.65	0	0.00	34.80	1	4,441	0.02%
2022/02/08	4	34.40	0	0.00	34.40	4	4,433	0.09%
2022/02/07	7	34.33	0	0.00	34.40	7	4,405	0.16%
2022/01/24	2	32.85	1	32.90	33.40	1	4,563	0.02%
2022/01/21	0	0.00	3	33.80	33.40	-3	4,601	-0.07%
2022/01/20	0.2	34.10	0	0.00	34.15	0.2	4,598	0.00%
2022/01/19	1	33.85	8	34.05	33.90	-7	4,607	-0.15%
2022/01/12	0	0.00	1	34.30	34.60	-1	4,666	-0.02%
2022/01/10	1	34.40	0	0.00	34.65	1	4,754	0.02%
2022/01/05	0.3	34.30	0.9	34.10	34.10	-0.6	4,803	-0.01%
2022/01/04	1	34.45	0	0.00	34.45	1	4,813	0.02%
2021/12/30	1	35.60	0	0.00	35.55	1	4,826	0.02%
2021/12/29	4	36.00	14	35.74	35.80	-10	4,878	-0.20%
2021/12/28	5	35.80	13	36.05	36.10	-8	4,902	-0.16%
2021/12/27	25	36.43	2	36.90	36.15	23	4,874	0.47%
2021/12/24	8	34.69	15	35.18	35.60	-7	4,667	-0.15%
2021/12/17	0	0.00	0.3	33.70	33.60	-0.3	6,432	0.00%
2021/12/16	1	33.90	2	33.65	33.50	-1	6,413	-0.02%
2021/12/15	10	33.85	2	33.80	33.80	8	6,427	0.12%
2021/12/14	12	34.78	20	35.52	33.75	-8	6,455	-0.12%
2021/12/13	0	0.00	0.1	34.50	34.50	-0.1	6,147	0.00%
2021/12/10	1	34.60	2	34.65	34.60	-1	6,147	-0.02%
2021/12/09	12	34.75	0	0.00	34.90	12	6,171	0.19%
2021/12/08	10	35.10	12.1	34.73	34.85	-2.1	6,168	-0.03%
2021/12/07	14	34.55	2.2	35.13	35.10	11.8	6,094	0.19%
2021/12/06	0	0.00	3	34.60	34.60	-3	6,066	-0.05%
2021/12/03	0	0.00	2	34.60	34.90	-2	6,062	-0.03%
2021/12/01	0	0.00	2	34.70	34.65	-2	5,990	-0.03%
2021/11/30	16	34.80	4	34.94	34.55	12	5,961	0.20%
2021/11/29	3	33.23	4	33.05	33.85	-1	5,853	-0.02%
2021/11/26	2	33.90	2	33.85	34.30	0	5,814	0.00%
2021/11/25	3	34.40	2	34.65	34.75	1	5,776	0.02%
2021/11/24	1	34.10	1	34.10	34.20	0	5,734	0.00%
2021/11/23	6	33.36	4	33.38	33.30	2	5,723	0.03%
2021/11/22	5	34.01	0	0.00	33.80	5	5,735	0.09%
2021/11/19	11.1	34.58	6	34.12	33.80	5.1	5,728	0.09%
2021/11/18	15	34.73	5	34.30	35.25	10	5,544	0.18%
2021/11/17	5	32.80	0	0.00	33.05	5	5,242	0.10%
2021/11/11	1	33.35	1	33.70	33.65	0	5,383	0.00%
2021/11/09	1	33.40	6	33.40	33.25	-5	5,422	-0.09%
2021/11/08	0	0.00	3	33.07	33.25	-3	5,503	-0.05%
2021/11/05	1	32.35	3	32.30	32.50	-2	5,516	-0.04%
2021/11/04	3	32.53	5	32.50	32.50	-2	5,573	-0.04%
2021/11/03	0	0.00	3.5	32.72	32.75	-3.5	5,577	-0.06%
2021/11/02	9	32.86	2	33.10	32.55	7	5,591	0.13%
2021/11/01	1	31.95	8	32.39	32.35	-7	5,570	-0.13%
2021/10/29	0	0.00	2	31.65	32.00	-2	5,522	-0.04%
2021/10/28	6	31.22	9	31.34	31.20	-3	5,486	-0.05%
2021/10/27	0	0.00	2	31.90	31.45	-2	5,540	-0.04%
2021/10/25	0	0.00	1	31.65	31.55	-1	5,596	-0.02%
2021/10/22	4	31.14	0	0.00	31.20	4	5,709	0.07%
2021/10/21	0	0.00	3	31.82	31.60	-3	5,731	-0.05%
2021/10/19	1	31.75	3	31.78	31.35	-2	5,840	-0.03%
2021/10/18	4	31.56	0	0.00	31.55	4	5,880	0.07%
2021/10/15	0	0.00	4	31.21	31.40	-4	6,012	-0.07%
2021/10/14	2	30.85	1	31.00	30.95	1	6,064	0.02%
2021/10/12	3	30.83	1	31.25	30.80	2	6,276	0.03%
2021/10/08	5	30.90	3	31.13	30.95	2	6,374	0.03%
2021/10/07	8	30.68	1	31.00	31.25	7	6,482	0.11%
2021/10/06	2	30.80	0	0.00	30.25	2	6,712	0.03%
2021/10/05	1.1	30.93	2	31.38	31.50	-0.9	6,932	-0.01%
2021/10/04	3	32.30	1	31.50	31.50	2	7,035	0.03%
2021/10/01	10	33.28	8	33.09	32.85	2	7,208	0.03%
2021/09/30	9	34.45	16	34.38	34.15	-7	7,973	-0.09%
2021/09/29	9	35.01	6	35.27	34.10	3	8,086	0.04%
2021/09/28	33	37.55	4	37.74	36.30	29	8,003	0.36%
2021/09/27	17	35.71	24	36.30	36.90	-7	7,601	-0.09%
2021/09/24	9	35.53	1	36.20	33.55	8	7,983	0.10%
2021/09/22	0	0.00	8	32.78	32.90	-8	8,599	-0.09%
2021/09/17	4	33.31	0	0.00	32.95	4	8,810	0.05%
2021/09/16	1	33.95	0	0.00	34.00	1	8,911	0.01%
2021/09/15	1	34.20	1	34.60	34.20	0	9,090	0.00%
2021/09/14	1	34.30	1	34.35	34.25	0	9,541	0.00%
2021/09/10	0	0.00	1	35.20	34.85	-1	11,009	-0.01%
2021/09/09	1	34.10	1	34.20	34.80	0	11,238	0.00%
2021/09/07	1	34.65	0	0.00	34.70	1	11,846	0.01%
2021/09/02	0	0.00	1	35.35	35.20	-1	13,873	-0.01%
2021/08/31	0	0.00	5	36.05	35.85	-5	15,797	-0.03%
2021/08/30	0	0.00	4	36.25	36.25	-4	17,437	-0.02%
2021/08/25	4	36.10	0	0.00	36.25	4	20,785	0.02%
2021/08/23	0	0.00	5	35.30	35.65	-5	21,102	-0.02%
2021/08/20	0	0.00	2	34.78	34.65	-2	21,317	-0.01%
2021/08/19	3	34.63	2	34.40	34.10	1	21,680	0.00%
2021/08/18	1	34.45	5	34.66	35.60	-4	21,780	-0.02%
2021/08/17	2	35.13	6	35.29	34.60	-4	21,890	-0.02%
2021/08/16	6	36.69	3	36.48	36.05	3	21,946	0.01%
2021/08/13	0	0.00	8	38.04	38.30	-8	21,970	-0.04%
2021/08/12	1	38.20	0	0.00	38.20	1	21,997	0.00%
2021/08/11	1	37.35	3	38.07	37.70	-2	22,062	-0.01%
2021/08/10	2.1	38.12	1	37.75	37.80	1.1	22,189	0.00%
2021/08/09	0	0.00	4	39.79	39.20	-4	22,301	-0.02%
2021/08/06	0	0.00	2	39.50	39.50	-2	22,449	-0.01%
2021/08/05	5	38.70	1	39.20	38.70	4	22,587	0.02%
2021/08/04	3	39.23	0	0.00	39.30	3	22,778	0.01%
2021/08/03	0	0.00	3	39.70	39.75	-3	23,283	-0.01%
2021/08/02	9	38.89	0	0.00	39.60	9	23,541	0.04%
2021/07/30	0	0.00	1	39.75	39.75	-1	23,547	0.00%
2021/07/29	0	0.00	6	39.67	40.00	-6	23,595	-0.03%
2021/07/28	1	37.80	5	38.27	38.85	-4	23,615	-0.02%
2021/07/27	7	39.23	8	39.58	39.00	-1	23,682	0.00%
2021/07/26	3	40.10	0	0.00	39.90	3	23,804	0.01%
2021/07/23	7	40.19	16	40.71	40.85	-9	23,935	-0.04%
2021/07/22	2	39.15	5	39.15	39.35	-3	24,006	-0.01%
2021/07/21	6	39.46	6.7	39.50	39.25	-0.7	24,056	0.00%
2021/07/20	5	41.08	1	40.75	40.75	4	24,035	0.02%
2021/07/19	0	0.00	2	41.50	41.70	-2	24,102	-0.01%
2021/07/16	3	40.98	1	41.30	41.30	2	24,328	0.01%
2021/07/15	0	0.00	1	41.50	42.15	-1	24,369	0.00%
2021/07/14	4	41.18	16.2	40.49	41.25	-12.2	24,454	-0.05%
2021/07/13	8	40.90	14	41.25	40.90	-6	24,605	-0.02%
2021/07/12	12	42.66	22	43.33	42.10	-10	24,583	-0.04%
2021/07/09	10	44.08	5	44.29	43.75	5	25,092	0.02%
2021/07/08	8	44.58	6	44.49	44.70	2	25,452	0.01%
2021/07/07	73	46.33	44.1	45.97	45.25	29	26,102	0.11%
2021/07/06	6	45.32	6	45.47	44.70	0	25,579	0.00%
2021/07/05	9	44.16	25	44.52	44.50	-16	25,582	-0.06%
2021/07/02	31	45.82	18	44.88	44.80	13	25,639	0.05%
2021/07/01	37	46.21	28	46.79	45.60	9	25,279	0.04%
2021/06/30	34	44.40	59	45.45	45.70	-25	24,430	-0.10%
2021/06/29	10	44.38	9	44.63	43.80	1	23,871	0.00%
2021/06/28	28	43.40	13	44.41	44.00	15	23,785	0.06%
2021/06/25	29	44.53	17	44.51	44.30	12	23,683	0.05%
2021/06/24	4	44.48	3.3	44.89	44.95	0.7	23,805	0.00%
2021/06/23	12	44.75	8.2	44.52	44.00	3.8	23,763	0.02%
2021/06/22	76	46.24	50	45.65	44.45	26	23,479	0.11%
2021/06/21	20	43.16	35	43.77	44.45	-15	22,491	-0.07%
2021/06/18	13.1	43.60	7	43.34	43.25	6.1	22,031	0.03%
2021/06/17	43	44.95	52	44.66	44.30	-9	21,851	-0.04%
2021/06/16	11	44.75	13	44.45	43.95	-2	21,436	-0.01%
2021/06/15	12	44.99	8	44.94	44.95	4	21,270	0.02%
2021/06/11	56	46.85	631	47.48	45.60	-575	20,880	-2.75%	大賣/鉅額交易
2021/06/10	12	44.37	16	45.12	45.50	-4	19,739	-0.02%
2021/06/09	44.1	47.31	13	46.18	45.45	31.1	19,438	0.16%
2021/06/08	39	49.58	7	49.29	49.10	32	18,821	0.17%
2021/06/07	15	49.65	23	49.96	50.60	-8	17,681	-0.05%
2021/06/04	33	48.73	26.2	48.82	46.05	6.8	16,159	0.04%
2021/06/03	57	45.58	63.1	46.35	47.30	-6.1	15,117	-0.04%
2021/06/02	23	40.67	28.8	41.63	43.00	-5.8	13,987	-0.04%
2021/06/01	0	0.00	8	38.74	39.10	-8	13,318	-0.06%
2021/05/31	1	38.10	21	38.61	38.25	-20	13,351	-0.15%
2021/05/28	4	37.78	10	38.03	37.75	-6	13,267	-0.05%
2021/05/27	8	37.74	16	37.86	37.70	-8	13,224	-0.06%
2021/05/26	1	36.00	2	36.15	35.90	-1	12,890	-0.01%
2021/05/25	16	35.39	11	35.74	35.85	5	12,765	0.04%
2021/05/24	2	35.50	2	34.20	35.50	0	12,643	0.00%
2021/05/21	0	0.00	6	34.21	34.20	-6	12,564	-0.05%
2021/05/19	6	33.58	1.2	33.68	33.75	4.8	12,471	0.04%
2021/05/18	2	32.28	3	32.27	32.55	-1	12,390	-0.01%
2021/05/17	2	30.33	5	30.10	29.60	-3	12,320	-0.02%
2021/05/14	2	32.18	3	31.85	31.65	-1	12,175	-0.01%
2021/05/13	11	31.80	0	0.00	32.50	11	12,028	0.09%
2021/05/12	7	32.53	5	32.63	32.55	2	11,875	0.02%
2021/05/11	28	37.99	17	37.65	36.10	11	11,647	0.09%
2021/05/10	4	37.44	4	37.43	37.30	0	11,138	0.00%
2021/05/07	1	34.80	1	35.00	35.85	0	10,910	0.00%
2021/05/06	0.5	35.50	1	35.25	35.55	-0.5	10,898	0.00%
2021/05/05	1	34.80	22	36.20	35.80	-21	10,841	-0.19%
2021/05/04	11	34.69	5	34.88	35.00	6	10,795	0.06%
2021/05/03	17	36.79	0	0.00	36.55	17	10,641	0.16%
2021/04/29	9	38.03	2	37.75	38.00	7	10,523	0.07%
2021/04/28	14	38.90	11	39.31	39.15	3	10,391	0.03%
2021/04/27	2	38.70	2	38.70	39.00	0	10,300	0.00%
2021/04/26	10	38.79	12	38.98	39.10	-2	10,262	-0.02%
2021/04/23	7	37.98	4	38.21	38.45	3	10,189	0.03%
2021/04/22	8	38.50	14	39.15	37.85	-6	10,228	-0.06%
2021/04/21	18	38.54	8	38.80	38.70	10	9,979	0.10%
2021/04/20	25	38.47	17	39.13	38.40	8	9,815	0.08%
2021/04/19	22	39.17	26.8	39.23	39.20	-4.8	9,689	-0.05%
2021/04/16	22	38.00	9.4	38.66	38.85	12.6	9,457	0.13%
2021/04/15	18	38.59	15.5	39.02	38.35	2.5	9,313	0.03%
2021/04/14	10	36.35	16	36.52	38.00	-6	8,612	-0.07%
2021/04/13	28	36.86	42	37.06	37.10	-14	8,244	-0.17%
2021/04/12	19	33.82	20	33.98	34.65	-1	7,454	-0.01%
2021/04/09	18.5	32.28	0	0.00	31.50	18.5	7,196	0.26%
2021/04/08	2	32.40	14	32.63	33.20	-12	7,070	-0.17%
2021/04/07	4	31.50	1	31.65	31.60	3	7,209	0.04%
2021/04/06	1	31.50	3	31.42	31.55	-2	7,685	-0.03%
2021/04/01	1	31.20	3	31.17	31.25	-2	7,829	-0.03%
2021/03/31	4	31.30	0	0.00	31.50	4	7,758	0.05%
2021/03/30	0	0.00	5	31.50	31.25	-5	7,676	-0.07%
2021/03/29	5	30.88	8.9	31.03	30.95	-3.9	7,605	-0.05%
2021/03/26	0	0.00	0	30.00	29.60	0	7,504	0.00%
2021/03/25	14	29.69	6.9	29.66	29.50	7.1	7,414	0.10%
2021/03/24	0	0.00	3.1	28.70	28.95	-3.1	7,315	-0.04%
2021/03/23	0	0.00	1	28.55	28.55	-1	7,354	-0.01%
2021/03/22	3.3	28.71	5	28.65	28.80	-1.7	7,630	-0.02%
2021/03/19	0	0.00	1	28.85	28.95	-1	7,698	-0.01%
2021/03/18	0	0.00	0	29.15	29.00	0	7,750	0.00%
2021/03/16	5	28.82	3	29.10	29.05	2	7,835	0.03%
2021/03/15	6	29.40	0	0.00	29.35	6	7,745	0.08%
2021/03/12	7	29.66	4	29.92	29.90	3	7,711	0.04%
2021/03/11	0	0.00	10.1	29.93	29.60	-10.1	7,688	-0.13%
2021/03/10	14	29.07	7.5	29.44	29.65	6.5	7,614	0.08%
2021/03/09	4	29.05	34	29.56	29.70	-30	7,508	-0.40%
2021/03/08	10	28.81	7	28.89	28.55	3	7,339	0.04%
2021/03/05	10	28.28	10	29.10	28.30	0	7,301	0.00%
2021/03/04	12	28.63	15	28.30	28.85	-3	7,205	-0.04%
2021/03/03	0	0.00	3	27.20	28.00	-3	7,040	-0.04%
2021/03/02	37	27.97	5	28.20	27.05	32	6,998	0.46%
2021/02/26	0	0.00	2	27.00	27.25	-2	6,861	-0.03%
2021/02/25	1	26.95	8	27.01	27.05	-7	6,828	-0.10%
2021/02/24	17	26.77	0	0.00	26.65	17	6,865	0.25%
2021/02/23	3	27.70	9	27.62	27.70	-6	6,822	-0.09%
2021/02/19	6	26.20	1	26.20	26.55	5	6,848	0.07%
2021/02/18	2	26.40	65	26.40	26.50	-63	7,025	-0.90%
2021/02/17	4	25.80	23	25.34	25.90	-19	7,305	-0.26%
2021/02/04	10	24.10	0	0.00	24.10	10	7,925	0.13%
2021/02/02	1	24.05	6	23.98	24.35	-5	8,079	-0.06%
2021/01/29	5	23.65	0	0.00	23.40	5	8,190	0.06%
2021/01/28	5	24.32	0	0.00	23.75	5	8,271	0.06%
2021/01/27	2	24.35	0	0.00	24.25	2	8,241	0.02%
2021/01/26	0	0.00	10	24.45	24.30	-10	8,278	-0.12%
2021/01/25	60	24.95	0	0.00	24.95	60	8,338	0.72%
2021/01/22	1	24.65	0	0.00	24.60	1	8,431	0.01%
2021/01/21	1	24.85	2	25.20	24.80	-1	8,456	-0.01%
2021/01/20	2	24.78	12	24.42	24.25	-10	8,455	-0.12%
2021/01/19	1	25.55	5	25.48	25.50	-4	8,541	-0.05%
2021/01/18	4	25.09	5	25.45	25.30	-1	8,876	-0.01%
2021/01/15	30	25.54	9	25.45	25.35	21	8,817	0.24%
2021/01/14	3	26.85	6	26.85	26.80	-3	8,867	-0.03%
2021/01/13	0	0.00	14	27.35	27.25	-14	8,857	-0.16%
2021/01/12	11	27.24	52	27.21	27.20	-41	8,836	-0.46%
2021/01/11	4	27.30	5.6	27.25	27.25	-1.6	8,759	-0.02%
2021/01/08	0	0.00	1	27.15	27.25	-1	8,755	-0.01%
2021/01/07	4	27.51	0	0.00	27.40	4	8,663	0.05%
2021/01/06	44	28.01	1	27.60	27.75	43	8,579	0.50%
2021/01/05	6	28.49	16	28.28	28.40	-10	8,453	-0.12%
2021/01/04	3	29.02	8	29.52	29.30	-5	8,379	-0.06%
2020/12/31	0	0.00	2	29.05	29.45	-2	8,298	-0.02%
2020/12/30	6	29.83	51	29.97	29.35	-45	8,200	-0.55%
2020/12/29	85	29.86	14.1	29.81	28.70	70.9	7,881	0.90%
2020/12/28	8	28.15	76.9	28.10	28.25	-68.9	7,371	-0.93%
2020/12/25	4	25.69	8	25.96	25.70	-4	7,144	-0.06%
2020/12/24	3	25.85	3	25.80	25.75	0	7,141	0.00%
2020/12/23	0	0.00	5	25.55	25.90	-5	7,120	-0.07%
2020/12/22	0	0.00	10	26.05	25.30	-10	7,089	-0.14%
2020/12/21	0	0.00	1	25.15	25.15	-1	6,969	-0.01%
2020/12/18	1	24.60	0	0.00	24.70	1	6,968	0.01%
2020/12/16	15	25.63	0	0.00	25.15	15	6,943	0.22%
2020/12/15	0	0.00	2	24.90	24.90	-2	6,702	-0.03%
2020/12/14	0	0.00	10	24.58	24.45	-10	6,631	-0.15%
2020/12/11	10	23.75	11	24.08	24.40	-1	6,600	-0.02%
2020/12/10	1	24.20	0	0.00	23.65	1	6,600	0.02%
2020/12/09	0	0.00	2	23.80	23.90	-2	6,640	-0.03%
2020/12/08	0	0.00	2	23.53	23.55	-2	6,742	-0.03%
2020/12/07	0	0.00	3	23.55	23.25	-3	6,757	-0.04%
2020/12/02	4	24.01	2	24.25	23.65	2	6,836	0.03%
2020/12/01	2	23.95	0	0.00	24.45	2	6,805	0.03%
2020/11/30	2	24.50	2	24.45	23.80	0	6,803	0.00%
2020/11/27	0	0.00	10	23.70	23.90	-10	6,816	-0.15%
2020/11/26	10	23.70	0	0.00	23.70	10	6,975	0.14%
2020/11/25	2	23.35	0	0.00	23.40	2	7,091	0.03%
2020/11/23	0	0.00	11	23.05	23.00	-11	7,431	-0.15%
2020/11/20	2	22.90	0	0.00	23.05	2	7,517	0.03%
2020/11/18	0	0.00	2	22.80	23.05	-2	7,638	-0.03%
2020/11/17	8	23.09	8	23.04	22.95	0	7,594	0.00%
2020/11/16	17	22.34	11	22.85	23.15	6	7,567	0.08%
2020/11/13	87	22.11	32	21.90	22.35	55	7,409	0.74%
2020/11/12	3	20.70	0.3	20.65	20.65	2.7	6,973	0.04%
2020/11/11	6	20.95	2	20.70	20.95	4	7,266	0.06%
2020/11/10	19	20.57	5	20.69	20.25	14	7,360	0.19%
2020/11/09	5	21.50	2.2	21.16	21.40	2.8	7,359	0.04%
2020/11/06	2	20.33	0	0.00	20.60	2	7,265	0.03%
2020/11/05	0	0.00	8	20.79	20.25	-8	7,228	-0.11%
2020/11/03	5	20.27	0	0.00	20.10	5	7,149	0.07%
2020/11/02	0	0.00	1.3	20.14	20.20	-1.3	7,115	-0.02%
2020/10/30	4	19.86	8	20.06	19.40	-4	7,023	-0.06%
2020/10/29	5	19.30	0	0.00	19.90	5	6,896	0.07%
2020/10/28	3	19.80	1.2	19.88	19.80	1.8	6,822	0.03%
2020/10/27	23	19.84	0	0.00	19.80	23	6,759	0.34%
2020/10/26	9.1	20.26	11	19.99	19.95	-1.9	6,608	-0.03%
2020/10/22	0	0.00	3	18.78	18.40	-3	6,198	-0.05%
2020/10/21	0	0.00	7	18.42	18.50	-7	6,011	-0.12%
2020/10/15	1	18.00	0	0.00	18.05	1	6,055	0.02%
2020/10/14	2	18.18	0.6	18.05	18.10	1.4	6,046	0.02%
2020/10/12	4	18.20	0	0.00	18.30	4	6,082	0.07%
2020/10/08	1	17.85	1	18.00	18.00	0	6,150	0.00%
2020/09/28	0	0.00	6	17.08	17.15	-6	6,430	-0.09%
2020/09/23	0	0.00	40	17.55	17.45	-40	6,492	-0.62%
2020/09/22	5	17.65	0	0.00	17.70	5	6,468	0.08%
2020/09/21	2	18.40	1	18.80	18.25	1	6,402	0.02%
2020/09/18	0	0.00	0.1	18.65	18.70	-0.1	6,355	0.00%
2020/09/16	40	18.20	1	18.05	18.45	39	6,297	0.62%
2020/09/14	0	0.00	62	17.92	17.85	-62	6,226	-1.00%
2020/09/11	20	18.25	10	17.75	17.75	10	6,317	0.16%
2020/09/09	44	18.66	2	18.75	18.70	42	6,360	0.66%
2020/09/08	0	0.00	3	18.63	18.60	-3	6,496	-0.05%
2020/09/07	0	0.00	2	18.65	18.50	-2	6,449	-0.03%
2020/09/03	20	18.50	21	18.40	18.55	-1	6,331	-0.02%
2020/09/02	2	18.50	1	18.40	18.50	1	6,273	0.02%
2020/09/01	1.2	18.93	4	18.94	18.85	-2.8	6,185	-0.05%
2020/08/31	33	18.31	30	18.40	18.30	3	6,018	0.05%
2020/08/28	0	0.00	28	17.66	18.10	-28	5,847	-0.48%
2020/08/27	18	17.12	2	17.10	17.25	16	5,544	0.29%
2020/08/26	2	17.35	33	17.24	17.15	-31	5,413	-0.57%
2020/08/25	32	16.65	8	16.80	16.70	24	5,280	0.45%
2020/08/20	0	0.00	6	16.08	16.00	-6	5,169	-0.12%
2020/08/19	0	0.00	5	16.40	16.75	-5	5,007	-0.10%
2020/08/18	6	16.13	21.1	16.35	15.85	-15.1	4,830	-0.31%
2020/08/17	2	15.88	2.1	16.20	16.20	-0.1	4,566	0.00%
2020/08/14	6	14.58	1	14.70	14.75	5	4,246	0.12%
2020/08/13	1	14.70	8	14.48	14.40	-7	4,091	-0.17%
2020/08/11	20	14.05	61	14.10	14.05	-41	4,020	-1.02%
2020/08/10	8	13.95	13.1	14.01	14.10	-5.1	4,056	-0.12%
2020/08/07	20	13.85	1	13.85	13.85	19	4,028	0.47%
2020/08/06	20	13.80	0	0.00	13.80	20	4,009	0.50%
2020/08/04	3	13.65	0	0.00	13.65	3	4,047	0.07%
2020/07/31	9	13.60	0	0.00	13.65	9	4,047	0.22%
2020/07/30	0	0.00	8	13.75	13.70	-8	4,057	-0.20%
2020/07/29	0	0.00	5	13.60	13.60	-5	4,046	-0.12%
2020/07/28	12	13.36	0	0.00	13.30	12	4,048	0.30%
2020/07/24	0	0.00	20	13.90	13.65	-20	4,037	-0.50%
2020/07/23	0	0.00	2	13.90	13.95	-2	4,047	-0.05%
2020/07/22	10	14.30	16	14.03	14.00	-6	4,067	-0.15%
2020/07/21	0	0.00	106	13.93	13.90	-106	3,943	-2.69%	大賣/鉅額交易
2020/07/20	50	13.80	0	0.00	13.85	50	3,901	1.28%
2020/07/17	10	13.85	1	13.70	13.65	9	3,899	0.23%
2020/07/16	2	13.85	0	0.00	13.90	2	3,901	0.05%
2020/07/15	56	13.86	105	13.76	13.90	-49	3,856	-1.27%	大賣/
2020/07/14	1	14.30	5	14.40	14.30	-4	3,778	-0.11%
2020/07/13	3	14.48	2	14.50	14.50	1	3,660	0.03%
2020/07/10	2	14.45	3	14.30	14.30	-1	3,598	-0.03%
2020/07/09	21	14.50	92	14.46	14.45	-71	3,598	-1.97%
2020/07/08	81	14.43	20	14.40	14.45	61	3,571	1.71%
2020/07/07	0	0.00	83	14.38	14.35	-83	3,562	-2.33%
2020/07/06	1	14.20	72	14.28	14.40	-71	3,547	-2.00%
2020/07/03	10	14.20	20	14.20	14.15	-10	3,505	-0.29%
2020/07/02	80	14.05	31	14.10	14.15	49	3,476	1.41%
2020/07/01	15	13.82	10	13.88	13.95	5	3,418	0.15%
2020/06/30	0	0.00	5	13.80	13.80	-5	3,400	-0.15%
2020/06/29	0	0.00	20	13.70	13.65	-20	3,407	-0.59%
2020/06/23	25	13.76	0	0.00	13.75	25	3,493	0.72%
2020/06/22	0	0.00	119.1	13.90	13.85	-119.1	3,516	-3.39%	大賣/鉅額交易
2020/06/19	25	13.92	1	13.95	13.85	24	3,546	0.68%
2020/06/18	83	14.11	3	14.00	14.10	80	3,555	2.25%
2020/06/17	24	13.94	1	13.85	13.90	23	3,505	0.66%
2020/06/16	30	13.91	6	14.14	14.05	24	3,521	0.68%
2020/06/15	8	13.95	10	13.80	13.75	-2	3,443	-0.06%
2020/06/11	105	13.59	0	0.00	13.35	105	3,343	3.14%	大買/鉅額交易
2020/06/03	5	13.50	0	0.00	13.50	5	3,518	0.14%
2020/06/02	0	0.00	2	13.35	13.40	-2	3,526	-0.06%
2020/05/27	0	0.00	5	13.35	13.40	-5	3,619	-0.14%
2020/05/25	0	0.00	1,435	12.93	13.00	-1,435	4,359	-32.92%	大賣/鉅額交易
2020/05/22	0	0.00	10	13.25	13.15	-10	4,371	-0.23%
2020/05/21	86	13.35	10	13.30	13.25	76	4,477	1.70%
2020/05/20	0	0.00	8	13.30	13.25	-8	4,491	-0.18%
2020/05/18	20	13.20	22	13.25	13.35	-2	4,524	-0.04%
2020/05/13	0	0.00	2	12.65	12.75	-2	4,408	-0.05%
2020/05/11	0	0.00	6	12.85	12.75	-6	4,426	-0.14%
2020/05/05	0	0.00	1	12.65	12.60	-1	4,886	-0.02%
2020/05/04	0	0.00	2	12.55	12.50	-2	4,951	-0.04%
2020/04/30	0	0.00	4	12.75	12.80	-4	4,944	-0.08%
2020/04/29	0	0.00	2	12.60	12.60	-2	4,956	-0.04%
2020/04/28	6	12.35	0	0.00	12.35	6	5,002	0.12%
2020/04/24	2	11.90	2	11.90	11.90	0	5,260	0.00%
2020/04/22	0	0.00	5	11.75	11.80	-5	5,247	-0.10%
2020/04/15	10	12.18	5	12.10	12.15	5	5,116	0.10%
2020/04/14	0	0.00	2	11.95	12.00	-2	5,070	-0.04%
2020/04/09	1	11.95	1	11.95	11.90	0	5,061	0.00%
2020/04/08	0	0.00	5	11.85	11.80	-5	5,045	-0.10%
2020/03/31	1	11.60	0	0.00	11.55	1	4,979	0.02%
2020/03/30	1	11.55	0	0.00	11.60	1	4,971	0.02%
2020/03/27	4	11.81	0	0.00	11.70	4	4,981	0.08%
2020/03/25	0	0.00	2	11.50	11.40	-2	4,875	-0.04%
2020/03/24	2	11.25	2	11.30	11.25	0	4,863	0.00%
2020/03/23	0	0.00	2	11.05	11.10	-2	4,880	-0.04%
2020/03/20	12	10.56	10	10.75	10.70	2	4,784	0.04%
2020/03/19	2	10.35	1	10.35	10.25	1	4,773	0.02%
2020/03/17	0	0.00	20	10.85	10.90	-20	4,632	-0.43%
2020/03/16	10	11.50	0	0.00	11.15	10	4,568	0.22%
2020/03/13	12	11.10	0	0.00	11.45	12	4,522	0.27%
2020/03/11	0	0.00	1	12.75	12.75	-1	4,345	-0.02%
2020/03/10	5	12.65	5	12.90	12.90	0	4,311	0.00%
2020/03/09	5	13.20	1	12.90	12.90	4	4,231	0.09%
2020/03/06	1	13.65	7	13.51	13.50	-6	4,159	-0.14%
2020/03/05	0	0.00	4	13.65	13.65	-4	4,126	-0.10%
2020/03/04	1	13.75	3	13.75	13.70	-2	4,104	-0.05%
2020/03/03	5	13.75	0	0.00	13.75	5	4,080	0.12%
2020/03/02	0	0.00	301	13.60	13.55	-301	4,019	-7.49%	大賣/鉅額交易
2020/02/27	371	14.49	66	14.25	13.90	305	3,967	7.69%	大買/鉅額交易
2020/02/26	97	14.38	115.1	14.22	14.25	-18.1	3,662	-0.49%	大賣/
2020/02/24	25	13.84	21	13.91	13.85	4	3,127	0.13%
2020/02/21	20	13.65	0	0.00	13.65	20	3,026	0.66%
2020/02/19	1	13.50	0	0.00	13.60	1	3,032	0.03%
2020/02/11	1	13.40	0	0.00	13.45	1	3,005	0.03%
2020/02/10	2	13.55	3	13.55	13.50	-1	2,946	-0.03%
2020/02/07	16	13.57	9	13.79	13.95	7	2,774	0.25%
2020/02/05	1	13.30	14	13.10	12.95	-13	2,464	-0.53%
2020/02/04	0	0.00	68	12.84	12.85	-68	2,358	-2.88%
2020/02/03	16	12.76	180	12.75	12.75	-164	2,334	-7.03%	大賣/鉅額交易
2020/01/31	2	13.40	15	13.07	13.10	-13	2,287	-0.57%
2020/01/30	117	13.97	26	13.65	13.55	91	2,196	4.14%	大買/
2020/01/14	0	0.00	1	13.25	13.20	-1	1,932	-0.05%
2020/01/10	0	0.00	1.2	13.18	13.20	-1.2	1,975	-0.06%
2020/01/08	1	13.15	0	0.00	13.10	1	1,974	0.05%
2020/01/06	0	0.00	1	13.30	13.30	-1	1,943	-0.05%
2020/01/02	26	13.55	26	13.60	13.60	0	1,895	0.00%
2019/12/30	0	0.00	10	13.60	13.50	-10	1,854	-0.54%
2019/12/26	0	0.00	2	13.53	13.55	-2	1,818	-0.11%
2019/12/25	1	13.40	1	13.45	13.45	0	1,787	0.00%
2019/12/24	12	13.40	1	13.35	13.35	11	1,777	0.62%
2019/12/23	0	0.00	1	13.65	13.55	-1	1,745	-0.06%
2019/12/20	6	13.75	0	0.00	13.50	6	1,715	0.35%
2019/12/19	2	13.95	0	0.00	13.95	2	1,662	0.12%
2019/12/18	11	13.79	0	0.00	13.85	11	1,590	0.69%
2019/12/16	1	13.30	3	13.35	13.40	-2	1,446	-0.14%
2019/12/10	0	0.00	3	13.00	13.00	-3	1,375	-0.22%
2019/12/05	5	12.90	0	0.00	12.90	5	1,400	0.36%
2019/12/02	0	0.00	3	12.97	12.95	-3	1,363	-0.22%
2019/11/28	0	0.00	4.3	13.05	13.05	-4.3	1,324	-0.33%
2019/11/26	0	0.00	2	13.10	13.15	-2	1,259	-0.16%
2019/11/25	0	0.00	1	12.85	12.95	-1	1,197	-0.08%
2019/11/22	5	12.75	0	0.00	12.75	5	1,174	0.43%
2019/11/19	2	12.70	4	12.68	12.75	-2	1,122	-0.18%
2019/11/15	1	12.55	12	12.57	12.55	-11	1,050	-1.05%
2019/11/13	0	0.00	4	11.85	11.95	-4	948	-0.42%
2019/11/08	0	0.00	0.1	12.00	12.10	-0.1	940	-0.01%
2019/11/07	2	12.05	0	0.00	12.10	2	939	0.21%
2019/11/01	0	0.00	0.6	11.90	11.95	-0.6	932	-0.06%
2019/10/30	0	0.00	5	12.00	12.00	-5	953	-0.52%
2019/10/25	0	0.00	3	12.07	12.05	-3	949	-0.32%
2019/10/17	0	0.00	4	11.65	11.70	-4	871	-0.46%
2019/10/16	0	0.00	2	11.65	11.60	-2	882	-0.23%
2019/10/15	1	11.55	0	0.00	11.60	1	914	0.11%
2019/10/09	0	0.00	0.2	11.55	11.60	-0.2	1,004	-0.02%
2019/10/04	0	0.00	0.2	11.60	11.60	-0.2	1,174	-0.01%
2019/09/19	15	11.80	0	0.00	11.85	15	1,388	1.08%
2019/09/17	0	0.00	2	11.90	11.85	-2	1,398	-0.14%
2019/09/16	10	11.85	0	0.00	11.85	10	1,396	0.72%
2019/09/10	0	0.00	2	11.93	11.90	-2	1,417	-0.14%
2019/09/09	0	0.00	2	11.75	11.80	-2	1,394	-0.14%
2019/09/05	0	0.00	0	11.60	11.65	0	1,382	0.00%
2019/09/02	2	11.60	0	0.00	11.60	2	1,376	0.15%
2019/08/29	2	11.40	0	0.00	11.45	2	1,384	0.14%
2019/08/28	1	11.45	0	0.00	11.35	1	1,388	0.07%
2019/08/16	0	0.00	4	11.40	11.35	-4	1,372	-0.29%
2019/08/12	0	0.00	0.1	11.35	11.35	-0.1	1,378	-0.01%
2019/08/07	5	11.20	1	11.25	11.20	4	1,392	0.29%
2019/08/06	2	11.15	0	0.00	11.25	2	1,400	0.14%
2019/07/23	1	11.70	0	0.00	11.70	1	1,341	0.07%
2019/07/18	0	0.00	4	12.05	11.90	-4	1,302	-0.31%
2019/07/17	2	11.95	0	0.00	12.10	2	1,284	0.16%
2019/07/16	11	12.00	1	12.00	11.95	10	1,239	0.81%
2019/07/15	0	0.00	0.6	12.55	12.55	-0.6	1,211	-0.05%
2019/07/12	0	0.00	1	12.60	12.50	-1	1,138	-0.09%
2019/07/09	0	0.00	2	12.25	12.30	-2	979	-0.20%
2019/07/08	0	0.00	12	12.18	12.20	-12	929	-1.29%
2019/07/05	5	12.00	0	0.00	12.05	5	892	0.56%
2019/07/04	2	11.95	0	0.00	11.90	2	869	0.23%
2019/06/27	0	0.00	3	11.92	11.90	-3	810	-0.37%
2019/06/26	0	0.00	4.2	11.87	11.90	-4.2	805	-0.52%
2019/06/21	90	11.85	0	0.00	11.75	90	795	11.32%
2019/06/20	5	11.90	0	0.00	11.90	5	787	0.63%
2019/05/29	0	0.00	5.3	11.60	11.65	-5.3	840	-0.63%
2019/05/27	2	11.60	10	11.60	11.60	-8	834	-0.96%
2019/05/23	1	11.50	0	0.00	11.45	1	826	0.12%
2019/05/10	22	11.65	0	0.00	11.65	22	928	2.37%
2019/05/09	2	11.70	0	0.00	11.70	2	932	0.21%
2019/04/26	45	11.85	0	0.00	11.85	45	938	4.80%
2019/04/24	0	0.00	1	11.85	11.95	-1	951	-0.11%
2019/04/22	5	11.90	0	0.00	11.90	5	951	0.53%
2019/04/01	2	11.80	0	0.00	11.80	2	948	0.21%
2019/03/21	2	11.85	2	11.85	11.85	0	927	0.00%
2019/03/20	2	11.80	2	11.85	11.85	0	934	0.00%
2019/03/19	2	11.80	5	11.80	11.80	-3	935	-0.32%
2019/03/18	3	11.85	3	11.80	11.80	0	976	0.00%
2019/03/15	5	11.88	5	11.75	11.75	0	978	0.00%
2019/03/14	8	11.93	8	11.80	11.80	0	973	0.00%
2019/03/13	11	11.93	8	11.90	11.90	3	980	0.31%
2019/03/12	8	11.95	8	11.95	11.95	0	989	0.00%
2019/03/11	6	11.90	6	11.85	11.85	0	989	0.00%
2019/03/08	3	11.95	0	0.00	11.95	3	999	0.30%
2019/03/07	0	0.00	1	11.85	11.80	-1	992	-0.10%
2019/03/06	0	0.00	40	11.95	11.85	-40	993	-4.02%
2019/03/05	0	0.00	4	11.95	11.90	-4	988	-0.40%
2019/02/25	2	12.15	0	0.00	12.20	2	955	0.21%
2019/02/22	1	12.05	0	0.00	12.05	1	948	0.11%
2019/02/21	0	0.00	1	12.20	12.10	-1	939	-0.11%
2019/02/20	41	12.20	0.1	12.25	12.25	40.9	924	4.43%
2019/02/19	0	0.00	1	12.00	12.05	-1	887	-0.11%
2019/02/12	1	11.65	0	0.00	11.65	1	831	0.12%
2019/01/29	0	0.00	1	11.50	11.55	-1	818	-0.12%
2018/12/19	0	0.00	5	11.45	11.45	-5	1,299	-0.38%
2018/12/11	25	11.75	20	11.70	11.65	5	1,312	0.38%
2018/12/03	0	0.00	0.4	11.70	11.70	-0.4	1,326	-0.03%
2018/11/12	5	11.35	0	0.00	11.40	5	1,629	0.31%
2018/11/07	1	11.50	0	0.00	11.45	1	1,639	0.06%
2018/10/29	5	11.00	0	0.00	11.05	5	1,624	0.31%
2018/10/25	10	11.20	0	0.00	11.15	10	1,630	0.61%
2018/10/23	1	11.65	0	0.00	11.55	1	1,664	0.06%
2018/10/22	0	0.00	1	11.80	11.75	-1	1,686	-0.06%
2018/10/18	2	11.30	0	0.00	11.35	2	1,529	0.13%
2018/10/16	10	11.20	0	0.00	11.30	10	1,517	0.66%
2018/10/12	10	11.16	0	0.00	11.20	10	1,487	0.67%
2018/10/05	3	11.90	0	0.00	11.95	3	1,342	0.22%
2018/10/04	0	0.00	2	12.20	12.25	-2	1,323	-0.15%
2018/09/27	1	12.50	0	0.00	12.55	1	1,388	0.07%
2018/09/21	0	0.00	0.1	12.20	12.20	-0.1	1,359	0.00%
2018/09/19	0	0.00	3	12.40	12.45	-3	1,367	-0.22%
2018/09/17	0	0.00	13	12.45	12.50	-13	1,384	-0.94%
2018/09/12	13	12.05	0	0.00	12.15	13	1,378	0.94%
2018/09/05	0	0.00	20	12.30	12.25	-20	1,405	-1.42%
2018/09/03	0	0.00	6.9	12.29	12.25	-6.9	1,410	-0.49%
2018/08/30	0	0.00	5	12.45	12.45	-5	1,400	-0.36%
2018/08/29	0	0.00	10	12.45	12.45	-10	1,408	-0.71%
2018/08/27	0	0.00	5	12.70	12.70	-5	1,457	-0.34%
2018/08/24	5	12.90	0	0.00	12.65	5	1,475	0.34%
2018/08/23	30	12.88	7	12.64	12.90	23	1,459	1.58%
2018/08/22	0	0.00	2.8	12.25	12.25	-2.8	1,310	-0.22%
2018/08/20	0	0.00	10	12.00	12.00	-10	1,293	-0.77%
2018/08/16	10	11.80	0	0.00	11.80	10	1,286	0.78%
2018/08/15	10	11.90	0	0.00	11.90	10	1,293	0.77%
2018/08/13	5	11.75	0	0.00	11.70	5	1,288	0.39%
2018/07/30	2	12.20	0	0.00	12.20	2	1,434	0.14%
2018/07/12	0	0.00	1	11.45	11.55	-1	1,536	-0.07%
2018/07/11	0	0.00	0	11.95	11.90	0	1,585	0.00%
2018/07/10	1	11.65	0	0.00	11.70	1	1,575	0.06%
2018/07/04	1	11.95	0	0.00	11.90	1	1,671	0.06%
2018/07/02	2	12.05	0	0.00	12.00	2	1,704	0.12%
2018/06/29	1	12.05	0	0.00	12.05	1	1,721	0.06%
2018/06/27	1	12.25	0	0.00	12.15	1	1,717	0.06%
2018/06/26	3	12.10	0	0.00	12.10	3	1,750	0.17%
2018/06/14	0	0.00	10	12.65	12.60	-10	1,832	-0.55%
2018/06/13	0	0.00	5	12.85	12.75	-5	1,822	-0.27%
2018/06/04	10	13.35	0	13.25	13.25	10	2,047	0.49%
2018/05/28	1	12.70	10	12.75	12.80	-9	2,250	-0.40%
2018/05/23	2	12.75	0	0.00	12.75	2	3,008	0.07%
2018/05/17	0	0.00	0.3	12.80	12.75	-0.3	3,082	-0.01%
2018/05/16	2	12.75	0	0.00	12.85	2	3,086	0.06%
2018/05/10	0	0.00	10	12.95	13.00	-10	3,263	-0.31%
2018/05/09	0	0.00	10	12.90	12.90	-10	3,280	-0.30%
2018/05/07	2	12.70	0	0.00	12.75	2	3,602	0.06%
2018/04/26	1	12.50	0	0.00	12.50	1	3,989	0.03%
2018/04/25	0	0.00	6	12.60	12.65	-6	3,997	-0.15%
2018/04/13	3	13.20	0	0.00	13.20	3	4,257	0.07%
2018/04/11	0	0.00	1	13.35	13.20	-1	4,323	-0.02%
2018/04/10	1	13.10	0	0.00	13.10	1	4,348	0.02%
2018/04/09	1	13.00	0	0.00	13.05	1	4,407	0.02%
2018/03/31	0	0.00	1	12.85	12.90	-1	5,109	-0.02%
2018/03/30	5	12.95	1	12.90	12.95	4	5,502	0.07%
2018/03/29	1	13.00	1.7	12.90	12.95	-0.7	5,494	-0.01%
2018/03/27	10	12.95	5	12.94	12.95	5	5,490	0.09%
2018/03/26	1	12.60	1	12.70	12.70	0	5,512	0.00%
2018/03/23	0	0.00	7	12.76	12.75	-7	5,498	-0.13%
2018/03/21	1	13.35	0	13.25	13.30	1	5,457	0.02%
2018/03/20	0	0.00	2	13.35	13.45	-2	5,490	-0.04%
2018/03/15	0	0.00	4	13.70	13.70	-4	5,423	-0.07%
2018/03/13	0	0.00	4	13.80	13.85	-4	5,405	-0.07%
2018/03/12	2	14.00	1	14.05	13.90	1	5,384	0.02%
2018/03/09	0	0.00	12	13.85	13.90	-12	5,349	-0.23%
2018/03/08	0	0.00	12	13.88	13.85	-12	5,343	-0.22%
2018/03/07	0	0.00	4	13.70	13.70	-4	5,343	-0.07%
2018/03/06	18	13.82	12	13.80	13.80	6	5,345	0.11%
2018/03/05	1	14.15	2	13.93	13.90	-1	5,351	-0.02%
2018/03/02	6	13.89	5	13.99	13.95	1	5,379	0.02%
2018/03/01	2	14.35	17	14.18	14.25	-15	5,308	-0.28%
2018/02/27	1	14.10	15	14.14	14.05	-14	5,335	-0.26%
2018/02/26	43	14.51	10	14.56	14.50	33	5,104	0.65%
2018/02/23	19	13.45	7	13.26	13.50	12	4,704	0.26%
2018/02/22	5	12.85	0	0.00	12.75	5	4,658	0.11%
2018/02/12	1	12.55	1	12.50	12.45	0	4,906	0.00%
2018/02/09	3	12.20	22	12.34	12.35	-19	4,942	-0.38%
2018/02/08	4	12.54	47	12.59	12.65	-43	4,976	-0.86%
2018/02/07	5	12.80	5	12.85	12.50	0	5,175	0.00%
2018/02/06	14	12.89	100	12.75	12.50	-86	5,162	-1.67%
2018/02/05	26	13.49	0	0.00	13.60	26	5,105	0.51%
2018/02/02	38	13.80	0	0.00	13.70	38	5,052	0.75%
2018/02/01	0	0.00	80	13.66	13.60	-80	5,003	-1.60%
2018/01/31	1	13.70	2	13.75	13.60	-1	4,973	-0.02%
2018/01/30	121	14.09	29	13.77	13.50	92	4,898	1.88%	大買/
2018/01/29	0	0.00	31	13.70	13.95	-31	4,666	-0.66%
2018/01/25	9	13.40	0	0.00	13.40	9	4,568	0.20%
2018/01/23	43	13.86	0	0.00	13.75	43	4,489	0.96%
2018/01/22	0	0.00	2	13.90	13.90	-2	4,441	-0.05%
2018/01/19	0	0.00	10	13.60	13.45	-10	4,331	-0.23%
2018/01/18	4	13.65	2	13.88	13.65	2	4,315	0.05%
2018/01/16	0	0.00	41	13.55	13.65	-41	4,234	-0.97%
2018/01/12	12	13.41	1	13.50	13.45	11	4,198	0.26%
2018/01/11	41	13.35	2	13.35	13.20	39	4,144	0.94%
2018/01/10	0	0.00	0.1	13.40	13.40	-0.1	4,085	0.00%
2018/01/08	0	0.00	4	13.55	13.40	-4	3,951	-0.10%
2018/01/05	3	13.45	0	0.00	13.55	3	3,943	0.08%
2018/01/04	8	13.61	2	13.63	13.55	6	3,908	0.15%
2018/01/03	9	13.83	344	13.96	13.80	-335	3,879	-8.63%	大賣/鉅額交易
2018/01/02	21	13.87	6	13.95	13.95	15	3,783	0.40%