永豐餘 (1907)-第一金-豐原券商分點個股進出

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
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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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	5	30.50	30.55	-5	1,739	-0.29%
2024/05/08	0	0.00	5	30.40	30.40	-5	1,729	-0.29%
2024/05/07	10	30.98	1	30.90	30.65	9	1,736	0.52%
2024/05/06	5	31.50	3	31.75	31.40	2	1,713	0.12%
2024/05/03	0	0.00	10	31.55	31.35	-10	1,697	-0.59%
2024/04/30	10	31.10	0	0.00	31.05	10	1,677	0.60%
2024/04/29	6	31.11	5	32.10	31.65	1	1,658	0.06%
2024/04/26	10	30.30	10	30.55	30.60	0	1,577	0.00%
2024/04/25	0	0.00	10	30.60	30.60	-10	1,570	-0.64%
2024/04/23	5	30.30	1	30.65	30.65	4	1,574	0.25%
2024/04/22	0.1	30.80	16.1	30.44	30.60	-16.1	1,595	-1.01%
2024/04/19	10	29.40	0	0.00	29.40	10	1,518	0.66%
2024/04/18	10	29.25	15	29.65	30.05	-5	1,487	-0.34%
2024/04/16	10	29.90	0	0.00	29.30	10	1,472	0.68%
2024/04/15	0	0.00	1	30.15	30.00	-1	1,433	-0.07%
2024/04/12	10	29.95	0	0.00	29.90	10	1,418	0.71%
2024/04/10	0.1	30.30	0	0.00	30.20	0.1	1,420	0.00%
2024/04/01	10	29.90	0	0.00	30.15	10	1,386	0.72%
2024/03/29	0	30.00	0	0.00	30.00	0	1,386	0.00%
2024/03/27	0	0.00	11	29.92	30.00	-11	1,447	-0.76%
2024/03/26	22.1	29.79	0	0.00	29.65	22.1	1,803	1.23%
2024/03/25	10	30.00	0	0.00	30.10	10	2,081	0.48%
2024/03/21	0	0.00	6	30.27	30.25	-6	2,766	-0.22%
2024/03/20	0	0.00	10	30.10	29.95	-10	3,073	-0.33%
2024/03/19	0.2	29.70	0	0.00	29.65	0.2	3,166	0.01%
2024/03/18	20	29.88	10	29.90	29.90	10	3,214	0.31%
2024/03/15	0	0.00	1	30.15	30.10	-1	3,223	-0.03%
2024/03/14	0	0.00	7	30.25	30.10	-7	3,252	-0.22%
2024/03/12	0	0.00	3	30.40	30.50	-3	3,325	-0.09%
2024/03/08	1	29.65	0	0.00	29.70	1	3,512	0.03%
2024/03/07	0.2	29.90	0	0.00	29.80	0.2	3,625	0.01%
2024/03/06	5	30.05	0	0.00	30.00	5	3,671	0.14%
2024/03/04	23	30.43	15	31.03	30.15	8	3,701	0.22%
2024/03/01	10.5	30.05	0	0.00	29.95	10.5	3,686	0.28%
2024/02/23	6	30.23	0	0.00	30.00	6	3,727	0.16%
2024/02/21	5	30.30	0	0.00	30.35	5	3,767	0.13%
2024/02/20	5	30.60	0	0.00	30.30	5	3,792	0.13%
2024/02/16	0	0.00	5	30.25	30.30	-5	3,864	-0.13%
2024/02/15	5	29.65	0	0.00	29.55	5	3,917	0.13%
2024/02/01	5	30.20	0	0.00	30.40	5	3,890	0.13%
2024/01/30	2	29.95	0	0.00	29.90	2	3,917	0.05%
2024/01/25	0.5	30.20	0	0.00	30.10	0.5	3,981	0.01%
2024/01/24	1	30.50	1	30.70	30.25	0	4,017	0.00%
2024/01/23	1	30.25	1	30.20	30.20	0	4,051	0.00%
2024/01/17	10	30.25	0.5	30.50	30.00	9.5	4,146	0.23%
2024/01/16	10	30.85	0	0.00	30.40	10	4,126	0.24%
2024/01/12	0	0.00	1	31.25	31.10	-1	4,141	-0.02%
2024/01/10	10	31.34	0	0.00	31.15	10	4,273	0.23%
2024/01/04	5	32.05	5	32.00	32.00	0	4,463	0.00%
2024/01/03	5	32.40	0	0.00	32.25	5	4,511	0.11%
2024/01/02	0	0.00	0.1	32.95	32.80	-0.1	4,522	0.00%
2023/12/26	1	32.65	0	0.00	32.75	1	4,573	0.02%
2023/12/22	0	0.00	11	33.39	33.25	-11	4,662	-0.24%
2023/12/21	11	33.10	30	33.09	32.75	-19	4,624	-0.41%
2023/12/20	12	31.86	5	32.40	32.40	7	4,275	0.16%
2023/12/19	20	31.91	5	32.00	32.15	15	3,963	0.38%
2023/12/18	16	33.77	11	34.02	32.65	5	3,663	0.14%
2023/12/15	24	34.03	13	34.49	34.20	11	3,281	0.34%
2023/12/14	17	34.35	5	35.50	34.20	12	2,993	0.40%
2023/12/13	0	0.00	13	34.75	35.00	-13	2,904	-0.45%
2023/12/12	7.1	34.40	11	34.50	34.55	-3.9	2,870	-0.14%
2023/12/11	0	0.00	16	34.35	34.55	-16	2,869	-0.56%
2023/12/08	0	0.00	6	33.47	33.55	-6	2,817	-0.21%
2023/12/07	15	33.93	70	33.55	33.50	-55	2,791	-1.97%
2023/12/06	0	0.00	20	34.55	34.40	-20	2,738	-0.73%
2023/12/05	2	34.85	20	34.96	34.95	-18	2,699	-0.67%
2023/12/04	6	34.55	12	33.70	34.55	-6	2,550	-0.24%
2023/11/30	0	0.00	5	31.65	31.80	-5	2,373	-0.21%
2023/11/29	0	0.00	10	31.68	31.30	-10	2,353	-0.42%
2023/11/28	5	31.35	5	31.70	31.30	0	2,353	0.00%
2023/11/27	0	0.00	1	31.15	31.05	-1	2,320	-0.04%
2023/11/22	5	30.60	0	0.00	30.70	5	2,309	0.22%
2023/11/16	0	0.00	5	30.75	30.75	-5	2,290	-0.22%
2023/11/15	0	0.00	10	29.98	30.15	-10	2,254	-0.44%
2023/11/14	80	29.70	5	29.65	29.65	75	2,250	3.33%
2023/11/10	5	29.00	5	28.95	28.95	0	2,275	0.00%
2023/11/08	5	29.40	0	0.00	29.20	5	2,340	0.21%
2023/11/01	6	29.14	5	29.05	29.05	1	2,616	0.04%
2023/10/30	10	29.33	10	29.55	29.80	0	2,847	0.00%
2023/10/27	5	29.65	5	29.70	29.70	0	2,871	0.00%
2023/10/24	5	30.45	0	0.00	30.40	5	4,037	0.12%
2023/10/23	5	30.40	5	30.45	30.45	0	4,163	0.00%
2023/10/18	0	0.00	5	31.75	31.90	-5	4,530	-0.11%
2023/10/16	0	0.00	5	32.20	32.05	-5	4,585	-0.11%
2023/10/13	1	31.95	2	32.28	31.35	-1	4,625	-0.02%
2023/10/12	5	30.90	5	31.60	31.70	0	4,662	0.00%
2023/10/11	20	31.74	5	31.55	31.55	15	4,711	0.32%
2023/10/06	0	0.00	15	32.48	32.80	-15	4,730	-0.32%
2023/10/05	0	0.00	5	32.20	31.85	-5	4,740	-0.11%
2023/10/03	30	32.77	11	33.45	32.70	19	4,843	0.39%
2023/09/28	0	0.00	11	31.86	32.55	-11	4,895	-0.22%
2023/09/21	1	30.40	0	0.00	30.40	1	5,501	0.02%
2023/09/19	5	31.20	0	0.00	31.05	5	5,987	0.08%
2023/09/07	1	30.65	0	0.00	30.75	1	9,008	0.01%
2023/09/06	1	31.30	2	31.35	30.90	-1	9,125	-0.01%
2023/09/05	0	0.00	2.1	31.40	31.50	-2.1	9,255	-0.02%
2023/09/01	0	0.00	0.1	31.41	31.35	-0.1	9,519	0.00%
2023/08/31	0.1	31.51	0.2	31.35	31.45	-0.1	10,013	0.00%
2023/08/30	2.3	31.05	0.3	31.00	31.45	2	10,465	0.02%
2023/08/29	0.3	30.61	0	0.00	30.95	0.3	10,618	0.00%
2023/08/24	2	30.00	0	0.00	29.95	2	11,030	0.02%
2023/08/22	1	29.80	0	0.00	29.95	1	11,151	0.01%
2023/08/21	5	30.05	0	0.00	30.15	5	11,227	0.04%
2023/08/17	10	30.35	0	0.00	30.30	10	11,598	0.09%
2023/08/16	5	30.33	0	0.00	30.25	5	11,618	0.04%
2023/08/14	10	30.98	5	31.10	31.00	5	11,677	0.04%
2023/08/11	0	0.00	1	32.25	32.25	-1	11,689	-0.01%
2023/08/10	10	33.10	1	32.60	32.55	9	11,687	0.08%
2023/08/09	11	33.90	0	0.00	33.95	11	11,637	0.09%
2023/08/08	7	34.74	0	0.00	34.35	7	11,614	0.06%
2023/08/07	27	35.17	1	34.95	34.95	26	11,590	0.22%
2023/08/04	2	36.40	0	0.00	36.45	2	11,574	0.02%
2023/08/02	17	37.16	30	37.22	36.60	-13	11,849	-0.11%
2023/08/01	4	36.63	4	36.80	36.85	0	11,641	0.00%
2023/07/31	4	37.15	3	37.30	36.85	1	11,678	0.01%
2023/07/28	23	37.85	14	37.22	37.05	9	11,688	0.08%
2023/07/27	29	38.99	30	38.35	39.05	-1	11,390	-0.01%
2023/07/26	4	36.65	5	36.87	36.60	-1	10,871	-0.01%
2023/07/25	7	35.83	5	36.05	36.10	2	10,871	0.02%
2023/07/24	2	36.25	22	36.14	35.90	-20	10,924	-0.18%
2023/07/21	5	35.25	3	35.60	34.75	2	11,068	0.02%
2023/07/20	5	35.20	9	35.42	35.70	-4	11,225	-0.04%
2023/07/19	0	0.00	5	33.67	33.75	-5	11,672	-0.04%
2023/07/18	26	35.65	4	35.20	34.80	22	12,347	0.18%
2023/07/17	5	36.76	9	36.64	36.75	-4	12,675	-0.03%
2023/07/13	2	35.38	0	0.00	35.35	2	12,584	0.02%
2023/07/10	4	37.05	0	0.00	36.25	4	12,484	0.03%
2023/07/05	9	37.78	4	38.08	37.70	5	12,319	0.04%
2023/07/04	13	38.36	11	38.53	38.20	2	12,252	0.02%
2023/07/03	15	37.77	14	38.15	37.95	1	12,029	0.01%
2023/06/30	11	36.90	16	37.30	37.25	-5	11,850	-0.04%
2023/06/29	7	37.31	23	37.27	37.50	-16	11,757	-0.14%
2023/06/28	13	35.94	11	35.87	35.85	2	11,551	0.02%
2023/06/27	30	37.31	5	37.20	36.50	25	11,452	0.22%
2023/06/26	58	39.03	88	39.59	39.40	-30	11,122	-0.27%
2023/06/21	1	36.45	9	35.89	37.50	-8	10,287	-0.08%
2023/06/20	4	34.58	25	34.78	35.20	-21	9,759	-0.22%
2023/06/19	37	33.99	15	33.89	33.75	22	9,387	0.23%
2023/06/16	24	35.70	14	36.24	35.00	10	8,869	0.11%
2023/06/15	3	35.63	7	35.87	36.15	-4	8,396	-0.05%
2023/06/14	18	35.88	13	36.03	35.60	5	8,340	0.06%
2023/06/13	14	35.99	10	36.16	36.20	4	8,236	0.05%
2023/06/12	18	36.78	103	36.80	36.70	-85	8,118	-1.05%	大賣/
2023/06/09	10	37.34	19	37.49	37.65	-9	8,005	-0.11%
2023/06/08	2	36.85	3	37.05	36.90	-1	7,872	-0.01%
2023/06/07	1	36.85	0	0.00	37.00	1	7,782	0.01%
2023/06/06	15	37.15	13	37.35	37.00	2	7,693	0.03%
2023/06/05	3	35.20	20	35.59	36.50	-17	7,207	-0.24%
2023/06/02	5	32.80	6	33.22	33.30	-1	6,786	-0.01%
2023/06/01	12	31.67	30.1	32.74	33.05	-18.1	6,640	-0.27%
2023/05/31	10	31.85	5	31.70	31.70	5	6,361	0.08%
2023/05/30	0	0.00	0.2	32.10	32.10	-0.2	6,304	0.00%
2023/05/29	0	0.00	5	32.65	32.50	-5	6,287	-0.08%
2023/05/26	30	32.38	0	0.00	32.20	30	6,281	0.48%
2023/05/24	0	0.00	2	33.75	33.95	-2	6,123	-0.03%
2023/05/23	0	0.00	5	33.20	33.40	-5	5,965	-0.08%
2023/05/19	5	31.15	5	31.60	31.45	0	5,632	0.00%
2023/05/17	0	0.00	1	31.00	31.40	-1	5,510	-0.02%
2023/05/16	0	0.00	3	30.90	30.75	-3	5,444	-0.06%
2023/05/15	0	0.00	10	30.90	30.80	-10	5,416	-0.18%
2023/05/10	24	31.62	23	31.37	31.25	1	5,316	0.02%
2023/05/09	18	32.34	62	32.58	32.15	-44	5,226	-0.84%
2023/05/08	0	0.00	10	31.75	31.75	-10	4,906	-0.20%
2023/05/05	18	31.57	6	31.67	31.50	12	4,874	0.25%
2023/05/04	4	31.95	17	31.57	32.25	-13	4,796	-0.27%
2023/05/03	15	30.97	5	31.40	30.90	10	4,601	0.22%
2023/05/02	10	30.60	15	31.07	31.35	-5	4,518	-0.11%
2023/04/28	10	30.78	11	30.94	30.80	-1	4,414	-0.02%
2023/04/27	22	30.84	25	31.13	31.05	-3	4,282	-0.07%
2023/04/26	1	31.85	9	31.36	31.75	-8	4,100	-0.20%
2023/04/25	50	30.42	27	30.35	30.40	23	3,748	0.61%
2023/04/24	35	31.21	4	31.31	31.45	31	3,508	0.88%
2023/04/21	30	31.67	21.2	32.42	30.25	8.8	2,970	0.30%
2023/04/20	74	29.68	42	30.01	30.00	32	2,203	1.45%
2023/04/18	0	0.00	5	28.05	27.95	-5	1,743	-0.29%
2023/04/17	0	0.00	10	27.55	27.45	-10	1,706	-0.59%
2023/04/13	10	27.43	5	27.65	27.55	5	1,677	0.30%
2023/04/12	1	27.55	20	27.64	27.75	-19	1,665	-1.14%
2023/04/07	0	0.00	20	26.89	27.15	-20	1,611	-1.24%
2023/04/06	0	0.00	5	26.75	26.75	-5	1,595	-0.31%
2023/03/31	0	0.00	7	26.64	26.55	-7	1,594	-0.44%
2023/03/28	5	26.70	0	0.00	26.70	5	1,620	0.31%
2023/03/27	0	0.00	30	26.43	26.90	-30	1,607	-1.87%
2023/03/24	5	25.90	0	0.00	25.90	5	1,564	0.32%
2023/03/23	20	25.96	0	0.00	26.00	20	1,562	1.28%
2023/03/21	10	26.23	10	26.45	26.10	0	1,571	0.00%
2023/03/17	30	26.39	0	0.00	26.30	30	1,596	1.88%
2023/03/13	1	27.05	0	0.00	27.10	1	1,814	0.06%
2023/03/10	10	27.38	10	27.15	27.30	0	1,817	0.00%
2023/03/09	1	27.30	11	27.67	28.00	-10	1,802	-0.55%
2023/03/08	10	27.25	0	0.00	27.15	10	1,753	0.57%
2023/03/07	1	27.50	0	0.00	27.40	1	1,744	0.06%
2023/03/06	5	27.35	5	27.55	27.60	0	1,711	0.00%
2023/03/03	2	27.58	5	27.50	27.50	-3	1,682	-0.18%
2023/03/02	0	0.00	5	27.05	27.10	-5	1,660	-0.30%
2023/03/01	5	26.85	1	26.75	27.00	4	1,689	0.24%
2023/02/24	0	0.00	10	27.00	27.15	-10	1,694	-0.59%
2023/02/23	0	0.00	10	26.55	26.55	-10	1,676	-0.60%
2023/02/22	5	25.85	5	26.10	26.10	0	1,667	0.00%
2023/02/16	0	0.00	4	25.90	25.95	-4	1,933	-0.21%
2023/02/13	0	0.00	4	26.00	26.10	-4	2,007	-0.20%
2023/02/10	0.2	26.00	0	0.00	25.90	0.2	2,044	0.01%
2023/02/02	0	0.00	10	26.08	26.05	-10	2,227	-0.45%
2023/01/31	0	0.00	20	25.60	25.80	-20	2,388	-0.84%
2023/01/12	0	0.00	10	25.40	25.50	-10	2,400	-0.42%
2023/01/11	0	0.00	5	25.15	25.25	-5	2,390	-0.21%
2023/01/10	0	0.00	10	25.20	25.20	-10	2,411	-0.41%
2023/01/09	0	0.00	10	25.05	25.05	-10	2,417	-0.41%
2023/01/06	5	24.90	0	0.00	24.95	5	2,421	0.21%
2022/12/19	5	24.65	0	0.00	24.80	5	2,485	0.20%
2022/12/16	2.3	24.76	0	0.00	24.90	2.3	2,478	0.09%
2022/12/15	13	24.90	0	0.00	24.90	13	2,453	0.53%
2022/12/12	0	0.00	2	24.75	24.80	-2	2,422	-0.08%
2022/12/09	2	25.05	10	25.10	25.00	-8	2,443	-0.33%
2022/12/08	25.1	24.98	0	0.00	24.90	25.1	2,393	1.05%
2022/12/07	0.3	25.54	0	0.00	25.25	0.3	2,357	0.01%
2022/12/06	15.3	25.74	0	0.00	25.45	15.3	2,326	0.66%
2022/12/05	35	26.29	0	0.00	25.95	35	2,274	1.54%
2022/12/02	5	27.20	0	0.00	27.15	5	2,113	0.24%
2022/11/24	5	27.05	0	0.00	27.10	5	2,043	0.24%
2022/11/23	1	27.55	0	0.00	27.35	1	2,026	0.05%
2022/11/21	0	0.00	10	28.03	27.60	-10	1,946	-0.51%
2022/11/18	5	27.65	0	0.00	27.15	5	1,908	0.26%
2022/11/17	5	27.80	6	27.78	27.65	-1	1,877	-0.05%
2022/11/16	10	28.10	10	28.60	28.00	0	1,868	0.00%
2022/11/15	1	28.10	5	28.45	28.10	-4	1,866	-0.21%
2022/11/14	1	27.60	0	0.00	27.85	1	1,791	0.06%
2022/11/10	0	0.00	2	26.20	26.45	-2	1,698	-0.12%
2022/11/09	5	26.15	5	26.35	26.55	0	1,711	0.00%
2022/11/08	1	26.50	20	26.26	26.35	-19	1,686	-1.13%
2022/11/07	0	0.00	20	25.55	26.00	-20	1,636	-1.22%
2022/11/04	10	24.43	7	24.65	24.75	3	1,601	0.19%
2022/11/03	16	24.68	12	24.69	24.60	4	1,586	0.25%
2022/11/02	30	25.25	10	25.20	25.20	20	1,547	1.29%
2022/11/01	14	25.79	10	26.00	25.75	4	1,513	0.26%
2022/10/31	10	25.80	0	0.00	25.55	10	1,463	0.68%
2022/10/28	11	26.30	16	26.64	26.55	-5	1,413	-0.35%
2022/10/27	7	26.57	21	25.65	26.75	-14	1,327	-1.05%
2022/10/26	0	0.00	10	24.13	24.40	-10	1,227	-0.81%
2022/10/25	10	23.75	5	24.20	23.75	5	1,216	0.41%
2022/10/24	5	23.95	0	0.00	24.00	5	1,208	0.41%
2022/10/21	0	0.00	5	24.17	24.35	-5	1,196	-0.42%
2022/10/20	10.1	23.85	10	24.00	24.40	0.1	1,196	0.01%
2022/10/19	15	24.53	10	24.55	24.55	5	1,152	0.43%
2022/10/18	0	0.00	10	24.91	25.00	-10	1,144	-0.87%
2022/10/17	1	24.00	0	0.00	24.30	1	1,120	0.09%
2022/10/14	5	23.80	0	0.00	24.15	5	1,106	0.45%
2022/10/13	1	23.25	2	23.00	22.75	-1	1,100	-0.09%
2022/10/07	2	24.60	0	0.00	24.80	2	1,178	0.17%
2022/10/03	5	23.80	5	23.55	23.55	0	1,249	0.00%
2022/09/29	2	23.10	0	0.00	23.70	2	1,266	0.16%
2022/08/26	0	0.00	9	24.67	24.85	-9	1,388	-0.65%
2022/08/25	10	24.80	0	0.00	24.65	10	1,390	0.72%
2022/08/23	5	24.75	0	0.00	24.65	5	1,439	0.35%
2022/08/15	5	23.70	0	0.00	23.75	5	1,336	0.37%
2022/08/10	5	23.15	0	0.00	23.15	5	1,445	0.35%
2022/08/08	10	22.95	0	0.00	23.10	10	1,602	0.62%
2022/08/05	0	0.00	10	23.35	23.30	-10	1,616	-0.62%
2022/08/04	0	0.00	60	23.18	23.15	-60	1,660	-3.61%
2022/08/02	5	23.60	0	0.00	23.50	5	1,697	0.29%
2022/08/01	0	0.00	5	24.25	24.20	-5	1,690	-0.30%
2022/07/28	0	0.00	1	24.00	24.00	-1	1,704	-0.06%
2022/07/27	0	0.00	10	23.85	24.00	-10	1,729	-0.58%
2022/07/22	2	23.60	0	0.00	23.75	2	1,856	0.11%
2022/07/20	1	23.55	1	23.70	23.40	0	1,869	0.00%
2022/07/19	10	23.45	30	23.52	23.45	-20	1,874	-1.07%
2022/07/18	0	0.00	20	22.78	22.90	-20	1,848	-1.08%
2022/07/15	80	22.23	0	0.00	22.05	80	1,822	4.39%
2022/07/12	2	23.73	0	0.00	23.45	2	1,701	0.12%
2022/07/04	0	0.00	0.4	24.55	24.30	-0.4	1,676	-0.02%
2022/06/24	0	0.00	5	26.62	26.70	-5	1,674	-0.30%
2022/06/20	1	26.00	0	0.00	25.45	1	1,672	0.06%
2022/06/10	1	27.10	0	0.00	27.20	1	1,729	0.06%
2022/06/09	5	27.30	0	0.00	27.40	5	1,746	0.29%
2022/06/06	10	27.60	0	0.00	27.55	10	1,784	0.56%
2022/05/31	0	0.00	1	28.10	28.75	-1	1,837	-0.05%
2022/05/30	1	28.20	0	0.00	28.15	1	1,800	0.06%
2022/05/26	10	26.90	0	0.00	26.90	10	1,785	0.56%
2022/05/20	0	0.00	10	26.75	26.85	-10	1,849	-0.54%
2022/05/19	11	26.10	0	0.00	26.45	11	1,876	0.59%
2022/05/16	8.1	26.63	4	26.70	26.25	4.1	1,763	0.23%
2022/05/13	10	28.10	0	0.00	28.35	10	1,643	0.61%
2022/05/12	15	29.05	0	0.00	28.30	15	1,635	0.92%
2022/05/11	2	29.95	240	29.96	29.80	-238	1,605	-14.83%	大賣/鉅額交易
2022/05/10	0	0.00	5	30.95	30.75	-5	1,626	-0.31%
2022/05/09	6	30.59	0	0.00	30.55	6	1,643	0.37%
2022/05/06	9	31.15	0	0.00	31.10	9	1,693	0.53%
2022/05/05	20	31.74	1	31.80	31.75	19	1,731	1.10%
2022/05/04	5	32.15	17	31.85	31.85	-12	1,736	-0.69%
2022/05/03	28	33.49	15	32.87	32.45	13	1,736	0.75%
2022/04/27	2	31.40	0	0.00	31.05	2	1,659	0.12%
2022/04/26	0	0.00	2	31.70	31.95	-2	1,686	-0.12%
2022/04/25	1	31.90	0	0.00	31.80	1	1,693	0.06%
2022/04/22	10	32.67	0	0.00	32.70	10	1,687	0.59%
2022/04/12	1	32.10	0	0.00	32.15	1	1,861	0.05%
2022/04/07	5	33.50	0	0.00	33.00	5	1,957	0.26%
2022/04/06	10	33.73	0	0.00	33.65	10	1,984	0.50%
2022/03/28	0	0.00	2	33.70	33.90	-2	2,588	-0.08%
2022/03/25	0	0.00	0.2	33.62	33.40	-0.2	2,576	-0.01%
2022/03/24	0	0.00	8	33.35	33.40	-8	2,599	-0.31%
2022/03/22	8	33.10	1.2	33.31	33.30	6.8	2,661	0.26%
2022/03/17	0	0.00	10	32.62	32.40	-10	3,042	-0.33%
2022/03/16	22	31.93	10	32.10	32.10	12	3,046	0.39%
2022/03/15	10	33.65	3	33.15	33.10	7	2,980	0.23%
2022/03/11	0	0.00	25	33.48	33.30	-25	3,096	-0.81%
2022/03/09	5	32.25	0	0.00	32.40	5	3,156	0.16%
2022/03/08	2	32.30	0	0.00	32.00	2	3,189	0.06%
2022/03/07	30	33.06	1	33.15	32.95	29	3,199	0.91%
2022/03/03	0	34.15	0	0.00	34.10	0	3,361	0.00%
2022/03/02	10	33.75	5	34.10	34.05	5	3,444	0.15%
2022/03/01	14	34.00	0	0.00	34.00	14	3,529	0.40%
2022/02/24	0.1	34.65	0	0.00	34.20	0.1	3,596	0.00%
2022/02/23	1	34.85	0	0.00	34.75	1	3,619	0.03%
2022/02/22	10	35.20	0	0.00	34.75	10	3,841	0.26%
2022/02/21	5	35.25	1	35.35	35.40	4	4,151	0.10%
2022/02/14	1	34.55	1	34.45	34.50	0	4,352	0.00%
2022/02/10	0	0.00	1	35.15	35.30	-1	4,440	-0.02%
2022/02/08	11	34.21	10	34.50	34.40	1	4,433	0.02%
2022/02/07	79	33.38	10	34.25	34.40	69	4,405	1.57%
2022/01/26	11	32.76	1	32.85	32.85	10	4,392	0.23%
2022/01/25	2.4	32.91	0	0.00	32.70	2.4	4,489	0.05%
2022/01/21	5	33.97	145	33.65	33.40	-140	4,601	-3.04%	大賣/鉅額交易
2022/01/20	1	34.05	0	0.00	34.15	1	4,598	0.02%
2022/01/19	5	34.25	0	0.00	33.90	5	4,607	0.11%
2022/01/17	1	34.60	0	0.00	34.55	1	4,597	0.02%
2022/01/14	0	0.00	20	34.80	34.80	-20	4,627	-0.43%
2022/01/13	0	0.00	22	35.05	35.10	-22	4,669	-0.47%
2022/01/10	0	0.00	2	34.40	34.65	-2	4,754	-0.04%
2022/01/07	0	0.00	1	34.50	34.20	-1	4,776	-0.02%
2022/01/04	10	34.68	0	0.00	34.45	10	4,813	0.21%
2022/01/03	10	35.20	0	0.00	34.80	10	4,819	0.21%
2021/12/30	5	35.60	0	0.00	35.55	5	4,826	0.10%
2021/12/29	1	35.70	12	35.90	35.80	-11	4,878	-0.23%
2021/12/28	10	35.55	10	35.75	36.10	0	4,902	0.00%
2021/12/27	8.5	36.39	3	36.13	36.15	5.5	4,874	0.11%
2021/12/24	3	35.57	12	35.13	35.60	-9	4,667	-0.19%
2021/12/23	0	0.00	5	34.15	34.25	-5	4,624	-0.11%
2021/12/21	0	0.00	20	33.80	33.80	-20	5,639	-0.35%
2021/12/20	10	33.55	0	0.00	33.40	10	6,199	0.16%
2021/12/17	0	0.00	2	33.50	33.60	-2	6,432	-0.03%
2021/12/16	10	33.50	0	0.00	33.50	10	6,413	0.16%
2021/12/15	10	34.00	2	34.10	33.80	8	6,427	0.12%
2021/12/14	28	34.77	12	35.61	33.75	16	6,455	0.25%
2021/12/09	0	0.00	5	34.90	34.90	-5	6,171	-0.08%
2021/12/08	0	0.00	6	35.30	34.85	-6	6,168	-0.10%
2021/12/03	5	34.70	5	35.15	34.90	0	6,062	0.00%
2021/12/01	10	34.05	15	34.77	34.65	-5	5,990	-0.08%
2021/11/30	6	34.68	16	34.96	34.55	-10	5,961	-0.17%
2021/11/29	10	33.50	12	33.92	33.85	-2	5,853	-0.03%
2021/11/26	20	34.08	0	0.00	34.30	20	5,814	0.34%
2021/11/25	6	34.86	12.1	34.50	34.75	-6.1	5,776	-0.10%
2021/11/24	0	0.00	1	33.80	34.20	-1	5,734	-0.02%
2021/11/23	0	0.00	11	33.75	33.30	-11	5,723	-0.19%
2021/11/19	73	34.09	20	33.85	33.80	53	5,728	0.93%
2021/11/18	22.5	33.77	25	34.36	35.25	-2.5	5,544	-0.05%
2021/11/17	1	32.75	0.2	33.00	33.05	0.9	5,242	0.02%
2021/11/16	0	0.00	2	33.30	33.20	-2	5,253	-0.04%
2021/11/15	4	33.35	2	32.85	33.45	2	5,270	0.04%
2021/11/12	10	33.45	15	33.83	33.10	-5	5,331	-0.09%
2021/11/11	5	33.30	0	0.00	33.65	5	5,383	0.09%
2021/11/10	2	33.80	0	0.00	33.70	2	5,452	0.04%
2021/11/09	0	0.00	10	33.15	33.25	-10	5,422	-0.18%
2021/11/08	1	32.90	10	32.90	33.25	-9	5,503	-0.16%
2021/11/05	15	32.50	0	0.00	32.50	15	5,516	0.27%
2021/11/04	0	0.00	20	32.86	32.50	-20	5,573	-0.36%
2021/11/03	5.2	32.60	11	32.80	32.75	-5.8	5,577	-0.10%
2021/11/02	25	32.79	16	32.93	32.55	9	5,591	0.16%
2021/11/01	10	32.15	0	0.00	32.35	10	5,570	0.18%
2021/10/29	10	31.90	0	0.00	32.00	10	5,522	0.18%
2021/10/28	10	31.25	0	0.00	31.20	10	5,486	0.18%
2021/10/13	1	31.45	0	0.00	30.55	1	6,146	0.02%
2021/10/12	2	30.88	0	0.00	30.80	2	6,276	0.03%
2021/10/08	1	31.20	0	0.00	30.95	1	6,374	0.02%
2021/10/07	0.1	31.20	0	0.00	31.25	0.1	6,482	0.00%
2021/10/06	4.5	30.59	0	0.00	30.25	4.5	6,712	0.07%
2021/10/04	15	31.98	0	0.00	31.50	15	7,035	0.21%
2021/10/01	41	33.36	2	33.10	32.85	39	7,208	0.54%
2021/09/29	27	34.82	5	35.22	34.10	22	8,086	0.27%
2021/09/28	75	37.73	70	37.46	36.30	5	8,003	0.06%
2021/09/27	37	35.94	60	35.99	36.90	-23	7,601	-0.30%
2021/09/24	23	34.04	4	34.74	33.55	19	7,983	0.24%
2021/09/17	1.5	33.48	0.1	33.50	32.95	1.4	8,810	0.02%
2021/09/15	5	34.35	0	0.00	34.20	5	9,090	0.05%
2021/09/14	11	34.35	0	0.00	34.25	11	9,541	0.12%
2021/09/13	10	35.10	1	35.30	35.20	9	10,534	0.09%
2021/09/10	20	34.88	0	0.00	34.85	20	11,009	0.18%
2021/09/09	3.5	34.62	1	34.90	34.80	2.5	11,238	0.02%
2021/09/08	1	34.30	0	0.00	33.85	1	11,667	0.01%
2021/09/03	0	0.00	1	35.90	35.30	-1	13,514	-0.01%
2021/09/02	1	35.20	0	0.00	35.20	1	13,873	0.01%
2021/08/30	0.1	36.60	0	0.00	36.25	0.1	17,437	0.00%
2021/08/27	4.5	37.04	8	37.09	37.05	-3.5	18,717	-0.02%
2021/08/26	6	36.93	2	36.95	37.00	4	19,933	0.02%
2021/08/25	2	36.55	2	36.85	36.25	0	20,785	0.00%
2021/08/24	0	0.00	20	36.15	36.10	-20	20,917	-0.10%
2021/08/23	1	35.50	51	35.43	35.65	-50	21,102	-0.24%
2021/08/20	0	0.00	136	34.49	34.65	-136	21,317	-0.64%	大賣/鉅額交易
2021/08/19	20	34.99	0	0.00	34.10	20	21,680	0.09%
2021/08/18	10.3	34.04	0	0.00	35.60	10.3	21,780	0.05%
2021/08/17	1	34.70	1	35.80	34.60	0	21,890	0.00%
2021/08/16	3.3	36.38	0	0.00	36.05	3.3	21,946	0.01%
2021/08/13	0	0.00	13	38.02	38.30	-13	21,970	-0.06%
2021/08/12	0.4	38.00	0	0.00	38.20	0.4	21,997	0.00%
2021/08/11	0	0.00	5	37.92	37.70	-5	22,062	-0.02%
2021/08/10	2	37.75	0	0.00	37.80	2	22,189	0.01%
2021/08/09	5.5	39.62	5	39.15	39.20	0.5	22,301	0.00%
2021/08/06	0	0.00	11	39.44	39.50	-11	22,449	-0.05%
2021/08/05	2.1	38.66	52	38.86	38.70	-49.9	22,587	-0.22%
2021/08/04	14	39.26	4	39.63	39.30	10	22,778	0.04%
2021/08/03	2	39.55	2	39.70	39.75	0	23,283	0.00%
2021/08/02	1	39.55	0	0.00	39.60	1	23,541	0.00%
2021/07/30	3	39.88	2	39.95	39.75	1	23,547	0.00%
2021/07/29	53	40.13	10	39.40	40.00	43	23,595	0.18%
2021/07/28	11	37.84	11	38.74	38.85	0	23,615	0.00%
2021/07/27	12	39.32	1	39.25	39.00	11	23,682	0.05%
2021/07/26	5	39.96	5	40.04	39.90	0	23,804	0.00%
2021/07/23	2	40.15	15	40.69	40.85	-13	23,935	-0.05%
2021/07/22	6	39.28	16	39.62	39.35	-10	24,006	-0.04%
2021/07/21	26	39.56	2	39.40	39.25	24	24,056	0.10%
2021/07/20	1	40.70	1	40.90	40.75	0	24,035	0.00%
2021/07/19	6	41.40	15	41.65	41.70	-9	24,102	-0.04%
2021/07/16	13	41.15	1	40.90	41.30	12	24,328	0.05%
2021/07/15	22	41.17	55	41.70	42.15	-33	24,369	-0.14%
2021/07/14	33	40.67	33	41.10	41.25	0	24,454	0.00%
2021/07/13	54	41.44	38	41.14	40.90	16	24,605	0.07%
2021/07/12	76	42.78	51	42.00	42.10	25	24,583	0.10%
2021/07/09	18	44.03	14	44.04	43.75	4	25,092	0.02%
2021/07/08	32	44.60	13	44.82	44.70	19	25,452	0.07%
2021/07/07	40	45.97	40	46.37	45.25	0	26,102	0.00%
2021/07/06	29	45.11	16	45.71	44.70	13	25,579	0.05%
2021/07/05	43	44.35	13	44.75	44.50	30	25,582	0.12%
2021/07/02	17	45.62	6	45.77	44.80	11	25,639	0.04%
2021/07/01	44	46.63	33	46.46	45.60	11	25,279	0.04%
2021/06/30	27	44.60	36	45.03	45.70	-9	24,430	-0.04%
2021/06/29	6	44.33	11	44.40	43.80	-5	23,871	-0.02%
2021/06/28	36	43.78	3	44.13	44.00	33	23,785	0.14%
2021/06/25	8	44.48	0	0.00	44.30	8	23,683	0.03%
2021/06/24	3	44.37	16	44.59	44.95	-13	23,805	-0.05%
2021/06/23	30	45.08	19	44.50	44.00	11	23,763	0.05%
2021/06/22	51	45.79	83	46.15	44.45	-32	23,479	-0.14%
2021/06/21	50	43.01	24	43.82	44.45	26	22,491	0.12%
2021/06/18	37	43.55	16	43.59	43.25	21	22,031	0.10%
2021/06/17	43	45.59	21	44.84	44.30	22	21,851	0.10%
2021/06/16	5	43.95	2	44.10	43.95	3	21,436	0.01%
2021/06/15	1	44.90	2	45.13	44.95	-1	21,270	0.00%
2021/06/11	27	47.65	20	47.45	45.60	7	20,880	0.03%
2021/06/10	23	44.14	20	44.69	45.50	3	19,739	0.02%
2021/06/09	21.1	46.79	9	46.61	45.45	12.1	19,438	0.06%
2021/06/08	18	49.92	52	49.40	49.10	-34	18,821	-0.18%
2021/06/07	158	49.31	144	50.01	50.60	14	17,681	0.08%	大買/大賣/
2021/06/04	32	48.18	46	48.10	46.05	-14	16,159	-0.09%
2021/06/03	34	46.14	3	47.13	47.30	31	15,117	0.21%
2021/06/02	20	40.80	34	41.73	43.00	-14	13,987	-0.10%
2021/06/01	17	38.41	2	38.58	39.10	15	13,318	0.11%
2021/05/31	2	38.35	2	38.48	38.25	0	13,351	0.00%
2021/05/28	10	37.96	10	38.00	37.75	0	13,267	0.00%
2021/05/27	12	37.70	13	36.81	37.70	-1	13,224	-0.01%
2021/05/26	3	35.57	12	35.78	35.90	-9	12,890	-0.07%
2021/05/25	14	35.62	15	35.80	35.85	-1	12,765	-0.01%
2021/05/24	4	35.48	5	35.62	35.50	-1	12,643	-0.01%
2021/05/21	6	32.96	12	33.82	34.20	-6	12,564	-0.05%
2021/05/20	2	33.05	12	33.03	33.15	-10	12,491	-0.08%
2021/05/19	4	33.38	5	33.82	33.75	-1	12,471	-0.01%
2021/05/18	0	0.00	38	31.39	32.55	-38	12,390	-0.31%
2021/05/17	130	30.09	3	29.23	29.60	127	12,320	1.03%	大買/鉅額交易
2021/05/14	2	31.38	151	31.36	31.65	-149	12,175	-1.22%	大賣/鉅額交易
2021/05/13	2	31.58	1	31.25	32.50	1	12,028	0.01%
2021/05/12	15	33.89	42	32.81	32.55	-27	11,875	-0.23%
2021/05/11	55	37.14	53	37.46	36.10	2	11,647	0.02%
2021/05/10	25	37.33	41	37.66	37.30	-16	11,138	-0.14%
2021/05/07	2	35.45	2	35.65	35.85	0	10,910	0.00%
2021/05/06	15	35.75	14	35.74	35.55	1	10,898	0.01%
2021/05/05	6	36.22	7	36.47	35.80	-1	10,841	-0.01%
2021/05/04	0	0.00	4	34.70	35.00	-4	10,795	-0.04%
2021/05/03	20	37.09	0	37.00	36.55	20	10,641	0.19%
2021/04/29	69	38.04	22	38.57	38.00	47	10,523	0.45%
2021/04/28	6	39.03	2	38.95	39.15	4	10,391	0.04%
2021/04/27	10	38.65	45	38.97	39.00	-35	10,300	-0.34%
2021/04/26	20	38.73	8	38.79	39.10	12	10,262	0.12%
2021/04/23	2.5	37.94	7	38.25	38.45	-4.5	10,189	-0.04%
2021/04/22	43	38.55	8	38.82	37.85	35	10,228	0.34%
2021/04/21	21	38.57	11	38.71	38.70	10	9,979	0.10%
2021/04/20	6	38.71	16	39.05	38.40	-10	9,815	-0.10%
2021/04/19	16	38.84	3	39.63	39.20	13	9,689	0.13%
2021/04/16	7	38.69	11	38.57	38.85	-4	9,457	-0.04%
2021/04/15	20	39.42	22	38.58	38.35	-2	9,313	-0.02%
2021/04/14	7	37.23	11	36.18	38.00	-4	8,612	-0.05%
2021/04/13	47	36.95	28	37.16	37.10	19	8,244	0.23%
2021/04/12	3	33.13	28	32.79	34.65	-25	7,454	-0.34%
2021/04/09	63	32.19	2	32.65	31.50	61	7,196	0.85%
2021/04/08	0	0.00	7	32.90	33.20	-7	7,070	-0.10%
2021/04/07	5	31.50	16	31.65	31.60	-11	7,209	-0.15%
2021/04/06	0	0.00	32	31.45	31.55	-32	7,685	-0.42%
2021/04/01	20	31.20	10	31.19	31.25	10	7,829	0.13%
2021/03/31	5	31.05	0	0.00	31.50	5	7,758	0.06%
2021/03/30	8	31.18	1	31.10	31.25	7	7,676	0.09%
2021/03/29	23	30.86	16	30.68	30.95	7	7,605	0.09%
2021/03/25	1	29.70	5	29.20	29.50	-4	7,414	-0.05%
2021/03/19	10	28.85	31	28.85	28.95	-21	7,698	-0.27%
2021/03/17	1	29.00	10	29.13	29.20	-9	7,823	-0.12%
2021/03/16	5	28.85	0	0.00	29.05	5	7,835	0.06%
2021/03/15	2	29.45	0	0.00	29.35	2	7,745	0.03%
2021/03/12	1	29.60	0	0.00	29.90	1	7,711	0.01%
2021/03/11	3	29.80	15	29.78	29.60	-12	7,688	-0.16%
2021/03/10	5	29.60	0	0.00	29.65	5	7,614	0.07%
2021/03/09	17	29.43	4	29.33	29.70	13	7,508	0.17%
2021/03/08	10	28.95	5	28.73	28.55	5	7,339	0.07%
2021/03/05	45	28.68	30	28.32	28.30	15	7,301	0.21%
2021/03/04	3	28.50	14	28.74	28.85	-11	7,205	-0.15%
2021/03/03	0	0.00	20	27.70	28.00	-20	7,040	-0.28%
2021/03/02	31	27.60	40	27.98	27.05	-9	6,998	-0.13%
2021/02/26	3	27.37	2	26.75	27.25	1	6,861	0.01%
2021/02/25	1	27.00	25	26.97	27.05	-24	6,828	-0.35%
2021/02/24	13	27.01	0	0.00	26.65	13	6,865	0.19%
2021/02/23	15	27.00	0	0.00	27.70	15	6,822	0.22%
2021/02/19	25	26.12	15	26.23	26.55	10	6,848	0.15%
2021/02/18	2	26.20	0	0.00	26.50	2	7,025	0.03%
2021/02/05	0	0.00	10	24.43	24.35	-10	7,916	-0.13%
2021/02/04	10	24.05	0	0.00	24.10	10	7,925	0.13%
2021/02/03	5	23.90	5	24.15	24.25	0	7,969	0.00%
2021/02/02	0	0.00	5	24.05	24.35	-5	8,079	-0.06%
2021/01/29	20	23.53	10	23.40	23.40	10	8,190	0.12%
2021/01/28	10	24.05	10	24.40	23.75	0	8,271	0.00%
2021/01/27	5	24.25	5	24.55	24.25	0	8,241	0.00%
2021/01/26	5	24.40	0	0.00	24.30	5	8,278	0.06%
2021/01/25	0	0.00	5	24.85	24.95	-5	8,338	-0.06%
2021/01/22	5	24.60	5	24.90	24.60	0	8,431	0.00%
2021/01/21	0	0.00	1	25.25	24.80	-1	8,456	-0.01%
2021/01/20	10	24.65	0	0.00	24.25	10	8,455	0.12%
2021/01/18	40	25.34	11	25.39	25.30	29	8,876	0.33%
2021/01/15	20	26.10	2	25.80	25.35	18	8,817	0.20%
2021/01/14	10	26.75	0	0.00	26.80	10	8,867	0.11%
2021/01/12	0	0.00	10	27.20	27.20	-10	8,836	-0.11%
2021/01/11	0	0.00	10	27.40	27.25	-10	8,759	-0.11%
2021/01/08	22	27.13	62	27.36	27.25	-40	8,755	-0.46%
2021/01/07	35	27.39	10.1	27.99	27.40	24.9	8,663	0.29%
2021/01/06	12	27.71	6.6	27.71	27.75	5.4	8,579	0.06%
2021/01/04	11	29.08	18	29.43	29.30	-7	8,379	-0.08%
2020/12/31	10	29.10	5	29.36	29.45	5	8,298	0.06%
2020/12/30	10	29.62	16	29.91	29.35	-6	8,200	-0.07%
2020/12/29	18	29.39	0	0.00	28.70	18	7,881	0.23%
2020/12/28	1	27.65	19	27.72	28.25	-18	7,371	-0.24%
2020/12/25	5	25.85	0	0.00	25.70	5	7,144	0.07%
2020/12/24	1	26.05	0	0.00	25.75	1	7,141	0.01%
2020/12/23	0	0.00	5	25.55	25.90	-5	7,120	-0.07%
2020/12/21	0	0.00	2	24.90	25.15	-2	6,969	-0.03%
2020/12/18	5	24.55	7	24.81	24.70	-2	6,968	-0.03%
2020/12/17	0	0.00	1	24.70	24.60	-1	6,958	-0.01%
2020/12/16	47	25.15	5	25.35	25.15	42	6,943	0.60%
2020/12/15	0	0.00	53	24.61	24.90	-53	6,702	-0.79%
2020/12/14	20	24.15	78	24.54	24.45	-58	6,631	-0.87%
2020/12/11	101	24.30	0	0.00	24.40	101	6,600	1.53%	大買/鉅額交易
2020/12/08	0	0.00	25	23.58	23.55	-25	6,742	-0.37%
2020/12/07	25	23.39	10	23.50	23.25	15	6,757	0.22%
2020/12/04	51	23.71	0	0.00	23.75	51	6,785	0.75%
2020/12/03	15	23.35	86	23.89	23.90	-71	6,792	-1.05%
2020/12/02	41	23.87	4	23.80	23.65	37	6,836	0.54%
2020/12/01	1	24.30	10	24.15	24.45	-9	6,805	-0.13%
2020/11/30	8	24.05	5	24.15	23.80	3	6,803	0.04%
2020/11/27	0	0.00	5	23.85	23.90	-5	6,816	-0.07%
2020/11/26	6	23.69	5	24.10	23.70	1	6,975	0.01%
2020/11/25	6	23.17	5	23.40	23.40	1	7,091	0.01%
2020/11/24	26	22.99	0	0.00	23.00	26	7,352	0.35%
2020/11/23	0	0.00	5	23.10	23.00	-5	7,431	-0.07%
2020/11/20	20	22.88	10	23.00	23.05	10	7,517	0.13%
2020/11/19	2	23.10	0	0.00	22.90	2	7,522	0.03%
2020/11/18	32	22.75	27	22.88	23.05	5	7,638	0.07%
2020/11/17	45	22.86	67	22.95	22.95	-22	7,594	-0.29%
2020/11/16	42	22.25	56	22.67	23.15	-14	7,567	-0.19%
2020/11/13	47	22.24	21	22.28	22.35	26	7,409	0.35%
2020/11/12	6	20.59	5	20.50	20.65	1	6,973	0.01%
2020/11/11	0	0.00	25	20.61	20.95	-25	7,266	-0.34%
2020/11/10	46	20.65	0	0.00	20.25	46	7,360	0.62%
2020/11/09	0	0.00	10	20.95	21.40	-10	7,359	-0.14%
2020/11/06	8	20.60	19	20.41	20.60	-11	7,265	-0.15%
2020/11/05	22	20.39	16	20.58	20.25	6	7,228	0.08%
2020/11/03	10	20.05	35	20.16	20.10	-25	7,149	-0.35%
2020/11/02	4	20.20	20	19.75	20.20	-16	7,115	-0.22%
2020/10/30	22	20.00	30	19.71	19.40	-8	7,023	-0.11%
2020/10/29	5	19.45	5	19.80	19.90	0	6,896	0.00%
2020/10/28	15	19.88	10	19.90	19.80	5	6,822	0.07%
2020/10/27	66	19.83	11	19.85	19.80	55	6,759	0.81%
2020/10/26	6	20.38	12	19.30	19.95	-6	6,608	-0.09%
2020/10/23	5	18.45	17	18.56	18.70	-12	6,218	-0.19%
2020/10/22	25	18.40	10	18.80	18.40	15	6,198	0.24%
2020/10/21	0	0.00	19	18.37	18.50	-19	6,011	-0.32%
2020/10/20	20	18.00	22	18.09	18.20	-2	5,977	-0.03%
2020/10/16	9	18.22	5	18.25	18.20	4	6,063	0.07%
2020/10/15	10	18.05	0	0.00	18.05	10	6,055	0.17%
2020/10/14	15	18.17	0	0.00	18.10	15	6,046	0.25%
2020/10/13	10	18.15	1	18.20	18.25	9	6,062	0.15%
2020/10/12	20	18.10	0	0.00	18.30	20	6,082	0.33%
2020/10/05	0	0.00	1	17.55	17.60	-1	6,372	-0.02%
2020/09/25	2	16.95	0	0.00	16.80	2	6,485	0.03%
2020/09/22	16	17.84	0	0.00	17.70	16	6,468	0.25%
2020/09/21	5	18.45	0	0.00	18.25	5	6,402	0.08%
2020/09/18	0	0.00	5	18.55	18.70	-5	6,355	-0.08%
2020/09/17	8	18.45	16	18.40	18.40	-8	6,303	-0.13%
2020/09/16	5	18.10	5	18.40	18.45	0	6,297	0.00%
2020/09/15	0	0.00	15	18.17	18.30	-15	6,277	-0.24%
2020/09/14	18	17.74	21	17.90	17.85	-3	6,226	-0.05%
2020/09/11	42	18.01	11	17.87	17.75	31	6,317	0.49%
2020/09/09	10	18.35	15	18.55	18.70	-5	6,360	-0.08%
2020/09/08	0	0.00	10	18.60	18.60	-10	6,496	-0.15%
2020/09/07	0	0.00	5	18.70	18.50	-5	6,449	-0.08%
2020/09/03	20	18.18	10	18.50	18.55	10	6,331	0.16%
2020/09/02	15	18.55	0	0.00	18.50	15	6,273	0.24%
2020/09/01	3	18.95	5	19.10	18.85	-2	6,185	-0.03%
2020/08/31	2	18.40	5	18.50	18.30	-3	6,018	-0.05%
2020/08/28	0	0.00	19	17.51	18.10	-19	5,847	-0.32%
2020/08/27	0	0.00	5	17.25	17.25	-5	5,544	-0.09%
2020/08/26	6	17.01	6	17.16	17.15	0	5,413	0.00%
2020/08/25	0	0.00	1	16.65	16.70	-1	5,280	-0.02%
2020/08/24	0	0.00	15	16.73	16.55	-15	5,268	-0.28%
2020/08/21	0	0.00	11	16.25	16.35	-11	5,186	-0.21%
2020/08/20	38	16.24	18	16.15	16.00	20	5,169	0.39%
2020/08/19	5	16.15	26	16.40	16.75	-21	5,007	-0.42%
2020/08/18	71	16.03	26	16.35	15.85	45	4,830	0.93%
2020/08/17	25	16.07	40	15.67	16.20	-15	4,566	-0.33%
2020/08/14	0	0.00	10	14.65	14.75	-10	4,246	-0.24%
2020/08/13	0	0.00	23	14.41	14.40	-23	4,091	-0.56%
2020/08/12	16	14.15	0	0.00	14.25	16	3,998	0.40%
2020/08/11	0	0.00	5	14.15	14.05	-5	4,020	-0.12%
2020/08/10	5	14.05	5	14.05	14.10	0	4,056	0.00%
2020/08/07	0	0.00	1	13.90	13.85	-1	4,028	-0.02%
2020/08/06	0	0.00	10	13.85	13.80	-10	4,009	-0.25%
2020/07/30	2	13.70	5	13.80	13.70	-3	4,057	-0.07%
2020/07/28	0	0.00	2	13.30	13.30	-2	4,048	-0.05%
2020/07/27	2	13.55	0	0.00	13.45	2	4,044	0.05%
2020/07/24	20	13.79	0	0.00	13.65	20	4,037	0.50%
2020/07/22	0	0.00	3	14.10	14.00	-3	4,067	-0.07%
2020/07/21	0	0.00	10	13.88	13.90	-10	3,943	-0.25%
2020/07/20	0	0.00	5	13.80	13.85	-5	3,901	-0.13%
2020/07/16	5	13.80	0	0.00	13.90	5	3,901	0.13%
2020/07/15	0	0.00	8	13.86	13.90	-8	3,856	-0.21%
2020/07/10	1	14.25	0	0.00	14.30	1	3,598	0.03%
2020/07/07	0	0.00	6	14.35	14.35	-6	3,562	-0.17%
2020/07/06	0	0.00	13	14.39	14.40	-13	3,547	-0.37%
2020/07/03	0	0.00	10	14.20	14.15	-10	3,505	-0.29%
2020/07/02	6	13.96	5	14.10	14.15	1	3,476	0.03%
2020/07/01	0	0.00	8	13.87	13.95	-8	3,418	-0.23%
2020/06/30	0	0.00	10	13.78	13.80	-10	3,400	-0.29%
2020/06/29	20	13.65	5	13.75	13.65	15	3,407	0.44%
2020/06/23	40	13.89	3	13.85	13.75	37	3,493	1.06%
2020/06/19	0	0.00	2	13.88	13.85	-2	3,546	-0.06%
2020/06/18	37	14.11	25	14.30	14.10	12	3,555	0.34%
2020/06/17	0	0.00	22	13.90	13.90	-22	3,505	-0.63%
2020/06/16	15	14.05	28	13.88	14.05	-13	3,521	-0.37%
2020/06/15	20	13.88	5	13.95	13.75	15	3,443	0.44%
2020/06/12	0	0.00	3	13.00	13.25	-3	3,283	-0.09%
2020/06/11	30	13.55	0	0.00	13.35	30	3,343	0.90%
2020/06/10	10	13.70	1	13.80	13.75	9	3,333	0.27%
2020/06/09	10	13.90	0	0.00	13.80	10	3,419	0.29%
2020/06/08	0	0.00	5	13.95	13.80	-5	3,472	-0.14%
2020/06/05	0	0.00	20	13.64	13.70	-20	3,432	-0.58%
2020/06/03	0	0.00	5	13.50	13.50	-5	3,518	-0.14%
2020/06/01	0	0.00	5	13.45	13.45	-5	3,556	-0.14%
2020/05/29	10	13.20	10	13.55	13.20	0	3,569	0.00%
2020/05/28	15	13.48	9	13.68	13.50	6	3,609	0.17%
2020/05/27	1	13.30	10	13.35	13.40	-9	3,619	-0.25%
2020/05/26	10	13.15	15	13.27	13.15	-5	3,898	-0.13%
2020/05/25	10	13.05	0	0.00	13.00	10	4,359	0.23%
2020/05/22	10	13.23	0	0.00	13.15	10	4,371	0.23%
2020/05/20	10	13.30	2	13.30	13.25	8	4,491	0.18%
2020/05/19	11	13.35	0	0.00	13.35	11	4,513	0.24%
2020/05/18	0	0.00	2	13.25	13.35	-2	4,524	-0.04%
2020/05/15	6	12.88	10	13.05	13.00	-4	4,476	-0.09%
2020/05/14	0	0.00	5	12.80	12.75	-5	4,418	-0.11%
2020/05/11	0	0.00	5	12.85	12.75	-5	4,426	-0.11%
2020/05/07	0	0.00	5	12.65	12.65	-5	4,604	-0.11%
2020/05/06	5	12.50	0	0.00	12.50	5	4,867	0.10%
2020/05/04	12	12.54	2	12.55	12.50	10	4,951	0.20%
2020/04/30	0	0.00	11	12.70	12.80	-11	4,944	-0.22%
2020/04/29	0	0.00	10	12.55	12.60	-10	4,956	-0.20%
2020/04/28	0	0.00	10	12.35	12.35	-10	5,002	-0.20%
2020/04/27	0	0.00	5	12.05	12.10	-5	5,278	-0.09%
2020/04/23	0	0.00	15	11.92	11.95	-15	5,258	-0.29%
2020/04/21	20	11.80	0	0.00	11.75	20	5,235	0.38%
2020/04/16	10	12.10	0	0.00	12.05	10	5,155	0.19%
2020/04/15	0	0.00	5	12.10	12.15	-5	5,116	-0.10%
2020/04/13	0	0.00	183	11.83	11.85	-183	5,071	-3.61%	大賣/鉅額交易
2020/04/10	0	0.00	230	11.96	11.95	-230	5,067	-4.54%	大賣/鉅額交易
2020/04/09	5	11.90	15	11.92	11.90	-10	5,061	-0.20%
2020/04/08	55	11.75	0	0.00	11.80	55	5,045	1.09%
2020/04/07	313	11.74	10	11.70	11.65	303	5,006	6.05%	大買/鉅額交易
2020/04/06	10	11.55	15	11.60	11.65	-5	4,985	-0.10%
2020/04/01	0	0.00	5	11.60	11.65	-5	4,969	-0.10%
2020/03/31	4	11.59	0	0.00	11.55	4	4,979	0.08%
2020/03/30	0	0.00	2	11.45	11.60	-2	4,971	-0.04%
2020/03/27	50	12.03	0	0.00	11.70	50	4,981	1.00%
2020/03/26	0	0.00	10	11.80	11.90	-10	4,905	-0.20%
2020/03/25	15	11.50	0	0.00	11.40	15	4,875	0.31%
2020/03/24	25	11.32	0	0.00	11.25	25	4,863	0.51%
2020/03/23	2	11.35	0	0.00	11.10	2	4,880	0.04%
2020/03/20	2	10.60	10	10.90	10.70	-8	4,784	-0.17%
2020/03/18	0	0.00	4	10.85	10.80	-4	4,698	-0.09%
2020/03/17	2	10.85	0	0.00	10.90	2	4,632	0.04%
2020/03/16	1	11.35	0	0.00	11.15	1	4,568	0.02%
2020/03/13	1	11.05	0	0.00	11.45	1	4,522	0.02%
2020/03/12	5	12.05	1	12.40	12.05	4	4,423	0.09%
2020/03/11	2	12.90	0	0.00	12.75	2	4,345	0.05%
2020/03/10	2	12.85	0	0.00	12.90	2	4,311	0.05%
2020/03/09	5	12.90	0	0.00	12.90	5	4,231	0.12%
2020/03/06	3	13.65	1	13.60	13.50	2	4,159	0.05%
2020/03/04	0	0.00	20	13.85	13.70	-20	4,104	-0.49%
2020/03/03	0	0.00	3	13.85	13.75	-3	4,080	-0.07%
2020/03/02	0	0.00	7	13.64	13.55	-7	4,019	-0.17%
2020/02/27	26	14.50	10	14.60	13.90	16	3,967	0.40%
2020/02/26	9	14.06	55	14.19	14.25	-46	3,662	-1.26%
2020/02/24	0	0.00	14	13.90	13.85	-14	3,127	-0.45%
2020/02/21	5	13.65	11	13.60	13.65	-6	3,026	-0.20%
2020/02/19	10	13.55	5	13.60	13.60	5	3,032	0.16%
2020/02/14	3	13.40	0	0.00	13.40	3	3,085	0.10%
2020/02/12	0	0.00	5	13.45	13.40	-5	3,033	-0.16%
2020/02/11	0	0.00	3.2	13.40	13.45	-3.2	3,005	-0.11%
2020/02/10	5	13.72	5	13.65	13.50	0	2,946	0.00%
2020/02/07	1.2	13.79	17	13.67	13.95	-15.8	2,774	-0.57%
2020/02/06	0	0.00	10	13.20	13.25	-10	2,497	-0.40%
2020/02/05	14	13.21	5	13.30	12.95	9	2,464	0.37%
2020/02/04	0	0.00	6	12.85	12.85	-6	2,358	-0.25%
2020/01/31	1	13.20	4	13.15	13.10	-3	2,287	-0.13%
2020/01/30	24	13.64	7	14.11	13.55	17	2,196	0.77%
2020/01/20	1	13.20	0	0.00	13.25	1	1,885	0.05%
2020/01/13	0	0.00	5	13.20	13.20	-5	1,943	-0.26%
2020/01/08	0	0.00	10	13.20	13.10	-10	1,974	-0.51%
2020/01/06	10	13.35	0	0.00	13.30	10	1,943	0.51%
2020/01/03	10	13.50	0	0.00	13.55	10	1,919	0.52%
2020/01/02	10	13.60	5	13.60	13.60	5	1,895	0.26%
2019/12/26	3	13.55	5	13.55	13.55	-2	1,818	-0.11%
2019/12/24	10	13.40	0	0.00	13.35	10	1,777	0.56%
2019/12/23	5	13.45	10	13.60	13.55	-5	1,745	-0.29%
2019/12/20	20	13.50	0	0.00	13.50	20	1,715	1.17%
2019/12/19	0	0.00	6	13.92	13.95	-6	1,662	-0.36%
2019/12/18	0	0.00	8	13.74	13.85	-8	1,590	-0.50%
2019/12/17	0	0.00	24	13.56	13.60	-24	1,507	-1.59%
2019/12/16	0	0.00	21	13.34	13.40	-21	1,446	-1.45%
2019/12/13	5	13.10	12	13.15	13.10	-7	1,379	-0.51%
2019/12/12	2	13.10	10	13.05	13.05	-8	1,380	-0.58%
2019/12/11	0	0.00	2	13.10	13.05	-2	1,376	-0.15%
2019/12/09	5	12.95	0	0.00	12.95	5	1,385	0.36%
2019/11/29	10	13.00	0	0.00	12.95	10	1,352	0.74%
2019/11/28	10	13.08	0	0.00	13.05	10	1,324	0.76%
2019/11/27	0	0.00	2	13.25	13.20	-2	1,302	-0.15%
2019/11/26	0	0.00	9	13.13	13.15	-9	1,259	-0.72%
2019/11/25	0	0.00	7	12.95	12.95	-7	1,197	-0.58%
2019/11/21	0	0.00	5	12.75	12.75	-5	1,164	-0.43%
2019/11/19	0	0.00	5	12.75	12.75	-5	1,122	-0.45%
2019/11/18	5	12.60	13	12.60	12.65	-8	1,089	-0.73%
2019/11/15	5	12.55	25	12.56	12.55	-20	1,050	-1.90%
2019/11/14	0	0.00	12.1	11.90	12.00	-12.1	944	-1.28%
2019/11/13	0	0.00	28	11.95	11.95	-28	948	-2.95%
2019/11/11	20	12.05	0	0.00	12.00	20	942	2.12%
2019/11/08	10	12.05	0	0.00	12.10	10	940	1.06%
2019/11/06	15	12.05	0	0.00	12.00	15	937	1.60%
2019/11/05	3	12.10	0	0.00	12.10	3	936	0.32%
2019/10/29	10	12.00	0	0.00	12.00	10	961	1.04%
2019/10/28	0	0.00	10.4	12.10	12.10	-10.4	961	-1.08%
2019/10/24	0	0.00	20	11.85	11.85	-20	890	-2.25%
2019/10/22	0	0.00	10	11.85	11.90	-10	903	-1.11%
2019/10/21	0	0.00	10	11.80	11.75	-10	904	-1.11%
2019/10/18	20	11.60	0	0.00	11.70	20	895	2.23%
2019/10/17	0	0.00	20	11.68	11.70	-20	871	-2.29%
2019/10/14	10	11.60	0	0.00	11.65	10	935	1.07%
2019/10/09	10	11.60	10	11.70	11.60	0	1,004	0.00%
2019/10/08	0	0.00	25	11.69	11.65	-25	1,054	-2.37%
2019/10/07	0	0.00	10	11.70	11.65	-10	1,109	-0.90%
2019/10/02	0	0.00	10	11.60	11.60	-10	1,262	-0.79%
2019/09/24	0	0.00	17	11.80	11.80	-17	1,356	-1.25%
2019/09/23	0	0.00	23	11.85	11.80	-23	1,373	-1.67%
2019/09/20	40	11.75	40	11.85	11.75	0	1,389	0.00%
2019/09/19	0	0.00	10	11.90	11.85	-10	1,388	-0.72%
2019/09/18	0	0.00	9	11.88	11.90	-9	1,397	-0.64%
2019/09/17	4	11.90	10	11.90	11.85	-6	1,398	-0.43%
2019/09/16	0	0.00	10	11.85	11.85	-10	1,396	-0.72%
2019/09/11	20	11.80	0	0.00	11.70	20	1,429	1.40%
2019/09/10	0	0.00	10	11.93	11.90	-10	1,417	-0.71%
2019/09/09	0	0.00	10	11.80	11.80	-10	1,394	-0.72%
2019/09/06	0	0.00	10	11.70	11.70	-10	1,384	-0.72%
2019/09/05	0	0.00	10	11.65	11.65	-10	1,382	-0.72%
2019/09/02	0	0.00	10	11.55	11.60	-10	1,376	-0.73%
2019/08/30	0	0.00	10	11.50	11.55	-10	1,383	-0.72%
2019/08/28	10	11.35	0	0.00	11.35	10	1,388	0.72%
2019/08/27	10	11.35	0	0.00	11.35	10	1,392	0.72%
2019/08/26	20	11.43	0	0.00	11.40	20	1,386	1.44%
2019/08/21	0	0.00	10	11.65	11.60	-10	1,397	-0.72%
2019/08/20	0	0.00	10	11.55	11.60	-10	1,391	-0.72%
2019/08/08	0	0.00	10	11.25	11.35	-10	1,381	-0.72%
2019/08/07	0	0.00	10	11.25	11.20	-10	1,392	-0.72%
2019/08/06	20	11.13	0	0.00	11.25	20	1,400	1.43%
2019/08/05	20	11.40	0	0.00	11.30	20	1,410	1.42%
2019/08/02	10	11.45	0	0.00	11.50	10	1,401	0.71%
2019/08/01	10	11.50	0	0.00	11.50	10	1,390	0.72%
2019/07/25	10	11.55	10	11.65	11.60	0	1,370	0.00%
2019/07/24	20	11.65	0	0.00	11.60	20	1,362	1.47%
2019/07/23	20	11.65	20	11.70	11.70	0	1,341	0.00%
2019/07/19	10	11.80	10	11.90	11.90	0	1,311	0.00%
2019/07/18	35	11.98	0	0.00	11.90	35	1,302	2.69%
2019/07/17	10	11.95	0	0.00	12.10	10	1,284	0.78%
2019/07/15	10	12.35	30	12.52	12.55	-20	1,211	-1.65%
2019/07/11	0	0.00	2	12.60	12.60	-2	1,092	-0.18%
2019/07/10	2	12.40	0	0.00	12.50	2	1,041	0.19%
2019/07/08	5	12.15	0	0.00	12.20	5	929	0.54%
2019/06/27	0	0.00	10	11.90	11.90	-10	810	-1.23%
2019/06/26	0	0.00	9	11.85	11.90	-9	805	-1.12%
2019/06/24	0	0.00	11	11.85	11.80	-11	807	-1.36%
2019/06/21	0	0.00	1	11.90	11.75	-1	795	-0.13%
2019/06/20	0	0.00	10	11.80	11.90	-10	787	-1.27%
2019/06/12	0	0.00	11	11.70	11.70	-11	781	-1.41%
2019/06/06	10	11.65	0	0.00	11.60	10	796	1.26%
2019/06/04	0	0.00	19	11.75	11.75	-19	818	-2.32%
2019/06/03	9	11.65	0	0.00	11.75	9	826	1.09%
2019/05/30	0	0.00	10	11.75	11.75	-10	834	-1.20%
2019/05/27	0	0.00	5	11.65	11.60	-5	834	-0.60%
2019/05/24	0	0.00	5	11.60	11.60	-5	826	-0.60%
2019/05/17	25	11.45	5	11.45	11.45	20	942	2.12%
2019/05/08	10	11.70	0	0.00	11.75	10	926	1.08%
2019/04/26	0	0.00	10	11.85	11.85	-10	938	-1.07%
2019/04/18	20	11.85	0	0.00	11.80	20	962	2.08%
2019/04/15	0	0.00	5	11.90	11.95	-5	969	-0.52%
2019/04/12	0	0.00	10	11.95	11.90	-10	972	-1.03%
2019/04/11	0	0.00	20	11.95	11.95	-20	976	-2.05%
2019/04/01	0	0.00	20	11.90	11.80	-20	948	-2.11%
2019/03/28	10	11.80	0	0.00	11.80	10	936	1.07%
2019/03/25	10	11.80	0	0.00	11.80	10	936	1.07%
2019/03/18	10	11.80	0	0.00	11.80	10	976	1.02%
2019/03/15	10	11.80	0	0.00	11.75	10	978	1.02%
2019/03/14	10	11.80	0	0.00	11.80	10	973	1.03%
2019/03/12	0	0.00	10	11.95	11.95	-10	989	-1.01%
2019/03/11	10	11.85	0	0.00	11.85	10	989	1.01%
2019/03/07	10	11.85	0	0.00	11.80	10	992	1.01%
2019/03/06	10	11.90	0	0.00	11.85	10	993	1.01%
2019/03/05	10	12.00	0	0.00	11.90	10	988	1.01%
2019/03/04	10	12.05	0	0.00	12.00	10	983	1.02%
2019/02/21	10	12.15	0	0.00	12.10	10	939	1.06%
2019/02/20	0	0.00	10	12.28	12.25	-10	924	-1.08%
2019/02/12	10	11.55	10	11.65	11.65	0	831	0.00%
2019/01/30	10	11.50	0	0.00	11.50	10	825	1.21%
2019/01/29	5	11.50	0	0.00	11.55	5	818	0.61%
2019/01/28	5	11.50	0	0.00	11.55	5	820	0.61%
2019/01/18	0	0.00	5	11.45	11.40	-5	839	-0.60%
2019/01/17	0	0.00	5	11.35	11.30	-5	846	-0.59%
2019/01/15	0	0.00	20	11.30	11.30	-20	855	-2.34%
2019/01/08	20	11.20	0	0.00	11.20	20	1,033	1.93%
2019/01/02	5	11.25	0	0.00	11.20	5	1,207	0.41%
2018/12/28	1	11.30	0	0.00	11.25	1	1,215	0.08%
2018/12/27	0	0.00	5	11.35	11.30	-5	1,238	-0.40%
2018/12/25	5	11.25	0	0.00	11.30	5	1,236	0.40%
2018/12/24	5	11.35	0	0.00	11.30	5	1,241	0.40%
2018/12/14	1	11.60	0	0.00	11.60	1	1,314	0.08%
2018/12/13	0	0.00	2	11.78	11.80	-2	1,314	-0.15%
2018/12/12	0	0.00	10	11.65	11.70	-10	1,303	-0.77%
2018/12/11	1	11.65	20	11.63	11.65	-19	1,312	-1.45%
2018/12/10	10	11.30	0	0.00	11.30	10	1,278	0.78%
2018/12/05	20	11.55	0	0.00	11.55	20	1,289	1.55%
2018/12/04	0	0.00	1	11.75	11.70	-1	1,328	-0.08%
2018/11/30	10	11.50	0	0.00	11.60	10	1,321	0.76%
2018/11/27	10	11.45	0	0.00	11.40	10	1,311	0.76%
2018/11/26	10	11.50	0	0.00	11.50	10	1,319	0.76%
2018/11/15	15	11.35	15	11.40	11.40	0	1,625	0.00%
2018/11/14	0	0.00	3	11.45	11.45	-3	1,620	-0.19%
2018/11/13	2	11.33	0	0.00	11.45	2	1,628	0.12%
2018/11/09	1	11.35	0	0.00	11.45	1	1,640	0.06%
2018/10/29	0	0.00	10	11.09	11.05	-10	1,624	-0.62%
2018/10/26	30	11.05	0	0.00	11.10	30	1,634	1.84%
2018/10/23	11	11.60	0	0.00	11.55	11	1,664	0.66%
2018/10/22	10	11.75	1	11.90	11.75	9	1,686	0.53%
2018/10/12	7	11.10	57	11.21	11.20	-50	1,487	-3.36%
2018/10/11	2	11.63	120	11.33	11.35	-118	1,452	-8.12%	大賣/鉅額交易
2018/10/09	0	0.00	83	12.02	12.30	-83	1,387	-5.98%
2018/10/03	0	0.00	17	12.39	12.35	-17	1,343	-1.27%
2018/10/02	20	12.45	0	0.00	12.40	20	1,367	1.46%
2018/09/28	10	12.45	10	12.65	12.45	0	1,390	0.00%
2018/09/27	3	12.50	0	0.00	12.55	3	1,388	0.22%
2018/09/26	0	0.00	10	12.30	12.45	-10	1,349	-0.74%
2018/09/25	20	12.23	10	12.35	12.20	10	1,357	0.74%
2018/09/21	0	0.00	10	12.35	12.20	-10	1,359	-0.74%
2018/09/20	10	12.25	4	12.30	12.20	6	1,361	0.44%
2018/09/14	0	0.00	1	12.35	12.45	-1	1,378	-0.07%
2018/09/13	0	0.00	6	12.30	12.15	-6	1,373	-0.44%
2018/09/12	0	0.00	10	12.15	12.15	-10	1,378	-0.73%
2018/09/11	1	11.90	0	0.00	11.95	1	1,393	0.07%
2018/09/10	10	12.00	0	0.00	11.75	10	1,403	0.71%
2018/09/07	1	12.25	0	0.00	12.20	1	1,368	0.07%
2018/08/31	0	0.00	1	12.40	12.35	-1	1,406	-0.07%
2018/08/30	2	12.45	12	12.43	12.45	-10	1,400	-0.71%
2018/08/29	11	12.50	0	0.00	12.45	11	1,408	0.78%
2018/08/28	22	12.58	0	0.00	12.50	22	1,408	1.56%
2018/08/24	13	12.60	10	12.75	12.65	3	1,475	0.20%
2018/08/23	9	12.84	11	12.52	12.90	-2	1,459	-0.14%
2018/08/22	0	0.00	30	12.23	12.25	-30	1,310	-2.29%
2018/08/15	0	0.00	20	11.85	11.90	-20	1,293	-1.55%
2018/08/13	20	11.80	0	0.00	11.70	20	1,288	1.55%
2018/08/09	0	0.00	3	11.90	11.90	-3	1,310	-0.23%
2018/08/08	3	11.90	0	0.00	11.90	3	1,367	0.22%
2018/08/06	0	0.00	10	12.00	11.95	-10	1,398	-0.72%
2018/08/01	0	0.00	5	12.10	12.00	-5	1,442	-0.35%
2018/07/31	1	12.20	0	0.00	12.10	1	1,449	0.07%
2018/07/30	15	12.17	0	0.00	12.20	15	1,434	1.05%
2018/07/26	0	0.00	20	11.70	11.70	-20	1,375	-1.45%
2018/07/23	21	11.60	0	0.00	11.55	21	1,425	1.47%
2018/07/20	1	11.65	0	0.00	11.70	1	1,450	0.07%
2018/07/19	1	11.70	0	0.00	11.65	1	1,488	0.07%
2018/07/18	0	0.00	15	11.75	11.75	-15	1,521	-0.99%
2018/07/17	0	0.00	15	11.65	11.60	-15	1,531	-0.98%
2018/07/16	15	11.50	0	0.00	11.50	15	1,524	0.98%
2018/07/13	20	11.56	0	0.00	11.55	20	1,531	1.31%
2018/07/09	0	0.00	22	11.63	11.65	-22	1,565	-1.41%
2018/07/06	10	11.65	0	0.00	11.55	10	1,574	0.64%
2018/07/05	10	11.70	0	0.00	11.65	10	1,634	0.61%
2018/07/04	2	11.80	2	11.90	11.90	0	1,671	0.00%
2018/07/02	10	12.05	0	0.00	12.00	10	1,704	0.59%
2018/06/29	54	12.04	34	12.09	12.05	20	1,721	1.16%
2018/06/28	10	12.05	10	12.15	12.05	0	1,706	0.00%
2018/06/26	10	12.15	10	12.15	12.10	0	1,750	0.00%
2018/06/20	20	12.35	55	12.37	12.35	-35	1,821	-1.92%
2018/06/19	30	12.52	10	12.50	12.50	20	1,821	1.10%
2018/06/13	0	0.00	1	12.80	12.75	-1	1,822	-0.05%
2018/06/07	10	13.00	0	0.00	12.95	10	1,948	0.51%
2018/06/05	0	0.00	23	13.07	13.05	-23	2,024	-1.14%
2018/06/04	6	13.27	11	13.26	13.25	-5	2,047	-0.24%
2018/05/29	0	0.00	20	12.93	12.90	-20	2,154	-0.93%
2018/05/28	0	0.00	2	12.73	12.80	-2	2,250	-0.09%
2018/05/22	0	0.00	1	12.80	12.75	-1	3,002	-0.03%
2018/05/17	30	12.83	0	0.00	12.75	30	3,082	0.97%
2018/05/16	10	12.75	10	12.85	12.85	0	3,086	0.00%
2018/05/14	60	13.12	0	0.00	13.00	60	3,201	1.87%
2018/05/10	0	0.00	10	13.05	13.00	-10	3,263	-0.31%
2018/04/27	0	0.00	10	12.65	12.60	-10	3,890	-0.26%
2018/04/26	10	12.50	10	12.70	12.50	0	3,989	0.00%
2018/04/25	20	12.55	10	12.70	12.65	10	3,997	0.25%
2018/04/24	10	12.70	10	12.75	12.70	0	4,022	0.00%
2018/04/23	20	13.10	0	0.00	12.85	20	4,052	0.49%
2018/04/20	0	0.00	2	13.20	13.20	-2	4,081	-0.05%
2018/04/19	22	13.12	0	0.00	13.10	22	4,074	0.54%
2018/04/17	0	0.00	35	13.47	13.25	-35	4,177	-0.84%
2018/04/16	10	13.15	0	0.00	13.25	10	4,180	0.24%
2018/04/13	6	13.15	6	13.25	13.20	0	4,257	0.00%
2018/04/11	0	0.00	15	13.30	13.20	-15	4,323	-0.35%
2018/04/10	0	0.00	10	13.10	13.10	-10	4,348	-0.23%
2018/04/09	0	0.00	27	12.92	13.05	-27	4,407	-0.61%
2018/04/03	20	12.65	20	12.75	12.80	0	4,483	0.00%
2018/04/02	30	12.80	0	0.00	12.70	30	4,891	0.61%
2018/03/31	10	12.85	0	0.00	12.90	10	5,109	0.20%
2018/03/29	10	12.95	30	12.90	12.95	-20	5,494	-0.36%
2018/03/27	2	12.90	10	12.95	12.95	-8	5,490	-0.15%
2018/03/26	17	12.64	19	12.74	12.70	-2	5,512	-0.04%
2018/03/23	1	12.65	0	0.00	12.75	1	5,498	0.02%
2018/03/22	40	13.19	1	13.25	13.10	39	5,461	0.71%
2018/03/21	22	13.37	0	0.00	13.30	22	5,457	0.40%
2018/03/20	3	13.38	24	13.45	13.45	-21	5,490	-0.38%
2018/03/19	24	13.45	24	13.60	13.50	0	5,490	0.00%
2018/03/16	33	13.56	0	0.00	13.35	33	5,476	0.60%
2018/03/15	20	13.65	20	13.70	13.70	0	5,423	0.00%
2018/03/14	12	13.70	5	13.75	13.70	7	5,417	0.13%
2018/03/13	41	13.78	20	13.85	13.85	21	5,405	0.39%
2018/03/09	0	0.00	1	13.95	13.90	-1	5,349	-0.02%
2018/03/08	0	0.00	15	13.85	13.85	-15	5,343	-0.28%
2018/03/07	35	13.75	35	13.85	13.70	0	5,343	0.00%
2018/03/06	16	13.76	25	13.81	13.80	-9	5,345	-0.17%
2018/03/05	10	14.00	0	0.00	13.90	10	5,351	0.19%
2018/03/02	0	0.00	5	13.95	13.95	-5	5,379	-0.09%
2018/03/01	5	14.25	6	14.38	14.25	-1	5,308	-0.02%
2018/02/27	0	0.00	16	14.20	14.05	-16	5,335	-0.30%
2018/02/26	32	14.51	4	14.50	14.50	28	5,104	0.55%
2018/02/23	10	13.48	15	13.02	13.50	-5	4,704	-0.11%
2018/02/22	0	0.00	1	12.70	12.75	-1	4,658	-0.02%
2018/02/21	25	12.66	0	0.00	12.85	25	4,757	0.53%
2018/02/08	0	0.00	1	12.65	12.65	-1	4,976	-0.02%
2018/02/07	10	12.85	0	0.00	12.50	10	5,175	0.19%
2018/02/06	1	12.55	52	12.88	12.50	-51	5,162	-0.99%
2018/02/02	0	0.00	16	13.81	13.70	-16	5,052	-0.32%
2018/02/01	30	13.60	30	13.75	13.60	0	5,003	0.00%
2018/01/31	5	13.70	45	13.73	13.60	-40	4,973	-0.80%
2018/01/30	96	13.91	38	13.84	13.50	58	4,898	1.18%
2018/01/29	0	0.00	20	13.55	13.95	-20	4,666	-0.43%
2018/01/26	5	13.30	0	0.00	13.35	5	4,610	0.11%
2018/01/25	55	13.55	5	13.50	13.40	50	4,568	1.09%
2018/01/24	10	13.55	0	0.00	13.65	10	4,512	0.22%
2018/01/23	15	13.75	30	13.75	13.75	-15	4,489	-0.33%
2018/01/22	10	13.45	20	13.55	13.90	-10	4,441	-0.23%
2018/01/19	20	13.55	87	13.65	13.45	-67	4,331	-1.55%
2018/01/18	9	13.75	9	13.90	13.65	0	4,315	0.00%
2018/01/17	35	13.65	0	0.00	13.75	35	4,286	0.82%
2018/01/16	5	13.40	20	13.48	13.65	-15	4,234	-0.35%
2018/01/15	0	0.00	20	13.48	13.45	-20	4,199	-0.48%
2018/01/12	0	0.00	5	13.45	13.45	-5	4,198	-0.12%
2018/01/11	70	13.24	0	0.00	13.20	70	4,144	1.69%
2018/01/10	20	13.40	20	13.50	13.40	0	4,085	0.00%
2018/01/09	20	13.53	10	13.70	13.60	10	4,034	0.25%
2018/01/08	10	13.55	0	0.00	13.40	10	3,951	0.25%
2018/01/05	20	13.60	19	13.53	13.55	1	3,943	0.03%
2018/01/04	27	13.63	0	0.00	13.55	27	3,908	0.69%
2018/01/03	19	13.91	15	13.97	13.80	4	3,879	0.10%
2018/01/02	8	13.96	0	0.00	13.95	8	3,783	0.21%