永豐餘 (1907)-玉山-新莊券商分點個股進出

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
30.60
漲跌
--
漲幅
0.00%
成交量
1,363張
產業
上市造紙類股
719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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	30.60	1	30.70	30.60	0	1,570	0.00%
2024/04/24	5	30.20	0	0.00	30.20	5	1,565	0.32%
2024/04/23	6	30.70	6	30.35	30.65	0	1,574	0.00%
2024/04/22	28.8	30.96	28.6	30.65	30.60	0.3	1,595	0.02%
2024/04/19	0	29.55	2	29.40	29.40	-2	1,518	-0.13%
2024/04/18	1	29.30	1	30.05	30.05	0	1,487	0.00%
2024/04/17	2	29.35	0	0.00	29.35	2	1,476	0.14%
2024/04/16	2.2	29.57	1	29.75	29.30	1.2	1,472	0.08%
2024/04/12	0	29.95	0	0.00	29.90	0	1,418	0.00%
2024/04/11	0.4	30.03	0	0.00	30.00	0.4	1,415	0.03%
2024/04/10	0.3	30.33	0.2	30.40	30.20	0.1	1,420	0.01%
2024/04/09	3	30.00	0	0.00	30.00	3	1,422	0.21%
2024/04/08	0	30.00	0	0.00	29.90	0	1,442	0.00%
2024/04/03	0	0.00	2	29.90	29.80	-2	1,451	-0.14%
2024/04/02	0	29.95	0	0.00	29.75	0	1,450	0.00%
2024/03/28	1	30.00	0	0.00	29.80	1	1,405	0.07%
2024/03/26	1	29.70	0	0.00	29.65	1	1,803	0.06%
2024/03/22	0	0.00	0.2	30.30	30.40	-0.2	2,373	-0.01%
2024/03/21	0.7	30.15	0	0.00	30.25	0.7	2,766	0.03%
2024/03/20	0	0.00	1	30.15	29.95	-1	3,073	-0.03%
2024/03/19	4.2	29.70	1	29.70	29.65	3.2	3,166	0.10%
2024/03/18	1	30.10	0	0.00	29.90	1	3,214	0.03%
2024/03/15	2	30.20	1	30.15	30.10	1	3,223	0.03%
2024/03/13	0	0.00	2	30.10	30.25	-2	3,274	-0.06%
2024/03/12	0	0.00	1	30.50	30.50	-1	3,325	-0.03%
2024/03/11	0	0.00	3	29.95	30.40	-3	3,364	-0.09%
2024/03/08	1	29.60	0	0.00	29.70	1	3,512	0.03%
2024/03/07	1	29.80	0	0.00	29.80	1	3,625	0.03%
2024/03/06	0	0.00	1	30.00	30.00	-1	3,671	-0.03%
2024/03/05	0.3	30.10	0	0.00	30.10	0.3	3,692	0.01%
2024/03/04	4	30.34	2	30.80	30.15	2	3,701	0.05%
2024/03/01	8	30.06	0	0.00	29.95	8	3,686	0.22%
2024/02/27	0	0.00	0.2	30.35	30.05	-0.2	3,688	0.00%
2024/02/21	1	30.30	1	30.35	30.35	0	3,767	0.00%
2024/02/20	1	30.75	0	0.00	30.30	1	3,792	0.03%
2024/02/19	2	30.78	2	30.90	30.80	0	3,831	0.00%
2024/02/16	1.2	30.10	1	30.15	30.30	0.2	3,864	0.01%
2024/02/15	0	0.00	3	29.65	29.55	-3	3,917	-0.08%
2024/02/05	2	29.58	0	0.00	29.55	2	3,916	0.05%
2024/01/31	1	30.00	0	0.00	30.00	1	3,900	0.03%
2024/01/25	1	30.15	2	30.30	30.10	-1	3,981	-0.03%
2024/01/24	4	30.73	0	0.00	30.25	4	4,017	0.10%
2024/01/19	0	0.00	6	29.92	30.00	-6	4,133	-0.15%
2024/01/18	0	0.00	2	29.80	29.95	-2	4,151	-0.05%
2024/01/17	1	30.30	0	0.00	30.00	1	4,146	0.02%
2024/01/16	1	30.30	0	0.00	30.40	1	4,126	0.02%
2024/01/15	0	0.00	1	31.50	31.45	-1	4,107	-0.02%
2024/01/12	0.2	31.30	2	31.10	31.10	-1.8	4,141	-0.04%
2024/01/10	1	31.20	2	31.25	31.15	-1	4,273	-0.02%
2024/01/09	0	0.00	4	31.85	31.55	-4	4,312	-0.09%
2024/01/08	0	0.00	2	32.35	31.95	-2	4,391	-0.05%
2024/01/04	1	32.00	0	0.00	32.00	1	4,463	0.02%
2024/01/03	1	32.25	0	0.00	32.25	1	4,511	0.02%
2024/01/02	0	0.00	0.1	32.90	32.80	-0.1	4,522	0.00%
2023/12/29	0.2	32.78	0	0.00	32.60	0.2	4,493	0.00%
2023/12/27	1	33.00	0	0.00	32.85	1	4,555	0.02%
2023/12/26	0	0.00	0.1	32.60	32.75	-0.1	4,573	0.00%
2023/12/25	1	32.95	2	33.35	32.50	-1	4,680	-0.02%
2023/12/22	2	32.80	20	33.38	33.25	-18	4,662	-0.39%
2023/12/21	22	32.76	5	33.61	32.75	17	4,624	0.37%
2023/12/20	2	31.80	2	31.80	32.40	0	4,275	0.00%
2023/12/19	5	32.28	4.4	31.91	32.15	0.6	3,963	0.02%
2023/12/18	10	33.17	0	0.00	32.65	10	3,663	0.27%
2023/12/15	6	34.21	0	0.00	34.20	6	3,281	0.18%
2023/12/14	1	34.50	0	0.00	34.20	1	2,993	0.03%
2023/12/11	1	34.40	4	34.45	34.55	-3	2,869	-0.10%
2023/12/08	1	33.45	1	33.45	33.55	0	2,817	0.00%
2023/12/07	6	33.93	6	34.05	33.50	0	2,791	0.00%
2023/12/06	0	0.00	2	34.75	34.40	-2	2,738	-0.07%
2023/12/05	0	0.00	1	34.90	34.95	-1	2,699	-0.04%
2023/12/04	0.4	34.20	5.9	33.26	34.55	-5.5	2,550	-0.21%
2023/12/01	1	32.65	4	31.78	32.75	-3	2,434	-0.12%
2023/11/30	2	31.60	0	0.00	31.80	2	2,373	0.08%
2023/11/29	2	31.35	0	0.00	31.30	2	2,353	0.08%
2023/11/21	0	0.00	3	30.72	30.65	-3	2,296	-0.13%
2023/11/17	1	30.75	0	0.00	30.75	1	2,289	0.04%
2023/11/15	0	0.00	5	30.19	30.15	-5	2,254	-0.22%
2023/11/14	0	0.00	3	29.65	29.65	-3	2,250	-0.13%
2023/11/13	0.8	29.05	0	0.00	29.05	0.8	2,236	0.04%
2023/11/10	1	29.00	2	28.85	28.95	-1	2,275	-0.04%
2023/11/09	0.1	29.15	0	0.00	29.10	0.1	2,293	0.00%
2023/11/08	2	29.38	0	0.00	29.20	2	2,340	0.09%
2023/11/07	2	29.65	0	0.00	29.45	2	2,373	0.08%
2023/11/02	1	28.95	0	0.00	29.10	1	2,542	0.04%
2023/11/01	1	29.10	0	0.00	29.05	1	2,616	0.04%
2023/10/31	1	29.75	0	0.00	29.80	1	2,632	0.04%
2023/10/30	5	29.29	28	29.30	29.80	-23	2,847	-0.81%
2023/10/27	8	29.68	0	0.00	29.70	8	2,871	0.28%
2023/10/26	14	30.59	0	0.00	30.20	14	3,023	0.46%
2023/10/25	2	30.53	1	30.70	30.75	1	3,409	0.03%
2023/10/24	1	30.35	0	0.00	30.40	1	4,037	0.02%
2023/10/23	2	30.40	0	0.00	30.45	2	4,163	0.05%
2023/10/20	4	31.03	2	30.90	30.95	2	4,276	0.05%
2023/10/19	1	31.45	0	0.00	31.70	1	4,458	0.02%
2023/10/18	3	31.75	22	31.85	31.90	-19	4,530	-0.42%
2023/10/17	4	31.40	0	0.00	31.65	4	4,530	0.09%
2023/10/16	28	32.17	2	32.03	32.05	26	4,585	0.57%
2023/10/13	3	31.83	1	31.35	31.35	2	4,625	0.04%
2023/10/12	1	31.30	0	0.00	31.70	1	4,662	0.02%
2023/10/06	2	32.68	1	32.80	32.80	1	4,730	0.02%
2023/10/05	2	31.85	10	31.90	31.85	-8	4,740	-0.17%
2023/10/03	2	32.70	1	33.50	32.70	1	4,843	0.02%
2023/09/28	0	0.00	1	32.60	32.55	-1	4,895	-0.02%
2023/09/26	0	30.60	0	0.00	30.70	0	5,071	0.00%
2023/09/25	1	30.95	2	31.08	31.15	-1	5,231	-0.02%
2023/09/21	1	30.40	0	0.00	30.40	1	5,501	0.02%
2023/09/19	4.4	31.27	0	0.00	31.05	4.4	5,987	0.07%
2023/09/15	3	31.17	0	0.00	31.90	3	7,334	0.04%
2023/09/14	0	0.00	0.4	31.50	31.35	-0.4	7,693	-0.01%
2023/09/13	3	31.03	0	0.00	31.15	3	8,215	0.04%
2023/09/11	2	30.80	0	0.00	30.80	2	8,778	0.02%
2023/09/08	0	0.00	3	30.65	30.65	-3	8,893	-0.03%
2023/09/07	3	30.55	0	0.00	30.75	3	9,008	0.03%
2023/09/05	0	0.00	8	31.40	31.50	-8	9,255	-0.09%
2023/09/04	0	0.00	1	31.65	31.75	-1	9,380	-0.01%
2023/09/01	2	31.10	0	0.00	31.35	2	9,519	0.02%
2023/08/31	5	31.10	0	0.00	31.45	5	10,013	0.05%
2023/08/30	0	0.00	9	31.29	31.45	-9	10,465	-0.09%
2023/08/29	0	0.00	1	30.20	30.95	-1	10,618	-0.01%
2023/08/25	0	0.00	3	30.10	30.10	-3	10,974	-0.03%
2023/08/24	4	29.90	0	0.00	29.95	4	11,030	0.04%
2023/08/23	2	30.20	16	29.97	30.20	-14	11,069	-0.13%
2023/08/21	3	30.05	2.5	30.20	30.15	0.5	11,227	0.00%
2023/08/18	2	30.10	0	0.00	30.10	2	11,370	0.02%
2023/08/17	6	30.18	0	0.00	30.30	6	11,598	0.05%
2023/08/16	0	30.20	0	0.00	30.25	0	11,618	0.00%
2023/08/15	1	31.00	0	0.00	31.00	1	11,644	0.01%
2023/08/14	3.1	31.28	7	31.14	31.00	-3.9	11,677	-0.03%
2023/08/11	0.1	32.45	0	0.00	32.25	0.1	11,689	0.00%
2023/08/10	3	33.45	1	33.20	32.55	2	11,687	0.02%
2023/08/09	0.1	33.95	3	34.10	33.95	-2.9	11,637	-0.02%
2023/08/08	2.1	34.45	15	34.45	34.35	-12.9	11,614	-0.11%
2023/08/07	3.1	35.36	1	35.35	34.95	2.1	11,590	0.02%
2023/08/04	0	0.00	2	36.48	36.45	-2	11,574	-0.02%
2023/08/02	5	37.06	4.2	37.49	36.60	0.9	11,849	0.01%
2023/08/01	2.1	36.60	0	0.00	36.85	2.1	11,641	0.02%
2023/07/31	9	37.18	4.5	36.97	36.85	4.5	11,678	0.04%
2023/07/28	46.3	37.23	56	38.03	37.05	-9.7	11,688	-0.08%
2023/07/27	31	38.34	24.1	38.64	39.05	6.9	11,390	0.06%
2023/07/26	8	36.97	6	36.78	36.60	2	10,871	0.02%
2023/07/25	2	36.23	8	35.82	36.10	-6	10,871	-0.06%
2023/07/24	19	36.02	3.3	36.08	35.90	15.8	10,924	0.14%
2023/07/21	0.1	34.65	0	0.00	34.75	0.1	11,068	0.00%
2023/07/20	3	34.83	0	0.00	35.70	3	11,225	0.03%
2023/07/19	2	34.38	0	0.00	33.75	2	11,672	0.02%
2023/07/18	13.5	35.35	3	35.07	34.80	10.5	12,347	0.08%
2023/07/17	8.1	36.73	4	36.83	36.75	4.1	12,675	0.03%
2023/07/14	0	0.00	3	36.13	36.15	-3	12,620	-0.02%
2023/07/13	3	35.35	0	0.00	35.35	3	12,584	0.02%
2023/07/12	5.2	36.32	0	0.00	36.30	5.2	12,522	0.04%
2023/07/11	0	0.00	6	36.43	36.70	-6	12,513	-0.05%
2023/07/10	1	36.95	1	36.15	36.25	0	12,484	0.00%
2023/07/07	6	36.58	1	36.60	36.85	5	12,419	0.04%
2023/07/06	2	37.03	6	37.29	36.95	-4	12,387	-0.03%
2023/07/04	9	38.84	2	38.28	38.20	7	12,252	0.06%
2023/07/03	3	37.95	5	37.71	37.95	-2	12,029	-0.02%
2023/06/30	7	36.81	3	37.12	37.25	4	11,850	0.03%
2023/06/29	18	37.29	6.3	37.40	37.50	11.7	11,757	0.10%
2023/06/28	11.2	35.91	4	35.88	35.85	7.2	11,551	0.06%
2023/06/27	16.4	37.28	8	36.83	36.50	8.4	11,452	0.07%
2023/06/26	33	39.90	39	39.50	39.40	-6	11,122	-0.05%
2023/06/21	34	36.46	28.5	36.63	37.50	5.5	10,287	0.05%
2023/06/20	7	34.62	7	34.61	35.20	0	9,759	0.00%
2023/06/19	12.1	33.65	5	33.84	33.75	7.1	9,387	0.08%
2023/06/16	7	35.36	7	36.32	35.00	0	8,869	0.00%
2023/06/15	2	35.78	4	35.83	36.15	-2	8,396	-0.02%
2023/06/14	12.3	35.74	18	35.54	35.60	-5.7	8,340	-0.07%
2023/06/13	3.1	36.18	22	36.18	36.20	-18.9	8,236	-0.23%
2023/06/12	5.2	36.94	6	36.73	36.70	-0.8	8,118	-0.01%
2023/06/09	0	0.00	3	37.47	37.65	-3	8,005	-0.04%
2023/06/08	7	37.21	9.4	36.92	36.90	-2.4	7,872	-0.03%
2023/06/07	8	37.05	14	36.93	37.00	-6	7,782	-0.08%
2023/06/06	21	37.09	22.3	36.88	37.00	-1.3	7,693	-0.02%
2023/06/05	7	35.37	10	35.45	36.50	-3	7,207	-0.04%
2023/06/02	6	33.18	3.1	32.86	33.30	2.9	6,786	0.04%
2023/06/01	37.1	33.19	5.1	32.82	33.05	32	6,640	0.48%
2023/05/31	5.1	31.60	1	32.00	31.70	4.1	6,361	0.06%
2023/05/30	0	0.00	1	32.60	32.10	-1	6,304	-0.02%
2023/05/29	1	32.80	1	32.55	32.50	0	6,287	0.00%
2023/05/26	3.3	32.28	2	32.23	32.20	1.3	6,281	0.02%
2023/05/25	1	33.70	1	33.40	33.50	0	6,216	0.00%
2023/05/24	2	33.70	2	33.90	33.95	0	6,123	0.00%
2023/05/23	1	32.40	3	33.33	33.40	-2	5,965	-0.03%
2023/05/19	0	0.00	8	31.55	31.45	-8	5,632	-0.14%
2023/05/18	0	0.00	9	31.49	31.50	-9	5,563	-0.16%
2023/05/17	0	0.00	1	31.35	31.40	-1	5,510	-0.02%
2023/05/16	1	30.80	0.1	30.75	30.75	0.9	5,444	0.02%
2023/05/15	0	0.00	1	30.50	30.80	-1	5,416	-0.02%
2023/05/12	2	30.90	1	30.60	30.90	1	5,376	0.02%
2023/05/11	2	30.90	1	30.60	30.75	1	5,361	0.02%
2023/05/10	5	31.15	1	31.20	31.25	4	5,316	0.08%
2023/05/09	14.1	32.64	24	32.56	32.15	-9.9	5,226	-0.19%
2023/05/08	1.1	31.57	0	0.00	31.75	1.1	4,906	0.02%
2023/05/05	3	31.62	8	31.66	31.50	-5	4,874	-0.10%
2023/05/04	1	31.30	13	31.90	32.25	-12	4,796	-0.25%
2023/05/03	0	0.00	5	31.05	30.90	-5	4,601	-0.11%
2023/05/02	1	31.10	8	30.96	31.35	-7	4,518	-0.15%
2023/04/28	11	31.00	1	31.00	30.80	10	4,414	0.23%
2023/04/27	11.1	31.08	14	30.94	31.05	-2.9	4,282	-0.07%
2023/04/26	25	31.53	12	31.33	31.75	13	4,100	0.32%
2023/04/25	122.5	30.22	163	30.72	30.40	-40.5	3,748	-1.08%	大買/大賣/
2023/04/24	200	31.42	149.2	30.89	31.45	50.8	3,508	1.45%	大買/大賣/
2023/04/21	29	32.29	23	32.02	30.25	6	2,970	0.20%
2023/04/20	7	30.01	2	30.03	30.00	5	2,203	0.23%
2023/04/19	0	0.00	1	28.00	27.75	-1	1,768	-0.06%
2023/04/18	0	0.00	5	27.99	27.95	-5	1,743	-0.29%
2023/04/17	2	27.70	0	0.00	27.45	2	1,706	0.12%
2023/04/14	0	0.00	1	27.45	27.80	-1	1,703	-0.06%
2023/04/13	0.1	27.45	0	0.00	27.55	0.1	1,677	0.00%
2023/04/12	0	0.00	1	27.65	27.75	-1	1,665	-0.06%
2023/04/11	0	0.00	1	27.45	27.50	-1	1,649	-0.06%
2023/04/10	0	0.00	1	27.10	27.30	-1	1,628	-0.06%
2023/04/07	0	0.00	11	27.10	27.15	-11	1,611	-0.68%
2023/03/31	2	26.70	0	0.00	26.55	2	1,594	0.13%
2023/03/30	1	26.60	0	0.00	26.55	1	1,606	0.06%
2023/03/28	0	26.75	0	0.00	26.70	0	1,620	0.00%
2023/03/27	11	26.77	3.2	26.97	26.90	7.9	1,607	0.49%
2023/03/24	2	25.95	5	25.94	25.90	-3	1,564	-0.19%
2023/03/23	1	26.00	0	0.00	26.00	1	1,562	0.06%
2023/03/21	4	26.30	0	0.00	26.10	4	1,571	0.25%
2023/03/20	0.2	26.25	4	26.15	26.25	-3.9	1,554	-0.25%
2023/03/17	4	26.34	0	0.00	26.30	4	1,596	0.25%
2023/03/16	0	0.00	2	26.65	26.75	-2	1,605	-0.12%
2023/03/15	1	27.25	0	0.00	27.05	1	1,624	0.06%
2023/03/13	0	0.00	11	27.01	27.10	-11	1,814	-0.61%
2023/03/10	12	27.19	0	0.00	27.30	12	1,817	0.66%
2023/03/09	0	0.00	11	27.77	28.00	-11	1,802	-0.61%
2023/03/08	0	0.00	1	27.20	27.15	-1	1,753	-0.06%
2023/03/07	1	27.55	1	27.55	27.40	0	1,744	0.00%
2023/03/06	1	27.40	0	0.00	27.60	1	1,711	0.06%
2023/03/03	2	27.25	3	27.45	27.50	-1	1,682	-0.06%
2023/03/02	2	27.10	1	27.00	27.10	1	1,660	0.06%
2023/03/01	6	26.92	5	26.86	27.00	1	1,689	0.06%
2023/02/24	2	26.85	3	26.93	27.15	-1	1,694	-0.06%
2023/02/23	5	26.48	10	26.39	26.55	-5	1,676	-0.30%
2023/02/22	4	25.85	1	26.05	26.10	3	1,667	0.18%
2023/02/21	1	26.00	0	0.00	25.95	1	1,682	0.06%
2023/02/20	0	0.00	7.2	26.13	26.10	-7.2	1,746	-0.41%
2023/02/16	0	0.00	1	25.90	25.95	-1	1,933	-0.05%
2023/02/15	1	25.85	4	25.90	25.75	-3	1,974	-0.15%
2023/02/13	0	26.00	0	0.00	26.10	0	2,007	0.00%
2023/02/10	1	25.95	0	0.00	25.90	1	2,044	0.05%
2023/02/08	0	0.00	1	26.15	26.20	-1	2,091	-0.05%
2023/02/07	0	0.00	3	25.98	26.05	-3	2,123	-0.14%
2023/02/06	4	26.00	6	25.77	25.85	-2	2,154	-0.09%
2023/02/03	1	26.15	8	26.07	26.15	-7	2,191	-0.32%
2023/02/02	0	0.00	11	26.04	26.05	-11	2,227	-0.49%
2023/01/31	0	0.00	2	25.55	25.80	-2	2,388	-0.08%
2023/01/30	4	25.25	1	25.25	25.30	3	2,369	0.13%
2023/01/17	0	25.10	0	0.00	25.00	0	2,366	0.00%
2023/01/16	1	25.05	0	0.00	24.85	1	2,370	0.04%
2023/01/13	0	0.00	1	25.60	25.20	-1	2,365	-0.04%
2023/01/12	0	0.00	9.8	25.36	25.50	-9.8	2,400	-0.41%
2023/01/11	0	0.00	1	25.20	25.25	-1	2,390	-0.04%
2023/01/10	1	25.10	0	0.00	25.20	1	2,411	0.04%
2023/01/06	3	25.02	0	0.00	24.95	3	2,421	0.12%
2023/01/05	2	25.05	3	25.00	24.90	-1	2,438	-0.04%
2023/01/03	2.1	24.29	0	0.00	24.60	2.1	2,438	0.09%
2022/12/30	1	24.60	0	0.00	24.45	1	2,455	0.04%
2022/12/29	2	24.33	0	0.00	24.50	2	2,459	0.08%
2022/12/28	2	24.55	0	0.00	24.60	2	2,460	0.08%
2022/12/26	1	24.55	0	0.00	24.55	1	2,451	0.04%
2022/12/22	0	0.00	1	24.70	24.75	-1	2,465	-0.04%
2022/12/21	1	24.35	0	0.00	24.15	1	2,479	0.04%
2022/12/20	1	24.20	1	24.30	24.35	0	2,482	0.00%
2022/12/19	1.1	24.60	0	0.00	24.80	1.1	2,485	0.04%
2022/12/16	1	24.70	2	24.75	24.90	-1	2,478	-0.04%
2022/12/14	4	25.04	0	0.00	25.10	4	2,455	0.16%
2022/12/13	2	25.10	0	0.00	25.15	2	2,427	0.08%
2022/12/12	1	24.80	0	0.00	24.80	1	2,422	0.04%
2022/12/09	7	25.08	0	0.00	25.00	7	2,443	0.29%
2022/12/08	7.3	24.90	0	0.00	24.90	7.3	2,393	0.31%
2022/12/07	2	25.30	0	0.00	25.25	2	2,357	0.08%
2022/12/06	8	25.67	6	25.50	25.45	2	2,326	0.09%
2022/12/05	20	26.07	0	0.00	25.95	20	2,274	0.88%
2022/12/02	3	27.25	0	0.00	27.15	3	2,113	0.14%
2022/12/01	1	27.30	0	0.00	27.50	1	2,098	0.05%
2022/11/30	0	0.00	2	27.20	27.40	-2	2,073	-0.10%
2022/11/29	0	0.00	2	26.80	26.90	-2	2,061	-0.10%
2022/11/28	1	26.60	0	0.00	27.15	1	2,046	0.05%
2022/11/24	5	27.18	1	27.10	27.10	4	2,043	0.20%
2022/11/23	4	27.90	0	0.00	27.35	4	2,026	0.20%
2022/11/22	1	28.05	0.2	28.00	28.10	0.8	1,996	0.04%
2022/11/21	0	0.00	1	27.60	27.60	-1	1,946	-0.05%
2022/11/18	1	27.30	12	27.40	27.15	-11	1,908	-0.58%
2022/11/17	13.3	27.89	0	0.00	27.65	13.3	1,877	0.71%
2022/11/16	1	28.25	0	0.00	28.00	1	1,868	0.05%
2022/11/15	2	28.58	3	28.03	28.10	-1	1,866	-0.05%
2022/11/14	0	0.00	2.3	27.55	27.85	-2.3	1,791	-0.13%
2022/11/11	0	0.00	2	26.90	26.95	-2	1,734	-0.12%
2022/11/07	0	0.00	2.3	25.17	26.00	-2.3	1,636	-0.14%
2022/11/04	1	24.70	0	0.00	24.75	1	1,601	0.06%
2022/11/03	2.1	24.66	0	0.00	24.60	2.1	1,586	0.13%
2022/11/02	1.1	25.20	0	0.00	25.20	1.1	1,547	0.07%
2022/11/01	1	26.25	11.1	25.86	25.75	-10.1	1,513	-0.67%
2022/10/31	12.2	25.55	13	26.12	25.55	-0.8	1,463	-0.05%
2022/10/28	14	26.35	0	0.00	26.55	14	1,413	0.99%
2022/10/27	2	25.80	6	25.83	26.75	-4	1,327	-0.30%
2022/10/26	0	0.00	3	24.42	24.40	-3	1,227	-0.24%
2022/10/25	0	0.00	1	24.05	23.75	-1	1,216	-0.08%
2022/10/24	1.1	24.10	0	0.00	24.00	1.1	1,208	0.09%
2022/10/20	3	23.92	0	0.00	24.40	3	1,196	0.25%
2022/10/19	0	0.00	1	24.80	24.55	-1	1,152	-0.09%
2022/10/18	0	0.00	3	24.85	25.00	-3	1,144	-0.26%
2022/10/17	1	24.30	11	24.27	24.30	-10	1,120	-0.89%
2022/10/13	2	23.25	0	0.00	22.75	2	1,100	0.18%
2022/10/12	1	24.00	0	0.00	24.00	1	1,107	0.09%
2022/10/11	2.4	24.11	3	24.52	24.40	-0.6	1,133	-0.05%
2022/10/07	0	0.00	102	24.63	24.80	-102	1,178	-8.66%	大賣/鉅額交易
2022/10/06	1	24.15	1	24.35	24.35	0	1,198	0.00%
2022/09/29	1	23.20	5	23.75	23.70	-4	1,266	-0.32%
2022/09/28	10	23.05	0	0.00	22.90	10	1,259	0.79%
2022/09/27	2	24.08	0	0.00	23.95	2	1,243	0.16%
2022/09/26	1	24.00	0	0.00	24.15	1	1,242	0.08%
2022/09/23	2	24.70	0	0.00	24.75	2	1,254	0.16%
2022/09/22	0	24.55	0	0.00	24.50	0	1,288	0.00%
2022/09/21	0	0.00	1	24.60	24.35	-1	1,279	-0.08%
2022/09/20	0	0.00	3	24.15	24.25	-3	1,265	-0.24%
2022/09/19	3	24.18	0	0.00	24.10	3	1,279	0.23%
2022/09/16	2	24.90	2	24.93	24.95	0	1,282	0.00%
2022/09/14	1	23.80	0	0.00	23.95	1	1,269	0.08%
2022/09/05	0	0.00	7	24.33	24.20	-7	1,362	-0.51%
2022/08/29	1	24.10	0	0.00	24.15	1	1,387	0.07%
2022/08/26	3	24.68	0	0.00	24.85	3	1,388	0.22%
2022/08/24	0	0.00	1	24.70	24.75	-1	1,397	-0.07%
2022/08/23	2	24.90	0.3	24.75	24.65	1.7	1,439	0.12%
2022/08/22	0	0.00	4	25.59	25.40	-4	1,443	-0.28%
2022/08/18	0	0.00	4	24.37	24.55	-4	1,404	-0.29%
2022/08/16	0.3	23.80	0	0.00	23.65	0.3	1,363	0.02%
2022/08/12	1	23.80	0	0.00	23.80	1	1,346	0.07%
2022/08/11	0	0.00	2	23.90	23.70	-2	1,383	-0.14%
2022/08/09	2	23.25	0	0.00	23.35	2	1,475	0.14%
2022/08/08	8	22.99	0	0.00	23.10	8	1,602	0.50%
2022/08/02	1.2	23.61	1	24.20	23.50	0.2	1,697	0.01%
2022/07/29	0	0.00	1	24.35	24.10	-1	1,699	-0.06%
2022/07/28	0	0.00	1	24.05	24.00	-1	1,704	-0.06%
2022/07/27	1	23.75	2	23.98	24.00	-1	1,729	-0.06%
2022/07/26	1	24.00	0	0.00	23.90	1	1,854	0.05%
2022/07/25	0	0.00	2	23.70	24.00	-2	1,856	-0.11%
2022/07/22	0.2	23.60	0	0.00	23.75	0.2	1,856	0.01%
2022/07/18	0	0.00	1	23.00	22.90	-1	1,848	-0.05%
2022/07/15	2.3	22.08	1	22.10	22.05	1.3	1,822	0.07%
2022/07/14	0.5	23.95	0	0.00	24.20	0.5	1,762	0.03%
2022/07/12	0.5	23.42	0	0.00	23.45	0.5	1,701	0.03%
2022/07/11	1	24.25	0	0.00	24.40	1	1,680	0.06%
2022/07/08	0.3	24.80	0	0.00	24.60	0.3	1,681	0.02%
2022/07/01	10	24.83	0	0.00	24.40	10	1,677	0.60%
2022/06/30	10.1	25.40	0	0.00	25.45	10.1	1,653	0.61%
2022/06/29	0.5	26.35	0	0.00	26.20	0.5	1,624	0.03%
2022/06/24	2	26.70	1	26.80	26.70	1	1,674	0.06%
2022/06/21	0	0.00	1	25.90	26.50	-1	1,677	-0.06%
2022/06/20	1	25.50	0	0.00	25.45	1	1,672	0.06%
2022/06/17	2	25.85	3	26.30	26.10	-1	1,658	-0.06%
2022/06/16	5	27.16	1	26.75	26.75	4	1,644	0.24%
2022/06/15	4	26.99	0	0.00	27.25	4	1,637	0.24%
2022/06/13	3.1	26.65	0	0.00	26.60	3.1	1,722	0.18%
2022/06/07	1	27.10	0	0.00	27.05	1	1,780	0.06%
2022/06/02	1.1	28.00	0	0.00	27.95	1.1	1,810	0.06%
2022/06/01	0	0.00	1	28.50	28.20	-1	1,841	-0.05%
2022/05/31	0	0.00	1	28.30	28.75	-1	1,837	-0.05%
2022/05/30	0	0.00	1	28.00	28.15	-1	1,800	-0.06%
2022/05/26	0	0.00	3	27.17	26.90	-3	1,785	-0.17%
2022/05/25	1	26.40	0	0.00	26.60	1	1,797	0.06%
2022/05/24	2	26.73	0	0.00	26.60	2	1,821	0.11%
2022/05/20	1	26.70	0	0.00	26.85	1	1,849	0.05%
2022/05/19	2	26.30	0	0.00	26.45	2	1,876	0.11%
2022/05/18	1	26.85	27	26.40	27.05	-26	1,844	-1.41%
2022/05/17	26	26.50	0	0.00	26.35	26	1,791	1.45%
2022/05/16	5	26.28	34	26.23	26.25	-29	1,763	-1.64%
2022/05/13	14	28.14	5.1	28.26	28.35	8.9	1,643	0.54%
2022/05/12	13.1	28.89	2	28.25	28.30	11.1	1,635	0.68%
2022/05/11	5	30.01	3	29.95	29.80	2	1,605	0.12%
2022/05/10	0	0.00	1	30.90	30.75	-1	1,626	-0.06%
2022/05/09	1.2	30.55	0	0.00	30.55	1.2	1,643	0.07%
2022/05/06	1.1	31.11	0	0.00	31.10	1.1	1,693	0.06%
2022/05/05	0	0.00	1	31.75	31.75	-1	1,731	-0.06%
2022/05/04	1	31.85	5	32.05	31.85	-4	1,736	-0.23%
2022/05/03	5	32.60	1	33.25	32.45	4	1,736	0.23%
2022/04/28	0	0.00	2	31.05	31.25	-2	1,656	-0.12%
2022/04/27	0	0.00	1	31.20	31.05	-1	1,659	-0.06%
2022/04/25	10	31.85	12	31.90	31.80	-2	1,693	-0.12%
2022/04/22	7	32.70	0	0.00	32.70	7	1,687	0.42%
2022/04/21	1	32.90	0	0.00	32.95	1	1,715	0.06%
2022/04/20	1	32.50	0	0.00	32.50	1	1,752	0.06%
2022/04/19	1	32.55	0	0.00	32.70	1	1,763	0.06%
2022/04/18	1	32.30	0	0.00	32.25	1	1,782	0.06%
2022/04/15	0	0.00	1	32.10	32.20	-1	1,788	-0.06%
2022/04/14	0.1	32.40	0	0.00	32.40	0.1	1,804	0.01%
2022/04/12	5	32.15	3	32.15	32.15	2	1,861	0.11%
2022/04/08	0	33.15	0	0.00	33.05	0	1,930	0.00%
2022/04/07	0.2	33.34	1	33.10	33.00	-0.8	1,957	-0.04%
2022/04/01	1	33.90	1	34.20	34.00	0	2,094	0.00%
2022/03/30	2	34.10	0.1	34.10	34.10	1.9	2,574	0.07%
2022/03/29	0	0.00	1	33.80	34.10	-1	2,591	-0.04%
2022/03/28	0	0.00	9	33.71	33.90	-9	2,588	-0.35%
2022/03/23	0	0.00	2	33.20	33.30	-2	2,639	-0.08%
2022/03/22	1	33.15	0	0.00	33.30	1	2,661	0.04%
2022/03/21	5	33.20	0	0.00	33.25	5	2,714	0.18%
2022/03/17	0	0.00	2	32.38	32.40	-2	3,042	-0.07%
2022/03/16	2	32.38	0	0.00	32.10	2	3,046	0.07%
2022/03/15	0	0.00	3	33.80	33.10	-3	2,980	-0.10%
2022/03/14	0	0.00	1	34.00	33.85	-1	3,050	-0.03%
2022/03/11	10	33.55	1	33.60	33.30	9	3,096	0.29%
2022/03/09	3	32.28	1	32.05	32.40	2	3,156	0.06%
2022/03/08	0.2	32.70	0	0.00	32.00	0.2	3,189	0.01%
2022/03/07	3.2	33.19	2	33.00	32.95	1.2	3,199	0.04%
2022/03/04	0.2	33.90	0	0.00	33.90	0.2	3,303	0.01%
2022/03/03	0	0.00	1	34.00	34.10	-1	3,361	-0.03%
2022/03/02	5.3	33.80	0	0.00	34.05	5.3	3,444	0.15%
2022/03/01	0	0.00	6	33.91	34.00	-6	3,529	-0.17%
2022/02/25	3	33.90	2	33.75	33.60	1	3,572	0.03%
2022/02/24	0	0.00	9	34.37	34.20	-9	3,596	-0.25%
2022/02/22	1	34.41	0	0.00	34.75	1	3,841	0.03%
2022/02/21	3	35.05	3	35.32	35.40	0	4,151	0.00%
2022/02/18	0	0.00	1	34.85	34.90	-1	4,171	-0.02%
2022/02/17	0	0.00	3	34.73	34.80	-3	4,216	-0.07%
2022/02/16	1	34.65	0	0.00	34.65	1	4,257	0.02%
2022/02/15	8	34.56	1	34.70	34.45	7	4,324	0.16%
2022/02/14	0	0.00	1	34.50	34.50	-1	4,352	-0.02%
2022/02/11	0	0.00	3	35.00	35.00	-3	4,417	-0.07%
2022/02/10	4	34.80	5	35.04	35.30	-1	4,440	-0.02%
2022/02/09	0	0.00	2	34.75	34.80	-2	4,441	-0.05%
2022/02/08	2	34.48	5	34.45	34.40	-3	4,433	-0.07%
2022/02/07	0	0.00	4	34.05	34.40	-4	4,405	-0.09%
2022/01/26	1	32.85	4	32.85	32.85	-3	4,392	-0.07%
2022/01/25	3	32.83	0	0.00	32.70	3	4,489	0.07%
2022/01/24	0	0.00	0.1	32.95	33.40	-0.1	4,563	0.00%
2022/01/21	1	33.75	0	0.00	33.40	1	4,601	0.02%
2022/01/19	9	33.78	0	0.00	33.90	9	4,607	0.20%
2022/01/14	3	34.80	2	34.98	34.80	1	4,627	0.02%
2022/01/13	4	34.86	14	34.98	35.10	-10	4,669	-0.21%
2022/01/12	2	34.55	0	0.00	34.60	2	4,666	0.04%
2022/01/11	2	34.35	9	34.52	34.40	-7	4,692	-0.15%
2022/01/10	2	34.55	51	34.40	34.65	-49	4,754	-1.03%
2022/01/07	5	34.26	0	0.00	34.20	5	4,776	0.10%
2022/01/06	6	34.30	0	0.00	34.25	6	4,782	0.13%
2022/01/05	15	34.19	1	34.20	34.10	14	4,803	0.29%
2022/01/04	1	34.50	0	0.00	34.45	1	4,813	0.02%
2022/01/03	0	0.00	1	35.20	34.80	-1	4,819	-0.02%
2021/12/30	0	0.00	1	35.60	35.55	-1	4,826	-0.02%
2021/12/29	7	35.78	4	35.75	35.80	3	4,878	0.06%
2021/12/28	3.2	35.84	12	35.70	36.10	-8.8	4,902	-0.18%
2021/12/27	52	36.57	54	36.33	36.15	-2	4,874	-0.04%
2021/12/24	3	35.12	24	35.49	35.60	-21	4,667	-0.45%
2021/12/23	0	0.00	1	34.30	34.25	-1	4,624	-0.02%
2021/12/22	0	0.00	1	34.00	33.85	-1	4,826	-0.02%
2021/12/17	0	0.00	1	33.75	33.60	-1	6,432	-0.02%
2021/12/15	10	33.69	0	0.00	33.80	10	6,427	0.16%
2021/12/14	23	34.35	14.2	34.96	33.75	8.8	6,455	0.14%
2021/12/13	3	34.50	21	34.50	34.50	-18	6,147	-0.29%
2021/12/10	0	0.00	4	34.55	34.60	-4	6,147	-0.07%
2021/12/09	1	34.85	4	34.95	34.90	-3	6,171	-0.05%
2021/12/08	4	35.16	39	35.07	34.85	-35	6,168	-0.57%
2021/12/07	0	0.00	4	34.66	35.10	-4	6,094	-0.07%
2021/12/06	4	34.73	3	34.63	34.60	1	6,066	0.02%
2021/12/03	7	35.07	6.2	34.90	34.90	0.8	6,062	0.01%
2021/12/02	1	34.70	2	34.55	34.40	-1	6,009	-0.02%
2021/12/01	10	34.40	26	34.58	34.65	-16	5,990	-0.27%
2021/11/30	29	34.82	82	34.84	34.55	-53	5,961	-0.89%
2021/11/29	12	33.48	19	33.53	33.85	-7	5,853	-0.12%
2021/11/26	22	34.05	9	34.36	34.30	13	5,814	0.22%
2021/11/25	18.2	34.83	15	34.79	34.75	3.2	5,776	0.05%
2021/11/24	0	0.00	4	34.00	34.20	-4	5,734	-0.07%
2021/11/23	1	33.30	16	33.49	33.30	-15	5,723	-0.26%
2021/11/22	2	34.05	2	34.18	33.80	0	5,735	0.00%
2021/11/19	43	33.94	22	34.08	33.80	21	5,728	0.37%
2021/11/18	51	34.77	46	34.58	35.25	5	5,544	0.09%
2021/11/17	15	32.88	0	0.00	33.05	15	5,242	0.29%
2021/11/16	10	33.20	10	33.25	33.20	0	5,253	0.00%
2021/11/15	2	33.55	55	33.57	33.45	-53	5,270	-1.01%
2021/11/12	20	33.24	4.2	33.31	33.10	15.8	5,331	0.30%
2021/11/11	1	33.30	10	33.30	33.65	-9	5,383	-0.17%
2021/11/10	24	33.60	5	33.70	33.70	19	5,452	0.35%
2021/11/09	0	0.00	1	33.25	33.25	-1	5,422	-0.02%
2021/11/08	5	33.10	11	33.01	33.25	-6	5,503	-0.11%
2021/11/05	13	32.25	0	0.00	32.50	13	5,516	0.24%
2021/11/04	21	32.72	1	32.80	32.50	20	5,573	0.36%
2021/11/03	11	32.64	1	32.70	32.75	10	5,577	0.18%
2021/11/02	8	33.06	6	32.98	32.55	2	5,591	0.04%
2021/11/01	10	32.34	10	32.70	32.35	0	5,570	0.00%
2021/10/29	3	32.03	7	31.83	32.00	-4	5,522	-0.07%
2021/10/28	14.4	31.24	3	31.20	31.20	11.4	5,486	0.21%
2021/10/25	0	0.00	10	31.54	31.55	-10	5,596	-0.18%
2021/10/22	5	31.15	0	0.00	31.20	5	5,709	0.09%
2021/10/19	1	31.80	0	0.00	31.35	1	5,840	0.02%
2021/10/18	6	31.50	0	0.00	31.55	6	5,880	0.10%
2021/10/15	3	31.17	4	31.54	31.40	-1	6,012	-0.02%
2021/10/13	2	30.83	3	31.12	30.55	-1	6,146	-0.02%
2021/10/12	3	31.10	0	0.00	30.80	3	6,276	0.05%
2021/10/08	0	0.00	1.1	30.87	30.95	-1.1	6,374	-0.02%
2021/10/07	1	31.30	1	31.25	31.25	0	6,482	0.00%
2021/10/06	6	30.63	0	0.00	30.25	6	6,712	0.09%
2021/10/05	2	31.00	2	31.20	31.50	0	6,932	0.00%
2021/10/04	12.2	31.63	21	31.65	31.50	-8.8	7,035	-0.12%
2021/10/01	20	32.74	35	33.23	32.85	-15	7,208	-0.21%
2021/09/30	10	34.17	4	34.11	34.15	6	7,973	0.08%
2021/09/29	12.2	34.56	6	35.29	34.10	6.2	8,086	0.08%
2021/09/28	68	37.63	38.2	37.28	36.30	29.8	8,003	0.37%
2021/09/27	24	36.14	12.2	36.21	36.90	11.8	7,601	0.16%
2021/09/24	43	35.37	44	33.97	33.55	-1	7,983	-0.01%
2021/09/23	10	32.93	10	33.23	33.30	0	8,390	0.00%
2021/09/22	0.2	33.00	0	0.00	32.90	0.2	8,599	0.00%
2021/09/17	7	33.51	0	0.00	32.95	7	8,810	0.08%
2021/09/14	2	34.48	1	34.30	34.25	1	9,541	0.01%
2021/09/13	0	0.00	1	34.80	35.20	-1	10,534	-0.01%
2021/09/10	5	34.68	2	35.05	34.85	3	11,009	0.03%
2021/09/09	2	34.30	2	34.45	34.80	0	11,238	0.00%
2021/09/08	5	34.54	6	34.06	33.85	-1	11,667	-0.01%
2021/09/06	0	0.00	1	34.75	34.65	-1	12,281	-0.01%
2021/09/02	3	35.53	2	35.35	35.20	1	13,873	0.01%
2021/09/01	1	35.90	4	35.95	35.80	-3	14,553	-0.02%
2021/08/31	3	36.37	3	36.05	35.85	0	15,797	0.00%
2021/08/30	9.3	36.37	10	36.18	36.25	-0.8	17,437	0.00%
2021/08/27	3	37.08	3	36.85	37.05	0	18,717	0.00%
2021/08/26	0.1	36.95	0	0.00	37.00	0.1	19,933	0.00%
2021/08/25	2	36.01	1	36.10	36.25	1	20,785	0.00%
2021/08/24	1	35.65	1	35.65	36.10	0	20,917	0.00%
2021/08/23	0	0.00	5	35.67	35.65	-5	21,102	-0.02%
2021/08/20	8	34.41	5	34.34	34.65	3	21,317	0.01%
2021/08/19	10	35.00	5	36.00	34.10	5	21,680	0.02%
2021/08/18	3	34.20	12	35.45	35.60	-9	21,780	-0.04%
2021/08/17	12	35.09	23	35.11	34.60	-11	21,890	-0.05%
2021/08/16	0	0.00	1	36.60	36.05	-1	21,946	0.00%
2021/08/13	1	37.85	0	0.00	38.30	1	21,970	0.00%
2021/08/12	22.5	38.43	2	38.03	38.20	20.5	21,997	0.09%
2021/08/11	5	37.51	4	38.09	37.70	1	22,062	0.00%
2021/08/10	5	38.10	1	37.70	37.80	4	22,189	0.02%
2021/08/09	4	39.61	2	39.78	39.20	2	22,301	0.01%
2021/08/06	0	0.00	29	38.88	39.50	-29	22,449	-0.13%
2021/08/05	9	38.74	8.1	38.96	38.70	0.9	22,587	0.00%
2021/08/04	1	39.15	0	0.00	39.30	1	22,778	0.00%
2021/08/03	0	39.60	0	0.00	39.75	0	23,283	0.00%
2021/08/02	0	39.75	0	0.00	39.60	0	23,541	0.00%
2021/07/30	0	0.00	5	40.02	39.75	-5	23,547	-0.02%
2021/07/29	13	39.92	11.2	40.09	40.00	1.8	23,595	0.01%
2021/07/28	0	0.00	1	38.80	38.85	-1	23,615	0.00%
2021/07/27	12	39.45	10	39.20	39.00	2	23,682	0.01%
2021/07/26	1	40.20	4	40.23	39.90	-3	23,804	-0.01%
2021/07/23	3	40.68	22.3	40.73	40.85	-19.3	23,935	-0.08%
2021/07/22	6	39.33	4	39.40	39.35	2	24,006	0.01%
2021/07/21	16.7	39.56	32	40.00	39.25	-15.3	24,056	-0.06%
2021/07/20	15.1	40.78	9	40.81	40.75	6.1	24,035	0.03%
2021/07/19	1	41.60	6	41.47	41.70	-5	24,102	-0.02%
2021/07/16	41.1	41.01	15	41.23	41.30	26.1	24,328	0.11%
2021/07/15	29	41.44	16	41.80	42.15	13	24,369	0.05%
2021/07/14	7.1	40.69	2	40.98	41.25	5.1	24,454	0.02%
2021/07/13	15.5	41.31	4.6	40.99	40.90	10.9	24,605	0.04%
2021/07/12	35.1	42.53	50	42.13	42.10	-14.9	24,583	-0.06%
2021/07/09	16.2	44.10	19	44.21	43.75	-2.8	25,092	-0.01%
2021/07/08	37.1	44.82	20	44.88	44.70	17.1	25,452	0.07%
2021/07/07	66.4	45.83	79	45.84	45.25	-12.6	26,102	-0.05%
2021/07/06	16	44.76	22	45.23	44.70	-6	25,579	-0.02%
2021/07/05	28.2	44.32	40	44.57	44.50	-11.8	25,582	-0.05%
2021/07/02	54	44.98	47	44.83	44.80	7	25,639	0.03%
2021/07/01	160.4	45.95	164	46.24	45.60	-3.6	25,279	-0.01%	大買/大賣/
2021/06/30	32	45.37	34	45.33	45.70	-2	24,430	-0.01%
2021/06/29	27	44.29	20	44.31	43.80	7	23,871	0.03%
2021/06/28	37	43.36	108	43.43	44.00	-71	23,785	-0.30%	大賣/
2021/06/25	15	44.54	2	44.60	44.30	13	23,683	0.05%
2021/06/24	33	44.62	10.1	44.58	44.95	23	23,805	0.10%
2021/06/23	79.2	44.35	34	44.64	44.00	45.2	23,763	0.19%
2021/06/22	93.4	46.11	36	46.15	44.45	57.4	23,479	0.24%
2021/06/21	75	43.56	58	44.23	44.45	17	22,491	0.08%
2021/06/18	48.2	43.62	24	43.34	43.25	24.2	22,031	0.11%
2021/06/17	31	45.18	36	44.77	44.30	-5	21,851	-0.02%
2021/06/16	22	44.43	13	44.37	43.95	9	21,436	0.04%
2021/06/15	81.1	44.93	76	45.14	44.95	5.1	21,270	0.02%
2021/06/11	58	47.34	49	47.90	45.60	9	20,880	0.04%
2021/06/10	78	45.02	35	44.69	45.50	43	19,739	0.22%
2021/06/09	64.1	47.10	47	46.52	45.45	17.1	19,438	0.09%
2021/06/08	100	49.99	54	49.18	49.10	46	18,821	0.24%
2021/06/07	42	49.57	61.6	49.68	50.60	-19.6	17,681	-0.11%
2021/06/04	98.4	48.79	70	47.92	46.05	28.4	16,159	0.18%
2021/06/03	98.8	46.05	80	46.61	47.30	18.8	15,117	0.12%
2021/06/02	25	40.91	53	41.35	43.00	-28	13,987	-0.20%
2021/06/01	15	38.70	10	38.97	39.10	5	13,318	0.04%
2021/05/31	0.2	38.30	20	38.68	38.25	-19.8	13,351	-0.15%
2021/05/28	19	37.78	23	37.96	37.75	-4	13,267	-0.03%
2021/05/27	37	37.78	50	37.65	37.70	-13	13,224	-0.10%
2021/05/26	1	35.80	5	35.50	35.90	-4	12,890	-0.03%
2021/05/25	4	35.84	10	35.15	35.85	-6	12,765	-0.05%
2021/05/24	6	35.32	6.1	35.79	35.50	-0.1	12,643	0.00%
2021/05/21	0	0.00	6	34.11	34.20	-6	12,564	-0.05%
2021/05/20	0	0.00	4	33.55	33.15	-4	12,491	-0.03%
2021/05/19	9.1	33.42	3	33.45	33.75	6.1	12,471	0.05%
2021/05/18	2	32.45	6	32.02	32.55	-4	12,390	-0.03%
2021/05/17	8	30.07	7	30.38	29.60	1	12,320	0.01%
2021/05/14	7.2	32.58	0	0.00	31.65	7.2	12,175	0.06%
2021/05/13	7.1	32.66	12	31.56	32.50	-4.9	12,028	-0.04%
2021/05/12	14	33.59	48	34.77	32.55	-34	11,875	-0.29%
2021/05/11	40	38.41	21	38.15	36.10	19	11,647	0.16%
2021/05/10	11.3	37.57	7	37.59	37.30	4.3	11,138	0.04%
2021/05/07	1	35.25	0.2	35.70	35.85	0.8	10,910	0.01%
2021/05/06	4	36.13	2.2	35.14	35.55	1.8	10,898	0.02%
2021/05/05	6	36.30	5	36.65	35.80	1	10,841	0.01%
2021/05/04	1	33.80	36	35.07	35.00	-35	10,795	-0.32%
2021/05/03	16	36.67	0	0.00	36.55	16	10,641	0.15%
2021/04/29	27	37.95	4	37.95	38.00	23	10,523	0.22%
2021/04/28	12	39.44	9	39.28	39.15	3	10,391	0.03%
2021/04/27	6	38.68	23	39.13	39.00	-17	10,300	-0.17%
2021/04/26	14	38.74	11	38.90	39.10	3	10,262	0.03%
2021/04/23	7	37.99	3	37.98	38.45	4	10,189	0.04%
2021/04/22	36	38.39	10	38.92	37.85	26	10,228	0.25%
2021/04/21	1	38.80	15	38.68	38.70	-14	9,979	-0.14%
2021/04/20	10.8	38.64	19	38.61	38.40	-8.2	9,815	-0.08%
2021/04/19	34	39.25	12	39.09	39.20	22	9,689	0.23%
2021/04/16	20	38.61	19.6	38.67	38.85	0.4	9,457	0.00%
2021/04/15	41	39.53	108	38.41	38.35	-67	9,313	-0.72%	大賣/
2021/04/14	45.6	36.49	62	36.53	38.00	-16.4	8,612	-0.19%
2021/04/13	65	36.75	91	37.25	37.10	-26	8,244	-0.32%
2021/04/12	23	33.40	227	34.27	34.65	-204	7,454	-2.74%	大賣/鉅額交易
2021/04/09	12	31.86	5	31.60	31.50	7	7,196	0.10%
2021/04/08	3	33.18	13	32.78	33.20	-10	7,070	-0.14%
2021/04/07	1	31.60	4	31.75	31.60	-3	7,209	-0.04%
2021/04/06	5	31.28	19	31.29	31.55	-14	7,685	-0.18%
2021/04/01	13	31.07	18	31.18	31.25	-5	7,829	-0.06%
2021/03/31	7	31.34	11	31.49	31.50	-4	7,758	-0.05%
2021/03/30	8	31.23	15	31.53	31.25	-7	7,676	-0.09%
2021/03/29	72	30.44	62	31.23	30.95	10	7,605	0.13%
2021/03/26	12	29.73	6	30.13	29.60	6	7,504	0.08%
2021/03/25	11	29.84	19	29.61	29.50	-8	7,414	-0.11%
2021/03/24	5	28.74	2	28.41	28.95	3	7,315	0.04%
2021/03/23	3	28.55	2	28.60	28.55	1	7,354	0.01%
2021/03/22	0	0.00	3	28.63	28.80	-3	7,630	-0.04%
2021/03/19	7	28.99	0	0.00	28.95	7	7,698	0.09%
2021/03/18	2	29.00	32	29.03	29.00	-30	7,750	-0.39%
2021/03/17	40	29.14	1	29.10	29.20	39	7,823	0.50%
2021/03/16	14	28.84	57	28.91	29.05	-43	7,835	-0.55%
2021/03/15	6	29.48	23	29.36	29.35	-17	7,745	-0.22%
2021/03/12	2	29.65	8	29.96	29.90	-6	7,711	-0.08%
2021/03/11	18	29.91	50	29.84	29.60	-32	7,688	-0.42%
2021/03/10	7	29.19	8.3	29.53	29.65	-1.3	7,614	-0.02%
2021/03/09	7	29.54	48	29.58	29.70	-41	7,508	-0.55%
2021/03/08	13	29.08	18	28.60	28.55	-5	7,339	-0.07%
2021/03/05	7	28.54	5	28.25	28.30	2	7,301	0.03%
2021/03/04	10	28.27	10	28.38	28.85	0	7,205	0.00%
2021/03/03	5	27.95	2	27.30	28.00	3	7,040	0.04%
2021/03/02	15	27.61	4	27.91	27.05	11	6,998	0.16%
2021/02/26	12	27.33	5	27.00	27.25	7	6,861	0.10%
2021/02/25	2	27.08	23	26.99	27.05	-21	6,828	-0.31%
2021/02/24	6	27.23	1	27.10	26.65	5	6,865	0.07%
2021/02/23	2	27.20	12	27.23	27.70	-10	6,822	-0.15%
2021/02/22	2	26.65	2	26.60	26.70	0	6,790	0.00%
2021/02/19	47	26.46	0	0.00	26.55	47	6,848	0.69%
2021/02/18	19	26.40	3	26.27	26.50	16	7,025	0.23%
2021/02/17	1	25.40	5	25.55	25.90	-4	7,305	-0.05%
2021/02/05	2	24.55	7	24.65	24.35	-5	7,916	-0.06%
2021/02/04	8	24.11	0	0.00	24.10	8	7,925	0.10%
2021/02/03	2	24.08	1	24.30	24.25	1	7,969	0.01%
2021/02/02	4	24.26	1	24.30	24.35	3	8,079	0.04%
2021/02/01	1	23.75	0	0.00	23.70	1	8,162	0.01%
2021/01/29	5	23.77	1	23.75	23.40	4	8,190	0.05%
2021/01/28	1	24.05	0	0.00	23.75	1	8,271	0.01%
2021/01/27	0.3	24.25	0	0.00	24.25	0.3	8,241	0.00%
2021/01/26	1	24.80	0	0.00	24.30	1	8,278	0.01%
2021/01/25	0	0.00	11	24.65	24.95	-11	8,338	-0.13%
2021/01/22	0	0.00	15	24.72	24.60	-15	8,431	-0.18%
2021/01/20	7	24.78	1	24.25	24.25	6	8,455	0.07%
2021/01/19	9	25.33	5	25.44	25.50	4	8,541	0.05%
2021/01/18	1	25.40	3	25.15	25.30	-2	8,876	-0.02%
2021/01/15	31	25.61	11	25.77	25.35	20	8,817	0.23%
2021/01/14	4	26.80	16	26.85	26.80	-12	8,867	-0.14%
2021/01/13	1	27.25	6	27.31	27.25	-5	8,857	-0.06%
2021/01/12	3	27.18	21	27.82	27.20	-18	8,836	-0.20%
2021/01/11	26	27.32	7	27.15	27.25	19	8,759	0.22%
2021/01/08	8	27.37	2	27.23	27.25	6	8,755	0.07%
2021/01/07	9	27.64	1	27.40	27.40	8	8,663	0.09%
2021/01/06	9	27.94	16	27.81	27.75	-7	8,579	-0.08%
2021/01/05	12	28.47	1	28.35	28.40	11	8,453	0.13%
2021/01/04	14.5	29.28	1	29.15	29.30	13.5	8,379	0.16%
2020/12/31	8	29.35	11	29.06	29.45	-3	8,298	-0.04%
2020/12/30	33	29.86	36	30.30	29.35	-3	8,200	-0.04%
2020/12/29	90	29.44	24	29.64	28.70	66	7,881	0.84%
2020/12/28	11	27.56	14	27.59	28.25	-3	7,371	-0.04%
2020/12/25	0	0.00	3.4	25.77	25.70	-3.4	7,144	-0.05%
2020/12/24	4	25.74	4	25.75	25.75	0	7,141	0.00%
2020/12/23	1	25.80	5	25.64	25.90	-4	7,120	-0.06%
2020/12/22	7	25.76	4	25.25	25.30	3	7,089	0.04%
2020/12/21	0	0.00	3	24.70	25.15	-3	6,969	-0.04%
2020/12/18	2	24.50	13	24.78	24.70	-11	6,968	-0.16%
2020/12/17	1	24.80	32	24.73	24.60	-31	6,958	-0.45%
2020/12/16	70	25.49	36	25.17	25.15	34	6,943	0.49%
2020/12/15	13	24.86	12	24.53	24.90	1	6,702	0.01%
2020/12/14	49	24.53	28	24.44	24.45	21	6,631	0.32%
2020/12/11	0	0.00	2	23.85	24.40	-2	6,600	-0.03%
2020/12/10	2	23.80	0	0.00	23.65	2	6,600	0.03%
2020/12/09	1	23.80	5	23.80	23.90	-4	6,640	-0.06%
2020/12/08	2	23.35	0	0.00	23.55	2	6,742	0.03%
2020/12/07	4.6	23.42	2	23.40	23.25	2.6	6,757	0.04%
2020/12/04	4	23.68	0	0.00	23.75	4	6,785	0.06%
2020/12/03	2	23.95	0	0.00	23.90	2	6,792	0.03%
2020/12/02	4	23.79	7	23.95	23.65	-3	6,836	-0.04%
2020/12/01	0	0.00	5	24.15	24.45	-5	6,805	-0.07%
2020/11/30	9	24.68	10	24.45	23.80	-1	6,803	-0.01%
2020/11/26	13	23.97	27	23.55	23.70	-14	6,975	-0.20%
2020/11/25	16.3	23.39	1	23.35	23.40	15.3	7,091	0.22%
2020/11/24	0	0.00	1	23.00	23.00	-1	7,352	-0.01%
2020/11/23	0	0.00	1	23.00	23.00	-1	7,431	-0.01%
2020/11/20	0	0.00	3	22.90	23.05	-3	7,517	-0.04%
2020/11/19	6	22.94	0	0.00	22.90	6	7,522	0.08%
2020/11/18	3	22.75	2	23.05	23.05	1	7,638	0.01%
2020/11/17	8	22.88	37	22.92	22.95	-29	7,594	-0.38%
2020/11/16	17	22.62	156	22.98	23.15	-139	7,567	-1.84%	大賣/鉅額交易
2020/11/13	176	22.45	989	22.27	22.35	-813	7,409	-10.97%	大買/大賣/鉅額交易
2020/11/12	0	0.00	5.2	20.70	20.65	-5.2	6,973	-0.07%
2020/11/11	48	20.44	311	20.93	20.95	-263	7,266	-3.62%	大賣/鉅額交易
2020/11/10	1	20.50	249	20.66	20.25	-248	7,360	-3.37%	大賣/鉅額交易
2020/11/09	1	21.50	15.7	20.81	21.40	-14.7	7,359	-0.20%
2020/11/06	2	20.30	0	0.00	20.60	2	7,265	0.03%
2020/11/05	2	20.70	0	0.00	20.25	2	7,228	0.03%
2020/11/04	5	20.15	0	0.00	20.15	5	7,158	0.07%
2020/11/03	2	20.28	1	20.10	20.10	1	7,149	0.01%
2020/11/02	1	20.20	7	20.00	20.20	-6	7,115	-0.08%
2020/10/30	10	19.80	4	19.99	19.40	6	7,023	0.09%
2020/10/29	0	0.00	3	19.57	19.90	-3	6,896	-0.04%
2020/10/28	0	0.00	1	19.75	19.80	-1	6,822	-0.01%
2020/10/27	7	19.86	5	19.83	19.80	2	6,759	0.03%
2020/10/26	2	19.78	16.3	19.43	19.95	-14.3	6,608	-0.22%
2020/10/22	19	18.82	6	18.80	18.40	13	6,198	0.21%
2020/10/21	2	18.50	0	0.00	18.50	2	6,011	0.03%
2020/10/20	60	17.93	0	0.00	18.20	60	5,977	1.00%
2020/10/19	30	18.15	0	0.00	18.10	30	5,963	0.50%
2020/10/16	27	18.15	0	0.00	18.20	27	6,063	0.45%
2020/10/14	0	0.00	1	18.20	18.10	-1	6,046	-0.02%
2020/10/12	0	0.00	5	18.20	18.30	-5	6,082	-0.08%
2020/10/08	0	0.00	1	17.90	18.00	-1	6,150	-0.02%
2020/10/07	2	17.83	0	0.00	17.90	2	6,276	0.03%
2020/10/06	1	17.70	3	17.80	17.85	-2	6,362	-0.03%
2020/10/05	0	0.00	2	17.60	17.60	-2	6,372	-0.03%
2020/09/25	5	17.00	25	16.77	16.80	-20	6,485	-0.31%
2020/09/24	2	16.80	0	0.00	16.80	2	6,488	0.03%
2020/09/22	13	17.77	0	0.00	17.70	13	6,468	0.20%
2020/09/21	11	18.45	0	0.00	18.25	11	6,402	0.17%
2020/09/18	1	18.55	0	0.00	18.70	1	6,355	0.02%
2020/09/17	0	0.00	3	18.43	18.40	-3	6,303	-0.05%
2020/09/16	1	18.30	4	18.40	18.45	-3	6,297	-0.05%
2020/09/11	3	18.07	0	0.00	17.75	3	6,317	0.05%
2020/09/10	2	18.45	0	0.00	18.50	2	6,251	0.03%
2020/09/09	0	0.00	7	18.66	18.70	-7	6,360	-0.11%
2020/09/07	2	18.70	0	0.00	18.50	2	6,449	0.03%
2020/09/04	311	18.14	5	18.25	18.25	306	6,400	4.78%	大買/鉅額交易
2020/09/03	5	18.15	0	0.00	18.55	5	6,331	0.08%
2020/09/02	1,023	18.46	9	18.59	18.50	1,014	6,273	16.16%	大買/鉅額交易
2020/09/01	1	19.15	5	18.88	18.85	-4	6,185	-0.06%
2020/08/31	5	18.58	2	18.25	18.30	3	6,018	0.05%
2020/08/28	20	18.34	21	18.29	18.10	-1	5,847	-0.02%
2020/08/27	3	17.20	21	17.15	17.25	-18	5,544	-0.32%
2020/08/26	14	17.17	18	17.03	17.15	-4	5,413	-0.07%
2020/08/24	16	16.84	18	16.62	16.55	-2	5,268	-0.04%
2020/08/20	13	16.01	15	15.93	16.00	-2	5,169	-0.04%
2020/08/19	289	16.25	34	16.37	16.75	255	5,007	5.09%	大買/鉅額交易
2020/08/18	43	16.10	6	16.03	15.85	37	4,830	0.77%
2020/08/17	60	15.48	65	15.75	16.20	-5	4,566	-0.11%
2020/08/14	115	14.75	4.1	14.66	14.75	110.9	4,246	2.61%	大買/鉅額交易
2020/08/13	4	14.45	13	14.50	14.40	-9	4,091	-0.22%
2020/08/12	0	0.00	6	14.15	14.25	-6	3,998	-0.15%
2020/08/10	51	14.00	0	0.00	14.10	51	4,056	1.26%
2020/08/07	110	13.85	0	0.00	13.85	110	4,028	2.73%	大買/鉅額交易
2020/08/05	0	0.00	1	13.75	13.75	-1	4,015	-0.02%
2020/07/27	2	13.45	0	0.00	13.45	2	4,044	0.05%
2020/07/23	3	14.00	0	0.00	13.95	3	4,047	0.07%
2020/07/22	2	14.20	22	14.00	14.00	-20	4,067	-0.49%
2020/07/21	0	0.00	150	13.90	13.90	-150	3,943	-3.80%	大賣/鉅額交易
2020/07/20	0	0.00	1	13.65	13.85	-1	3,901	-0.03%
2020/07/17	0	0.00	1	13.85	13.65	-1	3,899	-0.03%
2020/07/15	1	13.85	0	0.00	13.90	1	3,856	0.03%
2020/07/10	0	0.00	10	14.25	14.30	-10	3,598	-0.28%
2020/07/08	0	0.00	4.2	14.35	14.45	-4.2	3,571	-0.12%
2020/07/07	1	14.35	0	0.00	14.35	1	3,562	0.03%
2020/07/06	0	0.00	11	14.39	14.40	-11	3,547	-0.31%
2020/07/03	0	0.00	1.5	14.13	14.15	-1.5	3,505	-0.04%
2020/07/02	0	0.00	27	14.06	14.15	-27	3,476	-0.78%
2020/07/01	0	0.00	2	13.90	13.95	-2	3,418	-0.06%
2020/06/30	0.4	13.80	56	13.78	13.80	-55.6	3,400	-1.64%
2020/06/29	0	0.00	40	13.69	13.65	-40	3,407	-1.17%
2020/06/24	0	0.00	3	13.80	13.75	-3	3,398	-0.09%
2020/06/23	0	0.00	2	13.90	13.75	-2	3,493	-0.06%
2020/06/22	0	0.00	3	13.87	13.85	-3	3,516	-0.09%
2020/06/19	0	0.00	12	13.90	13.85	-12	3,546	-0.34%
2020/06/18	13	14.08	37	14.20	14.10	-24	3,555	-0.68%
2020/06/17	4	13.93	2	14.00	13.90	2	3,505	0.06%
2020/06/16	13	14.02	33	14.01	14.05	-20	3,521	-0.57%
2020/06/15	38	14.03	32	13.92	13.75	6	3,443	0.17%
2020/06/12	15	13.18	0	0.00	13.25	15	3,283	0.46%
2020/06/11	15	13.55	0	0.00	13.35	15	3,343	0.45%
2020/06/08	1.9	13.85	0	0.00	13.80	1.9	3,472	0.05%
2020/06/05	5	13.65	18	13.65	13.70	-13	3,432	-0.38%
2020/06/02	10	13.45	2	13.35	13.40	8	3,526	0.23%
2020/06/01	1	13.45	0	0.00	13.45	1	3,556	0.03%
2020/05/29	5	13.50	0	0.00	13.20	5	3,569	0.14%
2020/05/27	1	13.30	0	0.00	13.40	1	3,619	0.03%
2020/05/26	0	0.00	5	13.22	13.15	-5	3,898	-0.13%
2020/05/25	0	0.00	1	13.00	13.00	-1	4,359	-0.02%
2020/05/22	20	13.20	5	13.15	13.15	15	4,371	0.34%
2020/05/20	5	13.35	0	0.00	13.25	5	4,491	0.11%
2020/05/19	5	13.35	0	0.00	13.35	5	4,513	0.11%
2020/05/18	1	13.30	0	0.00	13.35	1	4,524	0.02%
2020/05/15	0	0.00	11	13.05	13.00	-11	4,476	-0.25%
2020/05/12	11	12.75	7	12.75	12.75	4	4,431	0.09%
2020/05/07	5	12.60	20	12.55	12.65	-15	4,604	-0.33%
2020/05/04	10	12.55	0	0.00	12.50	10	4,951	0.20%
2020/04/27	0	0.00	4	12.13	12.10	-4	5,278	-0.08%
2020/04/24	10	11.90	0	0.00	11.90	10	5,260	0.19%
2020/04/21	10	11.85	1	12.10	11.75	9	5,235	0.17%
2020/04/17	11	12.00	5	12.20	12.00	6	5,189	0.12%
2020/04/13	15	11.85	0	0.00	11.85	15	5,071	0.30%
2020/04/10	40	11.91	0	0.00	11.95	40	5,067	0.79%
2020/04/07	0	0.00	2	11.80	11.65	-2	5,006	-0.04%
2020/04/06	2	11.65	0	0.00	11.65	2	4,985	0.04%
2020/04/01	0	0.00	39	11.55	11.65	-39	4,969	-0.78%
2020/03/27	5	12.00	2	11.80	11.70	3	4,981	0.06%
2020/03/25	2	11.45	0	0.00	11.40	2	4,875	0.04%
2020/03/23	0	0.00	10	11.25	11.10	-10	4,880	-0.20%
2020/03/20	0	0.00	1	10.75	10.70	-1	4,784	-0.02%
2020/03/19	0	0.00	5	10.40	10.25	-5	4,773	-0.10%
2020/03/18	6	10.85	0	0.00	10.80	6	4,698	0.13%
2020/03/17	5	10.95	0	0.00	10.90	5	4,632	0.11%
2020/03/16	0.2	11.20	0	0.00	11.15	0.2	4,568	0.00%
2020/03/13	10	11.10	5	11.21	11.45	5	4,522	0.11%
2020/03/12	2	12.15	0	0.00	12.05	2	4,423	0.05%
2020/03/11	1	12.60	0	0.00	12.75	1	4,345	0.02%
2020/03/05	3	13.68	0	0.00	13.65	3	4,126	0.07%
2020/03/03	0	0.00	2	13.75	13.75	-2	4,080	-0.05%
2020/03/02	12	13.65	6	13.73	13.55	6	4,019	0.15%
2020/02/27	21	14.48	14	14.11	13.90	7	3,967	0.18%
2020/02/26	85	14.26	14	14.29	14.25	71	3,662	1.94%
2020/02/25	0	0.00	1	13.65	13.60	-1	3,167	-0.03%
2020/02/24	1	13.80	5	13.85	13.85	-4	3,127	-0.13%
2020/02/21	0	0.00	1	13.60	13.65	-1	3,026	-0.03%
2020/02/20	0	0.00	20	13.70	13.50	-20	3,030	-0.66%
2020/02/19	0	0.00	40	13.60	13.60	-40	3,032	-1.32%
2020/02/12	6	13.42	0	0.00	13.40	6	3,033	0.20%
2020/02/11	23	13.40	0	0.00	13.45	23	3,005	0.77%
2020/02/10	38	13.69	1	13.70	13.50	37	2,946	1.26%
2020/02/07	19	13.76	11.1	13.93	13.95	7.9	2,774	0.28%
2020/02/05	3.5	13.01	0	0.00	12.95	3.5	2,464	0.14%
2020/02/03	0	0.00	11	12.78	12.75	-11	2,334	-0.47%
2020/01/31	0	0.00	7	13.16	13.10	-7	2,287	-0.31%
2020/01/30	40	13.76	10	12.80	13.55	30	2,196	1.37%
2020/01/20	0	13.20	0	0.00	13.25	0	1,885	0.00%
2020/01/15	10	13.20	1	13.15	13.15	9	1,924	0.47%
2020/01/14	2	13.20	0	0.00	13.20	2	1,932	0.10%
2020/01/13	5	13.20	0	0.00	13.20	5	1,943	0.26%
2020/01/07	2.5	13.19	4	13.10	13.15	-1.5	1,972	-0.08%
2020/01/06	2	13.40	0	0.00	13.30	2	1,943	0.10%
2020/01/02	0	0.00	2	13.55	13.60	-2	1,895	-0.11%
2019/12/27	3	13.55	0	0.00	13.60	3	1,843	0.16%
2019/12/26	1	13.50	2	13.58	13.55	-1	1,818	-0.05%
2019/12/25	0	0.00	1	13.45	13.45	-1	1,787	-0.06%
2019/12/24	1.5	13.32	0	0.00	13.35	1.5	1,777	0.08%
2019/12/23	1	13.60	20	13.70	13.55	-19	1,745	-1.09%
2019/12/20	4	13.80	0	0.00	13.50	4	1,715	0.23%
2019/12/19	1	13.90	0	0.00	13.95	1	1,662	0.06%
2019/12/17	0	0.00	1.4	13.55	13.60	-1.4	1,507	-0.09%
2019/12/06	10	12.90	0	0.00	12.85	10	1,400	0.71%
2019/12/04	7	12.81	0	0.00	12.90	7	1,393	0.50%
2019/11/29	0	0.00	1	13.00	12.95	-1	1,352	-0.07%
2019/11/26	4	13.00	2	13.10	13.15	2	1,259	0.16%
2019/11/25	0	0.00	5	12.95	12.95	-5	1,197	-0.42%
2019/11/22	0	0.00	1	12.75	12.75	-1	1,174	-0.09%
2019/11/21	1.7	12.75	0	0.00	12.75	1.7	1,164	0.14%
2019/11/19	4	12.75	3	12.70	12.75	1	1,122	0.09%
2019/11/18	5	12.58	0	0.00	12.65	5	1,089	0.46%
2019/11/15	3	12.55	0	0.00	12.55	3	1,050	0.29%
2019/11/12	0.9	11.95	0	0.00	11.90	0.9	948	0.09%
2019/11/05	1	12.10	0	0.00	12.10	1	936	0.11%
2019/11/01	0	0.00	1	11.90	11.95	-1	932	-0.11%
2019/10/28	1	12.10	0	0.00	12.10	1	961	0.10%
2019/10/18	0.5	11.70	0	0.00	11.70	0.5	895	0.06%
2019/10/14	2	11.60	0	0.00	11.65	2	935	0.21%
2019/10/09	0	0.00	1	11.70	11.60	-1	1,004	-0.10%
2019/10/08	0	0.00	9	11.70	11.65	-9	1,054	-0.85%
2019/10/04	0.5	11.60	0	0.00	11.60	0.5	1,174	0.04%
2019/09/23	5	11.80	0	0.00	11.80	5	1,373	0.36%
2019/09/20	0.2	11.75	0	0.00	11.75	0.2	1,389	0.01%
2019/09/19	0.6	11.80	0	0.00	11.85	0.6	1,388	0.04%
2019/09/18	0.9	11.85	0	0.00	11.90	0.9	1,397	0.06%
2019/09/17	0	0.00	40	11.90	11.85	-40	1,398	-2.86%
2019/09/12	5	11.70	0	0.00	11.70	5	1,422	0.35%
2019/09/11	2	11.80	0	0.00	11.70	2	1,429	0.14%
2019/09/04	0	11.55	0	0.00	11.60	0	1,383	0.00%
2019/09/03	10	11.60	0	0.00	11.55	10	1,380	0.72%
2019/08/29	0	0.00	0.2	11.45	11.45	-0.2	1,384	-0.02%
2019/08/22	1	11.60	0	0.00	11.60	1	1,385	0.07%
2019/08/15	1	11.35	0	0.00	11.30	1	1,363	0.07%
2019/08/14	0	0.00	11	11.35	11.30	-11	1,357	-0.81%
2019/08/12	1	11.35	0	0.00	11.35	1	1,378	0.07%
2019/08/05	1	11.35	0	0.00	11.30	1	1,410	0.07%
2019/08/02	40	11.40	0	0.00	11.50	40	1,401	2.85%
2019/07/19	1	11.85	10	11.80	11.90	-9	1,311	-0.69%
2019/07/18	0	0.00	10	11.90	11.90	-10	1,302	-0.77%
2019/07/17	20	12.15	1	11.95	12.10	19	1,284	1.48%
2019/07/16	5	11.95	15	12.00	11.95	-10	1,239	-0.81%
2019/07/15	16	12.41	1	12.40	12.55	15	1,211	1.24%
2019/07/11	5	12.60	0	0.00	12.60	5	1,092	0.46%
2019/07/10	0	0.00	47	12.40	12.50	-47	1,041	-4.51%
2019/07/08	0	0.00	10	12.20	12.20	-10	929	-1.08%
2019/06/25	0.1	11.80	0	0.00	11.80	0.1	802	0.01%
2019/06/19	0	0.00	1	11.60	11.75	-1	767	-0.13%
2019/05/09	0	0.00	2	11.70	11.70	-2	932	-0.21%
2019/04/30	10	11.85	0	0.00	11.90	10	912	1.10%
2019/04/23	1	11.80	0	0.00	11.85	1	947	0.11%
2019/04/17	0	0.00	2	11.90	11.95	-2	968	-0.21%
2019/04/02	0	0.00	1	11.85	11.85	-1	955	-0.10%
2019/03/19	37	11.80	0	0.00	11.80	37	935	3.96%
2019/03/08	0.1	11.95	0	0.00	11.95	0.1	999	0.01%
2019/02/25	0	12.15	0	0.00	12.20	0	955	0.00%
2019/02/20	2	12.30	0	0.00	12.25	2	924	0.22%
2019/02/15	0	11.80	0	0.00	11.85	0	848	0.00%
2019/02/12	0	0.00	4	11.60	11.65	-4	831	-0.48%
2019/01/23	0	11.50	0	0.00	11.40	0	833	0.00%
2019/01/21	0	11.45	0	0.00	11.45	0	836	0.00%
2019/01/18	0	11.40	0	0.00	11.40	0	839	0.00%
2019/01/17	0	0.00	3	11.35	11.30	-3	846	-0.35%
2019/01/15	0	11.30	0	0.00	11.30	0	855	0.00%
2019/01/09	0	0.00	4	11.35	11.30	-4	1,026	-0.39%
2019/01/08	2	11.20	0	0.00	11.20	2	1,033	0.19%
2019/01/02	2	11.20	0	0.00	11.20	2	1,207	0.17%
2018/12/28	4	11.33	0	0.00	11.25	4	1,215	0.33%
2018/12/27	0	0.00	1	11.35	11.30	-1	1,238	-0.08%
2018/12/26	2	11.25	0	0.00	11.20	2	1,242	0.16%
2018/12/20	1	11.30	0	0.00	11.30	1	1,296	0.08%
2018/12/18	0	0.00	6	11.40	11.40	-6	1,308	-0.46%
2018/12/14	0	0.00	1	11.65	11.60	-1	1,314	-0.08%
2018/12/11	0	0.00	15	11.80	11.65	-15	1,312	-1.14%
2018/10/22	0	0.00	5	11.85	11.75	-5	1,686	-0.30%
2018/10/18	0	0.00	2	11.53	11.35	-2	1,529	-0.13%
2018/10/17	2	11.30	0	0.00	11.35	2	1,523	0.13%
2018/10/12	4	11.15	2	11.30	11.20	2	1,487	0.13%
2018/10/05	1	11.85	0	0.00	11.95	1	1,342	0.07%
2018/10/02	0	0.00	10	12.40	12.40	-10	1,367	-0.73%
2018/09/26	0	0.00	4	12.45	12.45	-4	1,349	-0.30%
2018/09/25	0	0.00	15	12.30	12.20	-15	1,357	-1.11%
2018/09/13	0	0.00	10	12.15	12.15	-10	1,373	-0.73%
2018/09/11	1	11.85	0	0.00	11.95	1	1,393	0.07%
2018/09/03	0	0.00	1	12.35	12.25	-1	1,410	-0.07%
2018/08/31	0	0.00	1	12.40	12.35	-1	1,406	-0.07%
2018/08/24	0	0.00	10.6	12.60	12.65	-10.6	1,475	-0.72%
2018/08/23	5	12.45	1	12.75	12.90	4	1,459	0.27%
2018/08/22	0	0.00	1	12.20	12.25	-1	1,310	-0.08%
2018/08/21	0	0.00	2	12.08	12.05	-2	1,285	-0.16%
2018/08/10	0	0.00	8	11.95	11.85	-8	1,290	-0.62%
2018/07/31	0	0.00	2	12.05	12.10	-2	1,449	-0.14%
2018/07/30	15	12.20	0	0.00	12.20	15	1,434	1.05%
2018/07/27	0	0.00	33	11.78	11.90	-33	1,397	-2.36%
2018/07/26	0	0.00	180	11.70	11.70	-180	1,375	-13.08%	大賣/鉅額交易
2018/07/25	2	11.70	171	11.65	11.70	-169	1,403	-12.04%	大賣/鉅額交易
2018/07/20	8	11.70	73	11.70	11.70	-65	1,450	-4.48%
2018/07/18	170	11.63	0	0.00	11.75	170	1,521	11.18%	大買/鉅額交易
2018/07/17	144	11.66	0	0.00	11.60	144	1,531	9.40%	大買/鉅額交易
2018/07/16	92	11.53	0	0.00	11.50	92	1,524	6.03%
2018/07/13	55	11.55	0	0.00	11.55	55	1,531	3.59%
2018/07/10	0	11.70	0	0.00	11.70	0	1,575	0.00%
2018/07/05	1	11.80	0	0.00	11.65	1	1,634	0.06%
2018/07/03	2	12.00	0	0.00	11.85	2	1,699	0.12%
2018/06/27	2	12.15	0	0.00	12.15	2	1,717	0.12%
2018/06/22	1	12.20	0	0.00	12.20	1	1,762	0.06%
2018/06/19	1	12.55	0	0.00	12.50	1	1,821	0.05%
2018/06/14	1	12.60	0	0.00	12.60	1	1,832	0.05%
2018/06/12	0	0.00	1	12.90	12.80	-1	1,879	-0.05%
2018/06/11	1	12.85	0	0.00	12.85	1	1,883	0.05%
2018/06/07	1	12.95	0	0.00	12.95	1	1,948	0.05%
2018/06/01	1	13.20	0	0.00	13.20	1	2,017	0.05%
2018/05/31	2	12.90	0	0.00	13.05	2	2,025	0.10%
2018/05/18	0	0.00	1	12.80	12.75	-1	3,052	-0.03%
2018/05/15	0	0.00	1	12.95	12.95	-1	3,093	-0.03%
2018/05/11	2	13.00	0	0.00	13.10	2	3,232	0.06%
2018/05/10	0	0.00	10	13.05	13.00	-10	3,263	-0.31%
2018/05/09	0	0.00	0.1	12.90	12.90	-0.1	3,280	0.00%
2018/05/08	10	12.90	0	0.00	12.95	10	3,377	0.30%
2018/05/04	0	0.00	0	12.60	12.65	0	3,748	0.00%
2018/05/02	0	0.00	18	12.82	12.90	-18	3,835	-0.47%
2018/04/30	0	0.00	2	12.68	12.70	-2	3,839	-0.05%
2018/04/27	1	12.65	0	0.00	12.60	1	3,890	0.03%
2018/04/25	1	12.45	2	12.70	12.65	-1	3,997	-0.03%
2018/04/24	2	12.73	0	0.00	12.70	2	4,022	0.05%
2018/04/23	5	12.96	0	0.00	12.85	5	4,052	0.12%
2018/04/20	0	0.00	3	13.15	13.20	-3	4,081	-0.07%
2018/04/18	25	13.26	0	0.00	13.10	25	4,126	0.61%
2018/04/17	1	13.20	1	13.30	13.25	0	4,177	0.00%
2018/04/13	0	0.00	20	13.20	13.20	-20	4,257	-0.47%
2018/04/11	0	0.00	10	13.35	13.20	-10	4,323	-0.23%
2018/04/10	51	13.09	0	0.00	13.10	51	4,348	1.17%
2018/04/09	2	12.80	8	12.96	13.05	-6	4,407	-0.14%
2018/04/03	0	0.00	0.1	12.80	12.80	-0.1	4,483	0.00%
2018/04/02	3	12.73	0	0.00	12.70	3	4,891	0.06%
2018/03/31	20	12.85	7	12.85	12.90	13	5,109	0.25%
2018/03/29	2	12.90	5	12.87	12.95	-3	5,494	-0.05%
2018/03/28	1	12.80	0	0.00	12.70	1	5,472	0.02%
2018/03/27	0	0.00	5	12.96	12.95	-5	5,490	-0.09%
2018/03/23	5	12.72	1	12.75	12.75	4	5,498	0.07%
2018/03/22	11	13.23	0	0.00	13.10	11	5,461	0.20%
2018/03/21	1.3	13.33	0	0.00	13.30	1.3	5,457	0.02%
2018/03/20	1	13.35	3	13.40	13.45	-2	5,490	-0.04%
2018/03/19	0	0.00	4	13.60	13.50	-4	5,490	-0.07%
2018/03/16	6.2	13.47	0	0.00	13.35	6.2	5,476	0.11%
2018/03/14	5	13.70	1	13.85	13.70	4	5,417	0.07%
2018/03/13	68	13.80	2	13.85	13.85	66	5,405	1.22%
2018/03/12	41	14.00	2	14.08	13.90	39	5,384	0.72%
2018/03/09	0	0.00	8	13.93	13.90	-8	5,349	-0.15%
2018/03/07	0	0.00	6	13.78	13.70	-6	5,343	-0.11%
2018/03/06	1	13.80	10	13.95	13.80	-9	5,345	-0.17%
2018/03/05	4.1	13.90	8	14.20	13.90	-3.9	5,351	-0.07%
2018/03/02	17	13.85	1	13.90	13.95	16	5,379	0.30%
2018/03/01	5	14.28	2	14.28	14.25	3	5,308	0.06%
2018/02/27	18	14.14	47	14.35	14.05	-29	5,335	-0.54%
2018/02/26	87	14.44	13	14.37	14.50	74	5,104	1.45%
2018/02/23	0	0.00	19	13.12	13.50	-19	4,704	-0.40%
2018/02/22	1	12.85	0	0.00	12.75	1	4,658	0.02%
2018/02/21	0	0.00	2	12.70	12.85	-2	4,757	-0.04%
2018/02/12	0	0.00	2	12.50	12.45	-2	4,906	-0.04%
2018/02/09	2	12.23	0	0.00	12.35	2	4,942	0.04%
2018/02/08	2	12.55	0	0.00	12.65	2	4,976	0.04%
2018/02/07	16	12.60	2	12.85	12.50	14	5,175	0.27%
2018/02/06	6	12.77	1	12.80	12.50	5	5,162	0.10%
2018/02/05	3	13.50	2	13.65	13.60	1	5,105	0.02%
2018/02/02	7	13.81	0	0.00	13.70	7	5,052	0.14%
2018/02/01	2	13.58	0	0.00	13.60	2	5,003	0.04%
2018/01/31	8	13.70	3	13.78	13.60	5	4,973	0.10%
2018/01/30	18	13.94	370	14.01	13.50	-352	4,898	-7.19%	大賣/鉅額交易
2018/01/29	7	13.70	5	13.70	13.95	2	4,666	0.04%
2018/01/26	1	13.40	0	0.00	13.35	1	4,610	0.02%
2018/01/25	2	13.45	0	0.00	13.40	2	4,568	0.04%
2018/01/24	2	13.55	0	0.00	13.65	2	4,512	0.04%
2018/01/18	1	13.60	0	0.00	13.65	1	4,315	0.02%
2018/01/12	0	0.00	13	13.47	13.45	-13	4,198	-0.31%
2018/01/11	8	13.28	2	13.30	13.20	6	4,144	0.14%
2018/01/09	2	13.50	12	13.70	13.60	-10	4,034	-0.25%
2018/01/08	1	13.50	0	0.00	13.40	1	3,951	0.03%
2018/01/05	2	13.43	30	13.45	13.55	-28	3,943	-0.71%
2018/01/04	4	13.63	0	0.00	13.55	4	3,908	0.10%
2018/01/03	12	13.88	602	14.08	13.80	-590	3,879	-15.21%	大賣/鉅額交易
2018/01/02	2	13.80	67	13.99	13.95	-65	3,783	-1.72%