永豐餘 (1907)-群益金鼎-高雄券商分點個股進出

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
30.15
漲跌
▼0.10
漲幅
-0.33%
成交量
1,344張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/14	0.1	30.50	0.3	30.40	30.30	-0.2	1,702	-0.01%
2024/05/13	0.3	30.40	0	30.62	30.60	0.3	1,742	0.02%
2024/05/10	0	0.00	0	30.43	30.55	0	1,739	0.00%
2024/05/08	5	30.44	0	0.00	30.40	5	1,729	0.29%
2024/05/07	0.2	30.75	0	0.00	30.65	0.2	1,736	0.01%
2024/05/06	3	31.50	0	0.00	31.40	3	1,713	0.18%
2024/05/03	0	0.00	1.2	31.40	31.35	-1.2	1,697	-0.07%
2024/05/02	0	0.00	0	31.30	31.45	0	1,683	0.00%
2024/04/30	0.1	31.00	0	0.00	31.05	0.1	1,677	0.01%
2024/04/29	0	0.00	6	31.43	31.65	-6	1,658	-0.36%
2024/04/26	0.1	30.31	0	0.00	30.60	0.1	1,577	0.01%
2024/04/25	0.2	30.70	0	0.00	30.60	0.2	1,570	0.01%
2024/04/24	6.1	30.37	0	0.00	30.20	6.1	1,565	0.39%
2024/04/23	1	30.95	0	0.00	30.65	1	1,574	0.06%
2024/04/22	0	0.00	2	30.80	30.60	-2	1,595	-0.13%
2024/04/19	2	29.70	0	0.00	29.40	2	1,518	0.13%
2024/04/18	0	0.00	4	30.15	30.05	-4	1,487	-0.27%
2024/04/16	4	29.65	0.6	29.75	29.30	3.4	1,472	0.23%
2024/04/15	0.6	29.80	4	30.45	30.00	-3.4	1,433	-0.24%
2024/04/12	2	30.00	0	0.00	29.90	2	1,418	0.14%
2024/04/10	0	30.10	0	0.00	30.20	0	1,420	0.00%
2024/04/01	0	30.25	0	0.00	30.15	0	1,386	0.00%
2024/03/26	1	29.70	0	0.00	29.65	1	1,803	0.06%
2024/03/25	1	30.05	0	0.00	30.10	1	2,081	0.05%
2024/03/22	1	30.20	0	0.00	30.40	1	2,373	0.04%
2024/03/21	0	30.00	0	0.00	30.25	0	2,766	0.00%
2024/03/20	0.1	30.15	0	0.00	29.95	0.1	3,073	0.00%
2024/03/11	0	0.00	2	30.25	30.40	-2	3,364	-0.06%
2024/03/07	0	0.00	0.4	29.80	29.80	-0.4	3,625	-0.01%
2024/03/04	1	30.55	0	0.00	30.15	1	3,701	0.03%
2024/03/01	3	29.97	0	0.00	29.95	3	3,686	0.08%
2024/02/29	0	0.00	0.6	30.20	30.25	-0.6	3,681	-0.02%
2024/02/27	0	0.00	0	30.10	30.05	0	3,688	0.00%
2024/02/16	0	0.00	2	30.25	30.30	-2	3,864	-0.05%
2024/02/05	6	29.63	0	0.00	29.55	6	3,916	0.15%
2024/02/01	1	30.35	0	0.00	30.40	1	3,890	0.03%
2024/01/31	1	30.00	0	0.00	30.00	1	3,900	0.03%
2024/01/29	0	30.55	0	0.00	30.35	0	3,911	0.00%
2024/01/17	0	0.00	5	30.00	30.00	-5	4,146	-0.12%
2024/01/09	12	31.78	0	0.00	31.55	12	4,312	0.28%
2024/01/08	1	32.00	0	0.00	31.95	1	4,391	0.02%
2024/01/03	1	32.50	0	0.00	32.25	1	4,511	0.02%
2023/12/29	1	32.65	0	0.00	32.60	1	4,493	0.02%
2023/12/22	5	33.25	5	33.60	33.25	0	4,662	0.00%
2023/12/21	16	32.92	17	33.19	32.75	-1	4,624	-0.02%
2023/12/20	12	31.98	0	0.00	32.40	12	4,275	0.28%
2023/12/19	2	32.32	0	0.00	32.15	2	3,963	0.05%
2023/12/18	5	33.15	0	0.00	32.65	5	3,663	0.14%
2023/12/14	1	34.50	1	35.10	34.20	0	2,993	0.00%
2023/12/13	0.2	34.80	0	0.00	35.00	0.2	2,904	0.01%
2023/12/12	0.8	34.35	0	0.00	34.55	0.8	2,870	0.03%
2023/12/11	0	0.00	2	34.45	34.55	-2	2,869	-0.07%
2023/12/08	0	0.00	1	33.50	33.55	-1	2,817	-0.04%
2023/12/07	0.4	33.30	0	0.00	33.50	0.4	2,791	0.01%
2023/12/05	5.1	34.89	2	34.50	34.95	3.1	2,699	0.11%
2023/12/04	5.5	33.78	8.2	33.04	34.55	-2.7	2,550	-0.10%
2023/12/01	2.9	31.94	0.5	32.60	32.75	2.4	2,434	0.10%
2023/11/30	0.1	31.60	0	31.55	31.80	0.1	2,373	0.00%
2023/11/28	4	31.45	4	31.40	31.30	0	2,353	0.00%
2023/11/21	0	0.00	1	30.50	30.65	-1	2,296	-0.04%
2023/11/20	1.2	30.39	0	0.00	30.65	1.2	2,299	0.05%
2023/11/17	0.8	30.55	0	0.00	30.75	0.8	2,289	0.03%
2023/11/16	0	0.00	3	30.62	30.75	-3	2,290	-0.13%
2023/11/15	1	30.00	1	30.20	30.15	0	2,254	0.00%
2023/11/14	0	0.00	2	29.63	29.65	-2	2,250	-0.09%
2023/11/13	0	29.05	0	0.00	29.05	0	2,236	0.00%
2023/11/07	0	0.00	10	29.75	29.45	-10	2,373	-0.42%
2023/11/02	10	29.10	0	0.00	29.10	10	2,542	0.39%
2023/11/01	0	0.00	0.2	29.35	29.05	-0.2	2,616	-0.01%
2023/10/30	0.2	29.65	0	0.00	29.80	0.2	2,847	0.01%
2023/10/27	0.1	29.76	0	0.00	29.70	0.1	2,871	0.00%
2023/10/23	0	0.00	1.1	30.50	30.45	-1.1	4,163	-0.03%
2023/10/17	0	0.00	1	31.60	31.65	-1	4,530	-0.02%
2023/10/16	7	32.24	1	32.15	32.05	6	4,585	0.13%
2023/10/13	1	31.65	0	0.00	31.35	1	4,625	0.02%
2023/10/04	0	0.00	2	32.00	31.90	-2	4,775	-0.04%
2023/10/03	2	32.60	2	32.80	32.70	0	4,843	0.00%
2023/09/28	0	0.00	0	32.55	32.55	0	4,895	0.00%
2023/09/21	0	30.55	0	0.00	30.40	0	5,501	0.00%
2023/09/19	0	0.00	0.6	31.05	31.05	-0.6	5,987	-0.01%
2023/09/18	0.1	31.70	0	0.00	31.85	0.1	6,809	0.00%
2023/09/15	1.1	31.24	0	0.00	31.90	1.1	7,334	0.02%
2023/09/14	2.4	31.54	1	31.55	31.35	1.4	7,693	0.02%
2023/09/11	0	0.00	1	30.75	30.80	-1	8,778	-0.01%
2023/09/07	0	0.00	1	30.60	30.75	-1	9,008	-0.01%
2023/09/05	0	31.40	0	0.00	31.50	0	9,255	0.00%
2023/08/31	1	31.10	0.2	31.45	31.45	0.8	10,013	0.01%
2023/08/30	0.2	31.25	1	31.40	31.45	-0.8	10,465	-0.01%
2023/08/24	0	0.00	1	30.00	29.95	-1	11,030	-0.01%
2023/08/18	2	30.38	21	30.10	30.10	-19	11,370	-0.17%
2023/08/17	0	0.00	1	30.40	30.30	-1	11,598	-0.01%
2023/08/16	1	30.15	3	30.55	30.25	-2	11,618	-0.02%
2023/08/11	0	32.25	0	0.00	32.25	0	11,689	0.00%
2023/08/10	2	32.85	0	0.00	32.55	2	11,687	0.02%
2023/08/09	0	0.00	1	33.90	33.95	-1	11,637	-0.01%
2023/08/08	0	0.00	5	34.59	34.35	-5	11,614	-0.04%
2023/08/07	1.1	35.15	5	35.03	34.95	-3.9	11,590	-0.03%
2023/08/04	1	36.40	0	0.00	36.45	1	11,574	0.01%
2023/08/02	7	37.76	5	37.05	36.60	2	11,849	0.02%
2023/08/01	1	36.60	0	0.00	36.85	1	11,641	0.01%
2023/07/31	1	36.90	1	36.25	36.85	0	11,678	0.00%
2023/07/28	10.1	37.33	8	37.89	37.05	2.1	11,688	0.02%
2023/07/27	9.1	38.51	24	38.67	39.05	-14.9	11,390	-0.13%
2023/07/26	14	36.98	5	36.84	36.60	9	10,871	0.08%
2023/07/25	1	36.15	0	0.00	36.10	1	10,871	0.01%
2023/07/24	9	36.14	3.2	36.21	35.90	5.8	10,924	0.05%
2023/07/21	1.1	34.90	0	0.00	34.75	1.1	11,068	0.01%
2023/07/20	0	0.00	1	35.40	35.70	-1	11,225	-0.01%
2023/07/18	17	35.27	1	35.75	34.80	16	12,347	0.13%
2023/07/14	2	36.38	1	36.40	36.15	1	12,620	0.01%
2023/07/13	0	0.00	9	35.40	35.35	-9	12,584	-0.07%
2023/07/12	0	0.00	1	36.25	36.30	-1	12,522	-0.01%
2023/07/11	0	0.00	10	36.35	36.70	-10	12,513	-0.08%
2023/07/10	0.1	36.45	0	0.00	36.25	0.1	12,484	0.00%
2023/07/07	0	0.00	10	36.89	36.85	-10	12,419	-0.08%
2023/07/06	0	0.00	8	36.95	36.95	-8	12,387	-0.06%
2023/07/05	9	37.64	0	0.00	37.70	9	12,319	0.07%
2023/07/04	0	0.00	13	38.45	38.20	-13	12,252	-0.11%
2023/07/03	3	37.75	4	37.85	37.95	-1	12,029	-0.01%
2023/06/30	4	37.20	3	36.95	37.25	1	11,850	0.01%
2023/06/29	0	0.00	0	37.40	37.50	0	11,757	0.00%
2023/06/28	29	36.18	21.2	35.93	35.85	7.8	11,551	0.07%
2023/06/27	45	37.50	41	36.63	36.50	4	11,452	0.03%
2023/06/26	46.3	39.86	54	39.21	39.40	-7.8	11,122	-0.07%
2023/06/21	16	35.60	12	36.73	37.50	4	10,287	0.04%
2023/06/20	1	34.85	1	34.90	35.20	0	9,759	0.00%
2023/06/19	9	33.97	3	34.10	33.75	6	9,387	0.06%
2023/06/16	7	36.36	7	35.66	35.00	0	8,869	0.00%
2023/06/15	0	0.00	1	35.45	36.15	-1	8,396	-0.01%
2023/06/14	2	36.70	3	35.95	35.60	-1	8,340	-0.01%
2023/06/13	3	36.25	9	36.45	36.20	-6	8,236	-0.07%
2023/06/12	7	36.96	2	36.65	36.70	5	8,118	0.06%
2023/06/09	4	37.30	7	37.47	37.65	-3	8,005	-0.04%
2023/06/08	3	37.20	0	0.00	36.90	3	7,872	0.04%
2023/06/07	3	37.15	3	37.00	37.00	0	7,782	0.00%
2023/06/06	0	0.00	6	36.96	37.00	-6	7,693	-0.08%
2023/06/05	1	35.70	7	35.71	36.50	-6	7,207	-0.08%
2023/06/02	1	33.35	1	33.15	33.30	0	6,786	0.00%
2023/06/01	11	33.02	0	0.00	33.05	11	6,640	0.17%
2023/05/31	1	31.61	0	0.00	31.70	1	6,361	0.02%
2023/05/30	0	0.00	1	32.50	32.10	-1	6,304	-0.02%
2023/05/29	1	32.50	0	0.00	32.50	1	6,287	0.02%
2023/05/26	0	0.00	2	32.15	32.20	-2	6,281	-0.03%
2023/05/25	9	33.67	7	33.48	33.50	2	6,216	0.03%
2023/05/24	9	33.41	4.2	33.64	33.95	4.8	6,123	0.08%
2023/05/23	8	33.36	11	33.25	33.40	-3	5,965	-0.05%
2023/05/22	0	0.00	1	31.95	32.05	-1	5,696	-0.02%
2023/05/19	0	0.00	8.1	31.40	31.45	-8.1	5,632	-0.14%
2023/05/17	2	31.43	0	0.00	31.40	2	5,510	0.04%
2023/05/16	1	30.85	0	0.00	30.75	1	5,444	0.02%
2023/05/12	1	30.65	3	30.60	30.90	-2	5,376	-0.04%
2023/05/11	1	30.65	3	30.60	30.75	-2	5,361	-0.04%
2023/05/10	2	31.13	1	31.20	31.25	1	5,316	0.02%
2023/05/09	2	32.60	5	32.59	32.15	-3	5,226	-0.06%
2023/05/08	2	31.60	1	31.75	31.75	1	4,906	0.02%
2023/05/05	9	31.68	3	31.53	31.50	6	4,874	0.12%
2023/05/04	3	32.07	5	32.08	32.25	-2	4,796	-0.04%
2023/04/28	1	30.80	0	0.00	30.80	1	4,414	0.02%
2023/04/27	6	30.97	1	31.00	31.05	5	4,282	0.12%
2023/04/26	22	31.71	20	31.85	31.75	2	4,100	0.05%
2023/04/25	2	30.50	4	30.55	30.40	-2	3,748	-0.05%
2023/04/24	16	31.45	15	31.36	31.45	1	3,508	0.03%
2023/04/21	12.2	32.06	17	32.05	30.25	-4.8	2,970	-0.16%
2023/04/20	7	29.93	5	30.27	30.00	2	2,203	0.09%
2023/04/14	0	0.00	5	27.50	27.80	-5	1,703	-0.29%
2023/04/12	0	0.00	10	27.70	27.75	-10	1,665	-0.60%
2023/04/10	0	0.00	18	27.26	27.30	-18	1,628	-1.11%
2023/04/07	0	27.00	0	0.00	27.15	0	1,611	0.00%
2023/03/20	2	26.10	0	0.00	26.25	2	1,554	0.13%
2023/03/17	4	26.48	0	0.00	26.30	4	1,596	0.25%
2023/03/16	0	0.00	2	26.85	26.75	-2	1,605	-0.12%
2023/03/14	0	0.00	3	26.90	27.00	-3	1,670	-0.18%
2023/03/13	5	26.90	5	26.70	27.10	0	1,814	0.00%
2023/03/10	13	27.41	0	0.00	27.30	13	1,817	0.72%
2023/03/08	5	27.10	0	0.00	27.15	5	1,753	0.29%
2023/03/07	2	27.48	0	0.00	27.40	2	1,744	0.11%
2023/03/06	3	27.40	0	0.00	27.60	3	1,711	0.18%
2023/03/03	0	0.00	1	27.50	27.50	-1	1,682	-0.06%
2023/03/02	2	26.88	1	27.10	27.10	1	1,660	0.06%
2023/03/01	1	27.00	0	0.00	27.00	1	1,689	0.06%
2023/02/24	0	0.00	1	27.00	27.15	-1	1,694	-0.06%
2023/02/23	2	26.48	2	26.33	26.55	0	1,676	0.00%
2023/02/21	2	26.00	0	0.00	25.95	2	1,682	0.12%
2023/02/16	0	0.00	3	25.93	25.95	-3	1,933	-0.16%
2023/02/02	0	0.00	3	25.60	26.05	-3	2,227	-0.13%
2023/01/30	0	0.00	1	25.30	25.30	-1	2,369	-0.04%
2022/12/27	1	24.60	0	0.00	24.75	1	2,456	0.04%
2022/12/22	0	0.00	1	24.70	24.75	-1	2,465	-0.04%
2022/12/20	1	24.40	0	0.00	24.35	1	2,482	0.04%
2022/12/07	0	0.00	0	25.30	25.25	0	2,357	0.00%
2022/12/05	1	26.05	0	0.00	25.95	1	2,274	0.04%
2022/11/23	0	0.00	1	27.80	27.35	-1	2,026	-0.05%
2022/11/22	1	28.05	0	0.00	28.10	1	1,996	0.05%
2022/11/02	0	0.00	2	25.15	25.20	-2	1,547	-0.13%
2022/11/01	0	0.00	2	25.95	25.75	-2	1,513	-0.13%
2022/10/31	2	25.75	0	0.00	25.55	2	1,463	0.14%
2022/10/25	1	23.80	0	0.00	23.75	1	1,216	0.08%
2022/10/18	0	0.00	1	24.80	25.00	-1	1,144	-0.09%
2022/10/07	1	24.65	0	0.00	24.80	1	1,178	0.08%
2022/10/05	1	23.80	0	0.00	23.85	1	1,221	0.08%
2022/09/27	1	24.00	0	0.00	23.95	1	1,243	0.08%
2022/09/22	0	0.00	1	24.80	24.50	-1	1,288	-0.08%
2022/09/19	2	24.23	0	0.00	24.10	2	1,279	0.16%
2022/09/16	0	24.85	6	24.87	24.95	-6	1,282	-0.47%
2022/09/14	1	24.00	0	0.00	23.95	1	1,269	0.08%
2022/08/22	2	25.30	2	25.70	25.40	0	1,443	0.00%
2022/08/15	1	23.65	0	0.00	23.75	1	1,336	0.07%
2022/07/29	1	24.05	0	0.00	24.10	1	1,699	0.06%
2022/07/21	0	0.00	2	23.50	23.55	-2	1,871	-0.11%
2022/07/13	0	0.00	1	23.90	23.95	-1	1,723	-0.06%
2022/07/05	0	0.00	1	24.75	24.90	-1	1,684	-0.06%
2022/07/01	0	0.00	3	25.50	24.40	-3	1,677	-0.18%
2022/06/29	1	26.30	0	0.00	26.20	1	1,624	0.06%
2022/06/27	4	26.74	0	0.00	26.80	4	1,671	0.24%
2022/06/24	0	0.00	12	26.74	26.70	-12	1,674	-0.72%
2022/06/15	0	0.00	1	27.30	27.25	-1	1,637	-0.06%
2022/06/13	2	26.65	0	0.00	26.60	2	1,722	0.12%
2022/06/07	4	27.14	0	0.00	27.05	4	1,780	0.22%
2022/06/02	1	27.90	0	0.00	27.95	1	1,810	0.06%
2022/06/01	2	28.33	0	0.00	28.20	2	1,841	0.11%
2022/05/17	2	26.40	4	26.53	26.35	-2	1,791	-0.11%
2022/05/16	1	26.20	1	26.70	26.25	0	1,763	0.00%
2022/05/12	2	28.50	5	29.70	28.30	-3	1,635	-0.18%
2022/05/04	3	32.00	2	31.93	31.85	1	1,736	0.06%
2022/05/03	4	33.11	3	32.65	32.45	1	1,736	0.06%
2022/04/18	1	32.20	0	0.00	32.25	1	1,782	0.06%
2022/04/11	1	32.95	1	32.60	32.60	0	1,892	0.00%
2022/03/30	0	0.00	3	34.05	34.10	-3	2,574	-0.12%
2022/03/21	0	0.00	5.1	33.15	33.25	-5.1	2,714	-0.19%
2022/03/16	5	32.10	0	0.00	32.10	5	3,046	0.16%
2022/03/11	1	33.20	0	0.00	33.30	1	3,096	0.03%
2022/03/08	1	32.50	0	0.00	32.00	1	3,189	0.03%
2022/03/07	10	33.25	0	0.00	32.95	10	3,199	0.31%
2022/03/02	0	0.00	1	33.90	34.05	-1	3,444	-0.03%
2022/03/01	0	0.00	15	33.90	34.00	-15	3,529	-0.42%
2022/02/25	5	33.60	0	0.00	33.60	5	3,572	0.14%
2022/02/22	1	34.80	0	0.00	34.75	1	3,841	0.03%
2022/02/21	10	35.40	0	0.00	35.40	10	4,151	0.24%
2022/02/18	0	0.00	0.4	34.75	34.90	-0.4	4,171	-0.01%
2022/02/11	0	0.00	1	35.05	35.00	-1	4,417	-0.02%
2022/02/10	1	35.20	0	0.00	35.30	1	4,440	0.02%
2022/02/09	0.5	34.85	5	34.50	34.80	-4.5	4,441	-0.10%
2022/01/19	5	34.05	0	0.00	33.90	5	4,607	0.11%
2022/01/13	1	34.95	8	35.04	35.10	-7	4,669	-0.15%
2022/01/11	0	0.00	2	34.40	34.40	-2	4,692	-0.04%
2022/01/04	5.4	34.51	1	34.85	34.45	4.4	4,813	0.09%
2022/01/03	10	35.00	5.3	35.09	34.80	4.7	4,819	0.10%
2021/12/30	0	0.00	5	35.55	35.55	-5	4,826	-0.10%
2021/12/29	2	35.98	1	35.80	35.80	1	4,878	0.02%
2021/12/28	0	0.00	1	35.90	36.10	-1	4,902	-0.02%
2021/12/27	14.3	36.51	7	36.47	36.15	7.3	4,874	0.15%
2021/12/24	2	35.48	9	35.49	35.60	-7	4,667	-0.15%
2021/12/17	1	33.55	0	0.00	33.60	1	6,432	0.02%
2021/12/14	12	34.49	24	35.13	33.75	-12	6,455	-0.19%
2021/12/09	2	34.75	0	0.00	34.90	2	6,171	0.03%
2021/12/08	0.2	35.05	1	35.05	34.85	-0.8	6,168	-0.01%
2021/12/07	10	35.00	80	34.85	35.10	-70	6,094	-1.15%
2021/12/06	10	34.60	0	0.00	34.60	10	6,066	0.16%
2021/12/03	0	0.00	1	35.05	34.90	-1	6,062	-0.02%
2021/12/01	23	34.43	2	34.80	34.65	21	5,990	0.35%
2021/11/30	60	34.85	6	34.70	34.55	54	5,961	0.91%
2021/11/29	0	0.00	2	33.15	33.85	-2	5,853	-0.03%
2021/11/26	0	0.00	2	33.90	34.30	-2	5,814	-0.03%
2021/11/25	2	34.83	2	34.80	34.75	0	5,776	0.00%
2021/11/24	2	34.10	0	0.00	34.20	2	5,734	0.03%
2021/11/23	2	33.45	0	0.00	33.30	2	5,723	0.03%
2021/11/19	2	33.90	6.3	34.37	33.80	-4.3	5,728	-0.08%
2021/11/18	5.3	35.12	15	34.59	35.25	-9.7	5,544	-0.17%
2021/11/17	1.1	32.81	0	0.00	33.05	1.1	5,242	0.02%
2021/11/16	0	33.30	0	0.00	33.20	0	5,253	0.00%
2021/11/15	1	33.00	0	0.00	33.45	1	5,270	0.02%
2021/11/12	3	33.73	0	0.00	33.10	3	5,331	0.06%
2021/11/11	4	33.70	2	33.31	33.65	2	5,383	0.04%
2021/11/10	24	33.60	2	33.83	33.70	22	5,452	0.40%
2021/11/09	3	33.30	2	33.28	33.25	1	5,422	0.02%
2021/11/08	0	0.00	6	33.12	33.25	-6	5,503	-0.11%
2021/11/04	0	0.00	1	32.70	32.50	-1	5,573	-0.02%
2021/11/03	4	32.64	0	0.00	32.75	4	5,577	0.07%
2021/11/02	7	32.96	12.1	32.71	32.55	-5.1	5,591	-0.09%
2021/11/01	5	32.41	0	0.00	32.35	5	5,570	0.09%
2021/10/22	1	31.80	2	31.23	31.20	-1	5,709	-0.02%
2021/10/20	0.1	31.45	0	0.00	31.00	0.1	5,745	0.00%
2021/10/19	1	31.90	0	0.00	31.35	1	5,840	0.02%
2021/10/18	6	31.50	1	31.80	31.55	5	5,880	0.09%
2021/10/12	1	31.00	0	0.00	30.80	1	6,276	0.02%
2021/10/08	5	31.55	5	30.85	30.95	0	6,374	0.00%
2021/10/07	11	30.50	1	30.85	31.25	10	6,482	0.15%
2021/10/06	3	31.00	9	30.67	30.25	-6	6,712	-0.09%
2021/10/05	1	31.35	0	0.00	31.50	1	6,932	0.01%
2021/10/01	1	32.50	8	32.58	32.85	-7	7,208	-0.10%
2021/09/30	7	34.08	1	34.15	34.15	6	7,973	0.08%
2021/09/29	19	34.92	7	34.96	34.10	12	8,086	0.15%
2021/09/28	16	37.21	13	36.90	36.30	3	8,003	0.04%
2021/09/27	3	35.40	11	36.59	36.90	-8	7,601	-0.11%
2021/09/24	15	34.34	0	0.00	33.55	15	7,983	0.19%
2021/09/23	0	0.00	3	32.95	33.30	-3	8,390	-0.04%
2021/09/15	5	34.50	0	0.00	34.20	5	9,090	0.05%
2021/09/13	0	0.00	8	34.75	35.20	-8	10,534	-0.08%
2021/09/07	2	34.65	1	34.40	34.70	1	11,846	0.01%
2021/09/06	1	34.90	1	35.00	34.65	0	12,281	0.00%
2021/09/03	0	0.00	3	35.55	35.30	-3	13,514	-0.02%
2021/08/30	1	36.35	4	36.35	36.25	-3	17,437	-0.02%
2021/08/26	3	36.25	1	36.70	37.00	2	19,933	0.01%
2021/08/25	2	36.65	2	35.90	36.25	0	20,785	0.00%
2021/08/24	0	0.00	5	36.00	36.10	-5	20,917	-0.02%
2021/08/23	1	35.65	0	0.00	35.65	1	21,102	0.00%
2021/08/20	0	0.00	1	33.75	34.65	-1	21,317	0.00%
2021/08/17	1	35.30	14	34.99	34.60	-13	21,890	-0.06%
2021/08/13	2.5	38.00	52	38.10	38.30	-49.5	21,970	-0.23%
2021/08/12	1	38.75	1	39.00	38.20	0	21,997	0.00%
2021/08/11	2	37.83	0	0.00	37.70	2	22,062	0.01%
2021/08/10	1	37.80	25	38.20	37.80	-24	22,189	-0.11%
2021/08/09	0	0.00	3	39.42	39.20	-3	22,301	-0.01%
2021/08/06	4	39.50	6	39.43	39.50	-2	22,449	-0.01%
2021/08/05	1	38.70	0	0.00	38.70	1	22,587	0.00%
2021/08/04	2	39.25	1	39.80	39.30	1	22,778	0.00%
2021/07/30	1	39.75	1	39.75	39.75	0	23,547	0.00%
2021/07/29	0	0.00	3	40.00	40.00	-3	23,595	-0.01%
2021/07/28	2	37.83	0	0.00	38.85	2	23,615	0.01%
2021/07/27	1	39.25	1	39.70	39.00	0	23,682	0.00%
2021/07/26	2	39.78	0	0.00	39.90	2	23,804	0.01%
2021/07/23	5	40.90	10	40.48	40.85	-5	23,935	-0.02%
2021/07/22	7	39.46	8	39.31	39.35	-1	24,006	0.00%
2021/07/21	23	39.83	0	0.00	39.25	23	24,056	0.10%
2021/07/20	10	41.07	0	0.00	40.75	10	24,035	0.04%
2021/07/19	1	41.65	6	41.55	41.70	-5	24,102	-0.02%
2021/07/16	2	41.35	6	41.30	41.30	-4	24,328	-0.02%
2021/07/15	9	41.33	3	41.43	42.15	6	24,369	0.02%
2021/07/14	6	40.97	2	40.35	41.25	4	24,454	0.02%
2021/07/13	7	41.00	13	41.33	40.90	-6	24,605	-0.02%
2021/07/12	20	42.71	35	42.54	42.10	-15	24,583	-0.06%
2021/07/09	2	43.88	3	44.05	43.75	-1	25,092	0.00%
2021/07/08	30	45.33	44	44.66	44.70	-14	25,452	-0.06%
2021/07/07	35	45.85	50	46.16	45.25	-15	26,102	-0.06%
2021/07/06	33	45.22	12	44.90	44.70	21	25,579	0.08%
2021/07/05	12	44.40	5	44.31	44.50	7	25,582	0.03%
2021/07/02	30	45.37	2	44.68	44.80	28	25,639	0.11%
2021/07/01	121	46.38	71.3	46.62	45.60	49.7	25,279	0.20%	大買/
2021/06/30	19.3	45.31	20	45.18	45.70	-0.7	24,430	0.00%
2021/06/29	29	44.29	20	44.35	43.80	9	23,871	0.04%
2021/06/28	12	43.43	4	44.00	44.00	8	23,785	0.03%
2021/06/25	6	44.56	3	44.42	44.30	3	23,683	0.01%
2021/06/24	3	44.95	1.1	44.36	44.95	1.9	23,805	0.01%
2021/06/23	12	44.67	6	45.18	44.00	6	23,763	0.03%
2021/06/22	15	45.96	17	46.29	44.45	-2	23,479	-0.01%
2021/06/21	19	43.89	11	44.16	44.45	8	22,491	0.04%
2021/06/18	2	43.65	6	43.53	43.25	-4	22,031	-0.02%
2021/06/17	12	45.55	5	45.07	44.30	7	21,851	0.03%
2021/06/16	14	44.64	11	44.75	43.95	3	21,436	0.01%
2021/06/15	42	44.94	4	44.93	44.95	38	21,270	0.18%
2021/06/11	33	47.00	14	47.77	45.60	19	20,880	0.09%
2021/06/10	7	44.89	47	44.33	45.50	-40	19,739	-0.20%
2021/06/09	7	46.95	3	47.17	45.45	4	19,438	0.02%
2021/06/08	68	49.69	34	48.71	49.10	34	18,821	0.18%
2021/06/07	81	49.43	95.5	49.91	50.60	-14.5	17,681	-0.08%
2021/06/04	25	48.89	23.2	49.31	46.05	1.8	16,159	0.01%
2021/06/03	13	45.89	11.4	46.51	47.30	1.6	15,117	0.01%
2021/06/02	11.5	40.71	16	41.54	43.00	-4.5	13,987	-0.03%
2021/06/01	0	0.00	13	38.54	39.10	-13	13,318	-0.10%
2021/05/31	0	0.00	6	38.44	38.25	-6	13,351	-0.04%
2021/05/28	5	37.70	0	37.75	37.75	5	13,267	0.04%
2021/05/27	11	37.73	33	37.34	37.70	-22	13,224	-0.17%
2021/05/26	39	35.63	25	35.56	35.90	14	12,890	0.11%
2021/05/25	20	35.92	15	36.00	35.85	5	12,765	0.04%
2021/05/24	0	0.00	6	35.36	35.50	-6	12,643	-0.05%
2021/05/21	3	33.50	0	0.00	34.20	3	12,564	0.02%
2021/05/18	0	0.00	1	32.55	32.55	-1	12,390	-0.01%
2021/05/17	6	29.45	1	29.20	29.60	5	12,320	0.04%
2021/05/14	1	32.90	0	0.00	31.65	1	12,175	0.01%
2021/05/13	1	32.00	0	0.00	32.50	1	12,028	0.01%
2021/05/12	2	33.55	0	0.00	32.55	2	11,875	0.02%
2021/05/11	11	37.31	1	37.90	36.10	10	11,647	0.09%
2021/05/07	15	35.20	0	0.00	35.85	15	10,910	0.14%
2021/05/06	2	35.93	0	0.00	35.55	2	10,898	0.02%
2021/05/05	6	36.03	0	0.00	35.80	6	10,841	0.06%
2021/05/04	2	36.80	5	35.75	35.00	-3	10,795	-0.03%
2021/05/03	25	37.10	20	36.70	36.55	5	10,641	0.05%
2021/04/29	1	37.80	0	0.00	38.00	1	10,523	0.01%
2021/04/28	26	39.75	6	38.97	39.15	20	10,391	0.19%
2021/04/27	1	38.60	1	39.00	39.00	0	10,300	0.00%
2021/04/26	0	0.00	42	38.68	39.10	-42	10,262	-0.41%
2021/04/23	0	0.00	107	38.17	38.45	-107	10,189	-1.05%	大賣/鉅額交易
2021/04/22	0	0.00	3	39.40	37.85	-3	10,228	-0.03%
2021/04/21	9	38.71	2	38.83	38.70	7	9,979	0.07%
2021/04/20	18	38.73	19	38.81	38.40	-1	9,815	-0.01%
2021/04/19	4	39.25	1	39.30	39.20	3	9,689	0.03%
2021/04/16	5	38.71	20.1	38.68	38.85	-15.1	9,457	-0.16%
2021/04/15	26	39.05	12	39.27	38.35	14	9,313	0.15%
2021/04/14	5	36.86	16	36.62	38.00	-11	8,612	-0.13%
2021/04/13	24	36.81	11	37.13	37.10	13	8,244	0.16%
2021/04/12	4	33.53	17.1	34.54	34.65	-13.1	7,454	-0.18%
2021/04/09	3	31.77	0.1	31.80	31.50	2.9	7,196	0.04%
2021/04/08	1	32.90	17	32.44	33.20	-16	7,070	-0.23%
2021/04/07	0	0.00	4	31.54	31.60	-4	7,209	-0.06%
2021/04/06	5	31.64	0	0.00	31.55	5	7,685	0.07%
2021/04/01	2	31.20	12	31.10	31.25	-10	7,829	-0.13%
2021/03/31	10	31.40	0	0.00	31.50	10	7,758	0.13%
2021/03/30	5	31.05	30.4	31.10	31.25	-25.4	7,676	-0.33%
2021/03/29	46	30.36	23	30.77	30.95	23	7,605	0.30%
2021/03/26	8	29.92	0	0.00	29.60	8	7,504	0.11%
2021/03/25	5.1	29.57	0	0.00	29.50	5.1	7,414	0.07%
2021/03/24	0	0.00	2	28.95	28.95	-2	7,315	-0.03%
2021/03/22	0	0.00	6	28.60	28.80	-6	7,630	-0.08%
2021/03/17	0	0.00	0.1	29.00	29.20	-0.1	7,823	0.00%
2021/03/12	0.1	29.90	0	0.00	29.90	0.1	7,711	0.00%
2021/03/10	1	29.39	1	29.60	29.65	0	7,614	0.00%
2021/03/09	2	28.90	3	29.21	29.70	-1	7,508	-0.01%
2021/03/08	1	28.55	0	0.00	28.55	1	7,339	0.01%
2021/03/05	14	28.53	4	28.25	28.30	10	7,301	0.14%
2021/03/04	0	0.00	2	28.85	28.85	-2	7,205	-0.03%
2021/02/25	2	27.10	0	0.00	27.05	2	6,828	0.03%
2021/02/22	1	26.65	0	0.00	26.70	1	6,790	0.01%
2021/02/19	10	26.15	0	0.00	26.55	10	6,848	0.15%
2021/02/17	0	0.00	3	25.45	25.90	-3	7,305	-0.04%
2021/02/05	5	24.43	11.1	24.35	24.35	-6.1	7,916	-0.08%
2021/02/04	1	24.00	0	0.00	24.10	1	7,925	0.01%
2021/02/02	0	0.00	0.1	24.30	24.35	-0.1	8,079	0.00%
2021/02/01	0	0.00	2	23.68	23.70	-2	8,162	-0.02%
2021/01/28	2	24.23	3	23.80	23.75	-1	8,271	-0.01%
2021/01/27	2	24.40	0	0.00	24.25	2	8,241	0.02%
2021/01/26	1	24.50	1	24.30	24.30	0	8,278	0.00%
2021/01/22	1	24.55	2	24.70	24.60	-1	8,431	-0.01%
2021/01/21	1	25.25	0	0.00	24.80	1	8,456	0.01%
2021/01/20	3	25.03	3	24.27	24.25	0	8,455	0.00%
2021/01/19	0	0.00	1	25.50	25.50	-1	8,541	-0.01%
2021/01/18	1	25.00	1	25.45	25.30	0	8,876	0.00%
2021/01/15	5	26.07	6	25.47	25.35	-1	8,817	-0.01%
2021/01/14	3	27.05	5	26.85	26.80	-2	8,867	-0.02%
2021/01/13	1	27.15	1	27.25	27.25	0	8,857	0.00%
2021/01/12	1	27.10	1	27.40	27.20	0	8,836	0.00%
2021/01/11	2	27.13	2	27.33	27.25	0	8,759	0.00%
2021/01/08	8	27.48	1	27.45	27.25	7	8,755	0.08%
2021/01/07	3	27.43	3	27.52	27.40	0	8,663	0.00%
2021/01/06	0	0.00	6	27.38	27.75	-6	8,579	-0.07%
2021/01/05	5	28.53	5	28.33	28.40	0	8,453	0.00%
2021/01/04	3	29.30	3	29.60	29.30	0	8,379	0.00%
2020/12/31	2	29.25	0	0.00	29.45	2	8,298	0.02%
2020/12/30	3	29.62	9	30.17	29.35	-6	8,200	-0.07%
2020/12/29	9	29.43	5	28.80	28.70	4	7,881	0.05%
2020/12/28	1	27.60	52.3	27.03	28.25	-51.3	7,371	-0.70%
2020/12/25	0	0.00	17	25.97	25.70	-17	7,144	-0.24%
2020/12/23	0	0.00	4.5	25.76	25.90	-4.5	7,120	-0.06%
2020/12/22	2	26.00	0	0.00	25.30	2	7,089	0.03%
2020/12/17	5	24.75	0	0.00	24.60	5	6,958	0.07%
2020/12/16	61	25.24	1	25.15	25.15	60	6,943	0.86%
2020/12/15	0	0.00	6	24.60	24.90	-6	6,702	-0.09%
2020/12/14	3	24.42	10	24.20	24.45	-7	6,631	-0.11%
2020/12/07	1	23.80	0	0.00	23.25	1	6,757	0.01%
2020/12/04	1	23.80	0	0.00	23.75	1	6,785	0.01%
2020/11/30	0	0.00	1	24.75	23.80	-1	6,803	-0.01%
2020/11/20	10	22.95	0	0.00	23.05	10	7,517	0.13%
2020/11/18	5	22.70	0.1	22.80	23.05	4.9	7,638	0.06%
2020/11/17	0	0.00	23	23.00	22.95	-23	7,594	-0.30%
2020/11/16	18	22.61	1.1	23.15	23.15	16.9	7,567	0.22%
2020/11/13	6	22.10	4.2	22.18	22.35	1.8	7,409	0.02%
2020/11/12	0	0.00	106	20.70	20.65	-106	6,973	-1.52%	大賣/鉅額交易
2020/11/11	1	20.65	0	0.00	20.95	1	7,266	0.01%
2020/11/10	0	0.00	14	20.85	20.25	-14	7,360	-0.19%
2020/11/09	0	0.00	8	21.13	21.40	-8	7,359	-0.11%
2020/11/06	0	0.00	1	20.20	20.60	-1	7,265	-0.01%
2020/11/05	2	20.30	0	0.00	20.25	2	7,228	0.03%
2020/11/03	2	20.13	11	20.05	20.10	-9	7,149	-0.13%
2020/11/02	7	20.05	1	20.05	20.20	6	7,115	0.08%
2020/10/30	14	20.00	11	19.45	19.40	3	7,023	0.04%
2020/10/29	5	19.58	12	19.35	19.90	-7	6,896	-0.10%
2020/10/27	1	20.25	0	0.00	19.80	1	6,759	0.01%
2020/10/26	15	20.02	3	19.98	19.95	12	6,608	0.18%
2020/10/23	1	18.50	0	0.00	18.70	1	6,218	0.02%
2020/10/22	3	19.05	0	0.00	18.40	3	6,198	0.05%
2020/10/15	0	0.00	10	18.10	18.05	-10	6,055	-0.17%
2020/10/14	0	0.00	4	18.21	18.10	-4	6,046	-0.07%
2020/10/13	10	18.10	0	0.00	18.25	10	6,062	0.16%
2020/10/12	0	0.00	42	18.30	18.30	-42	6,082	-0.69%
2020/09/24	10	16.70	2	16.95	16.80	8	6,488	0.12%
2020/09/22	10	17.80	0	0.00	17.70	10	6,468	0.15%
2020/09/18	0	0.00	2	18.40	18.70	-2	6,355	-0.03%
2020/09/17	2	18.40	0	0.00	18.40	2	6,303	0.03%
2020/09/14	30	18.07	0	0.00	17.85	30	6,226	0.48%
2020/09/08	0	0.00	2	18.55	18.60	-2	6,496	-0.03%
2020/09/04	0.6	18.25	0	0.00	18.25	0.6	6,400	0.01%
2020/09/02	0	0.00	1	18.50	18.50	-1	6,273	-0.02%
2020/09/01	1	19.10	2	18.85	18.85	-1	6,185	-0.02%
2020/08/31	6	18.57	1	18.45	18.30	5	6,018	0.08%
2020/08/28	2	17.90	2	18.00	18.10	0	5,847	0.00%
2020/08/27	0	0.00	11	17.07	17.25	-11	5,544	-0.20%
2020/08/24	1	16.45	2	16.58	16.55	-1	5,268	-0.02%
2020/08/21	3	16.20	30	16.30	16.35	-27	5,186	-0.52%
2020/08/20	1	16.00	3	16.03	16.00	-2	5,169	-0.04%
2020/08/19	2	16.50	2	16.50	16.75	0	5,007	0.00%
2020/08/18	1.2	16.27	34	16.35	15.85	-32.8	4,830	-0.68%
2020/08/17	25	16.10	13.2	15.81	16.20	11.8	4,566	0.26%
2020/08/14	0	0.00	5	14.65	14.75	-5	4,246	-0.12%
2020/08/12	0	0.00	0.6	14.15	14.25	-0.6	3,998	-0.01%
2020/08/11	0	0.00	100	14.15	14.05	-100	4,020	-2.49%
2020/08/10	0	0.00	1	14.05	14.10	-1	4,056	-0.02%
2020/08/05	0	0.00	5	13.75	13.75	-5	4,015	-0.12%
2020/07/24	3	13.70	0	0.00	13.65	3	4,037	0.07%
2020/07/22	10	14.20	10	14.10	14.00	0	4,067	0.00%
2020/07/15	2	13.85	0	0.00	13.90	2	3,856	0.05%
2020/07/13	0.3	14.40	1.2	14.56	14.50	-1	3,660	-0.03%
2020/07/10	0	0.00	1	14.35	14.30	-1	3,598	-0.03%
2020/07/09	0	0.00	1	14.45	14.45	-1	3,598	-0.03%
2020/07/06	0	0.00	3	14.23	14.40	-3	3,547	-0.08%
2020/06/24	0	0.00	1	13.75	13.75	-1	3,398	-0.03%
2020/06/22	10	13.90	0	0.00	13.85	10	3,516	0.28%
2020/06/18	82	14.05	1	14.20	14.10	81	3,555	2.28%
2020/06/17	50	14.15	0	0.00	13.90	50	3,505	1.43%
2020/06/16	2	14.10	0	0.00	14.05	2	3,521	0.06%
2020/06/15	0.2	13.70	40	13.95	13.75	-39.8	3,443	-1.16%
2020/06/11	0	0.00	1	13.60	13.35	-1	3,343	-0.03%
2020/06/10	0	0.00	10	13.75	13.75	-10	3,333	-0.30%
2020/05/28	0	0.00	21	13.65	13.50	-21	3,609	-0.58%
2020/05/26	0	0.00	8	13.25	13.15	-8	3,898	-0.21%
2020/05/25	8	13.01	0	0.00	13.00	8	4,359	0.18%
2020/05/19	1	13.30	0	0.00	13.35	1	4,513	0.02%
2020/05/18	0	0.00	7	13.21	13.35	-7	4,524	-0.15%
2020/05/06	0	0.00	4	12.70	12.50	-4	4,867	-0.08%
2020/05/05	4	12.55	0	0.00	12.60	4	4,886	0.08%
2020/04/30	0	0.00	3	12.72	12.80	-3	4,944	-0.06%
2020/04/24	20	11.90	0	0.00	11.90	20	5,260	0.38%
2020/04/20	0	0.00	3	12.05	12.05	-3	5,195	-0.06%
2020/04/15	0	0.00	4	12.13	12.15	-4	5,116	-0.08%
2020/04/09	1	11.95	1	11.90	11.90	0	5,061	0.00%
2020/03/31	1	11.65	0	0.00	11.55	1	4,979	0.02%
2020/03/30	1	11.55	0	0.00	11.60	1	4,971	0.02%
2020/03/27	23	11.84	0	0.00	11.70	23	4,981	0.46%
2020/03/26	4	11.58	38	11.64	11.90	-34	4,905	-0.69%
2020/03/25	0	0.00	0.1	11.50	11.40	-0.1	4,875	0.00%
2020/03/24	3	11.25	0	0.00	11.25	3	4,863	0.06%
2020/03/23	22	11.29	1	11.40	11.10	21	4,880	0.43%
2020/03/20	1	10.75	0	0.00	10.70	1	4,784	0.02%
2020/03/16	5	11.44	0	0.00	11.15	5	4,568	0.11%
2020/03/13	30	11.05	2	11.15	11.45	28	4,522	0.62%
2020/03/11	10	12.85	0	0.00	12.75	10	4,345	0.23%
2020/03/10	1	12.70	7	12.76	12.90	-6	4,311	-0.14%
2020/03/09	8	12.99	0	0.00	12.90	8	4,231	0.19%
2020/03/04	1	13.70	0	0.00	13.70	1	4,104	0.02%
2020/02/27	0	0.00	200	14.45	13.90	-200	3,967	-5.04%	大賣/鉅額交易
2020/02/26	201	14.50	7	14.49	14.25	194	3,662	5.30%	大買/鉅額交易
2020/02/24	20	13.78	20	13.84	13.85	0	3,127	0.00%
2020/02/11	0	0.00	1	13.40	13.45	-1	3,005	-0.03%
2020/02/10	6	13.90	0	0.00	13.50	6	2,946	0.20%
2020/02/07	0	0.00	53	13.84	13.95	-53	2,774	-1.91%
2020/02/06	0	0.00	3	13.20	13.25	-3	2,497	-0.12%
2020/02/04	5	12.85	0	0.00	12.85	5	2,358	0.21%
2020/01/31	0	0.00	20	13.10	13.10	-20	2,287	-0.87%
2020/01/30	22	13.94	12	13.72	13.55	10	2,196	0.46%
2020/01/09	20	13.10	0	0.00	13.15	20	1,973	1.01%
2019/12/24	0	0.00	10	13.40	13.35	-10	1,777	-0.56%
2019/12/23	10	13.70	0	0.00	13.55	10	1,745	0.57%
2019/12/20	0	0.00	1	13.80	13.50	-1	1,715	-0.06%
2019/12/19	6	13.90	26	13.89	13.95	-20	1,662	-1.20%
2019/12/18	5	13.70	10	13.83	13.85	-5	1,590	-0.31%
2019/12/17	0	0.00	3	13.60	13.60	-3	1,507	-0.20%
2019/12/12	0	0.00	2	13.10	13.05	-2	1,380	-0.14%
2019/12/11	0	0.00	2	13.05	13.05	-2	1,376	-0.15%
2019/12/10	0	0.00	1	13.00	13.00	-1	1,375	-0.07%
2019/12/06	1	12.85	0	0.00	12.85	1	1,400	0.07%
2019/12/05	0	0.00	6	12.95	12.90	-6	1,400	-0.43%
2019/12/04	6	12.82	0	0.00	12.90	6	1,393	0.43%
2019/12/03	20	13.00	0	0.00	12.90	20	1,375	1.45%
2019/11/29	2	12.95	30	12.95	12.95	-28	1,352	-2.07%
2019/11/27	10	13.25	0	0.00	13.20	10	1,302	0.77%
2019/11/26	0	0.00	24	13.14	13.15	-24	1,259	-1.91%
2019/11/25	0	0.00	5	12.85	12.95	-5	1,197	-0.42%
2019/11/21	0	0.00	1	12.75	12.75	-1	1,164	-0.09%
2019/11/20	0	0.00	2	12.75	12.85	-2	1,149	-0.17%
2019/11/18	5	12.55	0	0.00	12.65	5	1,089	0.46%
2019/11/15	0	0.00	30	12.57	12.55	-30	1,050	-2.86%
2019/11/05	2	12.13	0	0.00	12.10	2	936	0.21%
2019/10/28	2	12.05	2.2	12.15	12.10	-0.2	961	-0.02%
2019/10/25	0	0.00	7	11.99	12.05	-7	949	-0.74%
2019/10/21	0	0.00	5	11.80	11.75	-5	904	-0.55%
2019/10/01	5	11.65	0	0.00	11.70	5	1,299	0.38%
2019/09/25	2	11.75	0	0.00	11.80	2	1,340	0.15%
2019/09/17	0	0.00	2	11.90	11.85	-2	1,398	-0.14%
2019/09/16	0	0.00	17	11.85	11.85	-17	1,396	-1.22%
2019/09/12	24	11.70	3	11.80	11.70	21	1,422	1.48%
2019/09/11	19	11.73	0	0.00	11.70	19	1,429	1.33%
2019/09/10	0	0.00	2	11.90	11.90	-2	1,417	-0.14%
2019/08/15	0	0.00	1	11.30	11.30	-1	1,363	-0.07%
2019/08/06	5	11.20	0	0.00	11.25	5	1,400	0.36%
2019/07/29	5	11.60	0	0.00	11.60	5	1,376	0.36%
2019/07/24	10	11.60	0	0.00	11.60	10	1,362	0.73%
2019/07/23	14	11.70	0	0.00	11.70	14	1,341	1.04%
2019/07/17	1	12.05	6	12.10	12.10	-5	1,284	-0.39%
2019/07/15	12	12.40	2	12.55	12.55	10	1,211	0.83%
2019/07/11	0	0.00	4	12.55	12.60	-4	1,092	-0.37%
2019/07/10	3	12.45	32	12.48	12.50	-29	1,041	-2.78%
2019/07/09	10	12.35	35	12.26	12.30	-25	979	-2.55%
2019/07/08	0	0.00	8	12.15	12.20	-8	929	-0.86%
2019/07/05	10	12.00	0	0.00	12.05	10	892	1.12%
2019/06/27	2	11.95	0	0.00	11.90	2	810	0.25%
2019/06/21	0	0.00	0.2	11.75	11.75	-0.2	795	-0.02%
2019/06/20	1	11.90	0	0.00	11.90	1	787	0.13%
2019/06/19	0	0.00	1	11.70	11.75	-1	767	-0.13%
2019/06/10	3	11.67	0	0.00	11.70	3	786	0.38%
2019/05/14	38	11.38	0	0.00	11.55	38	931	4.08%
2019/05/07	3	11.75	0	0.00	11.80	3	923	0.32%
2019/05/06	10	11.80	0	0.00	11.75	10	925	1.08%
2019/04/18	4	11.85	0	0.00	11.80	4	962	0.42%
2019/04/16	4	11.90	0	0.00	11.90	4	974	0.41%
2019/04/11	2	11.95	0	0.00	11.95	2	976	0.20%
2019/04/09	0	0.00	4	11.95	11.95	-4	965	-0.41%
2019/04/08	1	11.90	0	0.00	11.90	1	959	0.10%
2019/04/02	0	0.00	20	11.85	11.85	-20	955	-2.09%
2019/03/19	4	11.80	0	0.00	11.80	4	935	0.43%
2019/03/12	0	0.00	2	11.95	11.95	-2	989	-0.20%
2019/03/06	4	11.95	0	0.00	11.85	4	993	0.40%
2019/02/27	0	0.00	0	12.15	12.15	0	976	0.00%
2019/02/22	20	12.08	0	0.00	12.05	20	948	2.11%
2019/02/18	0	0.00	1	11.95	11.95	-1	854	-0.12%
2019/02/11	0	0.00	4	11.60	11.60	-4	829	-0.48%
2019/01/18	0	0.00	20	11.45	11.40	-20	839	-2.38%
2019/01/11	2	11.25	0	0.00	11.30	2	1,013	0.20%
2019/01/09	4	11.25	0	0.00	11.30	4	1,026	0.39%
2018/12/28	6	11.25	0	0.00	11.25	6	1,215	0.49%
2018/12/20	8	11.30	0	0.00	11.30	8	1,296	0.62%
2018/12/18	4	11.40	0	0.00	11.40	4	1,308	0.31%
2018/12/11	0	0.00	12	11.58	11.65	-12	1,312	-0.91%
2018/12/10	4	11.25	0	0.00	11.30	4	1,278	0.31%
2018/12/07	5	11.37	0	0.00	11.45	5	1,282	0.39%
2018/12/06	4	11.45	0	0.00	11.30	4	1,292	0.31%
2018/12/05	0.4	11.55	0	0.00	11.55	0.4	1,289	0.03%
2018/12/04	0.4	11.80	0	0.00	11.70	0.4	1,328	0.03%
2018/12/03	0	0.00	4	11.65	11.70	-4	1,326	-0.30%
2018/11/22	4	11.40	0	0.00	11.40	4	1,333	0.30%
2018/11/19	0	0.00	2	11.60	11.65	-2	1,429	-0.14%
2018/11/16	2	11.45	0	0.00	11.55	2	1,588	0.13%
2018/10/26	1	11.25	8	11.05	11.10	-7	1,634	-0.43%
2018/10/22	0	0.00	4	11.80	11.75	-4	1,686	-0.24%
2018/10/19	4	11.55	0	0.00	11.80	4	1,672	0.24%
2018/10/09	0	0.00	5	12.00	12.30	-5	1,387	-0.36%
2018/10/08	0	0.00	5	11.90	11.85	-5	1,346	-0.37%
2018/10/04	2	12.25	0	0.00	12.25	2	1,323	0.15%
2018/10/03	4	12.35	0	0.00	12.35	4	1,343	0.30%
2018/10/02	2	12.40	0	0.00	12.40	2	1,367	0.15%
2018/10/01	3	12.50	0	0.00	12.55	3	1,379	0.22%
2018/09/28	0	0.00	1	12.50	12.45	-1	1,390	-0.07%
2018/09/27	0	0.00	7	12.55	12.55	-7	1,388	-0.50%
2018/09/26	0	12.40	2	12.45	12.45	-2	1,349	-0.15%
2018/09/25	0.7	12.25	0	0.00	12.20	0.7	1,357	0.05%
2018/09/14	0	0.00	6	12.38	12.45	-6	1,378	-0.44%
2018/09/06	5	12.20	0	0.00	12.15	5	1,404	0.36%
2018/09/05	2	12.25	0	0.00	12.25	2	1,405	0.14%
2018/09/04	2	12.25	0	0.00	12.35	2	1,406	0.14%
2018/09/03	4	12.33	0	0.00	12.25	4	1,410	0.28%
2018/08/31	10	12.45	0	0.00	12.35	10	1,406	0.71%
2018/08/29	4	12.45	0	0.00	12.45	4	1,408	0.28%
2018/08/23	0	0.00	11	12.51	12.90	-11	1,459	-0.75%
2018/08/22	0	0.00	6	12.18	12.25	-6	1,310	-0.46%
2018/08/07	2	11.90	3	11.85	11.95	-1	1,373	-0.07%
2018/08/06	0	0.00	16.7	11.95	11.95	-16.7	1,398	-1.19%
2018/08/02	4	11.90	0	0.00	11.80	4	1,447	0.28%
2018/08/01	0	0.00	1	12.00	12.00	-1	1,442	-0.07%
2018/07/31	0	0.00	2	12.00	12.10	-2	1,449	-0.14%
2018/07/30	0	0.00	15.1	12.17	12.20	-15.1	1,434	-1.05%
2018/07/17	9	11.69	3	11.65	11.60	6	1,531	0.39%
2018/07/13	0	0.00	2	11.60	11.55	-2	1,531	-0.13%
2018/07/12	0	0.00	4	11.45	11.55	-4	1,536	-0.26%
2018/07/06	2	11.65	0	0.00	11.55	2	1,574	0.13%
2018/07/05	2	11.80	0	0.00	11.65	2	1,634	0.12%
2018/07/03	0	0.00	1	11.95	11.85	-1	1,699	-0.06%
2018/07/02	2	12.00	0	0.00	12.00	2	1,704	0.12%
2018/06/29	5	12.02	0	0.00	12.05	5	1,721	0.29%
2018/06/25	0	0.00	1	12.15	12.20	-1	1,749	-0.06%
2018/06/21	0	0.00	7	12.35	12.25	-7	1,780	-0.39%
2018/06/19	8	12.58	0	0.00	12.50	8	1,821	0.44%
2018/06/14	56	12.61	0	0.00	12.60	56	1,832	3.06%
2018/06/13	6	12.80	0	0.00	12.75	6	1,822	0.33%
2018/06/12	0	0.00	1	12.90	12.80	-1	1,879	-0.05%
2018/06/11	6	12.85	0	0.00	12.85	6	1,883	0.32%
2018/06/01	0	0.00	10	13.15	13.20	-10	2,017	-0.50%
2018/05/31	0	0.00	4	12.85	13.05	-4	2,025	-0.20%
2018/05/29	11	12.95	10	12.85	12.90	1	2,154	0.05%
2018/05/25	3	12.75	0	0.00	12.70	3	2,483	0.12%
2018/05/24	10	12.73	0	0.00	12.70	10	2,917	0.34%
2018/05/22	3	12.75	0	0.00	12.75	3	3,002	0.10%
2018/05/16	2	12.75	1	12.80	12.85	1	3,086	0.03%
2018/05/11	0	0.00	20	13.03	13.10	-20	3,232	-0.62%
2018/05/08	0	0.00	6	12.85	12.95	-6	3,377	-0.18%
2018/05/04	6	12.67	0	0.00	12.65	6	3,748	0.16%
2018/05/02	10	12.90	3	12.85	12.90	7	3,835	0.18%
2018/04/24	3	12.70	0	0.00	12.70	3	4,022	0.07%
2018/04/20	0	0.00	4	13.23	13.20	-4	4,081	-0.10%
2018/04/19	4	13.08	0	0.00	13.10	4	4,074	0.10%
2018/04/18	1	13.10	0	0.00	13.10	1	4,126	0.02%
2018/04/17	0	0.00	1	13.25	13.25	-1	4,177	-0.02%
2018/04/12	10	13.30	0	0.00	13.30	10	4,277	0.23%
2018/04/10	0	0.00	3	13.15	13.10	-3	4,348	-0.07%
2018/04/09	3	12.88	10	12.94	13.05	-7	4,407	-0.16%
2018/04/03	4.8	12.63	4	12.75	12.80	0.8	4,483	0.02%
2018/04/02	8	12.73	0	0.00	12.70	8	4,891	0.16%
2018/03/29	0	0.00	4	12.93	12.95	-4	5,494	-0.07%
2018/03/28	4	12.73	0	0.00	12.70	4	5,472	0.07%
2018/03/27	0	0.00	4	12.95	12.95	-4	5,490	-0.07%
2018/03/26	1	12.70	0	0.00	12.70	1	5,512	0.02%
2018/03/23	5	12.76	0	0.00	12.75	5	5,498	0.09%
2018/03/21	1	13.30	0	0.00	13.30	1	5,457	0.02%
2018/03/15	5	13.65	30	13.65	13.70	-25	5,423	-0.46%
2018/03/13	0	0.00	0	13.80	13.85	0	5,405	0.00%
2018/03/08	0	0.00	3	13.85	13.85	-3	5,343	-0.06%
2018/03/07	0	0.00	1	13.80	13.70	-1	5,343	-0.02%
2018/03/02	6	13.93	0	0.00	13.95	6	5,379	0.11%
2018/03/01	0	0.00	8	14.29	14.25	-8	5,308	-0.15%
2018/02/26	13	14.48	20	14.45	14.50	-7	5,104	-0.14%
2018/02/23	2	13.03	0	0.00	13.50	2	4,704	0.04%
2018/02/22	1	12.75	0	0.00	12.75	1	4,658	0.02%
2018/02/21	1	12.70	0	0.00	12.85	1	4,757	0.02%
2018/02/09	1	12.40	0	0.00	12.35	1	4,942	0.02%
2018/02/08	2	12.65	0	0.00	12.65	2	4,976	0.04%
2018/02/07	21	12.55	10	12.80	12.50	11	5,175	0.21%
2018/02/06	16	12.72	0	0.00	12.50	16	5,162	0.31%
2018/02/05	0	0.00	4	13.43	13.60	-4	5,105	-0.08%
2018/02/02	10	13.74	0	0.00	13.70	10	5,052	0.20%
2018/01/30	6	13.92	0	0.00	13.50	6	4,898	0.12%
2018/01/24	2	13.60	0	0.00	13.65	2	4,512	0.04%
2018/01/23	20	13.75	20	13.65	13.75	0	4,489	0.00%
2018/01/19	0	0.00	2	13.55	13.45	-2	4,331	-0.05%
2018/01/18	12	13.71	0	13.60	13.65	12	4,315	0.28%
2018/01/10	0	0.00	5	13.40	13.40	-5	4,085	-0.12%
2018/01/03	0	0.00	160	13.83	13.80	-160	3,879	-4.12%	大賣/鉅額交易
2018/01/02	0	0.00	5	13.95	13.95	-5	3,783	-0.13%