永豐餘 (1907)-元大-古亭券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
31.40
漲跌
▲0.05
漲幅
+0.16%
成交量
1,620張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:13:30

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

永豐餘 (1907)籌碼相關－元大-古亭券商分點個股進出

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

元大-古亭券商分點個股進出
元大-古亭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
2024/05/06	11	31.60	1	31.50	31.40	10	1,713	0.58%
2024/05/03	50	31.46	0	0.00	31.35	50	1,697	2.95%
2024/05/02	2	31.15	0	0.00	31.45	2	1,683	0.12%
2024/04/30	3	31.07	0	0.00	31.05	3	1,677	0.18%
2024/04/29	2	31.20	1	31.40	31.65	1	1,658	0.06%
2024/04/26	19	30.36	0	0.00	30.60	19	1,577	1.20%
2024/04/25	27	30.54	0	0.00	30.60	27	1,570	1.72%
2024/04/24	2	30.45	0	0.00	30.20	2	1,565	0.13%
2024/04/23	14	30.57	0	0.00	30.65	14	1,574	0.89%
2024/04/22	20	30.75	0	0.00	30.60	20	1,595	1.25%
2024/04/19	4	29.65	2	29.40	29.40	2	1,518	0.13%
2024/04/18	2	29.65	0	0.00	30.05	2	1,487	0.13%
2024/04/17	2	29.35	1	29.45	29.35	1	1,476	0.07%
2024/04/16	26	29.81	0	0.00	29.30	26	1,472	1.77%
2024/04/15	2	30.13	0	0.00	30.00	2	1,433	0.14%
2024/04/12	12	29.96	0	0.00	29.90	12	1,418	0.85%
2024/04/11	2	30.10	0	0.00	30.00	2	1,415	0.14%
2024/04/08	2	29.90	0	0.00	29.90	2	1,442	0.14%
2024/04/03	4	29.75	0	0.00	29.80	4	1,451	0.28%
2024/04/02	8	29.89	0	0.00	29.75	8	1,450	0.55%
2024/04/01	12	30.03	0	0.00	30.15	12	1,386	0.87%
2024/03/29	8	29.89	0	0.00	30.00	8	1,386	0.58%
2024/03/28	5	29.90	0	0.00	29.80	5	1,405	0.36%
2024/03/27	2	29.90	0	0.00	30.00	2	1,447	0.14%
2024/03/26	4	29.85	0	0.00	29.65	4	1,803	0.22%
2024/03/25	2	30.15	0	0.00	30.10	2	2,081	0.10%
2024/03/22	1	30.20	0	0.00	30.40	1	2,373	0.04%
2024/03/21	2	30.08	0	0.00	30.25	2	2,766	0.07%
2024/03/19	5	29.71	0	0.00	29.65	5	3,166	0.16%
2024/03/18	2	30.05	0	0.00	29.90	2	3,214	0.06%
2024/03/15	4.5	30.28	0	0.00	30.10	4.5	3,223	0.14%
2024/03/14	0.1	30.20	0	0.00	30.10	0.1	3,252	0.00%
2024/03/13	1	30.10	0	0.00	30.25	1	3,274	0.03%
2024/03/12	1	30.60	0	0.00	30.50	1	3,325	0.03%
2024/03/11	0	30.00	0.1	30.00	30.40	-0.1	3,364	0.00%
2024/03/08	3	29.72	0	0.00	29.70	3	3,512	0.09%
2024/03/07	1	29.80	0	0.00	29.80	1	3,625	0.03%
2024/03/06	2	30.00	0	0.00	30.00	2	3,671	0.05%
2024/03/05	1	30.10	0	0.00	30.10	1	3,692	0.03%
2024/03/04	1	30.40	0	0.00	30.15	1	3,701	0.03%
2024/03/01	1	29.95	0	0.00	29.95	1	3,686	0.03%
2024/02/26	0	0.00	0.1	30.30	30.25	-0.1	3,710	0.00%
2024/02/23	4	30.00	0	0.00	30.00	4	3,727	0.11%
2024/02/22	1	30.40	0	0.00	30.25	1	3,741	0.03%
2024/02/20	1	30.40	0	0.00	30.30	1	3,792	0.03%
2024/02/16	0	0.00	1	30.25	30.30	-1	3,864	-0.03%
2024/02/15	3	29.53	0	0.00	29.55	3	3,917	0.08%
2024/02/05	1	29.55	0	0.00	29.55	1	3,916	0.03%
2024/02/02	2	30.28	0	0.00	30.15	2	3,881	0.05%
2024/02/01	1	30.20	0	0.00	30.40	1	3,890	0.03%
2024/01/31	1	30.15	0	0.00	30.00	1	3,900	0.03%
2024/01/30	2	30.23	0	0.00	29.90	2	3,917	0.05%
2024/01/29	1	30.35	0	0.00	30.35	1	3,911	0.03%
2024/01/26	2	30.50	0	0.00	30.25	2	3,941	0.05%
2024/01/25	1	30.25	0	0.00	30.10	1	3,981	0.03%
2024/01/24	1.2	30.35	0	0.00	30.25	1.2	4,017	0.03%
2024/01/23	1	30.30	0	0.00	30.20	1	4,051	0.02%
2024/01/22	1	30.30	0	0.00	30.10	1	4,088	0.02%
2024/01/19	1	30.15	0	0.00	30.00	1	4,133	0.02%
2024/01/18	3	29.98	0	0.00	29.95	3	4,151	0.07%
2024/01/17	2	30.23	0	0.00	30.00	2	4,146	0.05%
2024/01/16	6.1	30.73	0	0.00	30.40	6.1	4,126	0.15%
2024/01/12	1	31.20	0	0.00	31.10	1	4,141	0.02%
2024/01/11	1	31.20	0	0.00	31.20	1	4,174	0.02%
2024/01/10	3	31.28	0	0.00	31.15	3	4,273	0.07%
2024/01/09	1	31.75	0	0.00	31.55	1	4,312	0.02%
2024/01/08	1	32.00	0	0.00	31.95	1	4,391	0.02%
2024/01/05	1	31.90	0	0.00	31.95	1	4,436	0.02%
2024/01/04	4	32.08	0	0.00	32.00	4	4,463	0.09%
2024/01/03	2	32.40	0	0.00	32.25	2	4,511	0.04%
2024/01/02	1	32.35	0	0.00	32.80	1	4,522	0.02%
2023/12/29	1	32.60	0	0.00	32.60	1	4,493	0.02%
2023/12/28	1	32.75	0	0.00	32.85	1	4,497	0.02%
2023/12/27	2	32.83	0	0.00	32.85	2	4,555	0.04%
2023/12/25	2	32.78	1	32.50	32.50	1	4,680	0.02%
2023/12/22	1	33.15	1	33.35	33.25	0	4,662	0.00%
2023/12/21	1	32.80	1	33.20	32.75	0	4,624	0.00%
2023/12/20	1	31.75	0	0.00	32.40	1	4,275	0.02%
2023/12/19	1	32.00	0	0.00	32.15	1	3,963	0.03%
2023/12/18	2	33.30	0	0.00	32.65	2	3,663	0.05%
2023/12/14	0.5	34.20	0	0.00	34.20	0.5	2,993	0.02%
2023/12/13	0	0.00	1	34.60	35.00	-1	2,904	-0.03%
2023/12/12	0	0.00	3	34.30	34.55	-3	2,870	-0.10%
2023/12/11	0	0.00	1	34.50	34.55	-1	2,869	-0.03%
2023/12/07	2	34.00	0	0.00	33.50	2	2,791	0.07%
2023/12/06	1	34.50	0	0.00	34.40	1	2,738	0.04%
2023/12/05	0	0.00	2	35.00	34.95	-2	2,699	-0.07%
2023/12/04	0	0.00	7	34.34	34.55	-7	2,550	-0.27%
2023/12/01	0	0.00	1	32.50	32.75	-1	2,434	-0.04%
2023/11/30	0	0.00	1	31.60	31.80	-1	2,373	-0.04%
2023/11/28	0	0.00	2	31.75	31.30	-2	2,353	-0.08%
2023/11/27	0	0.00	1	31.15	31.05	-1	2,320	-0.04%
2023/11/17	0	0.00	2	31.00	30.75	-2	2,289	-0.09%
2023/11/16	0	0.00	6	30.65	30.75	-6	2,290	-0.26%
2023/11/15	0.4	29.95	8	30.11	30.15	-7.6	2,254	-0.34%
2023/11/14	0	0.00	1	29.70	29.65	-1	2,250	-0.04%
2023/11/13	2	29.00	0	0.00	29.05	2	2,236	0.09%
2023/11/10	1	28.85	0	0.00	28.95	1	2,275	0.04%
2023/11/08	1	29.20	0	0.00	29.20	1	2,340	0.04%
2023/11/07	1	29.50	2	29.90	29.45	-1	2,373	-0.04%
2023/11/06	5	29.59	0	0.00	29.60	5	2,453	0.20%
2023/11/03	0	0.00	1	29.55	29.55	-1	2,491	-0.04%
2023/11/01	15	29.20	0	0.00	29.05	15	2,616	0.57%
2023/10/31	1	29.20	1	29.80	29.80	0	2,632	0.00%
2023/10/30	1.1	29.02	1	29.50	29.80	0.1	2,847	0.00%
2023/10/27	5	29.75	0	0.00	29.70	5	2,871	0.17%
2023/10/23	1	30.50	0	0.00	30.45	1	4,163	0.02%
2023/10/20	1	31.05	0	0.00	30.95	1	4,276	0.02%
2023/10/18	1	31.70	1	32.20	31.90	0	4,530	0.00%
2023/10/17	2	31.48	1	31.70	31.65	1	4,530	0.02%
2023/10/16	1	32.15	3	32.27	32.05	-2	4,585	-0.04%
2023/10/13	1.1	31.55	0	0.00	31.35	1.1	4,625	0.02%
2023/10/12	1	31.65	0	0.00	31.70	1	4,662	0.02%
2023/10/11	1.5	31.52	0	0.00	31.55	1.5	4,711	0.03%
2023/10/03	1	32.60	1	33.50	32.70	0	4,843	0.00%
2023/10/02	0.1	32.15	0	0.00	32.40	0.1	4,840	0.00%
2023/09/28	0	0.00	4	32.40	32.55	-4	4,895	-0.08%
2023/09/21	1	30.40	0	0.00	30.40	1	5,501	0.02%
2023/09/20	2	30.93	0	0.00	31.25	2	5,607	0.04%
2023/09/15	0.1	31.10	0	0.00	31.90	0.1	7,334	0.00%
2023/09/13	0	0.00	0.1	31.10	31.15	-0.1	8,215	0.00%
2023/09/12	0.1	30.70	0	0.00	30.80	0.1	8,693	0.00%
2023/09/11	0	0.00	1	30.85	30.80	-1	8,778	-0.01%
2023/09/06	1	31.05	0	0.00	30.90	1	9,125	0.01%
2023/09/04	0	0.00	1	31.50	31.75	-1	9,380	-0.01%
2023/09/01	2	31.20	0	0.00	31.35	2	9,519	0.02%
2023/08/29	0	0.00	1	30.80	30.95	-1	10,618	-0.01%
2023/08/24	1	29.90	0	0.00	29.95	1	11,030	0.01%
2023/08/23	0	0.00	1	30.10	30.20	-1	11,069	-0.01%
2023/08/22	2	29.63	1	29.90	29.95	1	11,151	0.01%
2023/08/21	1	30.10	0	0.00	30.15	1	11,227	0.01%
2023/08/18	1	30.65	1	30.05	30.10	0	11,370	0.00%
2023/08/16	1	30.25	1	30.10	30.25	0	11,618	0.00%
2023/08/15	2	31.20	0	31.20	31.00	2	11,644	0.02%
2023/08/14	2	31.25	0	0.00	31.00	2	11,677	0.02%
2023/08/10	4	32.90	0	0.00	32.55	4	11,687	0.03%
2023/08/09	0	0.00	0	33.95	33.95	0	11,637	0.00%
2023/08/08	1.5	34.43	0.1	34.50	34.35	1.4	11,614	0.01%
2023/08/07	3	35.27	1.3	34.98	34.95	1.7	11,590	0.02%
2023/08/04	1	36.30	0.1	36.45	36.45	0.9	11,574	0.01%
2023/08/02	8	37.51	2.3	37.93	36.60	5.7	11,849	0.05%
2023/08/01	0.3	36.58	0	36.60	36.85	0.3	11,641	0.00%
2023/07/31	3	37.10	2	36.48	36.85	1	11,678	0.01%
2023/07/28	7.5	37.29	2	36.91	37.05	5.5	11,688	0.05%
2023/07/27	0.1	38.98	18	38.93	39.05	-17.9	11,390	-0.16%
2023/07/26	1	36.60	3	36.72	36.60	-2	10,871	-0.02%
2023/07/25	1	36.60	1	35.70	36.10	0	10,871	0.00%
2023/07/24	0	0.00	2.3	35.78	35.90	-2.3	10,924	-0.02%
2023/07/21	2.3	34.81	2.1	35.54	34.75	0.2	11,068	0.00%
2023/07/20	1.1	35.33	2	35.35	35.70	-1	11,225	-0.01%
2023/07/19	5.2	34.07	1	33.75	33.75	4.2	11,672	0.04%
2023/07/18	11	35.66	2.5	35.00	34.80	8.5	12,347	0.07%
2023/07/17	1	36.80	5	36.90	36.75	-4	12,675	-0.03%
2023/07/14	25	36.12	25.4	35.92	36.15	-0.4	12,620	0.00%
2023/07/13	1.2	35.76	1.3	35.85	35.35	-0.2	12,584	0.00%
2023/07/12	0	36.40	25	36.36	36.30	-25	12,522	-0.20%
2023/07/11	0.2	36.40	1	36.70	36.70	-0.8	12,513	-0.01%
2023/07/10	2.4	36.18	1	36.25	36.25	1.4	12,484	0.01%
2023/07/07	0	0.00	125	36.65	36.85	-125	12,419	-1.01%	大賣/鉅額交易
2023/07/06	2	37.10	3	37.47	36.95	-1	12,387	-0.01%
2023/07/05	1	37.70	1	37.90	37.70	0	12,319	0.00%
2023/07/04	52	38.98	51	38.26	38.20	1	12,252	0.01%
2023/07/03	1	37.65	3	37.80	37.95	-2	12,029	-0.02%
2023/06/30	1	36.80	1	36.95	37.25	0	11,850	0.00%
2023/06/29	52	37.45	1	37.50	37.50	51	11,757	0.43%
2023/06/28	2	35.95	0	0.00	35.85	2	11,551	0.02%
2023/06/27	17	37.24	5	36.65	36.50	12	11,452	0.10%
2023/06/26	106.1	39.57	23	39.77	39.40	83.1	11,122	0.75%	大買/
2023/06/21	0	0.00	6	36.42	37.50	-6	10,287	-0.06%
2023/06/20	2	34.75	9	34.66	35.20	-7	9,759	-0.07%
2023/06/19	15	33.92	1	33.65	33.75	14	9,387	0.15%
2023/06/16	3.5	35.66	0.5	36.03	35.00	3	8,869	0.03%
2023/06/15	1	35.25	1	35.25	36.15	0	8,396	0.00%
2023/06/14	2.5	35.61	3	36.40	35.60	-0.5	8,340	-0.01%
2023/06/13	1	36.10	1	36.25	36.20	0	8,236	0.00%
2023/06/12	2	36.90	5	36.86	36.70	-3	8,118	-0.04%
2023/06/09	0	0.00	4	37.56	37.65	-4	8,005	-0.05%
2023/06/08	1.1	36.62	1	37.05	36.90	0.1	7,872	0.00%
2023/06/07	0	0.00	7	37.02	37.00	-7	7,782	-0.09%
2023/06/06	19.2	36.96	72	37.13	37.00	-52.8	7,693	-0.69%
2023/06/05	55	35.54	10	35.45	36.50	45	7,207	0.62%
2023/06/02	3	33.05	75	32.95	33.30	-72	6,786	-1.06%
2023/06/01	80.5	33.29	6	33.06	33.05	74.5	6,640	1.12%
2023/05/31	3	31.75	2	32.03	31.70	1	6,361	0.02%
2023/05/30	1	31.75	0	0.00	32.10	1	6,304	0.02%
2023/05/29	0	0.00	2	32.45	32.50	-2	6,287	-0.03%
2023/05/26	5	32.32	0	0.00	32.20	5	6,281	0.08%
2023/05/25	8	33.38	0	0.00	33.50	8	6,216	0.13%
2023/05/24	1	33.75	8	33.72	33.95	-7	6,123	-0.11%
2023/05/23	2	33.30	2	33.45	33.40	0	5,965	0.00%
2023/05/22	1	32.00	0	0.00	32.05	1	5,696	0.02%
2023/05/18	1	31.65	4	31.40	31.50	-3	5,563	-0.05%
2023/05/17	4	30.95	2	31.43	31.40	2	5,510	0.04%
2023/05/16	0.5	30.85	0	0.00	30.75	0.5	5,444	0.01%
2023/05/15	1	30.55	2	30.68	30.80	-1	5,416	-0.02%
2023/05/12	1.2	30.56	0	0.00	30.90	1.2	5,376	0.02%
2023/05/11	1.2	30.56	0	0.00	30.75	1.2	5,361	0.02%
2023/05/10	3.3	31.37	0	0.00	31.25	3.3	5,316	0.06%
2023/05/09	4	32.59	8	32.61	32.15	-4	5,226	-0.08%
2023/05/08	1	31.55	12	31.50	31.75	-11	4,906	-0.22%
2023/05/05	4	31.56	1	31.40	31.50	3	4,874	0.06%
2023/05/04	2	31.63	4	32.00	32.25	-2	4,796	-0.04%
2023/05/03	0	0.00	7	31.04	30.90	-7	4,601	-0.15%
2023/05/02	5	31.12	2	30.60	31.35	3	4,518	0.07%
2023/04/27	6	30.89	5	30.88	31.05	1	4,282	0.02%
2023/04/26	24	31.62	27	31.68	31.75	-3	4,100	-0.07%
2023/04/25	5	30.57	2	30.65	30.40	3	3,748	0.08%
2023/04/24	8	31.14	9	31.14	31.45	-1	3,508	-0.03%
2023/04/21	33	31.16	20	31.57	30.25	13	2,970	0.44%
2023/04/20	7	30.25	8.3	29.89	30.00	-1.3	2,203	-0.06%
2023/04/18	0	0.00	2	27.98	27.95	-2	1,743	-0.11%
2023/04/17	1	27.45	0	0.00	27.45	1	1,706	0.06%
2023/04/14	0	0.00	2	27.85	27.80	-2	1,703	-0.12%
2023/04/06	0	0.00	0.2	26.65	26.75	-0.2	1,595	-0.01%
2023/03/29	0	0.00	0.5	26.85	26.55	-0.5	1,610	-0.03%
2023/03/28	1	27.00	0	0.00	26.70	1	1,620	0.06%
2023/03/27	0	0.00	2.1	27.10	26.90	-2.1	1,607	-0.13%
2023/03/24	0.1	26.00	0	0.00	25.90	0.1	1,564	0.01%
2023/03/23	0	0.00	0.1	26.08	26.00	-0.1	1,562	-0.01%
2023/03/22	1	26.10	0	0.00	26.10	1	1,571	0.06%
2023/03/20	2	26.25	0	0.00	26.25	2	1,554	0.13%
2023/03/17	0	0.00	2	26.40	26.30	-2	1,596	-0.13%
2023/03/13	1	26.65	0	0.00	27.10	1	1,814	0.06%
2023/03/09	1	28.05	0	0.00	28.00	1	1,802	0.06%
2023/03/07	1	27.65	4	27.70	27.40	-3	1,744	-0.17%
2023/03/03	0.2	27.50	1	27.45	27.50	-0.8	1,682	-0.05%
2023/02/23	0	0.00	2	26.53	26.55	-2	1,676	-0.12%
2023/02/20	0	0.00	1	26.20	26.10	-1	1,746	-0.06%
2023/02/17	1	26.05	0	0.00	26.05	1	1,827	0.05%
2023/02/15	2	25.78	0	0.00	25.75	2	1,974	0.10%
2023/02/08	0	0.00	1	26.15	26.20	-1	2,091	-0.05%
2023/02/03	3	26.10	0	0.00	26.15	3	2,191	0.14%
2023/02/02	0	0.00	1	26.10	26.05	-1	2,227	-0.04%
2023/01/31	0	0.00	2	25.78	25.80	-2	2,388	-0.08%
2023/01/13	0.5	25.25	0.1	25.35	25.20	0.5	2,365	0.02%
2023/01/12	0	0.00	1	25.30	25.50	-1	2,400	-0.04%
2022/12/27	0	0.00	1	24.75	24.75	-1	2,456	-0.04%
2022/12/21	1	24.25	0	0.00	24.15	1	2,479	0.04%
2022/12/20	1	24.30	0	0.00	24.35	1	2,482	0.04%
2022/12/08	1.1	24.90	0	0.00	24.90	1.1	2,393	0.04%
2022/12/06	2	25.48	2	25.78	25.45	0	2,326	0.00%
2022/12/05	8	26.12	0	0.00	25.95	8	2,274	0.35%
2022/12/02	2	27.15	0.1	27.20	27.15	1.9	2,113	0.09%
2022/12/01	0.1	27.45	0	0.00	27.50	0.1	2,098	0.00%
2022/11/30	0	0.00	0	27.30	27.40	0	2,073	0.00%
2022/11/29	1	26.90	0	0.00	26.90	1	2,061	0.05%
2022/11/28	0	0.00	1	26.75	27.15	-1	2,046	-0.05%
2022/11/23	3	27.50	1	27.25	27.35	2	2,026	0.10%
2022/11/21	2	28.00	3	28.00	27.60	-1	1,946	-0.05%
2022/11/18	3	27.23	0	0.00	27.15	3	1,908	0.16%
2022/11/16	1	28.55	7	28.16	28.00	-6	1,868	-0.32%
2022/11/15	1	28.10	1	28.10	28.10	0	1,866	0.00%
2022/11/14	0	0.00	1	27.75	27.85	-1	1,791	-0.06%
2022/11/08	0	0.00	3	26.17	26.35	-3	1,686	-0.18%
2022/11/07	2	25.40	2	25.75	26.00	0	1,636	0.00%
2022/11/03	1	24.80	0	0.00	24.60	1	1,586	0.06%
2022/11/02	2	25.53	0	0.00	25.20	2	1,547	0.13%
2022/11/01	0	0.00	4	26.28	25.75	-4	1,513	-0.26%
2022/10/31	4	25.70	0	0.00	25.55	4	1,463	0.27%
2022/10/27	0	0.00	6	25.91	26.75	-6	1,327	-0.45%
2022/10/24	1	24.00	0	0.00	24.00	1	1,208	0.08%
2022/10/20	1	23.90	0	0.00	24.40	1	1,196	0.08%
2022/10/18	0	0.00	1	24.80	25.00	-1	1,144	-0.09%
2022/10/17	0	0.00	0	24.40	24.30	0	1,120	0.00%
2022/10/14	0	0.00	11	23.50	24.15	-11	1,106	-0.99%
2022/10/13	1	23.50	0	0.00	22.75	1	1,100	0.09%
2022/10/12	1	24.00	0	0.00	24.00	1	1,107	0.09%
2022/10/07	0	0.00	1	24.75	24.80	-1	1,178	-0.08%
2022/10/06	0	0.00	1	24.25	24.35	-1	1,198	-0.08%
2022/10/04	0	0.00	3	23.88	23.95	-3	1,246	-0.24%
2022/09/30	0	0.00	1	23.60	23.70	-1	1,263	-0.08%
2022/09/29	0	0.00	1	23.75	23.70	-1	1,266	-0.08%
2022/09/28	2	23.25	0	0.00	22.90	2	1,259	0.16%
2022/09/19	1	24.40	0	0.00	24.10	1	1,279	0.08%
2022/09/16	1	24.85	1	25.00	24.95	0	1,282	0.00%
2022/09/15	0	0.00	1	24.35	24.35	-1	1,263	-0.08%
2022/09/13	0	0.00	2	24.40	24.45	-2	1,277	-0.16%
2022/09/12	0	0.00	1	24.10	24.10	-1	1,294	-0.08%
2022/09/08	1	23.60	0	0.00	23.70	1	1,323	0.08%
2022/09/07	1	23.45	0	0.00	23.45	1	1,342	0.07%
2022/09/06	1	23.85	0	0.00	23.85	1	1,352	0.07%
2022/08/31	0	0.00	2	24.50	24.75	-2	1,377	-0.15%
2022/08/29	3	24.00	0	0.00	24.15	3	1,387	0.22%
2022/08/25	0	0.00	0	24.85	24.65	0	1,390	0.00%
2022/08/23	2	24.75	0	0.00	24.65	2	1,439	0.14%
2022/08/22	4	25.73	5	25.66	25.40	-1	1,443	-0.07%
2022/08/19	0.5	24.95	1	24.40	24.70	-0.5	1,394	-0.04%
2022/08/18	22	24.65	23	24.74	24.55	-1	1,404	-0.07%
2022/08/11	0	0.00	1	23.95	23.70	-1	1,383	-0.07%
2022/08/05	0	0.00	0.1	23.30	23.30	-0.1	1,616	0.00%
2022/08/04	1	23.15	0	0.00	23.15	1	1,660	0.06%
2022/08/02	1	23.70	0	0.00	23.50	1	1,697	0.06%
2022/07/29	0	0.00	1	24.30	24.10	-1	1,699	-0.06%
2022/07/26	1	23.90	0	0.00	23.90	1	1,854	0.05%
2022/07/22	0	0.00	1	23.70	23.75	-1	1,856	-0.05%
2022/07/18	0	0.00	1	23.00	22.90	-1	1,848	-0.05%
2022/07/15	9	22.30	0	0.00	22.05	9	1,822	0.49%
2022/07/14	0	0.00	7.3	24.16	24.20	-7.3	1,762	-0.41%
2022/07/11	3	24.42	0	0.00	24.40	3	1,680	0.18%
2022/07/08	2	24.90	0	0.00	24.60	2	1,681	0.12%
2022/07/05	0	0.00	1	25.05	24.90	-1	1,684	-0.06%
2022/06/30	1	25.50	0	0.00	25.45	1	1,653	0.06%
2022/06/28	1	26.60	0	0.00	26.60	1	1,658	0.06%
2022/06/21	0	0.00	6	26.20	26.50	-6	1,677	-0.36%
2022/06/20	2	26.20	3	25.70	25.45	-1	1,672	-0.06%
2022/06/16	2	27.15	1	26.75	26.75	1	1,644	0.06%
2022/06/15	1	27.30	1	27.30	27.25	0	1,637	0.00%
2022/06/13	2	26.78	0	0.00	26.60	2	1,722	0.12%
2022/06/08	0	27.35	0	0.00	27.35	0	1,766	0.00%
2022/06/06	1	27.55	0	0.00	27.55	1	1,784	0.06%
2022/06/01	1	28.25	0	0.00	28.20	1	1,841	0.05%
2022/05/31	0	0.00	1	27.95	28.75	-1	1,837	-0.05%
2022/05/26	3	27.15	1	27.20	26.90	2	1,785	0.11%
2022/05/20	0	0.00	1	26.90	26.85	-1	1,849	-0.05%
2022/05/19	1.3	26.28	0	0.00	26.45	1.3	1,876	0.07%
2022/05/18	1	26.60	2	26.90	27.05	-1	1,844	-0.05%
2022/05/17	0	0.00	1	26.75	26.35	-1	1,791	-0.06%
2022/05/16	5	26.42	0	0.00	26.25	5	1,763	0.28%
2022/05/11	2	30.43	0	0.00	29.80	2	1,605	0.12%
2022/05/09	1	30.90	0.5	30.60	30.55	0.5	1,643	0.03%
2022/05/06	1	31.05	0	0.00	31.10	1	1,693	0.06%
2022/05/03	0	0.00	2	33.80	32.45	-2	1,736	-0.12%
2022/04/29	0	0.00	5	31.40	31.25	-5	1,632	-0.31%
2022/04/25	3	31.83	0	0.00	31.80	3	1,693	0.18%
2022/04/18	1	32.35	1	32.70	32.25	0	1,782	0.00%
2022/04/14	1	32.45	0	0.00	32.40	1	1,804	0.06%
2022/04/11	0.5	32.90	0	0.00	32.60	0.5	1,892	0.03%
2022/04/08	2	33.08	0	0.00	33.05	2	1,930	0.10%
2022/03/31	0	0.00	2	34.15	34.20	-2	2,428	-0.08%
2022/03/29	1	34.05	0	34.00	34.10	1	2,591	0.04%
2022/03/28	2	33.70	1	33.60	33.90	1	2,588	0.04%
2022/03/25	0	0.00	1	33.60	33.40	-1	2,576	-0.04%
2022/03/22	1	33.35	1	33.15	33.30	0	2,661	0.00%
2022/03/21	0	0.00	2	33.13	33.25	-2	2,714	-0.07%
2022/03/18	0	0.00	5	32.55	32.60	-5	3,021	-0.17%
2022/03/16	2.1	32.00	0	0.00	32.10	2.1	3,046	0.07%
2022/03/15	2.1	33.13	0	0.00	33.10	2.1	2,980	0.07%
2022/03/14	0	0.00	1	33.50	33.85	-1	3,050	-0.03%
2022/03/11	0	0.00	1	33.70	33.30	-1	3,096	-0.03%
2022/03/10	0	0.00	1	33.00	33.40	-1	3,106	-0.03%
2022/03/08	1	32.00	1.1	32.35	32.00	-0.1	3,189	0.00%
2022/03/07	3	33.22	1	33.00	32.95	2	3,199	0.06%
2022/03/01	3	34.05	0	0.00	34.00	3	3,529	0.08%
2022/02/25	7	33.71	0	0.00	33.60	7	3,572	0.20%
2022/02/24	0.1	34.45	1.1	34.42	34.20	-1	3,596	-0.03%
2022/02/22	1.1	34.68	2	34.70	34.75	-0.9	3,841	-0.02%
2022/02/21	0	0.00	2	35.38	35.40	-2	4,151	-0.05%
2022/02/18	0	0.00	1	34.80	34.90	-1	4,171	-0.02%
2022/02/17	0	0.00	0.1	34.97	34.80	-0.1	4,216	0.00%
2022/02/16	0	34.65	0	0.00	34.65	0	4,257	0.00%
2022/02/15	0	34.80	0	0.00	34.45	0	4,324	0.00%
2022/02/14	2	34.43	0	0.00	34.50	2	4,352	0.05%
2022/02/11	3	35.05	0	0.00	35.00	3	4,417	0.07%
2022/02/10	1	34.85	2	35.20	35.30	-1	4,440	-0.02%
2022/02/09	1	34.60	1	34.80	34.80	0	4,441	0.00%
2022/02/08	0.1	34.45	1	34.30	34.40	-0.9	4,433	-0.02%
2022/02/07	0	0.00	2	33.70	34.40	-2	4,405	-0.05%
2022/01/25	2	32.80	0	0.00	32.70	2	4,489	0.04%
2022/01/24	1	32.75	3	33.18	33.40	-2	4,563	-0.04%
2022/01/21	2	33.60	0	0.00	33.40	2	4,601	0.04%
2022/01/19	7	33.96	0	0.00	33.90	7	4,607	0.15%
2022/01/17	1	34.55	0	0.00	34.55	1	4,597	0.02%
2022/01/13	1	35.10	1	35.00	35.10	0	4,669	0.00%
2022/01/12	4	34.36	0	0.00	34.60	4	4,666	0.09%
2022/01/05	1	34.10	0	0.00	34.10	1	4,803	0.02%
2022/01/04	1	34.45	17	34.45	34.45	-16	4,813	-0.33%
2022/01/03	1.5	34.83	14	35.15	34.80	-12.5	4,819	-0.26%
2021/12/30	0	0.00	3	35.68	35.55	-3	4,826	-0.06%
2021/12/29	4	35.70	0	0.00	35.80	4	4,878	0.08%
2021/12/28	1	35.70	2	35.80	36.10	-1	4,902	-0.02%
2021/12/27	4.1	36.60	4	36.68	36.15	0.1	4,874	0.00%
2021/12/24	2	35.40	5	34.96	35.60	-3	4,667	-0.06%
2021/12/15	10	33.65	0	0.00	33.80	10	6,427	0.16%
2021/12/14	6	34.60	4	35.03	33.75	2	6,455	0.03%
2021/12/08	0	0.00	80	34.95	34.85	-80	6,168	-1.30%
2021/12/07	0	0.00	1	34.95	35.10	-1	6,094	-0.02%
2021/12/06	2.1	34.72	0	0.00	34.60	2.1	6,066	0.03%
2021/12/02	1	34.60	15	34.35	34.40	-14	6,009	-0.23%
2021/11/30	6	34.79	1	34.80	34.55	5	5,961	0.08%
2021/11/26	1	33.80	1	33.85	34.30	0	5,814	0.00%
2021/11/25	15	34.80	2	34.68	34.75	13	5,776	0.23%
2021/11/24	0	0.00	3	33.88	34.20	-3	5,734	-0.05%
2021/11/23	2	33.33	0	0.00	33.30	2	5,723	0.03%
2021/11/19	3	34.63	3	33.90	33.80	0	5,728	0.00%
2021/11/18	85.2	34.53	8	34.91	35.25	77.2	5,544	1.39%
2021/11/17	3.1	32.78	0	0.00	33.05	3.1	5,242	0.06%
2021/11/16	1	33.20	0	0.00	33.20	1	5,253	0.02%
2021/11/12	1	33.05	12	33.40	33.10	-11	5,331	-0.21%
2021/11/10	4	33.68	0	0.00	33.70	4	5,452	0.07%
2021/11/09	0	33.15	0	0.00	33.25	0	5,422	0.00%
2021/11/05	1	32.35	0	0.00	32.50	1	5,516	0.02%
2021/11/02	0	0.00	4	32.64	32.55	-4	5,591	-0.07%
2021/11/01	5	32.39	1.1	32.31	32.35	3.9	5,570	0.07%
2021/10/29	1	31.25	0	0.00	32.00	1	5,522	0.02%
2021/10/28	2	31.18	0	0.00	31.20	2	5,486	0.04%
2021/10/26	0.1	31.75	0	0.00	31.65	0.1	5,557	0.00%
2021/10/25	0	31.35	0	0.00	31.55	0	5,596	0.00%
2021/10/22	2	31.20	0	0.00	31.20	2	5,709	0.04%
2021/10/21	5	31.60	0	0.00	31.60	5	5,731	0.09%
2021/10/20	1	31.00	0	0.00	31.00	1	5,745	0.02%
2021/10/18	0.2	31.55	0	0.00	31.55	0.2	5,880	0.00%
2021/10/15	0	0.00	2	31.50	31.40	-2	6,012	-0.03%
2021/10/12	10	31.05	0	0.00	30.80	10	6,276	0.16%
2021/10/08	0.5	31.20	0	0.00	30.95	0.5	6,374	0.01%
2021/10/07	0	0.00	1.1	31.22	31.25	-1.1	6,482	-0.02%
2021/10/06	2	30.98	0.1	30.75	30.25	1.9	6,712	0.03%
2021/10/05	1	30.60	1.2	31.47	31.50	-0.2	6,932	0.00%
2021/10/04	0	0.00	3	32.35	31.50	-3	7,035	-0.04%
2021/10/01	1	33.50	0	0.00	32.85	1	7,208	0.01%
2021/09/30	6	34.19	5	34.00	34.15	1	7,973	0.01%
2021/09/29	5	34.64	6	34.97	34.10	-1	8,086	-0.01%
2021/09/28	14	37.88	2	37.20	36.30	12	8,003	0.15%
2021/09/27	19	36.08	3	36.05	36.90	16	7,601	0.21%
2021/09/24	4	34.09	5	35.15	33.55	-1	7,983	-0.01%
2021/09/23	0	0.00	1	32.95	33.30	-1	8,390	-0.01%
2021/09/22	3	33.03	2	33.30	32.90	1	8,599	0.01%
2021/09/17	2	33.40	0	0.00	32.95	2	8,810	0.02%
2021/09/16	1	34.00	0	0.00	34.00	1	8,911	0.01%
2021/09/14	1	34.20	0	0.00	34.25	1	9,541	0.01%
2021/09/13	0	0.00	1	35.20	35.20	-1	10,534	-0.01%
2021/09/09	0	0.00	1	34.75	34.80	-1	11,238	-0.01%
2021/09/08	0	0.00	0.4	34.65	33.85	-0.4	11,667	0.00%
2021/09/07	0	34.80	0	0.00	34.70	0	11,846	0.00%
2021/09/06	1	34.65	0	0.00	34.65	1	12,281	0.01%
2021/08/27	1	37.20	0	0.00	37.05	1	18,717	0.01%
2021/08/26	0	0.00	5	36.65	37.00	-5	19,933	-0.03%
2021/08/25	5	36.07	3	36.77	36.25	2	20,785	0.01%
2021/08/24	1	35.55	0	0.00	36.10	1	20,917	0.00%
2021/08/23	2	34.95	0	0.00	35.65	2	21,102	0.01%
2021/08/20	1	34.75	2	34.85	34.65	-1	21,317	0.00%
2021/08/19	3.2	35.38	2.1	35.10	34.10	1.2	21,680	0.01%
2021/08/18	0	0.00	1	33.90	35.60	-1	21,780	0.00%
2021/08/17	3	35.10	7	35.29	34.60	-4	21,890	-0.02%
2021/08/16	3	36.12	0	0.00	36.05	3	21,946	0.01%
2021/08/13	1	38.25	7	38.08	38.30	-6	21,970	-0.03%
2021/08/12	15	37.98	47	38.18	38.20	-32	21,997	-0.15%
2021/08/11	6	37.57	5	37.76	37.70	1	22,062	0.00%
2021/08/10	2	38.03	2.1	37.85	37.80	-0.1	22,189	0.00%
2021/08/05	0.2	39.02	0	0.00	38.70	0.2	22,587	0.00%
2021/08/02	1	39.20	10	38.60	39.60	-9	23,541	-0.04%
2021/07/30	2	39.80	2	39.98	39.75	0	23,547	0.00%
2021/07/29	8	39.40	7	39.63	40.00	1	23,595	0.00%
2021/07/28	0	0.00	1	37.50	38.85	-1	23,615	0.00%
2021/07/27	1.1	39.06	0	0.00	39.00	1.1	23,682	0.00%
2021/07/26	0	0.00	1	39.95	39.90	-1	23,804	0.00%
2021/07/23	6	40.31	9	40.47	40.85	-3	23,935	-0.01%
2021/07/22	1	39.40	1	39.50	39.35	0	24,006	0.00%
2021/07/21	7.2	39.60	5	39.82	39.25	2.2	24,056	0.01%
2021/07/20	0.3	40.90	1	40.85	40.75	-0.7	24,035	0.00%
2021/07/19	1.2	41.73	3	41.77	41.70	-1.8	24,102	-0.01%
2021/07/16	4	41.18	2	41.18	41.30	2	24,328	0.01%
2021/07/15	1.2	42.18	2	42.13	42.15	-0.8	24,369	0.00%
2021/07/14	1.3	40.79	2	41.48	41.25	-0.7	24,454	0.00%
2021/07/13	5.8	41.13	1	41.00	40.90	4.8	24,605	0.02%
2021/07/12	7	42.46	11	42.95	42.10	-4	24,583	-0.02%
2021/07/09	6	44.06	1	43.85	43.75	5	25,092	0.02%
2021/07/08	16	44.52	10	44.62	44.70	6	25,452	0.02%
2021/07/07	20	46.53	25	46.03	45.25	-5	26,102	-0.02%
2021/07/06	4	45.04	17	45.05	44.70	-13	25,579	-0.05%
2021/07/05	8	44.31	7	44.51	44.50	1	25,582	0.00%
2021/07/02	21	45.13	12.6	45.89	44.80	8.4	25,639	0.03%
2021/07/01	84	46.58	84	46.50	45.60	0	25,279	0.00%
2021/06/30	50	45.51	56	45.41	45.70	-6	24,430	-0.02%
2021/06/29	7	44.03	12	44.40	43.80	-5	23,871	-0.02%
2021/06/28	16.5	43.52	15	43.57	44.00	1.5	23,785	0.01%
2021/06/25	13	44.57	2	44.85	44.30	11	23,683	0.05%
2021/06/24	9	44.40	16	44.75	44.95	-7	23,805	-0.03%
2021/06/23	19	44.45	12	45.19	44.00	7	23,763	0.03%
2021/06/22	40	45.78	37	45.68	44.45	3	23,479	0.01%
2021/06/21	18.1	43.46	18	43.34	44.45	0.1	22,491	0.00%
2021/06/18	16.1	43.33	2	43.65	43.25	14.1	22,031	0.06%
2021/06/17	31	45.19	19	45.30	44.30	12	21,851	0.05%
2021/06/16	7.1	44.35	2	44.25	43.95	5.1	21,436	0.02%
2021/06/15	6.1	44.97	3	44.60	44.95	3	21,270	0.01%
2021/06/11	28	47.24	27.1	48.26	45.60	1	20,880	0.00%
2021/06/10	10.1	44.57	7.2	44.02	45.50	2.9	19,739	0.01%
2021/06/09	24.2	47.27	13.2	46.59	45.45	11	19,438	0.06%
2021/06/08	26.4	49.53	59	48.96	49.10	-32.6	18,821	-0.17%
2021/06/07	63	49.06	55.2	49.72	50.60	7.8	17,681	0.04%
2021/06/04	110	48.77	65.2	48.15	46.05	44.8	16,159	0.28%	大買/
2021/06/03	92.1	45.99	89.9	46.23	47.30	2.2	15,117	0.01%
2021/06/02	39	40.70	49.3	42.26	43.00	-10.3	13,987	-0.07%
2021/06/01	1	38.95	3	38.60	39.10	-2	13,318	-0.02%
2021/05/31	15	38.40	17	39.05	38.25	-2	13,351	-0.01%
2021/05/28	2.1	37.92	3	37.97	37.75	-0.9	13,267	-0.01%
2021/05/27	2	37.83	5	37.43	37.70	-3	13,224	-0.02%
2021/05/26	0	0.00	21	35.76	35.90	-21	12,890	-0.16%
2021/05/25	24.2	35.52	1	35.60	35.85	23.2	12,765	0.18%
2021/05/24	7.3	35.31	8	35.30	35.50	-0.7	12,643	-0.01%
2021/05/21	2	33.90	0	0.00	34.20	2	12,564	0.02%
2021/05/20	2	33.65	0	0.00	33.15	2	12,491	0.02%
2021/05/19	2.1	33.24	2	33.25	33.75	0.1	12,471	0.00%
2021/05/18	0	0.00	2	32.30	32.55	-2	12,390	-0.02%
2021/05/17	0.1	30.90	25	29.60	29.60	-25	12,320	-0.20%
2021/05/14	6	31.93	16	32.19	31.65	-10	12,175	-0.08%
2021/05/13	5.1	31.00	56	32.15	32.50	-51	12,028	-0.42%
2021/05/12	52.1	33.04	11	33.12	32.55	41.1	11,875	0.35%
2021/05/11	41	38.38	35	37.86	36.10	6	11,647	0.05%
2021/05/10	43	37.57	3	37.97	37.30	40	11,138	0.36%
2021/05/07	0.1	34.90	0	0.00	35.85	0.1	10,910	0.00%
2021/05/06	0.7	35.58	1	35.80	35.55	-0.3	10,898	0.00%
2021/05/05	16.1	36.13	1.1	36.55	35.80	15	10,841	0.14%
2021/05/04	2.1	34.53	3	34.70	35.00	-0.9	10,795	-0.01%
2021/05/03	7.3	37.24	51	36.96	36.55	-43.7	10,641	-0.41%
2021/04/29	7.1	38.16	5	37.90	38.00	2.1	10,523	0.02%
2021/04/28	3	39.22	0	0.00	39.15	3	10,391	0.03%
2021/04/27	4	38.60	2.1	38.77	39.00	1.9	10,300	0.02%
2021/04/26	6	38.47	2	39.10	39.10	4	10,262	0.04%
2021/04/23	0.1	37.59	3.5	37.94	38.45	-3.5	10,189	-0.03%
2021/04/22	8.1	38.80	3	38.47	37.85	5.1	10,228	0.05%
2021/04/21	50.1	39.10	8	38.71	38.70	42.1	9,979	0.42%
2021/04/20	2.7	38.88	3	38.72	38.40	-0.3	9,815	0.00%
2021/04/19	19.1	39.32	6	39.23	39.20	13.1	9,689	0.13%
2021/04/15	30	39.11	39.3	38.63	38.35	-9.3	9,313	-0.10%
2021/04/14	19.3	36.67	16.1	36.80	38.00	3.2	8,612	0.04%
2021/04/13	24.1	37.32	20.1	37.15	37.10	4	8,244	0.05%
2021/04/12	2	33.45	19	33.52	34.65	-17	7,454	-0.23%
2021/04/09	7	32.11	112	32.26	31.50	-105	7,196	-1.46%	大賣/鉅額交易
2021/04/08	4.3	33.26	0	0.00	33.20	4.3	7,070	0.06%
2021/04/07	0	0.00	1	31.55	31.60	-1	7,209	-0.01%
2021/04/06	1	31.10	9	31.32	31.55	-8	7,685	-0.10%
2021/04/01	0	31.25	25	30.90	31.25	-25	7,829	-0.32%
2021/03/31	4	31.55	0	0.00	31.50	4	7,758	0.05%
2021/03/30	2	31.28	1	31.60	31.25	1	7,676	0.01%
2021/03/29	9.2	31.17	10	30.83	30.95	-0.8	7,605	-0.01%
2021/03/26	3	29.73	4	30.01	29.60	-1	7,504	-0.01%
2021/03/25	6.1	29.86	14	29.59	29.50	-7.9	7,414	-0.11%
2021/03/24	2	28.35	2	29.05	28.95	0	7,315	0.00%
2021/03/23	2	28.55	2	28.70	28.55	0	7,354	0.00%
2021/03/22	4	28.70	1	28.70	28.80	3	7,630	0.04%
2021/03/19	2	28.85	0	0.00	28.95	2	7,698	0.03%
2021/03/16	2	28.93	4	28.85	29.05	-2	7,835	-0.03%
2021/03/15	4	29.38	10	29.45	29.35	-6	7,745	-0.08%
2021/03/12	1.5	29.53	0	0.00	29.90	1.5	7,711	0.02%
2021/03/11	20	29.80	0	0.00	29.60	20	7,688	0.26%
2021/03/10	2	28.95	0	0.00	29.65	2	7,614	0.03%
2021/03/09	0	0.00	4	29.76	29.70	-4	7,508	-0.05%
2021/03/05	5	28.79	4	28.35	28.30	1	7,301	0.01%
2021/03/04	11	28.05	3	28.53	28.85	8	7,205	0.11%
2021/03/03	0	0.00	3	27.27	28.00	-3	7,040	-0.04%
2021/03/02	7	28.26	5	27.63	27.05	2	6,998	0.03%
2021/02/25	3	27.05	0	0.00	27.05	3	6,828	0.04%
2021/02/24	2	27.00	0	0.00	26.65	2	6,865	0.03%
2021/02/23	0	0.00	2	27.45	27.70	-2	6,822	-0.03%
2021/02/22	12	26.72	0	0.00	26.70	12	6,790	0.18%
2021/02/19	0	0.00	0.1	26.15	26.55	-0.1	6,848	0.00%
2021/02/18	2	26.50	2	26.30	26.50	0	7,025	0.00%
2021/02/17	0	0.00	0.1	25.85	25.90	-0.1	7,305	0.00%
2021/02/05	0	0.00	0.5	24.39	24.35	-0.5	7,916	-0.01%
2021/02/03	0	0.00	0	24.20	24.25	0	7,969	0.00%
2021/01/29	2	23.20	0.2	24.00	23.40	1.8	8,190	0.02%
2021/01/28	2	23.75	0	0.00	23.75	2	8,271	0.02%
2021/01/26	0.6	24.31	0	24.75	24.30	0.6	8,278	0.01%
2021/01/22	1.4	24.56	0	0.00	24.60	1.4	8,431	0.02%
2021/01/21	0	0.00	1	25.30	24.80	-1	8,456	-0.01%
2021/01/20	0	0.00	41	24.21	24.25	-41	8,455	-0.48%
2021/01/18	0	0.00	1.3	25.36	25.30	-1.3	8,876	-0.01%
2021/01/15	2	25.70	0.5	26.01	25.35	1.5	8,817	0.02%
2021/01/14	1.4	26.71	6	26.87	26.80	-4.6	8,867	-0.05%
2021/01/13	2	27.30	2	27.40	27.25	0	8,857	0.00%
2021/01/12	1	27.50	0	0.00	27.20	1	8,836	0.01%
2021/01/11	1	27.25	0	0.00	27.25	1	8,759	0.01%
2021/01/07	1	27.35	0	0.00	27.40	1	8,663	0.01%
2021/01/06	3	27.80	3	28.00	27.75	0	8,579	0.00%
2021/01/05	6	28.45	4	28.24	28.40	2	8,453	0.02%
2021/01/04	0	0.00	5	29.18	29.30	-5	8,379	-0.06%
2020/12/31	2.1	29.06	1	29.75	29.45	1.1	8,298	0.01%
2020/12/30	18	29.66	20.1	30.15	29.35	-2.1	8,200	-0.03%
2020/12/29	50	29.59	21	29.39	28.70	29	7,881	0.37%
2020/12/28	10	27.81	0.1	28.25	28.25	9.9	7,371	0.13%
2020/12/24	0	0.00	1	26.05	25.75	-1	7,141	-0.01%
2020/12/23	1	25.65	4.1	25.39	25.90	-3.1	7,120	-0.04%
2020/12/22	6	25.81	15	25.87	25.30	-9	7,089	-0.13%
2020/12/17	3	24.87	5	24.87	24.60	-2	6,958	-0.03%
2020/12/16	3	25.33	0.5	25.16	25.15	2.5	6,943	0.04%
2020/12/15	0.1	24.65	2	24.23	24.90	-1.9	6,702	-0.03%
2020/12/14	25	24.38	24	24.39	24.45	1	6,631	0.02%
2020/12/11	0	0.00	0.5	24.05	24.40	-0.5	6,600	-0.01%
2020/12/10	2	23.75	1	24.30	23.65	1	6,600	0.02%
2020/12/07	3	23.27	0	0.00	23.25	3	6,757	0.04%
2020/12/04	0	0.00	17	23.75	23.75	-17	6,785	-0.25%
2020/12/02	3	23.83	0	0.00	23.65	3	6,836	0.04%
2020/12/01	4.1	24.05	0	0.00	24.45	4.1	6,805	0.06%
2020/11/30	2	24.75	3	24.50	23.80	-1	6,803	-0.01%
2020/11/27	0	0.00	3	23.75	23.90	-3	6,816	-0.04%
2020/11/26	16	23.65	12	23.61	23.70	4	6,975	0.06%
2020/11/25	12	23.26	6	23.35	23.40	6	7,091	0.08%
2020/11/24	0	0.00	3	23.00	23.00	-3	7,352	-0.04%
2020/11/23	0	0.00	0.3	22.95	23.00	-0.3	7,431	0.00%
2020/11/20	2	23.00	0	0.00	23.05	2	7,517	0.03%
2020/11/19	0	0.00	1	22.95	22.90	-1	7,522	-0.01%
2020/11/18	1	22.85	0.1	23.05	23.05	0.9	7,638	0.01%
2020/11/17	9	23.13	10.4	22.70	22.95	-1.4	7,594	-0.02%
2020/11/16	59.4	22.94	14	22.54	23.15	45.4	7,567	0.60%
2020/11/13	8	22.21	11.2	22.45	22.35	-3.2	7,409	-0.04%
2020/11/12	5	20.70	0	0.00	20.65	5	6,973	0.07%
2020/11/10	3	20.93	0	0.00	20.25	3	7,360	0.04%
2020/11/09	0	0.00	1	21.15	21.40	-1	7,359	-0.01%
2020/11/05	3	20.53	1	20.30	20.25	2	7,228	0.03%
2020/11/03	3.9	20.10	0	0.00	20.10	3.9	7,149	0.05%
2020/10/30	1	19.50	1	20.25	19.40	0	7,023	0.00%
2020/10/29	1	19.60	0	0.00	19.90	1	6,896	0.01%
2020/10/27	0.1	19.90	0	0.00	19.80	0.1	6,759	0.00%
2020/10/26	0	0.00	4	19.96	19.95	-4	6,608	-0.06%
2020/10/23	0	0.00	11	18.61	18.70	-11	6,218	-0.18%
2020/10/22	3	18.98	3	18.78	18.40	0	6,198	0.00%
2020/10/21	0	0.00	0.4	18.40	18.50	-0.4	6,011	-0.01%
2020/10/07	0	0.00	1	17.85	17.90	-1	6,276	-0.02%
2020/09/28	1	17.20	0	0.00	17.15	1	6,430	0.02%
2020/09/18	0	0.00	2	18.50	18.70	-2	6,355	-0.03%
2020/09/17	0	0.00	1	18.40	18.40	-1	6,303	-0.02%
2020/09/08	1	18.45	10	18.50	18.60	-9	6,496	-0.14%
2020/09/07	1	18.65	0	0.00	18.50	1	6,449	0.02%
2020/09/03	0	0.00	2	18.15	18.55	-2	6,331	-0.03%
2020/09/02	12	18.36	0	0.00	18.50	12	6,273	0.19%
2020/09/01	0	0.00	2	18.95	18.85	-2	6,185	-0.03%
2020/08/31	3	18.35	2	18.43	18.30	1	6,018	0.02%
2020/08/28	10	18.10	4	18.05	18.10	6	5,847	0.10%
2020/08/26	1	17.30	5	17.30	17.15	-4	5,413	-0.07%
2020/08/20	0	0.00	5	16.32	16.00	-5	5,169	-0.10%
2020/08/19	0	0.00	1	16.20	16.75	-1	5,007	-0.02%
2020/08/18	1	15.95	5	16.05	15.85	-4	4,830	-0.08%
2020/08/17	8	15.70	3	15.75	16.20	5	4,566	0.11%
2020/08/14	0	0.00	6	14.66	14.75	-6	4,246	-0.14%
2020/08/13	5	14.45	6	14.45	14.40	-1	4,091	-0.02%
2020/08/12	0	0.00	1	14.15	14.25	-1	3,998	-0.03%
2020/08/11	0	0.00	1	14.10	14.05	-1	4,020	-0.03%
2020/08/10	0	0.00	1	14.05	14.10	-1	4,056	-0.02%
2020/07/30	0	0.00	2	13.70	13.70	-2	4,057	-0.05%
2020/07/22	0.1	14.00	0	0.00	14.00	0.1	4,067	0.00%
2020/07/21	0	0.00	2	13.95	13.90	-2	3,943	-0.05%
2020/07/20	4	13.78	0	0.00	13.85	4	3,901	0.10%
2020/07/15	0	0.00	15	13.80	13.90	-15	3,856	-0.39%
2020/07/14	5	14.40	0	0.00	14.30	5	3,778	0.13%
2020/07/13	0	0.00	2	14.53	14.50	-2	3,660	-0.05%
2020/07/03	0	0.00	10	14.15	14.15	-10	3,505	-0.29%
2020/07/02	0	0.00	4	14.09	14.15	-4	3,476	-0.12%
2020/06/22	1	13.85	304	13.98	13.85	-303	3,516	-8.62%	大賣/鉅額交易
2020/06/19	0	0.00	2	13.95	13.85	-2	3,546	-0.06%
2020/06/18	308	14.21	2	14.10	14.10	306	3,555	8.61%	大買/鉅額交易
2020/06/16	6	14.05	7	13.70	14.05	-1	3,521	-0.03%
2020/06/15	24	14.00	186	13.96	13.75	-162	3,443	-4.70%	大賣/鉅額交易
2020/06/11	92	13.48	1	13.60	13.35	91	3,343	2.72%
2020/06/10	1	13.80	0	0.00	13.75	1	3,333	0.03%
2020/06/08	0	0.00	10	13.88	13.80	-10	3,472	-0.29%
2020/06/03	2	13.50	25	13.50	13.50	-23	3,518	-0.65%
2020/05/29	20	13.45	0	0.00	13.20	20	3,569	0.56%
2020/05/28	30	13.50	0	0.00	13.50	30	3,609	0.83%
2020/05/27	20	13.35	0	0.00	13.40	20	3,619	0.55%
2020/05/26	20	13.20	0	0.00	13.15	20	3,898	0.51%
2020/05/20	0	0.00	22	13.25	13.25	-22	4,491	-0.49%
2020/05/15	15	12.98	29	12.92	13.00	-14	4,476	-0.31%
2020/05/13	36	12.68	0	0.00	12.75	36	4,408	0.82%
2020/05/07	0	0.00	2	12.60	12.65	-2	4,604	-0.04%
2020/04/30	0	0.00	2	12.75	12.80	-2	4,944	-0.04%
2020/04/28	15	12.33	2	12.38	12.35	13	5,002	0.26%
2020/04/15	2	12.15	20	12.10	12.15	-18	5,116	-0.35%
2020/04/10	0	0.00	2	11.95	11.95	-2	5,067	-0.04%
2020/04/06	2	11.65	0	0.00	11.65	2	4,985	0.04%
2020/04/01	0	0.00	1	11.60	11.65	-1	4,969	-0.02%
2020/03/30	2	11.53	0	0.00	11.60	2	4,971	0.04%
2020/03/27	20	11.90	0	0.00	11.70	20	4,981	0.40%
2020/03/26	2	11.55	0	0.00	11.90	2	4,905	0.04%
2020/03/24	0	0.00	10	11.25	11.25	-10	4,863	-0.21%
2020/03/23	11	11.11	1	11.45	11.10	10	4,880	0.20%
2020/03/20	0	0.00	1	10.85	10.70	-1	4,784	-0.02%
2020/03/19	1	10.25	0	0.00	10.25	1	4,773	0.02%
2020/03/18	1	11.00	0	0.00	10.80	1	4,698	0.02%
2020/03/17	1	10.75	0	0.00	10.90	1	4,632	0.02%
2020/03/03	0	0.00	7	13.88	13.75	-7	4,080	-0.17%
2020/03/02	1	13.65	0	0.00	13.55	1	4,019	0.02%
2020/02/27	15	14.38	20	14.16	13.90	-5	3,967	-0.13%
2020/02/26	11	14.55	26	14.17	14.25	-15	3,662	-0.41%
2020/02/24	0	0.00	7	13.81	13.85	-7	3,127	-0.22%
2020/02/21	0	0.00	2	13.65	13.65	-2	3,026	-0.07%
2020/02/20	2	13.68	3	13.77	13.50	-1	3,030	-0.03%
2020/02/19	10	13.55	0	0.00	13.60	10	3,032	0.33%
2020/02/14	1	13.40	0	0.00	13.40	1	3,085	0.03%
2020/02/12	2	13.43	0	0.00	13.40	2	3,033	0.07%
2020/02/10	2	13.95	0	0.00	13.50	2	2,946	0.07%
2020/02/07	19	13.74	12	13.93	13.95	7	2,774	0.25%
2020/01/30	7	13.47	12	13.25	13.55	-5	2,196	-0.23%
2020/01/16	2	13.20	0	0.00	13.20	2	1,924	0.10%
2020/01/07	5	13.20	0	0.00	13.15	5	1,972	0.25%
2020/01/03	0	0.00	1	13.60	13.55	-1	1,919	-0.05%
2020/01/02	0	0.00	20	13.63	13.60	-20	1,895	-1.06%
2019/12/24	10	13.40	0	0.00	13.35	10	1,777	0.56%
2019/12/20	0	0.00	0.4	13.50	13.50	-0.4	1,715	-0.02%
2019/12/19	1	13.95	3	13.88	13.95	-2	1,662	-0.12%
2019/12/17	20	13.60	2	13.60	13.60	18	1,507	1.19%
2019/12/16	4	13.33	0	0.00	13.40	4	1,446	0.28%
2019/12/06	0	0.00	1	12.95	12.85	-1	1,400	-0.07%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/27	0	0.00	10	13.20	13.20	-10	1,302	-0.77%
2019/11/21	0	0.00	1	12.75	12.75	-1	1,164	-0.09%
2019/11/20	1	12.85	0	0.00	12.85	1	1,149	0.09%
2019/11/15	0	0.00	2	12.60	12.55	-2	1,050	-0.19%
2019/11/01	1	11.95	0	0.00	11.95	1	932	0.11%
2019/10/31	1	11.90	0	0.00	11.95	1	950	0.11%
2019/10/25	0	0.00	3	12.00	12.05	-3	949	-0.32%
2019/09/27	2	11.60	0	0.00	11.65	2	1,310	0.15%
2019/09/18	0	0.00	1	11.90	11.90	-1	1,397	-0.07%
2019/09/16	2	11.85	6	11.86	11.85	-4	1,396	-0.29%
2019/08/16	2	11.40	0	0.00	11.35	2	1,372	0.15%
2019/07/24	1	11.60	0	0.00	11.60	1	1,362	0.07%
2019/07/16	8	11.99	0	0.00	11.95	8	1,239	0.65%
2019/07/05	0	0.00	1	12.10	12.05	-1	892	-0.11%
2019/05/17	0	0.00	0.3	11.50	11.45	-0.3	942	-0.03%
2019/05/13	0	0.00	0	11.50	11.50	0	936	0.00%
2019/04/16	1	11.90	0	0.00	11.90	1	974	0.10%
2019/03/27	0	0.00	0.5	11.85	11.85	-0.5	936	-0.05%
2019/02/22	3	12.15	0	0.00	12.05	3	948	0.32%
2019/02/21	2	12.20	0	0.00	12.10	2	939	0.21%
2019/01/23	3	11.45	0	0.00	11.40	3	833	0.36%
2018/12/12	0	0.00	1	11.70	11.70	-1	1,303	-0.08%
2018/12/11	2	11.60	1	11.65	11.65	1	1,312	0.08%
2018/11/30	1	11.60	0	0.00	11.60	1	1,321	0.08%
2018/10/19	0	0.00	1	11.60	11.80	-1	1,672	-0.06%
2018/10/17	0	0.00	1	11.50	11.35	-1	1,523	-0.07%
2018/10/16	1	11.40	0	0.00	11.30	1	1,517	0.07%
2018/10/11	1	11.40	0	0.00	11.35	1	1,452	0.07%
2018/10/05	0	0.00	0.2	11.90	11.95	-0.2	1,342	-0.01%
2018/09/28	10	12.60	10	12.45	12.45	0	1,390	0.00%
2018/09/12	0	0.00	0.8	12.15	12.15	-0.8	1,378	-0.06%
2018/09/07	0	0.00	2	12.20	12.20	-2	1,368	-0.15%
2018/09/06	0	0.00	2	12.25	12.15	-2	1,404	-0.14%
2018/09/03	0	0.00	4	12.35	12.25	-4	1,410	-0.28%
2018/08/29	0	0.00	2	12.53	12.45	-2	1,408	-0.14%
2018/08/28	2	12.53	0	0.00	12.50	2	1,408	0.14%
2018/08/27	8	12.67	0	0.00	12.70	8	1,457	0.55%
2018/08/24	0	0.00	1	12.70	12.65	-1	1,475	-0.07%
2018/08/13	0	0.00	1	11.65	11.70	-1	1,288	-0.08%
2018/08/08	0	0.00	50	11.86	11.90	-50	1,367	-3.66%
2018/07/30	70	12.21	20	12.10	12.20	50	1,434	3.49%
2018/07/25	0	0.00	0	11.70	11.70	0	1,403	0.00%
2018/07/17	1	11.65	0	0.00	11.60	1	1,531	0.07%
2018/06/06	0	0.00	10	13.05	13.00	-10	1,998	-0.50%
2018/05/21	0	0.00	3	12.80	12.80	-3	3,021	-0.10%
2018/05/14	10	13.00	0	0.00	13.00	10	3,201	0.31%
2018/05/10	3	13.00	0	0.00	13.00	3	3,263	0.09%
2018/04/18	0	0.00	20	13.10	13.10	-20	4,126	-0.48%
2018/04/03	1	12.60	0	0.00	12.80	1	4,483	0.02%
2018/04/02	1	12.85	0	0.00	12.70	1	4,891	0.02%
2018/03/29	2	12.90	0	0.00	12.95	2	5,494	0.04%
2018/03/26	2	12.60	0	0.00	12.70	2	5,512	0.04%
2018/03/23	0	0.00	10	12.75	12.75	-10	5,498	-0.18%
2018/03/16	1	13.60	0	0.00	13.35	1	5,476	0.02%
2018/03/15	1	13.65	0	0.00	13.70	1	5,423	0.02%
2018/03/09	0	0.00	5	13.95	13.90	-5	5,349	-0.09%
2018/03/06	0.1	13.75	0	0.00	13.80	0.1	5,345	0.00%
2018/03/05	2	13.90	1	14.00	13.90	1	5,351	0.02%
2018/03/02	0	0.00	10	13.85	13.95	-10	5,379	-0.19%
2018/03/01	0	0.00	1	14.25	14.25	-1	5,308	-0.02%
2018/02/27	21	14.59	1	14.10	14.05	20	5,335	0.37%
2018/02/26	24	14.50	0	0.00	14.50	24	5,104	0.47%
2018/02/22	0	0.00	1	12.75	12.75	-1	4,658	-0.02%
2018/02/07	0	0.00	2	12.90	12.50	-2	5,175	-0.04%
2018/02/06	0	0.00	8	13.10	12.50	-8	5,162	-0.15%
2018/01/30	4	14.10	1	13.75	13.50	3	4,898	0.06%
2018/01/29	0	0.00	1	13.70	13.95	-1	4,666	-0.02%
2018/01/25	0	0.00	10	13.45	13.40	-10	4,568	-0.22%
2018/01/23	20	13.78	1	13.80	13.75	19	4,489	0.42%
2018/01/22	0	0.00	1	13.80	13.90	-1	4,441	-0.02%
2018/01/18	1	13.70	0	0.00	13.65	1	4,315	0.02%
2018/01/09	0	0.00	1	13.55	13.60	-1	4,034	-0.02%
2018/01/08	8	13.55	20	13.55	13.40	-12	3,951	-0.30%
2018/01/05	0	0.00	1	13.40	13.55	-1	3,943	-0.03%
2018/01/04	1	13.60	0	0.00	13.55	1	3,908	0.03%
2018/01/03	1	13.95	2	14.15	13.80	-1	3,879	-0.03%
2018/01/02	1	13.90	1	14.00	13.95	0	3,783	0.00%