永豐餘 (1907)-群益金鼎-海山券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.55
漲跌
▲0.25
漲幅
+0.83%
成交量
729張
產業
上市造紙類股
720人加入追蹤

立即追蹤
本地時間:14:30

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

永豐餘 (1907)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山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
2024/05/09	0	0.00	10	30.30	30.30	-10	1,734	-0.58%
2024/05/07	1	30.60	1	31.10	30.65	0	1,736	0.00%
2024/05/06	1	31.65	0	0.00	31.40	1	1,713	0.06%
2024/04/30	0	0.00	5	31.15	31.05	-5	1,677	-0.30%
2024/04/25	5	30.65	0	0.00	30.60	5	1,570	0.32%
2024/04/23	5	30.95	0	0.00	30.65	5	1,574	0.32%
2024/04/19	0	0.00	2	29.45	29.40	-2	1,518	-0.13%
2024/04/16	0	0.00	1	29.50	29.30	-1	1,472	-0.07%
2024/04/15	0	0.00	5	30.10	30.00	-5	1,433	-0.35%
2024/04/08	5	29.90	0	0.00	29.90	5	1,442	0.35%
2024/04/01	0	30.20	0	0.00	30.15	0	1,386	0.00%
2024/03/28	0	0.00	1	29.90	29.80	-1	1,405	-0.07%
2024/03/27	1	30.00	0	0.00	30.00	1	1,447	0.07%
2024/03/26	0	0.00	2	30.00	29.65	-2	1,803	-0.11%
2024/03/25	0	0.00	5	30.05	30.10	-5	2,081	-0.24%
2024/03/19	0	0.00	5	29.65	29.65	-5	3,166	-0.16%
2024/03/14	0	0.00	5	30.35	30.10	-5	3,252	-0.15%
2024/03/12	5	30.65	0	0.00	30.50	5	3,325	0.15%
2024/03/07	0	0.00	2	29.85	29.80	-2	3,625	-0.06%
2024/03/04	5	30.65	0	0.00	30.15	5	3,701	0.14%
2024/03/01	9	30.05	0	0.00	29.95	9	3,686	0.24%
2024/02/29	5	30.15	0	0.00	30.25	5	3,681	0.14%
2024/02/27	0	30.16	3	30.10	30.05	-3	3,688	-0.08%
2024/02/26	0	0.00	1	30.25	30.25	-1	3,710	-0.03%
2024/02/23	0	0.00	0	30.30	30.00	0	3,727	0.00%
2024/02/20	2	30.60	0	0.00	30.30	2	3,792	0.05%
2024/02/19	2	30.83	0.1	30.80	30.80	1.9	3,831	0.05%
2024/01/30	2.1	30.01	0	0.00	29.90	2.1	3,917	0.05%
2024/01/25	0	0.00	2.1	30.21	30.10	-2.1	3,981	-0.05%
2024/01/23	0	30.35	0	0.00	30.20	0	4,051	0.00%
2024/01/16	2	30.45	1	30.60	30.40	1	4,126	0.02%
2024/01/11	0	0.00	0.1	31.40	31.20	-0.1	4,174	0.00%
2024/01/04	0	32.11	0	0.00	32.00	0	4,463	0.00%
2023/12/25	1	32.50	0.9	32.50	32.50	0.1	4,680	0.00%
2023/12/22	0	0.00	2	33.48	33.25	-2	4,662	-0.04%
2023/12/21	0	0.00	3	33.18	32.75	-3	4,624	-0.06%
2023/12/20	2	31.98	0	0.00	32.40	2	4,275	0.05%
2023/12/18	0	33.43	2	33.15	32.65	-2	3,663	-0.05%
2023/12/15	1	34.15	0	0.00	34.20	1	3,281	0.03%
2023/12/14	0	34.40	1	35.45	34.20	-1	2,993	-0.03%
2023/12/13	0	0.00	1	35.00	35.00	-1	2,904	-0.03%
2023/12/11	1	34.55	0	0.00	34.55	1	2,869	0.03%
2023/12/07	1	34.00	0	0.00	33.50	1	2,791	0.04%
2023/12/06	0	34.60	0	0.00	34.40	0	2,738	0.00%
2023/12/05	1	34.60	6	34.83	34.95	-5	2,699	-0.19%
2023/12/04	0	0.00	3	33.42	34.55	-3	2,550	-0.12%
2023/11/28	0	0.00	1	31.60	31.30	-1	2,353	-0.04%
2023/11/27	0	0.00	3	31.35	31.05	-3	2,320	-0.13%
2023/11/16	0	0.00	3	30.35	30.75	-3	2,290	-0.13%
2023/11/15	0	0.00	2	30.15	30.15	-2	2,254	-0.09%
2023/11/14	3	29.55	3	29.70	29.65	0	2,250	0.00%
2023/11/08	3	29.40	0	0.00	29.20	3	2,340	0.13%
2023/11/07	0	0.00	5	29.90	29.45	-5	2,373	-0.21%
2023/11/06	0	29.55	0	0.00	29.60	0	2,453	0.00%
2023/11/03	0	0.00	4	29.45	29.55	-4	2,491	-0.16%
2023/11/01	9	29.07	0	0.00	29.05	9	2,616	0.34%
2023/10/31	1	29.30	0	0.00	29.80	1	2,632	0.04%
2023/10/30	2	29.15	0	0.00	29.80	2	2,847	0.07%
2023/10/27	0	29.80	0	0.00	29.70	0	2,871	0.00%
2023/10/26	0	0.00	0.1	30.40	30.20	-0.1	3,023	0.00%
2023/10/24	3	30.50	0.1	30.40	30.40	3	4,037	0.07%
2023/10/23	0	30.45	0	0.00	30.45	0	4,163	0.00%
2023/10/20	1	31.10	0	0.00	30.95	1	4,276	0.02%
2023/10/19	1	31.45	0	0.00	31.70	1	4,458	0.02%
2023/10/18	0	0.00	0.1	31.75	31.90	-0.1	4,530	0.00%
2023/10/17	1.1	31.31	0	0.00	31.65	1.1	4,530	0.02%
2023/10/16	0	0.00	5	32.22	32.05	-5	4,585	-0.11%
2023/10/13	1	31.30	0	0.00	31.35	1	4,625	0.02%
2023/10/12	0.1	31.60	0	0.00	31.70	0.1	4,662	0.00%
2023/10/11	2	31.25	0	0.00	31.55	2	4,711	0.04%
2023/10/04	2	32.05	0	0.00	31.90	2	4,775	0.04%
2023/10/03	0	0.00	1	33.40	32.70	-1	4,843	-0.02%
2023/09/28	0	0.00	8	32.43	32.55	-8	4,895	-0.16%
2023/09/25	0	0.00	2	31.10	31.15	-2	5,231	-0.04%
2023/09/22	0	30.25	0	0.00	30.45	0	5,302	0.00%
2023/09/19	1	31.20	0	0.00	31.05	1	5,987	0.02%
2023/09/18	1	31.55	1	31.85	31.85	0	6,809	0.00%
2023/09/15	1	31.25	0	0.00	31.90	1	7,334	0.01%
2023/09/08	1	30.65	0	0.00	30.65	1	8,893	0.01%
2023/08/29	3	30.83	9	30.63	30.95	-6	10,618	-0.06%
2023/08/24	1	29.95	0	0.00	29.95	1	11,030	0.01%
2023/08/23	6	30.05	3	30.00	30.20	3	11,069	0.03%
2023/08/21	0.5	30.15	0	0.00	30.15	0.5	11,227	0.00%
2023/08/18	0.5	30.13	0	0.00	30.10	0.5	11,370	0.00%
2023/08/17	19	29.94	0	0.00	30.30	19	11,598	0.16%
2023/08/16	0	0.00	25	30.16	30.25	-25	11,618	-0.22%
2023/08/15	2	31.08	2	31.10	31.00	0	11,644	0.00%
2023/08/11	2	32.53	1	32.45	32.25	1	11,689	0.01%
2023/08/10	2	33.60	1	33.10	32.55	1	11,687	0.01%
2023/08/09	3	34.12	10	33.84	33.95	-7	11,637	-0.06%
2023/08/08	2	34.60	2	34.35	34.35	0	11,614	0.00%
2023/08/07	1	35.05	9	35.25	34.95	-8	11,590	-0.07%
2023/08/04	1	36.55	4	36.74	36.45	-3	11,574	-0.03%
2023/08/02	10	37.06	17	37.77	36.60	-7	11,849	-0.06%
2023/08/01	2	36.90	4.1	36.77	36.85	-2.1	11,641	-0.02%
2023/07/31	7.1	37.01	2	36.55	36.85	5.1	11,678	0.04%
2023/07/28	8.1	37.16	2	37.05	37.05	6.1	11,688	0.05%
2023/07/27	48	39.05	36.2	39.09	39.05	11.8	11,390	0.10%
2023/07/26	1	36.70	8	36.77	36.60	-7	10,871	-0.06%
2023/07/25	16	35.88	1	36.10	36.10	15	10,871	0.14%
2023/07/24	2	35.75	2	36.25	35.90	0	10,924	0.00%
2023/07/21	2	34.70	2	35.70	34.75	0	11,068	0.00%
2023/07/20	5	34.77	5	35.22	35.70	0	11,225	0.00%
2023/07/19	7	34.33	2	34.13	33.75	5	11,672	0.04%
2023/07/18	2	35.20	2.1	36.16	34.80	-0.1	12,347	0.00%
2023/07/17	2	36.70	7	36.86	36.75	-5	12,675	-0.04%
2023/07/14	2	36.03	0	36.20	36.15	2	12,620	0.02%
2023/07/13	4	35.74	0	0.00	35.35	4	12,584	0.03%
2023/07/12	0	0.00	1	36.35	36.30	-1	12,522	-0.01%
2023/07/11	1	36.65	0	0.00	36.70	1	12,513	0.01%
2023/07/10	5	36.71	0	0.00	36.25	5	12,484	0.04%
2023/07/07	0	0.00	1	36.55	36.85	-1	12,419	-0.01%
2023/07/06	3	36.95	0	0.00	36.95	3	12,387	0.02%
2023/07/05	1	38.10	0	0.00	37.70	1	12,319	0.01%
2023/07/04	2	38.40	8	38.75	38.20	-6	12,252	-0.05%
2023/07/03	2	37.63	7	37.98	37.95	-5	12,029	-0.04%
2023/06/30	2	37.23	1	37.00	37.25	1	11,850	0.01%
2023/06/29	4	36.51	8	37.32	37.50	-4	11,757	-0.03%
2023/06/28	9	36.12	2	36.55	35.85	7	11,551	0.06%
2023/06/27	19.1	37.32	2	37.65	36.50	17.1	11,452	0.15%
2023/06/26	14.1	38.85	22	39.17	39.40	-7.9	11,122	-0.07%
2023/06/21	7	36.21	34	36.26	37.50	-27	10,287	-0.26%
2023/06/20	1	34.75	16	34.42	35.20	-15	9,759	-0.15%
2023/06/19	9	33.86	5.4	34.38	33.75	3.6	9,387	0.04%
2023/06/16	2	35.23	0	0.00	35.00	2	8,869	0.02%
2023/06/15	0	0.00	4	35.85	36.15	-4	8,396	-0.05%
2023/06/14	6	36.03	0	0.00	35.60	6	8,340	0.07%
2023/06/13	0	0.00	1	36.00	36.20	-1	8,236	-0.01%
2023/06/12	110	36.99	102	36.70	36.70	8	8,118	0.10%	大買/大賣/
2023/06/09	17	37.16	2	37.60	37.65	15	8,005	0.19%
2023/06/08	2.5	36.63	2	37.00	36.90	0.5	7,872	0.01%
2023/06/07	0	0.00	1	37.00	37.00	-1	7,782	-0.01%
2023/06/06	5	37.60	6	36.91	37.00	-1	7,693	-0.01%
2023/06/05	3	34.40	6	35.62	36.50	-3	7,207	-0.04%
2023/06/02	3	33.20	2	33.10	33.30	1	6,786	0.01%
2023/06/01	14	32.38	19	32.89	33.05	-5	6,640	-0.08%
2023/05/31	3	31.80	0	0.00	31.70	3	6,361	0.05%
2023/05/29	1	32.50	1	32.90	32.50	0	6,287	0.00%
2023/05/26	10	32.35	10	32.40	32.20	0	6,281	0.00%
2023/05/25	3	33.43	1	33.50	33.50	2	6,216	0.03%
2023/05/24	5	33.48	2	33.65	33.95	3	6,123	0.05%
2023/05/23	1	31.90	10	33.29	33.40	-9	5,965	-0.15%
2023/05/22	1	31.65	2	31.95	32.05	-1	5,696	-0.02%
2023/05/19	0.1	31.45	0	0.00	31.45	0.1	5,632	0.00%
2023/05/18	0	0.00	10	31.40	31.50	-10	5,563	-0.18%
2023/05/17	0	0.00	4	31.36	31.40	-4	5,510	-0.07%
2023/05/10	3	31.47	0.6	31.57	31.25	2.4	5,316	0.05%
2023/05/09	11	32.61	24.5	32.75	32.15	-13.5	5,226	-0.26%
2023/05/08	2	31.70	5	31.35	31.75	-3	4,906	-0.06%
2023/05/05	6	31.87	11.1	31.50	31.50	-5.1	4,874	-0.10%
2023/05/04	20	31.89	5	32.05	32.25	15	4,796	0.31%
2023/05/03	4.1	31.03	18	31.05	30.90	-13.9	4,601	-0.30%
2023/05/02	5	30.70	8.3	30.92	31.35	-3.3	4,518	-0.07%
2023/04/28	2	30.83	5	31.01	30.80	-3	4,414	-0.07%
2023/04/27	10	30.89	3	31.00	31.05	7	4,282	0.16%
2023/04/26	15	31.30	5	31.21	31.75	10	4,100	0.24%
2023/04/25	16.2	30.68	1.1	30.83	30.40	15.1	3,748	0.40%
2023/04/24	23.4	31.04	34	31.37	31.45	-10.6	3,508	-0.30%
2023/04/21	44	31.25	12	31.93	30.25	32	2,970	1.08%
2023/04/20	13	30.11	14.2	30.45	30.00	-1.2	2,203	-0.05%
2023/04/19	0	0.00	0.1	28.00	27.75	-0.1	1,768	-0.01%
2023/04/18	5	27.55	9	27.96	27.95	-4	1,743	-0.23%
2023/04/14	0	0.00	0	27.70	27.80	0	1,703	0.00%
2023/03/30	0	0.00	5	26.65	26.55	-5	1,606	-0.31%
2023/03/28	0	26.90	0	0.00	26.70	0	1,620	0.00%
2023/03/27	0	0.00	8.2	26.59	26.90	-8.2	1,607	-0.51%
2023/03/24	0	0.00	1	26.00	25.90	-1	1,564	-0.06%
2023/03/23	5	26.00	0	0.00	26.00	5	1,562	0.32%
2023/03/21	1	26.40	0	0.00	26.10	1	1,571	0.06%
2023/03/20	4	26.10	4	26.30	26.25	0	1,554	0.00%
2023/03/17	5.1	26.65	0	0.00	26.30	5.1	1,596	0.32%
2023/03/14	0	0.00	0.6	27.00	27.00	-0.6	1,670	-0.03%
2023/03/10	0	0.00	0.1	27.30	27.30	-0.1	1,817	0.00%
2023/03/07	1	27.55	0	0.00	27.40	1	1,744	0.06%
2023/03/06	0	0.00	5.4	27.39	27.60	-5.4	1,711	-0.32%
2023/03/03	0	0.00	20	27.55	27.50	-20	1,682	-1.19%
2023/02/24	20	27.05	5.4	27.00	27.15	14.7	1,694	0.86%
2023/02/23	0	0.00	1	26.50	26.55	-1	1,676	-0.06%
2023/02/21	0	0.00	1	26.00	25.95	-1	1,682	-0.06%
2023/02/20	0	0.00	1	26.15	26.10	-1	1,746	-0.06%
2023/02/08	0	0.00	1	26.30	26.20	-1	2,091	-0.05%
2023/02/07	1	25.80	1	26.05	26.05	0	2,123	0.00%
2023/02/02	0	0.00	6	26.04	26.05	-6	2,227	-0.27%
2023/01/31	0	0.00	2	25.68	25.80	-2	2,388	-0.08%
2023/01/12	0	0.00	2	25.43	25.50	-2	2,400	-0.08%
2023/01/04	0	0.00	1	25.00	24.85	-1	2,435	-0.04%
2022/12/22	0	0.00	1	24.75	24.75	-1	2,465	-0.04%
2022/12/21	1	24.40	0	0.00	24.15	1	2,479	0.04%
2022/12/20	0.2	24.35	0	0.00	24.35	0.2	2,482	0.01%
2022/12/14	1	25.00	0	0.00	25.10	1	2,455	0.04%
2022/12/13	0	0.00	1	25.00	25.15	-1	2,427	-0.04%
2022/12/12	0	0.00	1.1	24.71	24.80	-1.1	2,422	-0.05%
2022/12/08	1.1	24.91	0	0.00	24.90	1.1	2,393	0.05%
2022/12/06	6	25.68	1	25.85	25.45	5	2,326	0.22%
2022/12/05	8.1	26.39	2	25.95	25.95	6.1	2,274	0.27%
2022/12/01	1	27.30	0	0.00	27.50	1	2,098	0.05%
2022/11/29	5	26.75	0	0.00	26.90	5	2,061	0.24%
2022/11/28	0	0.00	1.1	27.10	27.15	-1.1	2,046	-0.05%
2022/11/24	0	0.00	2	27.00	27.10	-2	2,043	-0.10%
2022/11/23	6.2	27.63	0	0.00	27.35	6.2	2,026	0.30%
2022/11/22	0	0.00	1	28.00	28.10	-1	1,996	-0.05%
2022/11/21	0	0.00	1	27.90	27.60	-1	1,946	-0.05%
2022/11/18	0	0.00	2	27.30	27.15	-2	1,908	-0.10%
2022/11/17	1	28.05	0	0.00	27.65	1	1,877	0.05%
2022/11/16	0	0.00	19	28.28	28.00	-19	1,868	-1.02%
2022/11/15	1	28.65	10	28.34	28.10	-9	1,866	-0.48%
2022/11/14	10	27.58	2	27.60	27.85	8	1,791	0.45%
2022/11/11	0	0.00	14	26.87	26.95	-14	1,734	-0.81%
2022/11/10	2	26.25	2	26.20	26.45	0	1,698	0.00%
2022/11/09	1	26.55	0.1	26.55	26.55	0.9	1,711	0.05%
2022/11/08	0	0.00	2	26.35	26.35	-2	1,686	-0.12%
2022/11/07	1	25.25	2	25.88	26.00	-1	1,636	-0.06%
2022/11/04	1	24.50	0	0.00	24.75	1	1,601	0.06%
2022/11/03	6.1	24.72	0	0.00	24.60	6.1	1,586	0.38%
2022/11/02	1.3	25.37	0	0.00	25.20	1.3	1,547	0.08%
2022/11/01	2	25.75	0	0.00	25.75	2	1,513	0.13%
2022/10/31	10.1	25.50	0	0.00	25.55	10.1	1,463	0.69%
2022/10/27	0	0.00	3	26.40	26.75	-3	1,327	-0.23%
2022/10/26	0	0.00	3	24.25	24.40	-3	1,227	-0.24%
2022/10/25	3	23.75	0	0.00	23.75	3	1,216	0.25%
2022/10/24	0	0.00	2	24.30	24.00	-2	1,208	-0.17%
2022/10/21	0	0.00	2	24.30	24.35	-2	1,196	-0.17%
2022/10/20	4	24.03	0	0.00	24.40	4	1,196	0.33%
2022/10/18	0	0.00	7	24.69	25.00	-7	1,144	-0.61%
2022/09/29	2	23.08	0	0.00	23.70	2	1,266	0.16%
2022/09/28	1	23.85	0	0.00	22.90	1	1,259	0.08%
2022/09/26	14	24.19	0	0.00	24.15	14	1,242	1.13%
2022/09/13	0	0.00	1	24.55	24.45	-1	1,277	-0.08%
2022/09/12	0	0.00	3	23.90	24.10	-3	1,294	-0.23%
2022/08/31	2	24.40	0	0.00	24.75	2	1,377	0.15%
2022/08/30	6	24.20	0	0.00	24.20	6	1,375	0.44%
2022/08/29	1	24.15	0	0.00	24.15	1	1,387	0.07%
2022/08/24	0	24.70	0	0.00	24.75	0	1,397	0.00%
2022/08/22	1	25.65	2	25.70	25.40	-1	1,443	-0.07%
2022/08/18	0	0.00	5	24.35	24.55	-5	1,404	-0.36%
2022/08/09	0	0.00	0	23.35	23.35	0	1,475	0.00%
2022/08/08	0	23.05	0	0.00	23.10	0	1,602	0.00%
2022/08/01	0	24.30	0	0.00	24.20	0	1,690	0.00%
2022/07/01	1	24.70	0	0.00	24.40	1	1,677	0.06%
2022/06/30	1	25.50	0	0.00	25.45	1	1,653	0.06%
2022/06/20	0	0.00	1	25.90	25.45	-1	1,672	-0.06%
2022/06/15	1	27.25	0	0.00	27.25	1	1,637	0.06%
2022/06/10	2	27.13	0	0.00	27.20	2	1,729	0.12%
2022/06/09	0	27.40	0	0.00	27.40	0	1,746	0.00%
2022/05/19	2	26.10	0	0.00	26.45	2	1,876	0.11%
2022/05/17	0	0.00	0.7	26.55	26.35	-0.7	1,791	-0.04%
2022/05/16	2	26.38	10	26.35	26.25	-8	1,763	-0.45%
2022/05/12	1	28.90	0	0.00	28.30	1	1,635	0.06%
2022/05/11	1	30.05	0	0.00	29.80	1	1,605	0.06%
2022/05/09	1	30.75	0	0.00	30.55	1	1,643	0.06%
2022/05/05	2	32.05	2	31.75	31.75	0	1,731	0.00%
2022/05/04	5	32.10	0	0.00	31.85	5	1,736	0.29%
2022/05/03	0	0.00	1	33.05	32.45	-1	1,736	-0.06%
2022/04/27	1	30.90	0	0.00	31.05	1	1,659	0.06%
2022/04/26	1	31.90	0	0.00	31.95	1	1,686	0.06%
2022/04/20	0	0.00	7	32.45	32.50	-7	1,752	-0.40%
2022/04/12	0	32.40	0	0.00	32.15	0	1,861	0.00%
2022/04/11	0	33.20	0	0.00	32.60	0	1,892	0.00%
2022/04/07	0.1	33.50	0	0.00	33.00	0.1	1,957	0.00%
2022/04/01	0.1	34.00	0.2	33.85	34.00	-0.1	2,094	-0.01%
2022/03/25	0.1	33.55	0	0.00	33.40	0.1	2,576	0.00%
2022/03/24	0	33.40	0	0.00	33.40	0	2,599	0.00%
2022/03/23	0	33.35	16	33.31	33.30	-16	2,639	-0.61%
2022/03/22	0	33.50	0	33.50	33.30	0	2,661	0.00%
2022/03/21	0	0.00	1	33.25	33.25	-1	2,714	-0.04%
2022/03/18	0	32.65	0.2	32.60	32.60	-0.2	3,021	-0.01%
2022/03/16	3.1	32.03	0	0.00	32.10	3.1	3,046	0.10%
2022/03/14	0	33.90	0	0.00	33.85	0	3,050	0.00%
2022/03/10	1	32.95	2	33.45	33.40	-1	3,106	-0.03%
2022/03/09	2	32.10	0	0.00	32.40	2	3,156	0.06%
2022/03/08	1	32.80	0	0.00	32.00	1	3,189	0.03%
2022/03/04	0	34.15	6	33.96	33.90	-6	3,303	-0.18%
2022/03/03	0	0.00	6	34.25	34.10	-6	3,361	-0.18%
2022/03/02	1	33.75	2.1	34.00	34.05	-1.1	3,444	-0.03%
2022/03/01	0	0.00	1	33.95	34.00	-1	3,529	-0.03%
2022/02/25	0	0.00	1	33.60	33.60	-1	3,572	-0.03%
2022/02/21	0	0.00	6	35.43	35.40	-6	4,151	-0.14%
2022/02/18	0	0.00	1	34.80	34.90	-1	4,171	-0.02%
2022/02/10	0.1	35.30	1	35.00	35.30	-0.9	4,440	-0.02%
2022/02/09	2	34.75	1	34.70	34.80	1	4,441	0.02%
2022/02/08	1	34.55	0	0.00	34.40	1	4,433	0.02%
2022/01/25	1	32.85	0	0.00	32.70	1	4,489	0.02%
2022/01/21	0.1	33.50	1	33.45	33.40	-0.9	4,601	-0.02%
2022/01/19	1	34.20	0	0.00	33.90	1	4,607	0.02%
2022/01/17	0	0.00	7	34.63	34.55	-7	4,597	-0.15%
2022/01/14	1	34.80	0	0.00	34.80	1	4,627	0.02%
2022/01/13	4	34.88	1	34.90	35.10	3	4,669	0.06%
2022/01/11	0	0.00	11	34.50	34.40	-11	4,692	-0.23%
2022/01/07	20	34.38	20	34.30	34.20	0	4,776	0.00%
2022/01/04	1	34.50	0	0.00	34.45	1	4,813	0.02%
2022/01/03	4	35.01	1	34.85	34.80	3	4,819	0.06%
2021/12/28	3	35.97	12	35.82	36.10	-9	4,902	-0.18%
2021/12/27	29	36.45	8	36.18	36.15	21	4,874	0.43%
2021/12/24	7	35.46	6.1	35.31	35.60	1	4,667	0.02%
2021/12/23	1	34.30	2	34.18	34.25	-1	4,624	-0.02%
2021/12/17	16	33.65	0	0.00	33.60	16	6,432	0.25%
2021/12/16	4	33.80	0	0.00	33.50	4	6,413	0.06%
2021/12/15	0	0.00	1	34.00	33.80	-1	6,427	-0.02%
2021/12/14	5	34.79	1	34.45	33.75	4	6,455	0.06%
2021/12/10	0	0.00	2	34.60	34.60	-2	6,147	-0.03%
2021/12/09	0	0.00	5	34.95	34.90	-5	6,171	-0.08%
2021/12/08	2	35.25	1	34.90	34.85	1	6,168	0.02%
2021/12/07	2	34.80	0	0.00	35.10	2	6,094	0.03%
2021/12/06	2	34.60	0	0.00	34.60	2	6,066	0.03%
2021/12/03	0	0.00	8	34.76	34.90	-8	6,062	-0.13%
2021/12/01	5	34.70	0	0.00	34.65	5	5,990	0.08%
2021/11/30	4	34.55	3	34.72	34.55	1	5,961	0.02%
2021/11/29	4	33.28	1	33.60	33.85	3	5,853	0.05%
2021/11/26	1	34.70	3	34.00	34.30	-2	5,814	-0.03%
2021/11/25	1	34.20	1	34.80	34.75	0	5,776	0.00%
2021/11/24	0	0.00	2	33.90	34.20	-2	5,734	-0.03%
2021/11/23	10	33.30	3	33.35	33.30	7	5,723	0.12%
2021/11/22	0	0.00	1	33.95	33.80	-1	5,735	-0.02%
2021/11/19	8.1	34.32	1	34.35	33.80	7.1	5,728	0.12%
2021/11/18	113	33.50	116	33.83	35.25	-3	5,544	-0.05%	大買/大賣/
2021/11/17	3	32.88	3	32.92	33.05	0	5,242	0.00%
2021/11/16	1	33.30	0	0.00	33.20	1	5,253	0.02%
2021/11/15	11	33.30	3	33.13	33.45	8	5,270	0.15%
2021/11/12	1	33.00	1	33.30	33.10	0	5,331	0.00%
2021/11/11	1	33.30	3	33.80	33.65	-2	5,383	-0.04%
2021/11/10	12.4	33.48	5	33.30	33.70	7.4	5,452	0.14%
2021/11/09	3	33.10	5	33.26	33.25	-2	5,422	-0.04%
2021/11/08	0	0.00	3	33.08	33.25	-3	5,503	-0.05%
2021/11/05	1	32.25	9	32.09	32.50	-8	5,516	-0.15%
2021/11/04	5	32.96	0	0.00	32.50	5	5,573	0.09%
2021/11/03	2	32.65	0	0.00	32.75	2	5,577	0.04%
2021/11/02	7	32.67	62	32.57	32.55	-55	5,591	-0.98%
2021/10/29	63	31.94	3	31.97	32.00	60	5,522	1.09%
2021/10/27	1	31.55	1	31.90	31.45	0	5,540	0.00%
2021/10/25	5	31.70	0	0.00	31.55	5	5,596	0.09%
2021/10/22	2	31.15	0	0.00	31.20	2	5,709	0.04%
2021/10/19	2	31.35	5	31.65	31.35	-3	5,840	-0.05%
2021/10/18	6	32.17	0	0.00	31.55	6	5,880	0.10%
2021/10/15	0	0.00	1	31.60	31.40	-1	6,012	-0.02%
2021/10/14	2	31.10	0	0.00	30.95	2	6,064	0.03%
2021/10/13	0	0.00	3	30.95	30.55	-3	6,146	-0.05%
2021/10/07	1	30.50	1	31.20	31.25	0	6,482	0.00%
2021/10/06	0	0.00	2	30.70	30.25	-2	6,712	-0.03%
2021/10/05	0.1	31.50	0	0.00	31.50	0.1	6,932	0.00%
2021/10/04	2	32.48	0	0.00	31.50	2	7,035	0.03%
2021/10/01	3	33.13	0	0.00	32.85	3	7,208	0.04%
2021/09/30	4	34.26	4	34.56	34.15	0	7,973	0.00%
2021/09/29	6	34.89	0	0.00	34.10	6	8,086	0.07%
2021/09/28	64	37.51	37	36.52	36.30	27	8,003	0.34%
2021/09/27	0	0.00	13	36.16	36.90	-13	7,601	-0.17%
2021/09/24	10	34.50	4	34.66	33.55	6	7,983	0.08%
2021/09/23	3	32.97	2	33.30	33.30	1	8,390	0.01%
2021/09/22	0	0.00	1	33.25	32.90	-1	8,599	-0.01%
2021/09/17	2	33.25	1	33.25	32.95	1	8,810	0.01%
2021/09/16	0	0.00	0.1	34.20	34.00	-0.1	8,911	0.00%
2021/09/14	1	34.60	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%
2021/09/10	2	34.78	1	35.10	34.85	1	11,009	0.01%
2021/09/08	0	0.00	1	34.25	33.85	-1	11,667	-0.01%
2021/09/07	0	0.00	2	35.15	34.70	-2	11,846	-0.02%
2021/09/06	0	0.00	2	34.80	34.65	-2	12,281	-0.02%
2021/09/02	1	35.60	2	35.50	35.20	-1	13,873	-0.01%
2021/09/01	2	35.80	0	0.00	35.80	2	14,553	0.01%
2021/08/31	1	35.85	7	35.96	35.85	-6	15,797	-0.04%
2021/08/30	4	36.54	0	0.00	36.25	4	17,437	0.02%
2021/08/27	3	37.03	2.4	37.16	37.05	0.6	18,717	0.00%
2021/08/26	0	0.00	1	36.85	37.00	-1	19,933	-0.01%
2021/08/25	3	35.95	0	0.00	36.25	3	20,785	0.01%
2021/08/24	1	35.85	0	0.00	36.10	1	20,917	0.00%
2021/08/23	0	0.00	1	35.80	35.65	-1	21,102	0.00%
2021/08/20	1	34.50	4	34.63	34.65	-3	21,317	-0.01%
2021/08/19	3	34.77	2	35.00	34.10	1	21,680	0.00%
2021/08/18	2	34.25	0	0.00	35.60	2	21,780	0.01%
2021/08/16	0	0.00	5	36.25	36.05	-5	21,946	-0.02%
2021/08/13	1	37.80	3	38.22	38.30	-2	21,970	-0.01%
2021/08/12	2	38.00	12	38.29	38.20	-10	21,997	-0.05%
2021/08/10	2	38.50	3	38.40	37.80	-1	22,189	0.00%
2021/08/09	1	39.30	4.3	39.67	39.20	-3.3	22,301	-0.01%
2021/08/06	0	0.00	1	39.45	39.50	-1	22,449	0.00%
2021/08/04	6	39.18	1	40.00	39.30	5	22,778	0.02%
2021/08/03	2	39.50	0	0.00	39.75	2	23,283	0.01%
2021/08/02	3	39.23	2	39.83	39.60	1	23,541	0.00%
2021/07/30	1	39.65	1	40.13	39.75	0	23,547	0.00%
2021/07/29	0	0.00	4	39.98	40.00	-4	23,595	-0.02%
2021/07/28	2	38.13	2	38.35	38.85	0	23,615	0.00%
2021/07/27	2	39.13	1	39.75	39.00	1	23,682	0.00%
2021/07/26	1.3	40.32	0	0.00	39.90	1.3	23,804	0.01%
2021/07/23	1	40.85	2	40.85	40.85	-1	23,935	0.00%
2021/07/21	5	39.68	3	39.42	39.25	2	24,056	0.01%
2021/07/20	0	0.00	3	40.87	40.75	-3	24,035	-0.01%
2021/07/16	1	41.15	0	0.00	41.30	1	24,328	0.00%
2021/07/15	2	41.25	3	41.58	42.15	-1	24,369	0.00%
2021/07/14	5	41.17	6	41.28	41.25	-1	24,454	0.00%
2021/07/13	4	40.89	40	41.24	40.90	-36	24,605	-0.15%
2021/07/12	7	42.28	31.1	42.55	42.10	-24.1	24,583	-0.10%
2021/07/09	4	43.96	6	44.21	43.75	-2	25,092	-0.01%
2021/07/08	13	44.66	11	44.60	44.70	2	25,452	0.01%
2021/07/07	76	46.33	79	46.62	45.25	-3	26,102	-0.01%
2021/07/06	16	44.99	15	44.93	44.70	1	25,579	0.00%
2021/07/05	9	44.49	3	44.62	44.50	6	25,582	0.02%
2021/07/02	15	45.67	13	45.07	44.80	2	25,639	0.01%
2021/07/01	92.1	46.79	102	46.74	45.60	-9.9	25,279	-0.04%	大賣/
2021/06/30	37	44.82	94	45.33	45.70	-57	24,430	-0.23%
2021/06/29	36	44.22	0	0.00	43.80	36	23,871	0.15%
2021/06/28	21	43.71	22	43.24	44.00	-1	23,785	0.00%
2021/06/25	2	44.55	2	44.65	44.30	0	23,683	0.00%
2021/06/24	22	44.40	22	45.08	44.95	0	23,805	0.00%
2021/06/23	39	44.95	17	44.55	44.00	22	23,763	0.09%
2021/06/22	193	46.18	143	46.14	44.45	50	23,479	0.21%	大買/大賣/
2021/06/21	49	43.20	83	43.41	44.45	-34	22,491	-0.15%
2021/06/18	9	43.61	8	43.31	43.25	1	22,031	0.00%
2021/06/17	18	45.67	6	45.24	44.30	12	21,851	0.05%
2021/06/16	41	44.47	7.1	44.23	43.95	33.9	21,436	0.16%
2021/06/15	11	44.94	11	44.96	44.95	0	21,270	0.00%
2021/06/11	65	47.33	66	47.14	45.60	-1	20,880	0.00%
2021/06/10	9	44.05	6	44.28	45.50	3	19,739	0.02%
2021/06/09	16	46.10	19.2	46.04	45.45	-3.2	19,438	-0.02%
2021/06/08	69	49.85	71	49.95	49.10	-2	18,821	-0.01%
2021/06/07	64	49.24	46	49.51	50.60	18	17,681	0.10%
2021/06/04	43	49.12	30.3	49.12	46.05	12.7	16,159	0.08%
2021/06/03	50	46.02	55	46.47	47.30	-5	15,117	-0.03%
2021/06/02	18	41.18	23	41.62	43.00	-5	13,987	-0.04%
2021/06/01	1.2	38.73	4	38.93	39.10	-2.9	13,318	-0.02%
2021/05/31	6.1	38.51	9	38.46	38.25	-3	13,351	-0.02%
2021/05/28	13	38.00	8	37.95	37.75	5	13,267	0.04%
2021/05/27	7	37.39	5	37.40	37.70	2	13,224	0.02%
2021/05/26	0	0.00	3	35.82	35.90	-3	12,890	-0.02%
2021/05/25	20	36.16	17	35.93	35.85	3	12,765	0.02%
2021/05/24	11	35.14	0	0.00	35.50	11	12,643	0.09%
2021/05/21	5	33.61	5	33.32	34.20	0	12,564	0.00%
2021/05/20	2	33.90	0	0.00	33.15	2	12,491	0.02%
2021/05/19	2	33.51	2	33.10	33.75	0	12,471	0.00%
2021/05/18	8	30.39	21	31.74	32.55	-13	12,390	-0.10%
2021/05/17	14	29.93	12	29.74	29.60	2	12,320	0.02%
2021/05/14	1	32.80	0	0.00	31.65	1	12,175	0.01%
2021/05/13	2	32.20	2	32.35	32.50	0	12,028	0.00%
2021/05/12	0	0.00	11	32.53	32.55	-11	11,875	-0.09%
2021/05/11	3	38.58	33	38.61	36.10	-30	11,647	-0.26%
2021/05/10	31	37.42	23	37.95	37.30	8	11,138	0.07%
2021/05/07	5	34.60	0	0.00	35.85	5	10,910	0.05%
2021/05/05	0	0.00	0.2	35.55	35.80	-0.2	10,841	0.00%
2021/05/04	0	0.00	15	34.41	35.00	-15	10,795	-0.14%
2021/05/03	11	37.66	10	38.00	36.55	1	10,641	0.01%
2021/04/29	20	38.48	6	38.74	38.00	14	10,523	0.13%
2021/04/28	1	39.00	1	39.90	39.15	0	10,391	0.00%
2021/04/27	0	0.00	2	38.85	39.00	-2	10,300	-0.02%
2021/04/26	9	38.50	15	38.85	39.10	-6	10,262	-0.06%
2021/04/23	1	38.25	21	38.02	38.45	-20	10,189	-0.20%
2021/04/22	14	39.37	24	39.20	37.85	-10	10,228	-0.10%
2021/04/21	28	38.89	15	39.12	38.70	13	9,979	0.13%
2021/04/20	0	0.00	9	38.58	38.40	-9	9,815	-0.09%
2021/04/19	20	39.36	5	39.10	39.20	15	9,689	0.15%
2021/04/16	2	39.10	4	38.33	38.85	-2	9,457	-0.02%
2021/04/15	35	39.07	48	39.86	38.35	-13	9,313	-0.14%
2021/04/14	3	36.83	0	0.00	38.00	3	8,612	0.03%
2021/04/13	68	37.11	110.2	37.03	37.10	-42.2	8,244	-0.51%	大賣/
2021/04/12	23	32.85	3.6	33.33	34.65	19.4	7,454	0.26%
2021/04/09	14	31.82	0	0.00	31.50	14	7,196	0.19%
2021/04/08	0	0.00	6	32.25	33.20	-6	7,070	-0.08%
2021/04/07	5	31.60	6	31.61	31.60	-1	7,209	-0.01%
2021/04/06	8	31.49	8.3	31.38	31.55	-0.3	7,685	0.00%
2021/04/01	56	31.09	0.5	31.10	31.25	55.5	7,829	0.71%
2021/03/31	1	31.75	6	31.25	31.50	-5	7,758	-0.06%
2021/03/30	6	31.08	9	31.29	31.25	-3	7,676	-0.04%
2021/03/29	18	30.78	24	30.98	30.95	-6	7,605	-0.08%
2021/03/26	4	29.60	12	29.78	29.60	-8	7,504	-0.11%
2021/03/25	11	29.41	2	29.83	29.50	9	7,414	0.12%
2021/03/24	1	28.95	2	28.80	28.95	-1	7,315	-0.01%
2021/03/23	0.5	28.72	0	0.00	28.55	0.5	7,354	0.01%
2021/03/22	4	28.64	4	28.73	28.80	0	7,630	0.00%
2021/03/19	0.2	28.95	0	0.00	28.95	0.2	7,698	0.00%
2021/03/18	2	29.25	0	0.00	29.00	2	7,750	0.03%
2021/03/17	0	0.00	0.5	28.90	29.20	-0.5	7,823	-0.01%
2021/03/16	1	28.80	91	28.76	29.05	-90	7,835	-1.15%
2021/03/15	4.3	29.45	1	29.45	29.35	3.3	7,745	0.04%
2021/03/12	3	29.58	1.5	29.87	29.90	1.5	7,711	0.02%
2021/03/11	0	0.00	15	29.85	29.60	-15	7,688	-0.20%
2021/03/10	18	29.05	1	29.60	29.65	17	7,614	0.22%
2021/03/09	0	0.00	1	29.10	29.70	-1	7,508	-0.01%
2021/03/05	6.5	28.47	4	28.35	28.30	2.5	7,301	0.03%
2021/03/04	1	27.80	1	28.55	28.85	0	7,205	0.00%
2021/03/03	0	0.00	1	28.00	28.00	-1	7,040	-0.01%
2021/03/02	7	27.69	1	27.75	27.05	6	6,998	0.09%
2021/02/26	1	26.55	4	27.39	27.25	-3	6,861	-0.04%
2021/02/24	1	26.75	0	0.00	26.65	1	6,865	0.01%
2021/02/23	10	27.70	10	27.80	27.70	0	6,822	0.00%
2021/02/22	3	26.55	0	0.00	26.70	3	6,790	0.04%
2021/02/18	11	26.30	13	26.38	26.50	-2	7,025	-0.03%
2021/02/17	10	25.90	5	25.69	25.90	5	7,305	0.07%
2021/02/05	2	24.35	1	24.40	24.35	1	7,916	0.01%
2021/02/03	1	24.05	0	0.00	24.25	1	7,969	0.01%
2021/02/02	1	24.00	0	0.00	24.35	1	8,079	0.01%
2021/02/01	1	23.90	1	23.70	23.70	0	8,162	0.00%
2021/01/28	2	23.78	0	0.00	23.75	2	8,271	0.02%
2021/01/25	0	0.00	1	24.85	24.95	-1	8,338	-0.01%
2021/01/21	91	24.80	0	0.00	24.80	91	8,456	1.08%
2021/01/20	0	0.00	5.2	24.25	24.25	-5.2	8,455	-0.06%
2021/01/18	0	0.00	2	24.55	25.30	-2	8,876	-0.02%
2021/01/15	7	25.49	10	26.04	25.35	-3	8,817	-0.03%
2021/01/14	3	26.85	6	27.13	26.80	-3	8,867	-0.03%
2021/01/12	6	27.37	0	0.00	27.20	6	8,836	0.07%
2021/01/11	0	0.00	0.3	27.30	27.25	-0.3	8,759	0.00%
2021/01/06	4	28.60	6	28.08	27.75	-2	8,579	-0.02%
2021/01/05	4	28.41	1	28.30	28.40	3	8,453	0.04%
2021/01/04	0	0.00	110	29.15	29.30	-110	8,379	-1.31%	大賣/鉅額交易
2020/12/30	2	29.25	6	29.25	29.35	-4	8,200	-0.05%
2020/12/29	13	30.12	2	28.85	28.70	11	7,881	0.14%
2020/12/28	11	27.48	12	27.59	28.25	-1	7,371	-0.01%
2020/12/24	0	0.00	10	26.00	25.75	-10	7,141	-0.14%
2020/12/22	14	25.60	16	25.84	25.30	-2	7,089	-0.03%
2020/12/21	0	0.00	5	24.65	25.15	-5	6,969	-0.07%
2020/12/17	3	24.85	2	24.90	24.60	1	6,958	0.01%
2020/12/16	4	25.38	2	25.38	25.15	2	6,943	0.03%
2020/12/15	1	24.60	13.1	24.62	24.90	-12.1	6,702	-0.18%
2020/12/14	6	24.46	2	24.60	24.45	4	6,631	0.06%
2020/12/10	1	23.95	1	24.10	23.65	0	6,600	0.00%
2020/12/08	2	23.50	0	0.00	23.55	2	6,742	0.03%
2020/12/07	1	23.40	1	23.40	23.25	0	6,757	0.00%
2020/12/04	0	0.00	1	23.90	23.75	-1	6,785	-0.01%
2020/12/02	3	24.00	1	23.80	23.65	2	6,836	0.03%
2020/12/01	2	24.00	3	24.00	24.45	-1	6,805	-0.01%
2020/11/30	0	0.00	3	24.63	23.80	-3	6,803	-0.04%
2020/11/26	1	23.55	1	24.25	23.70	0	6,975	0.00%
2020/11/25	0	0.00	1	23.25	23.40	-1	7,091	-0.01%
2020/11/23	1	22.95	22	23.00	23.00	-21	7,431	-0.28%
2020/11/19	5	22.95	0.6	22.75	22.90	4.4	7,522	0.06%
2020/11/18	10	23.00	0	0.00	23.05	10	7,638	0.13%
2020/11/17	3	22.77	0	0.00	22.95	3	7,594	0.04%
2020/11/16	3	22.07	5	22.22	23.15	-2	7,567	-0.03%
2020/11/13	25	22.13	16	22.37	22.35	9	7,409	0.12%
2020/11/10	5	20.87	0.3	20.30	20.25	4.7	7,360	0.06%
2020/11/09	1	21.10	0	0.00	21.40	1	7,359	0.01%
2020/11/06	1	20.30	1	20.40	20.60	0	7,265	0.00%
2020/11/05	0	0.00	1	20.75	20.25	-1	7,228	-0.01%
2020/11/04	0	0.00	2	20.05	20.15	-2	7,158	-0.03%
2020/11/03	0	0.00	1	20.10	20.10	-1	7,149	-0.01%
2020/11/02	0	0.00	1	19.80	20.20	-1	7,115	-0.01%
2020/10/30	1	20.35	0	0.00	19.40	1	7,023	0.01%
2020/10/29	1	19.45	105	19.29	19.90	-104	6,896	-1.51%	大賣/鉅額交易
2020/10/28	2	20.05	2	19.80	19.80	0	6,822	0.00%
2020/10/27	1	19.90	0	0.00	19.80	1	6,759	0.01%
2020/10/26	2	19.93	5	19.91	19.95	-3	6,608	-0.05%
2020/10/22	7	18.79	4	18.30	18.40	3	6,198	0.05%
2020/10/21	1	18.35	4	18.43	18.50	-3	6,011	-0.05%
2020/10/16	105	18.27	0	0.00	18.20	105	6,063	1.73%	大買/鉅額交易
2020/10/14	5	18.25	2	18.10	18.10	3	6,046	0.05%
2020/10/13	0	0.00	15.1	18.17	18.25	-15.1	6,062	-0.25%
2020/10/12	0	0.00	2	18.20	18.30	-2	6,082	-0.03%
2020/09/30	1	17.15	2	17.20	17.20	-1	6,399	-0.02%
2020/09/28	1	17.00	0	0.00	17.15	1	6,430	0.02%
2020/09/22	0	0.00	3	17.70	17.70	-3	6,468	-0.05%
2020/09/17	3	18.53	0	0.00	18.40	3	6,303	0.05%
2020/09/15	2	18.18	11	18.02	18.30	-9	6,277	-0.14%
2020/09/11	5	17.85	0.5	17.80	17.75	4.5	6,317	0.07%
2020/09/09	0	0.00	1	18.25	18.70	-1	6,360	-0.02%
2020/09/08	1	18.60	1	18.45	18.60	0	6,496	0.00%
2020/09/07	1	18.65	1	18.80	18.50	0	6,449	0.00%
2020/09/04	0	0.00	1	18.20	18.25	-1	6,400	-0.02%
2020/09/01	0	0.00	2	19.03	18.85	-2	6,185	-0.03%
2020/08/31	1	18.35	0	0.00	18.30	1	6,018	0.02%
2020/08/28	1	18.00	2	18.45	18.10	-1	5,847	-0.02%
2020/08/27	0	0.00	10	17.00	17.25	-10	5,544	-0.18%
2020/08/26	2	16.98	6	17.05	17.15	-4	5,413	-0.07%
2020/08/21	3	16.25	2	16.20	16.35	1	5,186	0.02%
2020/08/20	4	15.70	2	16.25	16.00	2	5,169	0.04%
2020/08/19	50	16.30	53.1	16.39	16.75	-3.1	5,007	-0.06%
2020/08/18	1	16.25	5	16.55	15.85	-4	4,830	-0.08%
2020/08/17	0.5	16.20	56	15.55	16.20	-55.5	4,566	-1.22%
2020/08/14	0	0.00	13	14.52	14.75	-13	4,246	-0.31%
2020/08/13	47	14.29	1	14.50	14.40	46	4,091	1.12%
2020/08/12	21	14.20	2	14.25	14.25	19	3,998	0.48%
2020/08/11	0	0.00	3	14.08	14.05	-3	4,020	-0.07%
2020/08/10	2	14.05	4	14.00	14.10	-2	4,056	-0.05%
2020/08/06	0	0.00	1	13.85	13.80	-1	4,009	-0.02%
2020/08/03	1	13.65	0	0.00	13.65	1	4,050	0.02%
2020/07/29	0	0.00	1	13.50	13.60	-1	4,046	-0.02%
2020/07/22	3	14.15	0	0.00	14.00	3	4,067	0.07%
2020/07/17	0	0.00	2	13.75	13.65	-2	3,899	-0.05%
2020/07/16	0	0.00	5	13.95	13.90	-5	3,901	-0.13%
2020/07/15	0	0.00	7	13.86	13.90	-7	3,856	-0.18%
2020/07/14	5	14.40	1	14.45	14.30	4	3,778	0.11%
2020/07/13	0	0.00	3	14.53	14.50	-3	3,660	-0.08%
2020/07/10	0	0.00	9	14.45	14.30	-9	3,598	-0.25%
2020/07/06	1	14.25	8	14.34	14.40	-7	3,547	-0.20%
2020/07/03	0	0.00	15	14.20	14.15	-15	3,505	-0.43%
2020/07/02	0	0.00	12	14.05	14.15	-12	3,476	-0.35%
2020/07/01	0	0.00	10	13.90	13.95	-10	3,418	-0.29%
2020/06/30	4	13.75	0	0.00	13.80	4	3,400	0.12%
2020/06/29	0	0.00	3	13.75	13.65	-3	3,407	-0.09%
2020/06/23	5	13.80	0	0.00	13.75	5	3,493	0.14%
2020/06/19	1	13.95	0	0.00	13.85	1	3,546	0.03%
2020/06/18	18	14.07	9	14.13	14.10	9	3,555	0.25%
2020/06/17	0	0.00	2	13.98	13.90	-2	3,505	-0.06%
2020/06/16	9	13.94	5	13.93	14.05	4	3,521	0.11%
2020/06/15	2	14.00	4	13.90	13.75	-2	3,443	-0.06%
2020/06/05	0	0.00	4	13.60	13.70	-4	3,432	-0.12%
2020/06/03	3	13.45	0	0.00	13.50	3	3,518	0.09%
2020/06/01	0	0.00	2	13.45	13.45	-2	3,556	-0.06%
2020/05/28	12	13.77	0	0.00	13.50	12	3,609	0.33%
2020/05/21	1	13.30	0	0.00	13.25	1	4,477	0.02%
2020/05/18	0	0.00	3	13.17	13.35	-3	4,524	-0.07%
2020/05/15	0	0.00	2	13.03	13.00	-2	4,476	-0.04%
2020/05/14	2	12.85	0	0.00	12.75	2	4,418	0.05%
2020/05/13	0	0.00	1	12.65	12.75	-1	4,408	-0.02%
2020/05/11	0	0.00	2	12.80	12.75	-2	4,426	-0.05%
2020/05/05	8	12.60	0	0.00	12.60	8	4,886	0.16%
2020/04/28	1	12.40	4	12.43	12.35	-3	5,002	-0.06%
2020/04/27	2	12.00	1	12.15	12.10	1	5,278	0.02%
2020/04/15	0	0.00	2	12.15	12.15	-2	5,116	-0.04%
2020/04/13	0	0.00	10	11.85	11.85	-10	5,071	-0.20%
2020/04/08	0	0.00	5	11.70	11.80	-5	5,045	-0.10%
2020/04/07	10	11.78	5	11.65	11.65	5	5,006	0.10%
2020/04/06	2	11.55	0	0.00	11.65	2	4,985	0.04%
2020/04/01	5	11.60	0	0.00	11.65	5	4,969	0.10%
2020/03/27	5	11.96	0	0.00	11.70	5	4,981	0.10%
2020/03/26	0	0.00	7	11.60	11.90	-7	4,905	-0.14%
2020/03/25	0	0.00	2	11.50	11.40	-2	4,875	-0.04%
2020/03/24	6	11.35	1	11.25	11.25	5	4,863	0.10%
2020/03/23	2	11.40	7	11.34	11.10	-5	4,880	-0.10%
2020/03/19	5	10.05	10	10.30	10.25	-5	4,773	-0.10%
2020/03/18	5	10.80	0	0.00	10.80	5	4,698	0.11%
2020/03/17	2	11.00	0	0.00	10.90	2	4,632	0.04%
2020/03/16	5	11.20	0	0.00	11.15	5	4,568	0.11%
2020/03/12	1	12.15	0	0.00	12.05	1	4,423	0.02%
2020/03/09	1	13.05	0	0.00	12.90	1	4,231	0.02%
2020/03/06	1	13.70	0	0.00	13.50	1	4,159	0.02%
2020/03/05	0	0.00	3	13.70	13.65	-3	4,126	-0.07%
2020/03/04	0	0.00	13	13.69	13.70	-13	4,104	-0.32%
2020/03/03	1	13.90	0	0.00	13.75	1	4,080	0.02%
2020/02/27	64	14.39	49.1	14.45	13.90	14.9	3,967	0.38%
2020/02/26	19	14.06	24	14.35	14.25	-5	3,662	-0.14%
2020/02/25	0	0.00	20	13.75	13.60	-20	3,167	-0.63%
2020/02/24	13	13.87	5	13.80	13.85	8	3,127	0.26%
2020/02/21	4	13.60	0	0.00	13.65	4	3,026	0.13%
2020/02/20	6	13.75	0	0.00	13.50	6	3,030	0.20%
2020/02/17	20	13.40	0	0.00	13.35	20	3,089	0.65%
2020/02/14	0	0.00	2	13.45	13.40	-2	3,085	-0.06%
2020/02/13	6	13.34	2	13.35	13.30	4	3,063	0.13%
2020/02/11	2	13.40	1	13.45	13.45	1	3,005	0.03%
2020/02/10	4	13.53	14	13.84	13.50	-10	2,946	-0.34%
2020/02/07	12	13.95	22	13.73	13.95	-10	2,774	-0.36%
2020/02/06	2	13.05	2	13.10	13.25	0	2,497	0.00%
2020/02/05	33	13.38	30	13.30	12.95	3	2,464	0.12%
2020/02/03	0	0.00	2	12.75	12.75	-2	2,334	-0.09%
2020/01/31	0	0.00	1.2	13.13	13.10	-1.2	2,287	-0.05%
2020/01/30	46	13.34	35	13.36	13.55	11	2,196	0.50%
2020/01/06	1	13.30	0	0.00	13.30	1	1,943	0.05%
2019/12/30	0	0.00	2	13.53	13.50	-2	1,854	-0.11%
2019/12/27	8	13.52	6	13.59	13.60	2	1,843	0.11%
2019/12/26	1	13.50	0	0.00	13.55	1	1,818	0.05%
2019/12/25	25	13.42	0	0.00	13.45	25	1,787	1.40%
2019/12/24	1	13.45	0	0.00	13.35	1	1,777	0.06%
2019/12/23	7	13.64	0	0.00	13.55	7	1,745	0.40%
2019/12/19	2	13.90	6	13.91	13.95	-4	1,662	-0.24%
2019/12/18	10	13.65	6	13.69	13.85	4	1,590	0.25%
2019/12/16	1	13.30	0	0.00	13.40	1	1,446	0.07%
2019/12/13	1	13.15	0	0.00	13.10	1	1,379	0.07%
2019/12/11	0	0.00	1	13.00	13.05	-1	1,376	-0.07%
2019/12/10	5	12.95	0	0.00	13.00	5	1,375	0.36%
2019/12/09	5	12.90	0	0.00	12.95	5	1,385	0.36%
2019/12/06	0	0.00	20	12.90	12.85	-20	1,400	-1.43%
2019/11/27	0	0.00	1	13.20	13.20	-1	1,302	-0.08%
2019/11/26	0	0.00	1	13.10	13.15	-1	1,259	-0.08%
2019/11/20	0	0.00	21	12.75	12.85	-21	1,149	-1.83%
2019/11/15	31	12.54	2	12.55	12.55	29	1,050	2.76%
2019/11/11	6	12.00	0	0.00	12.00	6	942	0.64%
2019/11/04	0	0.00	1.6	12.00	12.10	-1.6	938	-0.17%
2019/10/31	0	0.00	1	11.90	11.95	-1	950	-0.11%
2019/10/28	1	12.10	0	0.00	12.10	1	961	0.10%
2019/10/25	20	12.10	1	12.10	12.05	19	949	2.00%
2019/10/15	8	11.60	0	0.00	11.60	8	914	0.87%
2019/09/10	0	0.00	4	11.95	11.90	-4	1,417	-0.28%
2019/09/06	0	0.00	4	11.70	11.70	-4	1,384	-0.29%
2019/08/29	0	0.00	0.1	11.45	11.45	-0.1	1,384	-0.01%
2019/08/26	0	0.00	1	11.40	11.40	-1	1,386	-0.07%
2019/08/23	1	11.50	0	0.00	11.50	1	1,388	0.07%
2019/08/21	0	0.00	0.7	11.55	11.60	-0.7	1,397	-0.05%
2019/07/24	0	0.00	2	11.60	11.60	-2	1,362	-0.15%
2019/07/18	1	11.95	0	0.00	11.90	1	1,302	0.08%
2019/07/17	0	0.00	30	12.10	12.10	-30	1,284	-2.34%
2019/07/15	0	0.00	50	12.60	12.55	-50	1,211	-4.13%
2019/07/12	0	0.00	1	12.50	12.50	-1	1,138	-0.09%
2019/07/10	5	12.50	5	12.49	12.50	0	1,041	0.00%
2019/07/08	0	0.00	0	12.10	12.20	0	929	0.00%
2019/07/05	0	0.00	1	12.05	12.05	-1	892	-0.11%
2019/07/03	50	11.85	0	0.00	11.90	50	866	5.77%
2019/06/28	0	0.00	1.1	11.90	11.90	-1.1	809	-0.13%
2019/06/20	2	11.90	0	0.00	11.90	2	787	0.25%
2019/06/19	0	0.00	3	11.65	11.75	-3	767	-0.39%
2019/06/05	0	0.00	1	11.70	11.75	-1	798	-0.13%
2019/05/31	0	0.00	1	11.70	11.80	-1	828	-0.12%
2019/05/23	0	0.00	1	11.50	11.45	-1	826	-0.12%
2019/05/20	0	0.00	1	11.50	11.50	-1	935	-0.11%
2019/05/17	1	11.40	0	0.00	11.45	1	942	0.11%
2019/05/15	1	11.55	0	0.00	11.65	1	922	0.11%
2019/05/08	0	0.00	2	11.70	11.75	-2	926	-0.22%
2019/05/02	0	0.00	1	11.90	11.90	-1	915	-0.11%
2019/04/29	0	0.00	1	11.85	11.85	-1	921	-0.11%
2019/04/15	0	0.00	1	11.90	11.95	-1	969	-0.10%
2019/03/29	0	0.00	10	11.85	11.85	-10	931	-1.07%
2019/03/28	1	11.80	0	0.00	11.80	1	936	0.11%
2019/03/22	0	0.00	50	11.81	11.85	-50	933	-5.36%
2019/03/20	0	0.00	20	11.85	11.85	-20	934	-2.14%
2019/03/15	50	11.80	0	0.00	11.75	50	978	5.11%
2019/03/12	26	11.90	0	0.00	11.95	26	989	2.63%
2019/03/11	6	11.85	0	0.00	11.85	6	989	0.61%
2019/03/08	20	11.95	0	0.00	11.95	20	999	2.00%
2019/03/06	7	11.90	0	0.00	11.85	7	993	0.70%
2019/03/05	2	11.98	0	0.00	11.90	2	988	0.20%
2019/02/27	0	0.00	5.8	12.15	12.15	-5.8	976	-0.60%
2019/02/19	0	0.00	8.3	11.98	12.05	-8.3	887	-0.94%
2019/02/15	0	0.00	1	11.80	11.85	-1	848	-0.12%
2019/02/13	0	0.00	2	11.78	11.80	-2	846	-0.24%
2019/01/28	0	0.00	2	11.45	11.55	-2	820	-0.24%
2019/01/25	0	0.00	1	11.45	11.50	-1	824	-0.12%
2019/01/10	0	0.00	20	11.25	11.20	-20	1,018	-1.96%
2018/12/17	0	0.00	0	11.60	11.60	0	1,311	0.00%
2018/12/14	0	0.00	2	11.65	11.60	-2	1,314	-0.15%
2018/12/11	33	11.69	3	11.65	11.65	30	1,312	2.29%
2018/11/28	0	0.00	1	11.45	11.55	-1	1,306	-0.08%
2018/11/23	0	0.00	8	11.40	11.45	-8	1,323	-0.60%
2018/11/15	0	0.00	1	11.40	11.40	-1	1,625	-0.06%
2018/11/14	1	11.55	0	0.00	11.45	1	1,620	0.06%
2018/11/13	0	0.00	3	11.30	11.45	-3	1,628	-0.18%
2018/10/31	3	11.30	0	0.00	11.20	3	1,632	0.18%
2018/10/23	0	0.00	20	11.60	11.55	-20	1,664	-1.20%
2018/10/19	0	0.00	2	11.48	11.80	-2	1,672	-0.12%
2018/10/12	20	11.25	0	0.00	11.20	20	1,487	1.34%
2018/10/11	0	0.00	10	11.30	11.35	-10	1,452	-0.69%
2018/10/05	5	11.90	1	11.85	11.95	4	1,342	0.30%
2018/10/02	0	0.00	1	12.40	12.40	-1	1,367	-0.07%
2018/09/28	8	12.60	3	12.55	12.45	5	1,390	0.36%
2018/09/27	11	12.53	8	12.55	12.55	3	1,388	0.22%
2018/09/21	0	0.00	10	12.35	12.20	-10	1,359	-0.74%
2018/09/14	0	0.00	10	12.30	12.45	-10	1,378	-0.73%
2018/09/13	0	0.00	51	12.20	12.15	-51	1,373	-3.71%
2018/09/12	0	0.00	5	12.00	12.15	-5	1,378	-0.36%
2018/09/11	20	11.75	0	0.00	11.95	20	1,393	1.44%
2018/09/10	30	11.70	0	0.00	11.75	30	1,403	2.14%
2018/08/29	1	12.50	3	12.50	12.45	-2	1,408	-0.14%
2018/08/28	1	12.55	0	0.00	12.50	1	1,408	0.07%
2018/08/24	60	12.63	1	12.60	12.65	59	1,475	4.00%
2018/08/23	0	0.00	310	12.52	12.90	-310	1,459	-21.24%	大賣/鉅額交易
2018/08/22	6	12.31	3	12.22	12.25	3	1,310	0.23%
2018/08/20	0	0.00	1	12.05	12.00	-1	1,293	-0.08%
2018/08/16	1	11.85	30	11.83	11.80	-29	1,286	-2.25%
2018/08/15	0	0.00	11	11.80	11.90	-11	1,293	-0.85%
2018/08/13	2	11.73	0	0.00	11.70	2	1,288	0.16%
2018/08/10	10	11.95	0	0.00	11.85	10	1,290	0.77%
2018/08/09	8	11.91	0	0.00	11.90	8	1,310	0.61%
2018/08/08	20	11.92	0	0.00	11.90	20	1,367	1.46%
2018/08/07	3	11.95	0	0.00	11.95	3	1,373	0.22%
2018/08/03	1	11.90	0	0.00	11.90	1	1,425	0.07%
2018/08/02	8	11.89	0	0.00	11.80	8	1,447	0.55%
2018/07/31	1	12.05	0	0.00	12.10	1	1,449	0.07%
2018/07/30	0	0.00	2	12.20	12.20	-2	1,434	-0.14%
2018/07/27	6	11.81	0	0.00	11.90	6	1,397	0.43%
2018/07/24	3	11.60	0	0.00	11.60	3	1,406	0.21%
2018/07/23	5	11.60	0	0.00	11.55	5	1,425	0.35%
2018/07/19	11	11.68	0	0.00	11.65	11	1,488	0.74%
2018/07/16	12	11.52	0	0.00	11.50	12	1,524	0.79%
2018/07/11	0	0.00	4	11.85	11.90	-4	1,585	-0.25%
2018/07/09	0	0.00	10	11.65	11.65	-10	1,565	-0.64%
2018/07/06	19	11.59	0	0.00	11.55	19	1,574	1.21%
2018/07/05	4	11.70	0	0.00	11.65	4	1,634	0.24%
2018/07/04	40	11.86	0	0.00	11.90	40	1,671	2.39%
2018/07/03	43	11.98	0	0.00	11.85	43	1,699	2.53%
2018/07/02	40	12.10	0	0.00	12.00	40	1,704	2.35%
2018/06/29	40	12.10	0	0.00	12.05	40	1,721	2.32%
2018/06/21	4	12.25	0	0.00	12.25	4	1,780	0.22%
2018/06/15	1	12.70	0	0.00	12.75	1	1,831	0.05%
2018/06/11	1	12.90	0	0.00	12.85	1	1,883	0.05%
2018/06/08	0	0.00	28	12.93	12.85	-28	1,905	-1.47%
2018/06/07	1	12.95	0.2	12.95	12.95	0.8	1,948	0.04%
2018/06/06	1	13.00	72	13.05	13.00	-71	1,998	-3.55%
2018/06/04	100	13.30	2	13.33	13.25	98	2,047	4.79%
2018/06/01	0	0.00	9	13.02	13.20	-9	2,017	-0.45%
2018/05/29	0	0.00	1	12.90	12.90	-1	2,154	-0.05%
2018/05/25	0	0.00	10	12.75	12.70	-10	2,483	-0.40%
2018/05/17	0	0.00	52	12.75	12.75	-52	3,082	-1.69%
2018/05/14	0	0.00	0.1	13.00	13.00	-0.1	3,201	0.00%
2018/05/11	0	0.00	3	13.15	13.10	-3	3,232	-0.09%
2018/05/10	10	13.05	2	13.03	13.00	8	3,263	0.25%
2018/05/09	0	0.00	18	12.90	12.90	-18	3,280	-0.55%
2018/05/08	0	0.00	1	12.90	12.95	-1	3,377	-0.03%
2018/05/07	72	12.74	0	0.00	12.75	72	3,602	2.00%
2018/05/03	1	12.85	0	0.00	12.70	1	3,786	0.03%
2018/05/02	0	0.00	1	12.90	12.90	-1	3,835	-0.03%
2018/04/27	10	12.65	10	12.75	12.60	0	3,890	0.00%
2018/04/26	0	0.00	110	12.51	12.50	-110	3,989	-2.76%	大賣/鉅額交易
2018/04/25	81	12.55	35	12.45	12.65	46	3,997	1.15%
2018/04/24	66	12.75	0	0.00	12.70	66	4,022	1.64%
2018/04/23	0	0.00	2	13.05	12.85	-2	4,052	-0.05%
2018/04/17	12	13.47	0	0.00	13.25	12	4,177	0.29%
2018/04/13	0	0.00	90	13.18	13.20	-90	4,257	-2.11%
2018/04/11	90	13.24	1	13.35	13.20	89	4,323	2.06%
2018/04/10	0	0.00	2	13.15	13.10	-2	4,348	-0.05%
2018/04/02	0	0.00	45	12.80	12.70	-45	4,891	-0.92%
2018/03/31	1	12.90	10	12.90	12.90	-9	5,109	-0.18%
2018/03/29	45	12.90	47	12.90	12.95	-2	5,494	-0.04%
2018/03/28	2	12.75	0	0.00	12.70	2	5,472	0.04%
2018/03/27	45	12.93	2	12.95	12.95	43	5,490	0.78%
2018/03/26	5	12.65	0	0.00	12.70	5	5,512	0.09%
2018/03/22	0	0.00	6	13.20	13.10	-6	5,461	-0.11%
2018/03/21	5	13.34	0	0.00	13.30	5	5,457	0.09%
2018/03/20	2	13.40	0	0.00	13.45	2	5,490	0.04%
2018/03/19	0	0.00	4	13.51	13.50	-4	5,490	-0.07%
2018/03/16	3	13.50	0	0.00	13.35	3	5,476	0.05%
2018/03/15	1	13.65	0	0.00	13.70	1	5,423	0.02%
2018/03/14	1	13.80	0	0.00	13.70	1	5,417	0.02%
2018/03/13	5	13.79	0	0.00	13.85	5	5,405	0.09%
2018/03/12	0	0.00	2	14.10	13.90	-2	5,384	-0.04%
2018/03/09	0	0.00	30	13.82	13.90	-30	5,349	-0.56%
2018/03/08	25	13.85	0	0.00	13.85	25	5,343	0.47%
2018/03/07	0	0.00	4	13.80	13.70	-4	5,343	-0.07%
2018/03/06	6	13.83	0	0.00	13.80	6	5,345	0.11%
2018/03/05	2	14.03	1	13.95	13.90	1	5,351	0.02%
2018/03/02	6	13.98	3	14.25	13.95	3	5,379	0.06%
2018/03/01	0	0.00	8	14.29	14.25	-8	5,308	-0.15%
2018/02/27	26	14.22	96	14.40	14.05	-70	5,335	-1.31%
2018/02/26	34	14.58	29	14.47	14.50	5	5,104	0.10%
2018/02/23	41	13.18	24	13.48	13.50	17	4,704	0.36%
2018/02/22	30	12.75	1	12.85	12.75	29	4,658	0.62%
2018/02/21	0	0.00	1	12.75	12.85	-1	4,757	-0.02%
2018/02/12	1	12.50	0	0.00	12.45	1	4,906	0.02%
2018/02/08	1	12.55	0	0.00	12.65	1	4,976	0.02%
2018/02/07	7	12.81	44	12.85	12.50	-37	5,175	-0.71%
2018/02/06	41	12.66	2	12.80	12.50	39	5,162	0.76%
2018/02/05	1	13.50	1	13.65	13.60	0	5,105	0.00%
2018/01/31	2	13.65	0	0.00	13.60	2	4,973	0.04%
2018/01/30	6	13.88	1	14.25	13.50	5	4,898	0.10%
2018/01/29	0	0.00	2	13.68	13.95	-2	4,666	-0.04%
2018/01/26	1	13.40	0	0.00	13.35	1	4,610	0.02%
2018/01/23	2	13.78	11	13.70	13.75	-9	4,489	-0.20%
2018/01/22	1	13.80	0	0.00	13.90	1	4,441	0.02%
2018/01/19	0	0.00	20	13.50	13.45	-20	4,331	-0.46%
2018/01/17	2	13.65	10	13.75	13.75	-8	4,286	-0.19%
2018/01/12	30	13.48	0	0.00	13.45	30	4,198	0.71%
2018/01/03	0	0.00	3	13.92	13.80	-3	3,879	-0.08%
2018/01/02	0	0.00	1	13.90	13.95	-1	3,783	-0.03%