永豐餘 (1907)-群益金鼎-東大券商分點個股進出

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
30.65
漲跌
▲0.10
漲幅
+0.33%
成交量
431張
產業
上市造紙類股
718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－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/11/22	0	0.00	10	30.60	30.65	-10	1,105	-0.90%
2024/11/18	0	30.60	1	30.65	30.65	-1	1,125	-0.09%
2024/11/13	1	29.80	0	0.00	29.70	1	1,108	0.09%
2024/10/29	5	30.50	0	0.00	30.60	5	1,216	0.41%
2024/10/28	3	31.05	0	0.00	31.00	3	1,208	0.25%
2024/10/14	0	31.45	1	31.55	31.60	-1	1,316	-0.07%
2024/10/11	7	31.52	0.2	31.55	31.65	6.8	1,333	0.51%
2024/10/09	0	0.00	0.3	31.80	31.10	-0.3	1,354	-0.02%
2024/10/08	1	32.20	0	0.00	32.15	1	1,348	0.07%
2024/10/07	0	0.00	0.5	32.80	33.05	-0.5	1,343	-0.04%
2024/10/04	0	0.00	3	32.55	32.55	-3	1,347	-0.22%
2024/09/30	0	0.00	0	32.90	33.10	0	1,342	0.00%
2024/09/27	0	0.00	8	32.81	33.00	-8	1,358	-0.59%
2024/09/25	0	0.00	2	31.68	31.45	-2	1,281	-0.16%
2024/09/23	0	0.00	13	31.15	30.90	-13	1,318	-0.99%
2024/09/19	0	0.00	5	31.00	30.95	-5	1,407	-0.36%
2024/09/18	0	30.70	0	0.00	30.50	0	1,410	0.00%
2024/09/11	0	0.00	0	29.15	29.00	0	1,470	0.00%
2024/09/04	7	29.41	0	0.00	29.10	7	1,492	0.47%
2024/09/03	0	0.00	5	30.60	30.50	-5	1,470	-0.34%
2024/08/21	10	29.58	0	0.00	29.75	10	1,521	0.66%
2024/08/14	0	0.00	2	29.50	29.50	-2	1,544	-0.13%
2024/08/13	5	29.60	0	0.00	29.60	5	1,534	0.33%
2024/08/09	0	0.00	2	29.65	29.50	-2	1,550	-0.13%
2024/08/08	0	0.00	5	28.72	28.65	-5	1,543	-0.32%
2024/08/06	0	28.00	0	0.00	27.90	0	1,506	0.00%
2024/08/05	9	28.12	0	0.00	27.10	9	1,479	0.61%
2024/08/02	1	29.95	7	29.90	29.95	-6	1,441	-0.42%
2024/07/19	10	30.28	0	0.00	30.20	10	1,561	0.64%
2024/07/16	0	30.90	0	0.00	30.50	0	1,596	0.00%
2024/07/11	0	0.00	5	30.65	30.75	-5	1,633	-0.31%
2024/07/10	6	31.41	0	0.00	31.40	6	1,654	0.36%
2024/07/09	2	31.55	0	0.00	31.60	2	1,653	0.12%
2024/07/05	2	31.60	0	0.00	31.60	2	1,631	0.12%
2024/06/19	0	0.00	1	30.30	30.20	-1	1,565	-0.06%
2024/06/06	0	0.00	1	29.70	29.80	-1	1,610	-0.06%
2024/06/05	1	29.80	0	0.00	29.75	1	1,616	0.06%
2024/06/03	1	29.90	0	0.00	29.90	1	1,639	0.06%
2024/05/31	1	29.85	0	0.00	30.00	1	1,641	0.06%
2024/05/30	2	29.90	0	0.00	29.85	2	1,629	0.12%
2024/05/27	1	29.95	0	0.00	30.05	1	1,712	0.06%
2024/05/24	0	0.00	3.4	29.85	29.85	-3.4	1,706	-0.20%
2024/05/22	1	30.15	0	0.00	30.15	1	1,697	0.06%
2024/05/16	0	0.00	2	30.50	30.70	-2	1,705	-0.12%
2024/05/15	1	30.50	0	0.00	30.50	1	1,702	0.06%
2024/05/09	0	0.00	0	30.30	30.30	0	1,734	0.00%
2024/05/07	5	30.62	0	0.00	30.65	5	1,736	0.29%
2024/05/06	0	0.00	1	31.55	31.40	-1	1,713	-0.06%
2024/04/30	1	31.05	0	0.00	31.05	1	1,677	0.06%
2024/04/29	9	31.59	1	31.45	31.65	8	1,658	0.48%
2024/04/19	0	0.00	1	30.50	29.40	-1	1,518	-0.07%
2024/04/16	7	29.37	0	0.00	29.30	7	1,472	0.48%
2024/04/15	2	30.00	1	30.50	30.00	1	1,433	0.07%
2024/03/26	1	29.65	0	0.00	29.65	1	1,803	0.06%
2024/03/22	0	0.00	1	30.50	30.40	-1	2,373	-0.04%
2024/03/15	0	30.20	0	0.00	30.10	0	3,223	0.00%
2024/03/11	0	0.00	1	30.30	30.40	-1	3,364	-0.03%
2024/03/07	1	29.80	1	29.85	29.80	0	3,625	0.00%
2024/03/04	21	30.16	1	30.70	30.15	20	3,701	0.54%
2024/02/23	1	30.00	0	0.00	30.00	1	3,727	0.03%
2024/02/16	0	0.00	1	30.15	30.30	-1	3,864	-0.03%
2024/02/05	0	0.00	2	29.65	29.55	-2	3,916	-0.05%
2024/01/24	2	30.25	1	30.60	30.25	1	4,017	0.02%
2024/01/16	2	30.40	0	0.00	30.40	2	4,126	0.05%
2024/01/12	0.1	31.20	0	0.00	31.10	0.1	4,141	0.00%
2024/01/10	2	31.20	0	0.00	31.15	2	4,273	0.05%
2024/01/03	5	32.30	0	0.00	32.25	5	4,511	0.11%
2024/01/02	34	32.71	30	33.05	32.80	4	4,522	0.09%
2023/12/27	2	32.85	0	0.00	32.85	2	4,555	0.04%
2023/12/25	2	32.90	0	0.00	32.50	2	4,680	0.04%
2023/12/22	0	0.00	10	33.32	33.25	-10	4,662	-0.21%
2023/12/21	14	32.66	0	0.00	32.75	14	4,624	0.30%
2023/12/20	10	31.83	0	0.00	32.40	10	4,275	0.23%
2023/12/19	11	31.89	0	0.00	32.15	11	3,963	0.28%
2023/12/18	12	32.93	0	0.00	32.65	12	3,663	0.33%
2023/12/15	9	34.31	0	0.00	34.20	9	3,281	0.27%
2023/12/14	10	34.15	3	34.20	34.20	7	2,993	0.23%
2023/12/13	0	0.00	0	34.80	35.00	0	2,904	0.00%
2023/12/12	0	0.00	4	34.35	34.55	-4	2,870	-0.14%
2023/12/11	0	0.00	5	34.45	34.55	-5	2,869	-0.17%
2023/12/08	2	33.15	0	0.00	33.55	2	2,817	0.07%
2023/12/07	3	33.70	15	33.50	33.50	-12	2,791	-0.43%
2023/12/06	2	34.50	6	34.40	34.40	-4	2,738	-0.15%
2023/12/04	0	0.00	19	33.71	34.55	-19	2,550	-0.74%
2023/11/30	0	0.00	20	31.80	31.80	-20	2,373	-0.84%
2023/11/29	6	31.30	0	0.00	31.30	6	2,353	0.25%
2023/11/27	17	30.95	17	31.26	31.05	0	2,320	0.00%
2023/11/24	30	30.95	30	31.24	31.00	0	2,325	0.00%
2023/11/22	0	0.00	1	30.60	30.70	-1	2,309	-0.04%
2023/11/21	0.6	30.50	0	0.00	30.65	0.6	2,296	0.02%
2023/11/20	10	30.40	10	30.75	30.65	0	2,299	0.00%
2023/11/16	60.4	30.52	60.1	30.80	30.75	0.3	2,290	0.01%
2023/11/15	66	29.83	45	30.15	30.15	21	2,254	0.93%
2023/10/24	1	30.55	0	0.00	30.40	1	4,037	0.02%
2023/10/17	1	31.40	1	31.55	31.65	0	4,530	0.00%
2023/10/16	3	32.38	4	32.23	32.05	-1	4,585	-0.02%
2023/10/13	1	31.85	1	32.30	31.35	0	4,625	0.00%
2023/10/12	0	0.00	1	31.15	31.70	-1	4,662	-0.02%
2023/10/11	5	31.20	0	0.00	31.55	5	4,711	0.11%
2023/10/05	0	0.00	0	31.90	31.85	0	4,740	0.00%
2023/10/04	2	31.98	0	0.00	31.90	2	4,775	0.04%
2023/10/03	1	32.50	0	0.00	32.70	1	4,843	0.02%
2023/10/02	2	32.40	0	0.00	32.40	2	4,840	0.04%
2023/09/28	5	32.55	1	32.55	32.55	4	4,895	0.08%
2023/09/26	2	30.35	0	0.00	30.70	2	5,071	0.04%
2023/09/25	0	30.95	0	0.00	31.15	0	5,231	0.00%
2023/09/19	1	31.10	0	0.00	31.05	1	5,987	0.02%
2023/09/18	3	31.65	3	31.85	31.85	0	6,809	0.00%
2023/08/16	0	0.00	0.1	30.10	30.25	-0.1	11,618	0.00%
2023/08/14	0	0.00	0	31.15	31.00	0	11,677	0.00%
2023/08/11	2	32.80	0	0.00	32.25	2	11,689	0.02%
2023/08/10	0	0.00	2	32.45	32.55	-2	11,687	-0.02%
2023/08/07	1	35.10	0	0.00	34.95	1	11,590	0.01%
2023/08/02	16	37.10	6	37.13	36.60	10	11,849	0.08%
2023/08/01	0	0.00	1	36.70	36.85	-1	11,641	-0.01%
2023/07/31	7	37.35	4	36.74	36.85	3	11,678	0.03%
2023/07/28	5	36.99	3	36.90	37.05	2	11,688	0.02%
2023/07/27	21	38.96	11	39.17	39.05	10	11,390	0.09%
2023/07/26	0	0.00	12	36.76	36.60	-12	10,871	-0.11%
2023/07/25	11	36.44	2	36.13	36.10	9	10,871	0.08%
2023/07/24	0	0.00	2	35.90	35.90	-2	10,924	-0.02%
2023/07/21	3	34.62	0.1	34.61	34.75	2.9	11,068	0.03%
2023/07/20	0.1	35.45	1	35.55	35.70	-0.9	11,225	-0.01%
2023/07/19	0	0.00	0	34.05	33.75	0	11,672	0.00%
2023/07/18	0	0.00	6	36.45	34.80	-6	12,347	-0.05%
2023/07/14	31	36.04	30	36.30	36.15	1	12,620	0.01%
2023/07/13	45	35.43	40	35.93	35.35	5	12,584	0.04%
2023/07/10	3	36.98	2	36.15	36.25	1	12,484	0.01%
2023/07/06	1	37.00	0	0.00	36.95	1	12,387	0.01%
2023/07/05	0	38.15	0	0.00	37.70	0	12,319	0.00%
2023/07/04	30	38.37	31	38.75	38.20	-1	12,252	-0.01%
2023/07/03	30	37.70	30	37.75	37.95	0	12,029	0.00%
2023/06/29	22	37.07	20	37.43	37.50	2	11,757	0.02%
2023/06/28	0	36.50	1	35.95	35.85	-1	11,551	-0.01%
2023/06/27	2	37.45	1	38.00	36.50	1	11,452	0.01%
2023/06/26	43	38.76	46	39.13	39.40	-3	11,122	-0.03%
2023/06/21	31	36.16	33	36.43	37.50	-2	10,287	-0.02%
2023/06/20	41	34.49	40	34.81	35.20	1	9,759	0.01%
2023/06/19	2	35.05	0	0.00	33.75	2	9,387	0.02%
2023/06/16	13	36.17	12	36.30	35.00	1	8,869	0.01%
2023/06/15	12	36.00	12	35.90	36.15	0	8,396	0.00%
2023/06/14	20	36.40	21	36.91	35.60	-1	8,340	-0.01%
2023/06/13	0	0.00	7	36.03	36.20	-7	8,236	-0.09%
2023/06/12	47	36.80	47	37.09	36.70	0	8,118	0.00%
2023/06/09	20	37.20	29	37.46	37.65	-9	8,005	-0.11%
2023/06/08	16	36.91	27	36.98	36.90	-11	7,872	-0.14%
2023/06/07	53	36.92	52	37.13	37.00	1	7,782	0.01%
2023/06/06	97	36.67	82	36.97	37.00	15	7,693	0.19%
2023/06/05	60	34.35	64	34.82	36.50	-4	7,207	-0.06%
2023/06/01	7	33.13	4	33.38	33.05	3	6,640	0.05%
2023/05/30	0	0.00	3	31.80	32.10	-3	6,304	-0.05%
2023/05/26	2	32.15	0	0.00	32.20	2	6,281	0.03%
2023/05/25	0	0.00	1	33.30	33.50	-1	6,216	-0.02%
2023/05/23	8	33.24	5.8	33.56	33.40	2.2	5,965	0.04%
2023/05/22	0	0.00	1	32.00	32.05	-1	5,696	-0.02%
2023/05/18	0	0.00	1	31.55	31.50	-1	5,563	-0.02%
2023/05/17	1	30.95	2	31.38	31.40	-1	5,510	-0.02%
2023/05/12	1	30.90	0	0.00	30.90	1	5,376	0.02%
2023/05/11	1	30.90	0	0.00	30.75	1	5,361	0.02%
2023/05/10	1	31.05	0.1	31.60	31.25	0.9	5,316	0.02%
2023/05/09	1.1	32.92	5.3	32.69	32.15	-4.2	5,226	-0.08%
2023/05/05	10	31.80	12.1	31.40	31.50	-2.1	4,874	-0.04%
2023/05/04	0.1	31.75	0	0.00	32.25	0.1	4,796	0.00%
2023/05/02	1	30.80	0	0.00	31.35	1	4,518	0.02%
2023/04/28	1	30.80	15	30.80	30.80	-14	4,414	-0.32%
2023/04/27	0	0.00	6	31.10	31.05	-6	4,282	-0.14%
2023/04/26	9	31.57	5	31.27	31.75	4	4,100	0.10%
2023/04/25	3	30.83	2	30.58	30.40	1	3,748	0.03%
2023/04/24	7	31.57	7	31.25	31.45	0	3,508	0.00%
2023/04/21	36	31.43	17	31.98	30.25	19	2,970	0.64%
2023/04/20	1	29.80	8	30.17	30.00	-7	2,203	-0.32%
2023/04/19	0	0.00	1	27.90	27.75	-1	1,768	-0.06%
2023/04/11	0	0.00	0.1	27.50	27.50	-0.1	1,649	0.00%
2023/04/10	0	0.00	0.5	27.15	27.30	-0.5	1,628	-0.03%
2023/04/07	0	26.80	0	0.00	27.15	0	1,611	0.00%
2023/03/27	0.3	26.45	0	0.00	26.90	0.3	1,607	0.02%
2023/03/24	1	25.80	9	25.90	25.90	-8	1,564	-0.51%
2023/03/20	0	26.25	0	0.00	26.25	0	1,554	0.00%
2023/03/15	0	27.15	0	0.00	27.05	0	1,624	0.00%
2023/03/14	0.2	26.95	0	0.00	27.00	0.2	1,670	0.01%
2023/03/10	0.2	27.60	0	0.00	27.30	0.2	1,817	0.01%
2023/03/09	0	0.00	2	28.10	28.00	-2	1,802	-0.11%
2023/03/07	6	27.58	0	0.00	27.40	6	1,744	0.34%
2023/03/03	0	0.00	2	27.55	27.50	-2	1,682	-0.12%
2023/02/24	0	0.00	5	27.00	27.15	-5	1,694	-0.30%
2023/02/23	0	0.00	1	26.60	26.55	-1	1,676	-0.06%
2023/02/21	1	26.00	0	26.00	25.95	1	1,682	0.06%
2023/02/20	12	26.11	0	0.00	26.10	12	1,746	0.69%
2023/02/13	0	0.00	0	25.90	26.10	0	2,007	0.00%
2023/02/10	0	0.00	0.1	26.00	25.90	-0.1	2,044	-0.01%
2023/02/09	0	0.00	1.1	26.20	26.05	-1.1	2,083	-0.05%
2023/01/31	1	25.80	1	25.80	25.80	0	2,388	0.00%
2023/01/16	1	25.00	0	0.00	24.85	1	2,370	0.04%
2023/01/06	0	0.00	4	24.95	24.95	-4	2,421	-0.17%
2023/01/05	0	0.00	3	25.00	24.90	-3	2,438	-0.12%
2023/01/04	0.1	24.95	3	25.00	24.85	-3	2,435	-0.12%
2023/01/03	1	24.20	0.1	25.00	24.60	0.9	2,438	0.04%
2022/12/29	1	24.30	0	0.00	24.50	1	2,459	0.04%
2022/12/23	1	24.50	0	0.00	24.45	1	2,457	0.04%
2022/12/21	0	0.00	1	24.50	24.15	-1	2,479	-0.04%
2022/12/20	1.1	24.49	0	0.00	24.35	1.1	2,482	0.04%
2022/12/15	1	24.95	0	0.00	24.90	1	2,453	0.04%
2022/12/09	0	25.10	0	0.00	25.00	0	2,443	0.00%
2022/12/06	2	25.50	0	0.00	25.45	2	2,326	0.09%
2022/12/05	8	26.17	0	0.00	25.95	8	2,274	0.35%
2022/11/22	30	27.90	30	28.05	28.10	0	1,996	0.00%
2022/11/21	20	27.80	20	27.95	27.60	0	1,946	0.00%
2022/11/15	82	27.97	82	28.53	28.10	0	1,866	0.00%
2022/11/14	50	27.11	50	27.75	27.85	0	1,791	0.00%
2022/11/11	2	26.90	2	27.00	26.95	0	1,734	0.00%
2022/11/04	0	0.00	1	24.65	24.75	-1	1,601	-0.06%
2022/11/03	0.1	24.60	0	0.00	24.60	0.1	1,586	0.01%
2022/10/27	5	26.05	6	26.18	26.75	-1	1,327	-0.08%
2022/10/07	0.2	24.55	0	0.00	24.80	0.2	1,178	0.02%
2022/10/04	0.1	23.70	1	24.00	23.95	-0.9	1,246	-0.07%
2022/10/03	0.2	23.90	0	0.00	23.55	0.2	1,249	0.02%
2022/09/28	1	22.85	0	0.00	22.90	1	1,259	0.08%
2022/09/16	0	0.00	1	24.50	24.95	-1	1,282	-0.08%
2022/08/24	0	0.00	15	24.75	24.75	-15	1,397	-1.07%
2022/08/22	15	25.53	0	0.00	25.40	15	1,443	1.04%
2022/08/18	0	0.00	12	24.55	24.55	-12	1,404	-0.85%
2022/08/17	0	0.00	2	23.65	23.70	-2	1,364	-0.15%
2022/08/02	1	23.65	0	0.00	23.50	1	1,697	0.06%
2022/07/13	35	23.64	35	24.00	23.95	0	1,723	0.00%
2022/07/12	2	23.83	0	0.00	23.45	2	1,701	0.12%
2022/07/04	12	24.56	0	0.00	24.30	12	1,676	0.72%
2022/06/23	0	0.00	0.3	26.00	26.10	-0.3	1,689	-0.02%
2022/06/20	1	25.50	0	0.00	25.45	1	1,672	0.06%
2022/06/16	1	27.00	0	0.00	26.75	1	1,644	0.06%
2022/05/27	0	0.00	1	27.30	27.35	-1	1,782	-0.06%
2022/05/25	0	0.00	0	26.65	26.60	0	1,797	0.00%
2022/05/16	21	26.28	0	0.00	26.25	21	1,763	1.19%
2022/05/11	1	30.00	0	0.00	29.80	1	1,605	0.06%
2022/05/10	1	30.85	1	30.70	30.75	0	1,626	0.00%
2022/05/09	1	30.90	0	0.00	30.55	1	1,643	0.06%
2022/05/06	0	0.00	6	31.15	31.10	-6	1,693	-0.35%
2022/05/05	0	0.00	3	31.90	31.75	-3	1,731	-0.17%
2022/05/04	1	32.25	0	0.00	31.85	1	1,736	0.06%
2022/05/03	9	33.06	0	0.00	32.45	9	1,736	0.52%
2022/04/25	1	31.90	0	0.00	31.80	1	1,693	0.06%
2022/04/15	0	0.00	0	32.45	32.20	0	1,788	0.00%
2022/04/12	0	0.00	1	32.20	32.15	-1	1,861	-0.05%
2022/04/11	0	0.00	1	33.00	32.60	-1	1,892	-0.05%
2022/04/08	0	33.10	0	0.00	33.05	0	1,930	0.00%
2022/04/07	1	33.20	10	33.15	33.00	-9	1,957	-0.46%
2022/03/31	3	34.30	3	34.15	34.20	0	2,428	0.00%
2022/03/25	0	0.00	8	33.45	33.40	-8	2,576	-0.31%
2022/03/24	0	0.00	2	33.40	33.40	-2	2,599	-0.08%
2022/03/22	0	0.00	7	33.30	33.30	-7	2,661	-0.26%
2022/03/21	0	0.00	5	33.02	33.25	-5	2,714	-0.18%
2022/03/16	3	31.90	0	0.00	32.10	3	3,046	0.10%
2022/03/08	3	32.22	0	0.00	32.00	3	3,189	0.09%
2022/03/07	3	33.02	0	0.00	32.95	3	3,199	0.09%
2022/03/02	1	34.05	0	0.00	34.05	1	3,444	0.03%
2022/02/25	2	33.95	0	0.00	33.60	2	3,572	0.06%
2022/02/24	1	34.35	7	34.42	34.20	-6	3,596	-0.17%
2022/02/22	3	34.65	5	34.80	34.75	-2	3,841	-0.05%
2022/02/21	12	35.35	0	0.00	35.40	12	4,151	0.29%
2022/02/10	2	35.25	2	35.28	35.30	0	4,440	0.00%
2022/02/09	2	34.65	1	34.80	34.80	1	4,441	0.02%
2022/02/08	2	34.30	0	0.00	34.40	2	4,433	0.05%
2022/01/25	1	32.80	0	0.00	32.70	1	4,489	0.02%
2022/01/21	2	33.60	0	0.00	33.40	2	4,601	0.04%
2022/01/20	1	33.80	0	0.00	34.15	1	4,598	0.02%
2022/01/19	5	33.99	0	0.00	33.90	5	4,607	0.11%
2022/01/18	2	34.48	0	0.00	34.45	2	4,590	0.04%
2022/01/17	3	34.52	0	0.00	34.55	3	4,597	0.07%
2022/01/13	5	35.10	6	35.06	35.10	-1	4,669	-0.02%
2022/01/07	0	0.00	1	34.65	34.20	-1	4,776	-0.02%
2022/01/06	1	34.35	1	34.25	34.25	0	4,782	0.00%
2022/01/05	0	0.00	1	34.15	34.10	-1	4,803	-0.02%
2022/01/04	1	34.45	0	0.00	34.45	1	4,813	0.02%
2022/01/03	4	34.84	0	0.00	34.80	4	4,819	0.08%
2021/12/30	0	0.00	2	35.55	35.55	-2	4,826	-0.04%
2021/12/29	1	35.70	0	0.00	35.80	1	4,878	0.02%
2021/12/28	3	35.93	22	35.95	36.10	-19	4,902	-0.39%
2021/12/27	9	36.83	7	36.74	36.15	2	4,874	0.04%
2021/12/24	2	35.35	7	34.80	35.60	-5	4,667	-0.11%
2021/12/23	0	0.00	3	34.22	34.25	-3	4,624	-0.06%
2021/12/22	10	33.85	9	34.00	33.85	1	4,826	0.02%
2021/12/21	10	33.45	11	33.66	33.80	-1	5,639	-0.02%
2021/12/20	1	33.40	2	33.63	33.40	-1	6,199	-0.02%
2021/12/17	20	33.60	20	33.90	33.60	0	6,432	0.00%
2021/12/16	4	33.50	0	0.00	33.50	4	6,413	0.06%
2021/12/15	30	33.75	30	34.30	33.80	0	6,427	0.00%
2021/12/14	1	33.75	0	0.00	33.75	1	6,455	0.02%
2021/12/13	11	34.40	10	34.65	34.50	1	6,147	0.02%
2021/12/10	10	34.65	10	34.75	34.60	0	6,147	0.00%
2021/12/08	25	34.85	26	35.01	34.85	-1	6,168	-0.02%
2021/12/07	11	34.45	11	34.64	35.10	0	6,094	0.00%
2021/12/06	16	34.59	10	34.85	34.60	6	6,066	0.10%
2021/12/03	1	34.80	1	35.05	34.90	0	6,062	0.00%
2021/12/02	10	34.35	14	34.62	34.40	-4	6,009	-0.07%
2021/12/01	0	0.00	1.4	34.52	34.65	-1.4	5,990	-0.02%
2021/11/30	2	35.13	16	34.36	34.55	-14	5,961	-0.23%
2021/11/29	30	33.64	21	33.99	33.85	9	5,853	0.15%
2021/11/26	0	0.00	12	33.99	34.30	-12	5,814	-0.21%
2021/11/25	11	34.27	17	34.52	34.75	-6	5,776	-0.10%
2021/11/24	1	34.20	2	33.90	34.20	-1	5,734	-0.02%
2021/11/23	3	33.42	2	33.35	33.30	1	5,723	0.02%
2021/11/22	10	33.70	0	0.00	33.80	10	5,735	0.17%
2021/11/19	16	33.84	6	34.13	33.80	10	5,728	0.17%
2021/11/18	29	33.89	28	34.32	35.25	1	5,544	0.02%
2021/11/17	20	32.80	20	33.00	33.05	0	5,242	0.00%
2021/11/16	20	33.43	20	33.64	33.20	0	5,253	0.00%
2021/11/15	21	32.88	20	33.25	33.45	1	5,270	0.02%
2021/11/12	10	33.25	1	33.10	33.10	9	5,331	0.17%
2021/11/10	10	33.65	10	33.65	33.70	0	5,452	0.00%
2021/11/08	0	0.00	2	33.23	33.25	-2	5,503	-0.04%
2021/11/03	3	32.63	0	0.00	32.75	3	5,577	0.05%
2021/11/02	1	32.95	1	32.85	32.55	0	5,591	0.00%
2021/11/01	5	32.65	0	0.00	32.35	5	5,570	0.09%
2021/10/29	0	0.00	3	32.00	32.00	-3	5,522	-0.05%
2021/10/27	1	31.50	0	0.00	31.45	1	5,540	0.02%
2021/10/26	10.1	31.65	10	31.85	31.65	0.1	5,557	0.00%
2021/10/25	0	0.00	7	31.54	31.55	-7	5,596	-0.13%
2021/10/20	10	31.45	10	31.55	31.00	0	5,745	0.00%
2021/10/19	0	0.00	7	31.90	31.35	-7	5,840	-0.12%
2021/10/18	32	31.55	30	31.88	31.55	2	5,880	0.03%
2021/10/15	10	31.05	10	31.45	31.40	0	6,012	0.00%
2021/10/13	0.1	30.60	0	0.00	30.55	0.1	6,146	0.00%
2021/10/07	3	30.50	4	30.98	31.25	-1	6,482	-0.02%
2021/10/06	10.1	30.26	0	0.00	30.25	10.1	6,712	0.15%
2021/10/05	0	0.00	5	31.15	31.50	-5	6,932	-0.07%
2021/10/04	17	32.24	13	32.28	31.50	4	7,035	0.06%
2021/10/01	22	33.05	0	0.00	32.85	22	7,208	0.31%
2021/09/30	2	34.20	0	0.00	34.15	2	7,973	0.03%
2021/09/29	12.1	34.64	17	35.43	34.10	-4.9	8,086	-0.06%
2021/09/28	49	37.09	38	37.48	36.30	11	8,003	0.14%
2021/09/27	3	36.30	27	35.90	36.90	-24	7,601	-0.32%
2021/09/24	10	33.75	1	36.05	33.55	9	7,983	0.11%
2021/09/23	6	32.75	6	33.00	33.30	0	8,390	0.00%
2021/09/22	6	32.90	6	33.15	32.90	0	8,599	0.00%
2021/09/17	12	33.24	3	33.50	32.95	9	8,810	0.10%
2021/09/15	0	0.00	1	34.25	34.20	-1	9,090	-0.01%
2021/09/14	2	34.25	0	0.00	34.25	2	9,541	0.02%
2021/09/13	0	0.00	1	35.00	35.20	-1	10,534	-0.01%
2021/09/08	1	34.20	0	0.00	33.85	1	11,667	0.01%
2021/09/03	0	0.00	3	35.50	35.30	-3	13,514	-0.02%
2021/09/02	5	35.25	0	0.00	35.20	5	13,873	0.04%
2021/08/31	2	36.03	1	35.90	35.85	1	15,797	0.01%
2021/08/30	3	36.30	11	36.21	36.25	-8	17,437	-0.05%
2021/08/25	2	36.10	0	0.00	36.25	2	20,785	0.01%
2021/08/20	0	0.00	6	34.77	34.65	-6	21,317	-0.03%
2021/08/19	4	34.20	1	34.50	34.10	3	21,680	0.01%
2021/08/18	1	35.75	0	0.00	35.60	1	21,780	0.00%
2021/08/17	0	0.00	1	34.70	34.60	-1	21,890	0.00%
2021/08/16	15	36.53	0	0.00	36.05	15	21,946	0.07%
2021/08/13	0	0.00	1	38.20	38.30	-1	21,970	0.00%
2021/08/10	3	37.73	20	38.36	37.80	-17	22,189	-0.08%
2021/08/09	0	0.00	0.1	39.30	39.20	-0.1	22,301	0.00%
2021/08/06	8	39.48	0	0.00	39.50	8	22,449	0.04%
2021/08/05	4	38.81	3	38.75	38.70	1	22,587	0.00%
2021/08/04	0	0.00	26	40.08	39.30	-26	22,778	-0.11%
2021/08/03	0	0.00	6	39.52	39.75	-6	23,283	-0.03%
2021/08/02	15	38.87	4	39.39	39.60	11	23,541	0.05%
2021/07/30	1	39.65	0	0.00	39.75	1	23,547	0.00%
2021/07/29	1	39.50	10	39.84	40.00	-9	23,595	-0.04%
2021/07/28	11	37.73	7	38.84	38.85	4	23,615	0.02%
2021/07/27	4.1	39.22	0	0.00	39.00	4.1	23,682	0.02%
2021/07/26	19	39.94	0	0.00	39.90	19	23,804	0.08%
2021/07/23	2	40.43	0	0.00	40.85	2	23,935	0.01%
2021/07/22	8	39.10	14	39.35	39.35	-6	24,006	-0.02%
2021/07/21	6	39.12	9	39.41	39.25	-3	24,056	-0.01%
2021/07/20	2	40.85	1	40.85	40.75	1	24,035	0.00%
2021/07/19	2	41.45	3	41.62	41.70	-1	24,102	0.00%
2021/07/16	5	41.00	0	0.00	41.30	5	24,328	0.02%
2021/07/15	4	41.25	4	41.60	42.15	0	24,369	0.00%
2021/07/14	4	41.20	9	40.82	41.25	-5	24,454	-0.02%
2021/07/13	22	41.16	7	40.97	40.90	15	24,605	0.06%
2021/07/12	21	42.30	11	42.91	42.10	10	24,583	0.04%
2021/07/09	4	44.08	0	44.25	43.75	4	25,092	0.02%
2021/07/08	5	44.67	11	44.64	44.70	-6	25,452	-0.02%
2021/07/07	40	45.71	29	45.77	45.25	11	26,102	0.04%
2021/07/06	6	44.68	5	45.80	44.70	1	25,579	0.00%
2021/07/05	2.1	44.40	0	0.00	44.50	2.1	25,582	0.01%
2021/07/02	6	44.80	2	44.92	44.80	4	25,639	0.02%
2021/07/01	309	47.47	313	46.04	45.60	-4	25,279	-0.02%	大買/大賣/
2021/06/30	16	45.52	12	45.99	45.70	4	24,430	0.02%
2021/06/29	15	44.48	1	43.90	43.80	14	23,871	0.06%
2021/06/28	13	43.40	0	0.00	44.00	13	23,785	0.05%
2021/06/25	1	44.50	2	45.25	44.30	-1	23,683	0.00%
2021/06/24	4	44.68	10	44.89	44.95	-6	23,805	-0.03%
2021/06/23	22	45.38	16	45.47	44.00	6	23,763	0.03%
2021/06/22	63	46.01	57	46.07	44.45	6	23,479	0.03%
2021/06/21	18	43.62	18	43.98	44.45	0	22,491	0.00%
2021/06/18	10	43.33	8	43.35	43.25	2	22,031	0.01%
2021/06/17	6	44.62	6	45.48	44.30	0	21,851	0.00%
2021/06/16	20	44.19	16	44.58	43.95	4	21,436	0.02%
2021/06/15	5	44.44	11.2	45.06	44.95	-6.2	21,270	-0.03%
2021/06/11	12	47.33	17	47.63	45.60	-5	20,880	-0.02%
2021/06/10	7	44.27	10	44.56	45.50	-3	19,739	-0.02%
2021/06/09	9	46.42	7	47.24	45.45	2	19,438	0.01%
2021/06/08	22	49.97	9.1	50.50	49.10	12.9	18,821	0.07%
2021/06/07	141.1	49.85	151	49.79	50.60	-9.9	17,681	-0.06%	大買/大賣/
2021/06/04	23.3	48.18	31.6	47.44	46.05	-8.3	16,159	-0.05%
2021/06/03	33	46.22	33	45.20	47.30	0	15,117	0.00%
2021/06/02	32.5	42.71	37	40.67	43.00	-4.5	13,987	-0.03%
2021/06/01	1	38.60	14.2	38.72	39.10	-13.2	13,318	-0.10%
2021/05/31	7	38.47	6	38.38	38.25	1	13,351	0.01%
2021/05/28	6	37.69	1	37.65	37.75	5	13,267	0.04%
2021/05/27	16	37.75	17	37.36	37.70	-1	13,224	-0.01%
2021/05/26	3	35.37	3	35.93	35.90	0	12,890	0.00%
2021/05/25	47	36.30	46	35.41	35.85	1	12,765	0.01%
2021/05/24	4	35.45	17	35.41	35.50	-13	12,643	-0.10%
2021/05/21	7.2	33.53	4	34.08	34.20	3.2	12,564	0.03%
2021/05/20	5	32.97	14	33.32	33.15	-9	12,491	-0.07%
2021/05/19	14	33.43	14	33.40	33.75	0	12,471	0.00%
2021/05/18	0.3	32.55	1	30.80	32.55	-0.7	12,390	-0.01%
2021/05/17	2	29.43	1	30.25	29.60	1	12,320	0.01%
2021/05/14	1	32.40	2	32.48	31.65	-1	12,175	-0.01%
2021/05/13	4.7	31.88	2	32.30	32.50	2.7	12,028	0.02%
2021/05/12	4	32.58	0	0.00	32.55	4	11,875	0.03%
2021/05/11	100	37.80	80	38.31	36.10	20	11,647	0.17%
2021/05/10	32.2	36.96	45	37.62	37.30	-12.8	11,138	-0.11%
2021/05/07	2	34.70	25	34.83	35.85	-23	10,910	-0.21%
2021/05/06	0	0.00	5	35.48	35.55	-5	10,898	-0.05%
2021/05/05	4.2	35.87	7	35.74	35.80	-2.8	10,841	-0.03%
2021/05/04	11.8	34.38	5	34.19	35.00	6.8	10,795	0.06%
2021/05/03	9	37.03	5	37.72	36.55	4	10,641	0.04%
2021/04/29	12	38.16	57	38.03	38.00	-45	10,523	-0.43%
2021/04/28	34	39.11	12	39.25	39.15	22	10,391	0.21%
2021/04/27	8	38.73	12.1	39.11	39.00	-4.1	10,300	-0.04%
2021/04/26	11.1	38.69	105	39.05	39.10	-93.9	10,262	-0.91%	大賣/
2021/04/23	4	37.71	3	37.85	38.45	1	10,189	0.01%
2021/04/22	40	38.58	11	38.18	37.85	29	10,228	0.28%
2021/04/21	31	38.35	31	39.15	38.70	0	9,979	0.00%
2021/04/20	1	38.35	4	38.90	38.40	-3	9,815	-0.03%
2021/04/19	63	39.25	30	39.50	39.20	33	9,689	0.34%
2021/04/16	30	38.50	34	38.85	38.85	-4	9,457	-0.04%
2021/04/15	25	39.08	12	39.22	38.35	13	9,313	0.14%
2021/04/14	20	36.76	18	36.43	38.00	2	8,612	0.02%
2021/04/13	62	37.02	39	37.04	37.10	23	8,244	0.28%
2021/04/12	4	33.23	28	33.88	34.65	-24	7,454	-0.32%
2021/04/09	22	31.70	0	0.00	31.50	22	7,196	0.31%
2021/04/08	2	31.80	0	0.00	33.20	2	7,070	0.03%
2021/04/07	0.2	31.55	1	31.60	31.60	-0.8	7,209	-0.01%
2021/04/01	1	31.15	6	31.13	31.25	-5	7,829	-0.06%
2021/03/31	10	31.00	0	0.00	31.50	10	7,758	0.13%
2021/03/30	1	31.10	5	31.40	31.25	-4	7,676	-0.05%
2021/03/29	4	30.66	3	30.20	30.95	1	7,605	0.01%
2021/03/26	6	29.88	14	29.77	29.60	-8	7,504	-0.11%
2021/03/25	0	0.00	6.2	29.66	29.50	-6.2	7,414	-0.08%
2021/03/23	5	28.80	0	0.00	28.55	5	7,354	0.07%
2021/03/22	3	28.67	1	28.80	28.80	2	7,630	0.03%
2021/03/18	0	0.00	15	29.02	29.00	-15	7,750	-0.19%
2021/03/17	10	28.80	0	0.00	29.20	10	7,823	0.13%
2021/03/16	3	28.80	10	29.10	29.05	-7	7,835	-0.09%
2021/03/15	12	29.44	1	29.35	29.35	11	7,745	0.14%
2021/03/12	60	29.55	60	29.95	29.90	0	7,711	0.00%
2021/03/11	0	0.00	13	30.03	29.60	-13	7,688	-0.17%
2021/03/10	26	29.05	22	29.46	29.65	4	7,614	0.05%
2021/03/09	15	29.65	5	28.95	29.70	10	7,508	0.13%
2021/03/08	2	28.40	6	28.63	28.55	-4	7,339	-0.05%
2021/03/05	52	28.38	47	28.66	28.30	5	7,301	0.07%
2021/03/04	13	28.12	41	28.09	28.85	-28	7,205	-0.39%
2021/03/03	0	0.00	15	27.87	28.00	-15	7,040	-0.21%
2021/03/02	32	28.00	30	28.35	27.05	2	6,998	0.03%
2021/02/26	40	27.00	0	0.00	27.25	40	6,861	0.58%
2021/02/25	1	27.00	0	0.00	27.05	1	6,828	0.01%
2021/02/24	4	27.61	4	27.15	26.65	0	6,865	0.00%
2021/02/18	0	0.00	13	26.47	26.50	-13	7,025	-0.19%
2021/02/17	1	25.85	0	0.00	25.90	1	7,305	0.01%
2021/02/05	5	24.50	1	24.55	24.35	4	7,916	0.05%
2021/02/04	1	24.15	0	0.00	24.10	1	7,925	0.01%
2021/01/21	1	25.20	0	0.00	24.80	1	8,456	0.01%
2021/01/20	8	24.65	2	24.75	24.25	6	8,455	0.07%
2021/01/19	12	25.30	10	25.65	25.50	2	8,541	0.02%
2021/01/18	0	0.00	7	24.71	25.30	-7	8,876	-0.08%
2021/01/15	0	0.00	5	26.60	25.35	-5	8,817	-0.06%
2021/01/14	3	26.85	0	0.00	26.80	3	8,867	0.03%
2021/01/12	20	27.15	22	27.42	27.20	-2	8,836	-0.02%
2021/01/11	0	0.00	1,035	27.23	27.25	-1,035	8,759	-11.82%	大賣/鉅額交易
2021/01/08	0	0.00	2	27.10	27.25	-2	8,755	-0.02%
2021/01/07	3	27.35	0	0.00	27.40	3	8,663	0.03%
2021/01/06	12	28.15	0	0.00	27.75	12	8,579	0.14%
2021/01/05	4	28.36	0	0.00	28.40	4	8,453	0.05%
2021/01/04	3	29.35	0	0.00	29.30	3	8,379	0.04%
2020/12/30	14	29.66	2	29.25	29.35	12	8,200	0.15%
2020/12/29	46	29.65	45	30.06	28.70	1	7,881	0.01%
2020/12/28	5	27.57	4	27.85	28.25	1	7,371	0.01%
2020/12/24	107	25.70	0	0.00	25.75	107	7,141	1.50%	大買/鉅額交易
2020/12/23	15	25.17	0	0.00	25.90	15	7,120	0.21%
2020/12/22	5	25.68	10	25.77	25.30	-5	7,089	-0.07%
2020/12/21	5	24.60	0	0.00	25.15	5	6,969	0.07%
2020/12/18	1	24.45	0	0.00	24.70	1	6,968	0.01%
2020/12/17	100	24.90	0	0.00	24.60	100	6,958	1.44%
2020/12/16	140	25.16	1	25.75	25.15	139	6,943	2.00%	大買/鉅額交易
2020/12/15	351	24.73	0	0.00	24.90	351	6,702	5.24%	大買/鉅額交易
2020/12/14	214	24.45	0	0.00	24.45	214	6,631	3.23%	大買/鉅額交易
2020/12/11	10	23.70	2	24.08	24.40	8	6,600	0.12%
2020/12/04	3	23.70	0	0.00	23.75	3	6,785	0.04%
2020/12/03	51	24.00	0	0.00	23.90	51	6,792	0.75%
2020/12/02	30	24.30	0	0.00	23.65	30	6,836	0.44%
2020/12/01	20	24.04	3	24.20	24.45	17	6,805	0.25%
2020/11/27	0	0.00	10	23.70	23.90	-10	6,816	-0.15%
2020/11/25	10	23.10	0	0.00	23.40	10	7,091	0.14%
2020/11/23	2	23.00	0	0.00	23.00	2	7,431	0.03%
2020/11/19	0	0.00	10	22.95	22.90	-10	7,522	-0.13%
2020/11/16	15	22.75	6	23.06	23.15	9	7,567	0.12%
2020/11/13	1	22.35	2	22.00	22.35	-1	7,409	-0.01%
2020/11/10	0	0.00	7.7	20.53	20.25	-7.7	7,360	-0.11%
2020/11/09	0.5	20.80	0	0.00	21.40	0.5	7,359	0.01%
2020/11/06	2	20.35	0	0.00	20.60	2	7,265	0.03%
2020/11/05	7	20.34	1	20.50	20.25	6	7,228	0.08%
2020/11/04	0	0.00	2	19.95	20.15	-2	7,158	-0.03%
2020/11/03	0	0.00	1.2	20.18	20.10	-1.2	7,149	-0.02%
2020/11/02	7	19.76	0	0.00	20.20	7	7,115	0.10%
2020/10/30	0	0.00	4	20.35	19.40	-4	7,023	-0.06%
2020/10/29	2	19.30	2	19.68	19.90	0	6,896	0.00%
2020/10/28	5	19.86	0	0.00	19.80	5	6,822	0.07%
2020/10/27	1	19.85	1	19.95	19.80	0	6,759	0.00%
2020/10/26	1.5	19.80	5	19.75	19.95	-3.5	6,608	-0.05%
2020/10/22	15	18.90	10	18.45	18.40	5	6,198	0.08%
2020/10/14	0	0.00	5	18.25	18.10	-5	6,046	-0.08%
2020/10/07	0	0.00	5	17.85	17.90	-5	6,276	-0.08%
2020/10/06	10	17.70	0	0.00	17.85	10	6,362	0.16%
2020/09/25	5	16.95	0	0.00	16.80	5	6,485	0.08%
2020/09/24	5	17.05	0	0.00	16.80	5	6,488	0.08%
2020/09/23	5	17.45	0	0.00	17.45	5	6,492	0.08%
2020/09/22	0	0.00	5	17.70	17.70	-5	6,468	-0.08%
2020/09/16	5	18.30	6	18.18	18.45	-1	6,297	-0.02%
2020/09/15	0	0.00	10	18.30	18.30	-10	6,277	-0.16%
2020/09/14	10	17.85	2	17.85	17.85	8	6,226	0.13%
2020/09/11	40	17.80	3	18.27	17.75	37	6,317	0.59%
2020/09/09	2	18.50	0	0.00	18.70	2	6,360	0.03%
2020/09/08	0	0.00	5	18.45	18.60	-5	6,496	-0.08%
2020/09/04	40	18.20	0	0.00	18.25	40	6,400	0.62%
2020/09/03	0	0.00	3	18.43	18.55	-3	6,331	-0.05%
2020/09/02	0	0.00	5	18.61	18.50	-5	6,273	-0.08%
2020/09/01	2	18.80	2	19.00	18.85	0	6,185	0.00%
2020/08/31	0	0.00	2	18.20	18.30	-2	6,018	-0.03%
2020/08/28	3.5	18.26	0	0.00	18.10	3.5	5,847	0.06%
2020/08/26	0	0.00	50	17.25	17.15	-50	5,413	-0.92%
2020/08/21	1	16.25	0	0.00	16.35	1	5,186	0.02%
2020/08/20	10	16.34	11	15.86	16.00	-1	5,169	-0.02%
2020/08/19	3	16.23	0	0.00	16.75	3	5,007	0.06%
2020/08/18	10	16.33	0	0.00	15.85	10	4,830	0.21%
2020/08/17	5.5	15.97	6	16.09	16.20	-0.5	4,566	-0.01%
2020/08/14	0	0.00	12	14.53	14.75	-12	4,246	-0.28%
2020/08/13	17.8	14.38	13	14.45	14.40	4.8	4,091	0.12%
2020/08/10	2.2	14.00	0	0.00	14.10	2.2	4,056	0.06%
2020/08/06	0	0.00	10	13.85	13.80	-10	4,009	-0.25%
2020/08/05	0	0.00	7	13.75	13.75	-7	4,015	-0.17%
2020/07/30	0	0.00	10	13.80	13.70	-10	4,057	-0.25%
2020/07/29	0	0.00	20	13.55	13.60	-20	4,046	-0.49%
2020/07/28	5	13.40	2	13.30	13.30	3	4,048	0.07%
2020/07/27	15	13.43	0	0.00	13.45	15	4,044	0.37%
2020/07/24	0	0.00	5	13.70	13.65	-5	4,037	-0.12%
2020/07/23	0	0.00	3	13.95	13.95	-3	4,047	-0.07%
2020/07/16	0	0.00	5	14.00	13.90	-5	3,901	-0.13%
2020/07/15	10	13.90	0	0.00	13.90	10	3,856	0.26%
2020/07/13	0	0.00	5	14.35	14.50	-5	3,660	-0.14%
2020/07/10	0	0.00	5	14.45	14.30	-5	3,598	-0.14%
2020/07/08	5	14.35	1	14.35	14.45	4	3,571	0.11%
2020/07/07	0.5	14.25	0	0.00	14.35	0.5	3,562	0.01%
2020/07/06	0.5	14.30	10	14.23	14.40	-9.5	3,547	-0.27%
2020/07/02	0	0.00	2	14.10	14.15	-2	3,476	-0.06%
2020/07/01	0	0.00	10	13.95	13.95	-10	3,418	-0.29%
2020/06/30	5	13.75	0	0.00	13.80	5	3,400	0.15%
2020/06/29	10	13.60	0	0.00	13.65	10	3,407	0.29%
2020/06/22	0	0.00	20	14.00	13.85	-20	3,516	-0.57%
2020/06/19	0	0.00	3	13.97	13.85	-3	3,546	-0.08%
2020/06/18	1	14.35	2	14.15	14.10	-1	3,555	-0.03%
2020/06/17	7	13.84	0	0.00	13.90	7	3,505	0.20%
2020/06/15	26	13.85	44	13.91	13.75	-18	3,443	-0.52%
2020/06/11	15	13.40	0	0.00	13.35	15	3,343	0.45%
2020/06/08	5	13.80	1	13.80	13.80	4	3,472	0.12%
2020/06/05	10	13.60	0	13.65	13.70	10	3,432	0.29%
2020/06/04	0	13.50	0	0.00	13.50	0	3,484	0.00%
2020/05/29	0	0.00	10	13.45	13.20	-10	3,569	-0.28%
2020/05/28	5	13.77	5	13.66	13.50	0	3,609	0.00%
2020/05/27	5	13.30	6	13.30	13.40	-1	3,619	-0.03%
2020/05/26	5	13.15	0	0.00	13.15	5	3,898	0.13%
2020/05/25	6	12.95	0	0.00	13.00	6	4,359	0.14%
2020/05/04	1	12.50	0	0.00	12.50	1	4,951	0.02%
2020/04/28	0	0.00	5	12.30	12.35	-5	5,002	-0.10%
2020/04/27	1	12.20	6	12.14	12.10	-5	5,278	-0.09%
2020/04/20	5	12.00	1	12.05	12.05	4	5,195	0.08%
2020/04/17	3	12.13	2	12.13	12.00	1	5,189	0.02%
2020/04/16	0	0.00	10	12.15	12.05	-10	5,155	-0.19%
2020/04/15	0	0.00	5	12.10	12.15	-5	5,116	-0.10%
2020/04/01	10	11.55	0	0.00	11.65	10	4,969	0.20%
2020/03/27	10	11.90	0	0.00	11.70	10	4,981	0.20%
2020/03/26	0	0.00	9	11.55	11.90	-9	4,905	-0.18%
2020/03/25	0	0.00	13	11.49	11.40	-13	4,875	-0.27%
2020/03/24	1	11.30	10	11.30	11.25	-9	4,863	-0.19%
2020/03/23	2	11.20	0	0.00	11.10	2	4,880	0.04%
2020/03/20	1	10.60	2	10.65	10.70	-1	4,784	-0.02%
2020/03/19	1	10.25	2	10.30	10.25	-1	4,773	-0.02%
2020/03/18	10	10.85	0	0.00	10.80	10	4,698	0.21%
2020/03/16	10	11.15	10	11.50	11.15	0	4,568	0.00%
2020/03/13	10	11.15	0	0.00	11.45	10	4,522	0.22%
2020/03/12	1	12.05	5	12.05	12.05	-4	4,423	-0.09%
2020/03/11	20	12.90	20	12.70	12.75	0	4,345	0.00%
2020/03/10	6	12.60	0	0.00	12.90	6	4,311	0.14%
2020/03/09	3	12.90	0	0.00	12.90	3	4,231	0.07%
2020/03/06	10	13.50	0	0.00	13.50	10	4,159	0.24%
2020/03/05	1	13.80	1	13.70	13.65	0	4,126	0.00%
2020/03/04	10	13.65	1	13.70	13.70	9	4,104	0.22%
2020/03/03	20	13.80	0	0.00	13.75	20	4,080	0.49%
2020/02/27	3	14.33	3	14.13	13.90	0	3,967	0.00%
2020/02/26	10	14.37	14	14.43	14.25	-4	3,662	-0.11%
2020/02/24	0	0.00	26	13.83	13.85	-26	3,127	-0.83%
2020/02/21	5	13.65	20	13.60	13.65	-15	3,026	-0.50%
2020/02/20	5	13.80	0	0.00	13.50	5	3,030	0.16%
2020/02/19	2	13.53	2	13.50	13.60	0	3,032	0.00%
2020/02/17	11	13.35	2	13.33	13.35	9	3,089	0.29%
2020/02/14	5	13.40	1	13.50	13.40	4	3,085	0.13%
2020/02/13	1	13.40	0	0.00	13.30	1	3,063	0.03%
2020/02/12	1	13.40	2	13.45	13.40	-1	3,033	-0.03%
2020/02/11	12	13.41	8	13.38	13.45	4	3,005	0.13%
2020/02/10	28	13.64	15	13.70	13.50	13	2,946	0.44%
2020/02/07	33	13.77	33	13.43	13.95	0	2,774	0.00%
2020/02/05	32	13.01	1	13.30	12.95	31	2,464	1.26%
2020/02/03	0	0.00	41	12.80	12.75	-41	2,334	-1.76%
2020/01/31	1	13.10	0	0.00	13.10	1	2,287	0.04%
2020/01/30	2	13.63	0	0.00	13.55	2	2,196	0.09%
2019/12/31	0	0.00	10	13.45	13.45	-10	1,869	-0.53%
2019/12/24	5	13.45	0	0.00	13.35	5	1,777	0.28%
2019/12/20	5	13.50	0	0.00	13.50	5	1,715	0.29%
2019/12/18	20	13.70	0	0.00	13.85	20	1,590	1.26%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/21	0	0.00	13	12.70	12.75	-13	1,164	-1.12%
2019/11/18	0	0.00	0.2	12.55	12.65	-0.2	1,089	-0.02%
2019/11/15	1	12.60	0	0.00	12.55	1	1,050	0.10%
2019/11/14	0	0.00	0.1	12.05	12.00	-0.1	944	-0.01%
2019/11/12	0	0.00	0.4	11.95	11.90	-0.4	948	-0.04%
2019/11/04	0.5	12.00	0	0.00	12.10	0.5	938	0.05%
2019/10/25	0	0.00	2	11.95	12.05	-2	949	-0.21%
2019/10/24	0	0.00	0.3	11.85	11.85	-0.3	890	-0.04%
2019/10/14	0.3	11.55	0	0.00	11.65	0.3	935	0.03%
2019/10/04	0	0.00	0.5	11.60	11.60	-0.5	1,174	-0.04%
2019/10/03	1	11.55	0	0.00	11.65	1	1,221	0.08%
2019/09/20	0	0.00	4	11.85	11.75	-4	1,389	-0.29%
2019/09/19	4	11.85	0	0.00	11.85	4	1,388	0.29%
2019/09/10	0	0.00	2	11.93	11.90	-2	1,417	-0.14%
2019/09/09	0.5	11.70	0	0.00	11.80	0.5	1,394	0.03%
2019/09/04	0	0.00	5	11.65	11.60	-5	1,383	-0.36%
2019/08/28	0	0.00	0.5	11.40	11.35	-0.5	1,388	-0.04%
2019/08/22	0.5	11.50	0	0.00	11.60	0.5	1,385	0.04%
2019/08/01	5	11.50	0	0.00	11.50	5	1,390	0.36%
2019/07/30	0	0.00	5	11.65	11.60	-5	1,372	-0.36%
2019/07/23	2	11.68	0	0.00	11.70	2	1,341	0.15%
2019/07/17	5	11.95	0	0.00	12.10	5	1,284	0.39%
2019/07/16	5	12.00	1	12.00	11.95	4	1,239	0.32%
2019/07/15	6.2	12.52	1	12.60	12.55	5.2	1,211	0.43%
2019/07/12	0.1	12.50	0	0.00	12.50	0.1	1,138	0.01%
2019/07/11	0	0.00	5	12.55	12.60	-5	1,092	-0.46%
2019/07/09	0	0.00	1	12.30	12.30	-1	979	-0.10%
2019/07/08	0	0.00	5	12.10	12.20	-5	929	-0.54%
2019/07/05	5	12.05	0	0.00	12.05	5	892	0.56%
2019/07/02	1	11.85	0	0.00	11.90	1	852	0.12%
2019/07/01	0	0.00	5	12.00	11.95	-5	833	-0.60%
2019/06/20	10	11.85	0	0.00	11.90	10	787	1.27%
2019/06/06	5	11.65	0	0.00	11.60	5	796	0.63%
2019/04/22	2	11.85	0	0.00	11.90	2	951	0.21%
2019/03/29	6	11.85	0	0.00	11.85	6	931	0.64%
2019/03/08	4	11.95	18	11.83	11.95	-14	999	-1.40%
2019/03/05	0	0.00	70	12.00	11.90	-70	988	-7.08%
2019/03/04	0	0.00	10	12.05	12.00	-10	983	-1.02%
2019/02/22	0	0.00	5	12.10	12.05	-5	948	-0.53%
2019/02/20	52	12.17	2	12.30	12.25	50	924	5.41%
2019/02/19	15	11.95	0	0.00	12.05	15	887	1.69%
2019/02/14	0	0.00	4	11.75	11.80	-4	850	-0.47%
2019/02/13	4	11.70	0	0.00	11.80	4	846	0.47%
2019/02/11	0	0.00	1	11.60	11.60	-1	829	-0.12%
2019/01/21	7	11.50	0	0.00	11.45	7	836	0.84%
2018/12/28	0	11.30	0	0.00	11.25	0	1,215	0.00%
2018/12/26	1	11.20	0	0.00	11.20	1	1,242	0.08%
2018/12/24	5	11.35	0	0.00	11.30	5	1,241	0.40%
2018/12/18	12	11.47	0	0.00	11.40	12	1,308	0.92%
2018/12/17	3	11.60	0	0.00	11.60	3	1,311	0.23%
2018/12/12	7	11.65	0	0.00	11.70	7	1,303	0.54%
2018/12/11	2	11.55	2	11.78	11.65	0	1,312	0.00%
2018/12/06	1	11.35	0	0.00	11.30	1	1,292	0.08%
2018/11/13	0	0.00	1	11.45	11.45	-1	1,628	-0.06%
2018/11/12	1	11.35	0	0.00	11.40	1	1,629	0.06%
2018/11/09	1	11.45	1	11.40	11.45	0	1,640	0.00%
2018/11/08	0	0.00	1	11.55	11.55	-1	1,646	-0.06%
2018/11/07	0	0.00	3	11.45	11.45	-3	1,639	-0.18%
2018/11/02	0	0.00	2	11.45	11.50	-2	1,642	-0.12%
2018/10/31	0	0.00	3	11.35	11.20	-3	1,632	-0.18%
2018/10/26	1	11.00	0	0.00	11.10	1	1,634	0.06%
2018/10/25	1	11.15	0	0.00	11.15	1	1,630	0.06%
2018/10/23	5	11.60	0	0.00	11.55	5	1,664	0.30%
2018/10/19	1	11.15	0	0.00	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	0	0.00	1	11.45	11.30	-1	1,517	-0.07%
2018/10/12	0	0.00	2	11.30	11.20	-2	1,487	-0.13%
2018/10/11	0	0.00	43	11.83	11.35	-43	1,452	-2.96%
2018/10/09	0	0.00	1	12.30	12.30	-1	1,387	-0.07%
2018/10/05	2	12.08	0	0.00	11.95	2	1,342	0.15%
2018/10/04	1	12.25	0	0.00	12.25	1	1,323	0.08%
2018/10/03	0	0.00	1	12.40	12.35	-1	1,343	-0.07%
2018/09/28	3	12.55	0	0.00	12.45	3	1,390	0.22%
2018/09/27	40	12.55	6	12.48	12.55	34	1,388	2.45%
2018/09/21	1	12.30	0	0.00	12.20	1	1,359	0.07%
2018/09/19	0	0.00	1	12.50	12.45	-1	1,367	-0.07%
2018/09/18	0	0.00	1	12.40	12.35	-1	1,364	-0.07%
2018/09/13	0	0.00	1	12.20	12.15	-1	1,373	-0.07%
2018/09/12	5	12.00	5.2	11.96	12.15	-0.2	1,378	-0.01%
2018/09/11	5	11.75	0	0.00	11.95	5	1,393	0.36%
2018/09/03	2	12.30	0	0.00	12.25	2	1,410	0.14%
2018/08/30	1	12.40	0	0.00	12.45	1	1,400	0.07%
2018/08/23	0	0.00	2.1	12.62	12.90	-2.1	1,459	-0.15%
2018/08/13	1	11.75	0	0.00	11.70	1	1,288	0.08%
2018/08/10	0	0.00	1	11.95	11.85	-1	1,290	-0.08%
2018/08/07	0	0.00	1	11.95	11.95	-1	1,373	-0.07%
2018/07/31	0	0.00	17	12.09	12.10	-17	1,449	-1.17%
2018/07/30	1	12.15	0	0.00	12.20	1	1,434	0.07%
2018/07/18	15	11.60	0	0.00	11.75	15	1,521	0.99%
2018/07/12	0	0.00	1	11.50	11.55	-1	1,536	-0.07%
2018/07/11	1	11.80	0	0.00	11.90	1	1,585	0.06%
2018/07/10	2	11.70	0	0.00	11.70	2	1,575	0.13%
2018/07/06	0	0.00	0.4	11.55	11.55	-0.4	1,574	-0.03%
2018/07/03	1	11.75	0	0.00	11.85	1	1,699	0.06%
2018/07/02	1	12.00	0	0.00	12.00	1	1,704	0.06%
2018/06/22	1	12.25	0	0.00	12.20	1	1,762	0.06%
2018/06/21	1	12.25	0	0.00	12.25	1	1,780	0.06%
2018/05/29	40	12.86	40	12.95	12.90	0	2,154	0.00%
2018/05/14	0	0.00	2	13.13	13.00	-2	3,201	-0.06%
2018/05/11	1	13.15	7	13.11	13.10	-6	3,232	-0.19%
2018/05/10	0	0.00	3	13.00	13.00	-3	3,263	-0.09%
2018/05/08	0	0.00	1	12.80	12.95	-1	3,377	-0.03%
2018/05/04	1	12.65	0	0.00	12.65	1	3,748	0.03%
2018/05/03	3	12.75	1	12.80	12.70	2	3,786	0.05%
2018/04/30	1	12.65	0	0.00	12.70	1	3,839	0.03%
2018/04/26	1	12.50	0	0.00	12.50	1	3,989	0.03%
2018/04/20	5	13.20	0	0.00	13.20	5	4,081	0.12%
2018/04/19	1	13.10	0	0.00	13.10	1	4,074	0.02%
2018/04/17	50	13.30	0	0.00	13.25	50	4,177	1.20%
2018/03/29	5	12.90	0	0.00	12.95	5	5,494	0.09%
2018/03/27	0	0.00	5	13.00	12.95	-5	5,490	-0.09%
2018/03/23	5	12.65	0	0.00	12.75	5	5,498	0.09%
2018/03/22	5	13.25	0	0.00	13.10	5	5,461	0.09%
2018/03/15	10	13.65	0	0.00	13.70	10	5,423	0.18%
2018/03/12	0	0.00	1	14.15	13.90	-1	5,384	-0.02%
2018/03/09	1	13.95	1	13.85	13.90	0	5,349	0.00%
2018/03/08	1	13.90	5	13.86	13.85	-4	5,343	-0.07%
2018/03/06	0	0.00	4	13.91	13.80	-4	5,345	-0.07%
2018/03/05	3	14.15	0	0.00	13.90	3	5,351	0.06%
2018/03/01	2	14.30	4	14.24	14.25	-2	5,308	-0.04%
2018/02/27	3	14.62	13	14.52	14.05	-10	5,335	-0.19%
2018/02/26	13	14.50	18	14.53	14.50	-5	5,104	-0.10%
2018/02/23	3	13.45	3	13.47	13.50	0	4,704	0.00%
2018/02/21	0	0.00	1	12.75	12.85	-1	4,757	-0.02%
2018/02/09	102	12.24	0	0.00	12.35	102	4,942	2.06%	大買/鉅額交易
2018/02/08	0	0.00	100	12.65	12.65	-100	4,976	-2.01%
2018/02/06	1	13.25	0	0.00	12.50	1	5,162	0.02%
2018/02/05	0	0.00	10	13.35	13.60	-10	5,105	-0.20%
2018/02/02	205	13.74	200	13.84	13.70	5	5,052	0.10%	大買/大賣/
2018/01/31	5	13.70	0	0.00	13.60	5	4,973	0.10%
2018/01/30	14	14.25	59	14.08	13.50	-45	4,898	-0.92%
2018/01/29	45	13.85	3	13.82	13.95	42	4,666	0.90%
2018/01/26	1	13.30	0	0.00	13.35	1	4,610	0.02%
2018/01/24	10	13.60	0	0.00	13.65	10	4,512	0.22%
2018/01/17	0	0.00	25	13.65	13.75	-25	4,286	-0.58%
2018/01/05	5	13.45	0	0.00	13.55	5	3,943	0.13%
2018/01/04	16	13.61	0	0.00	13.55	16	3,908	0.41%
2018/01/03	11	13.94	0	0.00	13.80	11	3,879	0.28%