永豐餘 (1907)-華南永昌-鳳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
30.05
漲跌
▲0.70
漲幅
+2.39%
成交量
1,289張
產業
上市造紙類股
718人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

永豐餘 (1907)籌碼相關－華南永昌-鳳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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳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
2024/04/18	0	0.00	0	29.50	30.05	0	1,487	0.00%
2024/04/17	2	29.25	0	0.00	29.35	2	1,476	0.14%
2024/04/16	0	29.82	0	0.00	29.30	0	1,472	0.00%
2024/04/15	0	30.17	0	0.00	30.00	0	1,433	0.00%
2024/04/10	0	0.00	10	30.24	30.20	-10	1,420	-0.70%
2024/04/09	0	0.00	8	30.00	30.00	-8	1,422	-0.56%
2024/04/08	0	0.00	1	30.05	29.90	-1	1,442	-0.07%
2024/04/03	0	0.00	4	29.85	29.80	-4	1,451	-0.28%
2024/04/02	5	29.75	0	0.00	29.75	5	1,450	0.34%
2024/04/01	0.1	30.10	0	0.00	30.15	0.1	1,386	0.01%
2024/03/28	14	29.96	0	0.00	29.80	14	1,405	1.00%
2024/03/25	0	0.00	0.5	30.10	30.10	-0.5	2,081	-0.03%
2024/03/21	0	0.00	1	30.20	30.25	-1	2,766	-0.04%
2024/03/20	1	29.95	0.3	30.10	29.95	0.7	3,073	0.02%
2024/03/19	1	29.65	0	0.00	29.65	1	3,166	0.03%
2024/03/15	0	0.00	1	30.20	30.10	-1	3,223	-0.03%
2024/03/12	1	30.55	3	30.65	30.50	-2	3,325	-0.06%
2024/03/11	0	30.20	0	0.00	30.40	0	3,364	0.00%
2024/03/06	1	30.10	0	0.00	30.00	1	3,671	0.03%
2024/02/23	0	0.00	2	30.25	30.00	-2	3,727	-0.05%
2024/02/20	0	0.00	2	30.55	30.30	-2	3,792	-0.05%
2024/02/05	2	29.63	0	0.00	29.55	2	3,916	0.05%
2024/01/30	6	30.33	0	0.00	29.90	6	3,917	0.15%
2024/01/29	1	30.20	0	0.00	30.35	1	3,911	0.03%
2024/01/26	1	30.55	0	0.00	30.25	1	3,941	0.03%
2024/01/25	1	30.10	0	0.00	30.10	1	3,981	0.03%
2024/01/24	1	30.80	0	0.00	30.25	1	4,017	0.02%
2024/01/23	1	30.20	0	0.00	30.20	1	4,051	0.02%
2024/01/17	2	30.00	0	0.00	30.00	2	4,146	0.05%
2024/01/12	9	31.19	0	0.00	31.10	9	4,141	0.22%
2024/01/11	1	31.20	0	0.00	31.20	1	4,174	0.02%
2024/01/10	1	31.20	0	0.00	31.15	1	4,273	0.02%
2024/01/09	1	31.55	0	0.00	31.55	1	4,312	0.02%
2024/01/04	0.7	31.85	0	0.00	32.00	0.7	4,463	0.02%
2023/12/22	0	0.00	6	33.39	33.25	-6	4,662	-0.13%
2023/12/21	1	32.55	4	33.55	32.75	-3	4,624	-0.06%
2023/12/20	14	31.90	0	0.00	32.40	14	4,275	0.33%
2023/12/19	14	31.80	0	0.00	32.15	14	3,963	0.35%
2023/12/18	19	33.03	0	0.00	32.65	19	3,663	0.52%
2023/12/15	0	0.00	23	34.30	34.20	-23	3,281	-0.70%
2023/12/14	2	34.20	1	35.35	34.20	1	2,993	0.03%
2023/12/13	0	0.00	14	34.59	35.00	-14	2,904	-0.48%
2023/12/11	1	34.70	0	0.00	34.55	1	2,869	0.03%
2023/12/06	0	0.00	0.7	34.50	34.40	-0.7	2,738	-0.02%
2023/12/05	3	34.80	0	0.00	34.95	3	2,699	0.11%
2023/12/04	0	0.00	7	34.35	34.55	-7	2,550	-0.27%
2023/12/01	0	0.00	6	32.50	32.75	-6	2,434	-0.25%
2023/11/28	7	31.96	0	0.00	31.30	7	2,353	0.30%
2023/11/20	0	0.00	4	30.60	30.65	-4	2,299	-0.17%
2023/11/16	0	0.00	6	30.68	30.75	-6	2,290	-0.26%
2023/11/15	1	29.75	4	29.99	30.15	-3	2,254	-0.13%
2023/11/14	1	29.60	0	0.00	29.65	1	2,250	0.04%
2023/11/13	0	0.00	6	29.00	29.05	-6	2,236	-0.27%
2023/11/03	5	29.35	0	0.00	29.55	5	2,491	0.20%
2023/11/02	1	29.10	0	0.00	29.10	1	2,542	0.04%
2023/11/01	4	29.06	0	0.00	29.05	4	2,616	0.15%
2023/10/31	3	29.50	3	29.80	29.80	0	2,632	0.00%
2023/10/30	67	29.00	5.1	29.05	29.80	61.9	2,847	2.17%
2023/10/27	2	29.78	0	0.00	29.70	2	2,871	0.07%
2023/10/24	3	30.43	0	0.00	30.40	3	4,037	0.07%
2023/10/20	1	31.05	0	0.00	30.95	1	4,276	0.02%
2023/10/18	0	0.00	9	32.02	31.90	-9	4,530	-0.20%
2023/10/17	1	31.35	0	0.00	31.65	1	4,530	0.02%
2023/10/16	10	31.90	1	32.15	32.05	9	4,585	0.20%
2023/10/11	2	31.35	0	0.00	31.55	2	4,711	0.04%
2023/10/06	0	0.00	3	32.72	32.80	-3	4,730	-0.06%
2023/10/05	1	31.70	0	0.00	31.85	1	4,740	0.02%
2023/10/04	0.1	31.75	0	0.00	31.90	0.1	4,775	0.00%
2023/10/03	0	0.00	3	33.20	32.70	-3	4,843	-0.06%
2023/10/02	3	32.35	1	32.40	32.40	2	4,840	0.04%
2023/09/28	0	0.00	10	31.69	32.55	-10	4,895	-0.20%
2023/09/25	10	31.00	0	0.00	31.15	10	5,231	0.19%
2023/09/19	2	31.23	0	0.00	31.05	2	5,987	0.03%
2023/09/18	0	0.00	8	31.70	31.85	-8	6,809	-0.12%
2023/09/15	9	31.14	0	0.00	31.90	9	7,334	0.12%
2023/09/11	0.2	30.75	0	0.00	30.80	0.2	8,778	0.00%
2023/09/07	1	30.60	0	0.00	30.75	1	9,008	0.01%
2023/09/01	0	0.00	3	31.30	31.35	-3	9,519	-0.03%
2023/08/31	0	0.00	5	31.25	31.45	-5	10,013	-0.05%
2023/08/30	0	0.00	6	31.00	31.45	-6	10,465	-0.06%
2023/08/24	4	29.85	0	0.00	29.95	4	11,030	0.04%
2023/08/22	4	29.75	0	0.00	29.95	4	11,151	0.04%
2023/08/21	1	30.10	0	0.00	30.15	1	11,227	0.01%
2023/08/18	8	30.50	0	0.00	30.10	8	11,370	0.07%
2023/08/17	0.1	30.30	0.1	30.30	30.30	0	11,598	0.00%
2023/08/16	2	30.63	13	30.55	30.25	-11	11,618	-0.09%
2023/08/15	4	31.10	1	31.05	31.00	3	11,644	0.03%
2023/08/14	11	32.00	0	0.00	31.00	11	11,677	0.09%
2023/08/10	34	32.90	0	0.00	32.55	34	11,687	0.29%
2023/08/07	31.1	35.68	30	34.93	34.95	1.1	11,590	0.01%
2023/08/04	0.1	36.70	0	0.00	36.45	0.1	11,574	0.00%
2023/08/02	3.1	37.32	3	36.93	36.60	0.1	11,849	0.00%
2023/08/01	9	36.78	4	36.56	36.85	5	11,641	0.04%
2023/07/31	14.1	37.35	2	36.65	36.85	12.1	11,678	0.10%
2023/07/28	32	37.39	37	37.32	37.05	-5	11,688	-0.04%
2023/07/27	14	38.88	18	38.84	39.05	-4	11,390	-0.04%
2023/07/26	0	0.00	0.6	37.10	36.60	-0.6	10,871	-0.01%
2023/07/25	4	36.36	1	35.75	36.10	3	10,871	0.03%
2023/07/24	14	35.83	0	0.00	35.90	14	10,924	0.13%
2023/07/21	2.1	35.63	1	34.80	34.75	1.1	11,068	0.01%
2023/07/20	1	35.45	1	35.50	35.70	0	11,225	0.00%
2023/07/19	0	0.00	1	34.25	33.75	-1	11,672	-0.01%
2023/07/18	5	35.11	1	35.00	34.80	4	12,347	0.03%
2023/07/17	0.1	36.95	1	36.80	36.75	-0.9	12,675	-0.01%
2023/07/14	37	36.00	0	0.00	36.15	37	12,620	0.29%
2023/07/13	1.1	35.54	0	0.00	35.35	1.1	12,584	0.01%
2023/07/11	2.1	36.45	1	36.45	36.70	1.1	12,513	0.01%
2023/07/10	0.1	37.10	1	37.00	36.25	-0.9	12,484	-0.01%
2023/07/07	0	0.00	3	36.62	36.85	-3	12,419	-0.02%
2023/07/06	0	0.00	1	37.00	36.95	-1	12,387	-0.01%
2023/07/05	1.1	38.10	0	0.00	37.70	1.1	12,319	0.01%
2023/07/04	2	38.75	2.3	38.82	38.20	-0.3	12,252	0.00%
2023/07/03	1	37.40	0	0.00	37.95	1	12,029	0.01%
2023/06/30	1	37.00	5	36.90	37.25	-4	11,850	-0.03%
2023/06/29	7	37.51	4	37.49	37.50	3	11,757	0.03%
2023/06/28	2	35.98	0	0.00	35.85	2	11,551	0.02%
2023/06/27	20	37.66	3	36.53	36.50	17	11,452	0.15%
2023/06/26	3	39.03	18.6	39.41	39.40	-15.6	11,122	-0.14%
2023/06/21	6	36.10	4	37.03	37.50	2	10,287	0.02%
2023/06/20	1	34.80	0	0.00	35.20	1	9,759	0.01%
2023/06/19	1	33.25	2	33.40	33.75	-1	9,387	-0.01%
2023/06/16	1	35.00	0	0.00	35.00	1	8,869	0.01%
2023/06/14	2	35.70	0	0.00	35.60	2	8,340	0.02%
2023/06/13	1	36.20	2	35.95	36.20	-1	8,236	-0.01%
2023/06/09	1	37.55	10	37.56	37.65	-9	8,005	-0.11%
2023/06/08	0	0.00	1	37.55	36.90	-1	7,872	-0.01%
2023/06/07	0	0.00	1	36.90	37.00	-1	7,782	-0.01%
2023/06/06	4	37.36	1	36.75	37.00	3	7,693	0.04%
2023/06/05	0	0.00	8	34.58	36.50	-8	7,207	-0.11%
2023/06/02	0	0.00	5.1	33.10	33.30	-5.1	6,786	-0.07%
2023/06/01	9	33.23	2	33.13	33.05	7	6,640	0.11%
2023/05/31	0.1	31.90	0	0.00	31.70	0.1	6,361	0.00%
2023/05/30	1	31.95	0	0.00	32.10	1	6,304	0.02%
2023/05/26	2	32.65	0	0.00	32.20	2	6,281	0.03%
2023/05/25	4	33.29	1	33.65	33.50	3	6,216	0.05%
2023/05/24	0	0.00	2.3	33.74	33.95	-2.3	6,123	-0.04%
2023/05/23	0.3	33.50	11	33.21	33.40	-10.7	5,965	-0.18%
2023/05/22	0	0.00	3	31.97	32.05	-3	5,696	-0.05%
2023/05/19	1	31.20	1	31.45	31.45	0	5,632	0.00%
2023/05/17	3	31.30	5	31.47	31.40	-2	5,510	-0.04%
2023/05/16	1	30.80	1	30.85	30.75	0	5,444	0.00%
2023/05/15	1	30.55	2	30.80	30.80	-1	5,416	-0.02%
2023/05/12	2	30.80	2	30.73	30.90	0	5,376	0.00%
2023/05/11	2	30.80	2	30.73	30.75	0	5,361	0.00%
2023/05/10	7	31.37	0	0.00	31.25	7	5,316	0.13%
2023/05/09	8	32.69	32	32.71	32.15	-24	5,226	-0.46%
2023/05/08	0	0.00	3	31.70	31.75	-3	4,906	-0.06%
2023/05/05	1	31.50	0	0.00	31.50	1	4,874	0.02%
2023/05/04	3	31.95	8	31.88	32.25	-5	4,796	-0.10%
2023/05/03	1	31.10	0	0.00	30.90	1	4,601	0.02%
2023/05/02	7	31.14	2	31.05	31.35	5	4,518	0.11%
2023/04/28	16	30.88	15.1	30.90	30.80	0.9	4,414	0.02%
2023/04/27	31.1	30.98	17	30.96	31.05	14.1	4,282	0.33%
2023/04/26	28	31.45	47	31.19	31.75	-19	4,100	-0.46%
2023/04/25	21	30.41	21.1	30.81	30.40	-0.1	3,748	0.00%
2023/04/24	29	31.34	45	31.24	31.45	-16	3,508	-0.46%
2023/04/21	61	31.90	17	32.04	30.25	44	2,970	1.48%
2023/04/20	20	30.00	8	30.25	30.00	12	2,203	0.54%
2023/04/18	0	0.00	55	27.64	27.95	-55	1,743	-3.16%
2023/04/17	0	0.00	20	27.45	27.45	-20	1,706	-1.17%
2023/04/12	0.1	27.70	3	27.60	27.75	-2.9	1,665	-0.17%
2023/03/31	1	26.65	0	0.00	26.55	1	1,594	0.06%
2023/03/29	0	26.65	0	0.00	26.55	0	1,610	0.00%
2023/03/28	0	0.00	2	26.88	26.70	-2	1,620	-0.12%
2023/03/27	8	26.81	25	26.46	26.90	-17	1,607	-1.06%
2023/03/24	5	25.90	10	25.95	25.90	-5	1,564	-0.32%
2023/03/23	70	25.91	0	0.00	26.00	70	1,562	4.48%
2023/03/21	10	26.15	1	26.30	26.10	9	1,571	0.57%
2023/03/17	1	26.30	0	0.00	26.30	1	1,596	0.06%
2023/03/16	0	0.00	9	26.92	26.75	-9	1,605	-0.56%
2023/03/15	0	27.05	0	0.00	27.05	0	1,624	0.00%
2023/03/14	7	26.90	0	0.00	27.00	7	1,670	0.42%
2023/03/09	1.6	28.03	16	27.88	28.00	-14.4	1,802	-0.80%
2023/03/08	0.1	27.20	0	0.00	27.15	0.1	1,753	0.01%
2023/03/07	0	0.00	7.1	27.59	27.40	-7.1	1,744	-0.41%
2023/03/06	8.1	27.59	0	0.00	27.60	8.1	1,711	0.47%
2023/03/03	10	27.60	0.1	27.30	27.50	9.9	1,682	0.59%
2023/03/02	0	27.00	1	26.85	27.10	-1	1,660	-0.06%
2023/03/01	0	27.01	0	0.00	27.00	0	1,689	0.00%
2023/02/24	0.1	27.05	0	0.00	27.15	0.1	1,694	0.00%
2023/02/23	1	26.55	0	0.00	26.55	1	1,676	0.06%
2023/02/10	2	25.95	0	0.00	25.90	2	2,044	0.10%
2023/02/02	0	0.00	20	25.75	26.05	-20	2,227	-0.90%
2023/02/01	0	0.00	7.2	25.84	25.60	-7.2	2,284	-0.32%
2023/01/31	2	25.50	10	25.55	25.80	-8	2,388	-0.33%
2023/01/30	10	25.20	3	25.30	25.30	7	2,369	0.30%
2023/01/17	8	24.96	8	24.96	25.00	0	2,366	0.00%
2023/01/16	5	24.90	0	0.00	24.85	5	2,370	0.21%
2023/01/06	0.1	25.05	0	0.00	24.95	0.1	2,421	0.00%
2023/01/05	0	25.00	0	0.00	24.90	0	2,438	0.00%
2023/01/03	3	24.60	0	0.00	24.60	3	2,438	0.12%
2022/12/29	20	24.31	0	0.00	24.50	20	2,459	0.81%
2022/12/22	0	0.00	1	24.75	24.75	-1	2,465	-0.04%
2022/12/21	1	24.20	0	0.00	24.15	1	2,479	0.04%
2022/12/20	10	24.30	0	0.00	24.35	10	2,482	0.40%
2022/12/16	4	24.70	0	0.00	24.90	4	2,478	0.16%
2022/12/15	2	24.95	0	0.00	24.90	2	2,453	0.08%
2022/12/14	0	0.00	1	25.10	25.10	-1	2,455	-0.04%
2022/12/13	0	0.00	3	25.13	25.15	-3	2,427	-0.12%
2022/12/12	1	24.75	4	24.70	24.80	-3	2,422	-0.12%
2022/12/09	1	24.80	0	0.00	25.00	1	2,443	0.04%
2022/12/08	2	25.00	0	0.00	24.90	2	2,393	0.08%
2022/12/06	2	25.48	0	0.00	25.45	2	2,326	0.09%
2022/12/05	1.1	26.10	0	0.00	25.95	1.1	2,274	0.05%
2022/11/23	2	27.75	0	0.00	27.35	2	2,026	0.10%
2022/11/22	0	0.00	2	28.00	28.10	-2	1,996	-0.10%
2022/11/16	0	0.00	2	28.45	28.00	-2	1,868	-0.11%
2022/11/15	3	27.97	11	28.12	28.10	-8	1,866	-0.43%
2022/11/14	0	0.00	1	27.75	27.85	-1	1,791	-0.06%
2022/10/31	6	25.65	6	25.95	25.55	0	1,463	0.00%
2022/10/28	0	0.00	6	26.71	26.55	-6	1,413	-0.42%
2022/10/27	0	0.00	10	26.31	26.75	-10	1,327	-0.75%
2022/10/07	0	0.00	1	24.80	24.80	-1	1,178	-0.08%
2022/09/30	0	0.00	1	23.65	23.70	-1	1,263	-0.08%
2022/09/19	12	24.70	0	0.00	24.10	12	1,279	0.94%
2022/09/13	1	24.45	0	0.00	24.45	1	1,277	0.08%
2022/09/02	0.9	24.35	0	0.00	24.25	0.9	1,376	0.06%
2022/08/23	3	25.40	3	24.70	24.65	0	1,439	0.00%
2022/08/22	4	25.53	0	0.00	25.40	4	1,443	0.28%
2022/08/19	0.1	24.60	7	24.60	24.70	-6.9	1,394	-0.49%
2022/08/18	0	0.00	6	24.58	24.55	-6	1,404	-0.43%
2022/08/17	2	23.65	0	0.00	23.70	2	1,364	0.15%
2022/08/16	5	23.85	5	24.45	23.65	0	1,363	0.00%
2022/08/15	6.8	23.68	5	23.75	23.75	1.8	1,336	0.13%
2022/08/09	1	23.25	0	0.00	23.35	1	1,475	0.07%
2022/08/04	10	23.20	0	0.00	23.15	10	1,660	0.60%
2022/08/02	1	23.45	0	0.00	23.50	1	1,697	0.06%
2022/08/01	10	24.10	0	0.00	24.20	10	1,690	0.59%
2022/07/07	0	0.00	1	24.80	24.80	-1	1,674	-0.06%
2022/07/04	0.1	24.50	0	0.00	24.30	0.1	1,676	0.01%
2022/07/01	0.1	25.00	2	24.85	24.40	-2	1,677	-0.12%
2022/06/22	1	26.00	0	0.00	26.00	1	1,681	0.06%
2022/06/14	0.2	26.50	0	0.00	26.60	0.2	1,643	0.01%
2022/06/09	1	27.30	0	0.00	27.40	1	1,746	0.06%
2022/06/06	0.1	27.80	0	0.00	27.55	0.1	1,784	0.01%
2022/06/01	1	28.20	0	0.00	28.20	1	1,841	0.05%
2022/05/24	1	26.80	0	0.00	26.60	1	1,821	0.05%
2022/05/23	0	0.00	20	26.88	26.95	-20	1,819	-1.10%
2022/05/20	20	26.73	0	0.00	26.85	20	1,849	1.08%
2022/05/16	0	0.00	2	26.45	26.25	-2	1,763	-0.11%
2022/05/12	25	29.29	0.2	29.30	28.30	24.9	1,635	1.52%
2022/05/10	0	0.00	10	30.80	30.75	-10	1,626	-0.61%
2022/05/09	10	30.65	0	0.00	30.55	10	1,643	0.61%
2022/05/05	0.2	32.00	0	0.00	31.75	0.2	1,731	0.01%
2022/05/03	0	0.00	11.5	34.07	32.45	-11.5	1,736	-0.66%
2022/04/29	10	31.40	0	0.00	31.25	10	1,632	0.61%
2022/04/26	0	0.00	1	31.85	31.95	-1	1,686	-0.06%
2022/04/20	5	32.50	0	0.00	32.50	5	1,752	0.29%
2022/03/28	1	33.50	1.2	33.59	33.90	-0.2	2,588	-0.01%
2022/03/25	0	0.00	4	33.40	33.40	-4	2,576	-0.16%
2022/03/24	0.1	33.40	6	33.20	33.40	-5.9	2,599	-0.23%
2022/03/21	6	33.20	0	0.00	33.25	6	2,714	0.22%
2022/03/16	1	31.90	0	0.00	32.10	1	3,046	0.03%
2022/03/10	3	32.98	2	33.45	33.40	1	3,106	0.03%
2022/03/09	0	0.00	1	32.25	32.40	-1	3,156	-0.03%
2022/03/08	0	0.00	30	32.35	32.00	-30	3,189	-0.94%
2022/03/04	0	0.00	0.5	33.90	33.90	-0.5	3,303	-0.02%
2022/03/02	0	0.00	0.5	34.05	34.05	-0.5	3,444	-0.01%
2022/02/25	0.3	34.03	0	0.00	33.60	0.3	3,572	0.01%
2022/02/22	0.1	34.80	0	0.00	34.75	0.1	3,841	0.00%
2022/02/21	0.1	35.35	0	0.00	35.40	0.1	4,151	0.00%
2022/02/18	0	34.55	0	0.00	34.90	0	4,171	0.00%
2022/02/11	0	0.00	10	35.10	35.00	-10	4,417	-0.23%
2022/02/10	0	0.00	15	35.07	35.30	-15	4,440	-0.34%
2022/02/08	0	0.00	1	34.50	34.40	-1	4,433	-0.02%
2022/02/07	0	0.00	3	34.40	34.40	-3	4,405	-0.07%
2022/01/25	1.1	32.77	0	0.00	32.70	1.1	4,489	0.02%
2022/01/24	10	32.75	0	0.00	33.40	10	4,563	0.22%
2022/01/21	1	33.45	0	0.00	33.40	1	4,601	0.02%
2022/01/19	1	33.70	0	0.00	33.90	1	4,607	0.02%
2022/01/07	0	0.00	15	34.23	34.20	-15	4,776	-0.31%
2022/01/05	0	0.00	15	34.16	34.10	-15	4,803	-0.31%
2022/01/04	0	0.00	12	34.47	34.45	-12	4,813	-0.25%
2021/12/30	0	0.00	1	35.55	35.55	-1	4,826	-0.02%
2021/12/29	0	0.00	1	35.80	35.80	-1	4,878	-0.02%
2021/12/28	11	35.75	8	36.07	36.10	3	4,902	0.06%
2021/12/27	30	36.27	23.4	36.81	36.15	6.6	4,874	0.14%
2021/12/24	7	34.71	19	35.02	35.60	-12	4,667	-0.26%
2021/12/23	0	0.00	4	34.30	34.25	-4	4,624	-0.09%
2021/12/22	0	0.00	3	33.90	33.85	-3	4,826	-0.06%
2021/12/20	4	33.66	0	0.00	33.40	4	6,199	0.06%
2021/12/17	0	0.00	3	33.95	33.60	-3	6,432	-0.05%
2021/12/16	3	33.75	0	0.00	33.50	3	6,413	0.05%
2021/12/14	1	36.15	3	34.60	33.75	-2	6,455	-0.03%
2021/12/13	0	0.00	15	34.50	34.50	-15	6,147	-0.24%
2021/12/09	0	0.00	1	34.70	34.90	-1	6,171	-0.02%
2021/12/08	2	35.10	13	35.26	34.85	-11	6,168	-0.18%
2021/12/07	1	34.50	10	34.62	35.10	-9	6,094	-0.15%
2021/12/03	9	34.77	8	35.15	34.90	1	6,062	0.02%
2021/12/02	3	34.55	8	34.40	34.40	-5	6,009	-0.08%
2021/12/01	18	34.66	11	34.60	34.65	7	5,990	0.12%
2021/11/30	1	34.55	3	34.88	34.55	-2	5,961	-0.03%
2021/11/29	2	33.75	0	0.00	33.85	2	5,853	0.03%
2021/11/25	15	34.81	3	34.80	34.75	12	5,776	0.21%
2021/11/24	5	34.20	13	33.84	34.20	-8	5,734	-0.14%
2021/11/23	1	33.30	5	33.53	33.30	-4	5,723	-0.07%
2021/11/22	4	33.73	1	34.20	33.80	3	5,735	0.05%
2021/11/19	20	33.99	12	33.90	33.80	8	5,728	0.14%
2021/11/18	35	34.39	8	34.73	35.25	27	5,544	0.49%
2021/11/17	7	32.81	1	32.95	33.05	6	5,242	0.11%
2021/11/16	0	0.00	5	33.55	33.20	-5	5,253	-0.10%
2021/11/15	0	0.00	5.4	33.40	33.45	-5.4	5,270	-0.10%
2021/11/12	7	33.59	0	0.00	33.10	7	5,331	0.13%
2021/11/11	5	33.40	2.1	33.79	33.65	2.9	5,383	0.05%
2021/11/10	0	0.00	6.5	33.70	33.70	-6.5	5,452	-0.12%
2021/11/09	10	33.10	0	0.00	33.25	10	5,422	0.18%
2021/11/08	0	0.00	5	33.06	33.25	-5	5,503	-0.09%
2021/11/02	1	32.50	10	32.88	32.55	-9	5,591	-0.16%
2021/11/01	2	32.45	1	32.35	32.35	1	5,570	0.02%
2021/10/29	1	31.50	6	31.54	32.00	-5	5,522	-0.09%
2021/10/28	3	31.25	0	0.00	31.20	3	5,486	0.05%
2021/10/27	2	31.35	0	0.00	31.45	2	5,540	0.04%
2021/10/25	0	0.00	1	31.65	31.55	-1	5,596	-0.02%
2021/10/21	2	31.90	4	31.24	31.60	-2	5,731	-0.03%
2021/10/20	5	31.23	0	0.00	31.00	5	5,745	0.09%
2021/10/18	1	31.55	1	31.95	31.55	0	5,880	0.00%
2021/10/15	1	31.50	1	31.60	31.40	0	6,012	0.00%
2021/10/13	1.6	30.70	3	30.70	30.55	-1.5	6,146	-0.02%
2021/10/12	1	30.90	0	0.00	30.80	1	6,276	0.02%
2021/10/06	6	30.66	24	30.87	30.25	-18	6,712	-0.27%
2021/10/05	0	0.00	0	31.50	31.50	0	6,932	0.00%
2021/10/04	12	32.14	9	31.50	31.50	3	7,035	0.04%
2021/10/01	18	33.32	4.1	32.80	32.85	13.9	7,208	0.19%
2021/09/30	3	34.30	0	0.00	34.15	3	7,973	0.04%
2021/09/29	16	35.28	0	0.00	34.10	16	8,086	0.20%
2021/09/28	76	37.10	56	37.23	36.30	20	8,003	0.25%
2021/09/27	28.1	35.95	34	36.31	36.90	-6	7,601	-0.08%
2021/09/24	20	34.92	0	0.00	33.55	20	7,983	0.25%
2021/09/22	3	33.00	0	0.00	32.90	3	8,599	0.03%
2021/09/16	0	0.00	6	34.00	34.00	-6	8,911	-0.07%
2021/09/15	3	34.45	0	0.00	34.20	3	9,090	0.03%
2021/09/14	11	34.40	0	0.00	34.25	11	9,541	0.12%
2021/09/09	9	34.53	6	34.60	34.80	3	11,238	0.03%
2021/09/07	0	0.00	1	35.25	34.70	-1	11,846	-0.01%
2021/09/06	0	0.00	1	34.80	34.65	-1	12,281	-0.01%
2021/09/02	0	0.00	1	35.35	35.20	-1	13,873	-0.01%
2021/08/31	1	36.10	0	0.00	35.85	1	15,797	0.01%
2021/08/30	34	36.99	0	0.00	36.25	34	17,437	0.19%
2021/08/25	0	0.00	0.6	36.10	36.25	-0.6	20,785	0.00%
2021/08/24	0	0.00	3	36.10	36.10	-3	20,917	-0.01%
2021/08/20	0	0.00	7	34.35	34.65	-7	21,317	-0.03%
2021/08/19	3	34.50	0	0.00	34.10	3	21,680	0.01%
2021/08/16	2	36.15	14	35.88	36.05	-12	21,946	-0.05%
2021/08/13	5	38.11	0	0.00	38.30	5	21,970	0.02%
2021/08/12	11	39.06	0	0.00	38.20	11	21,997	0.05%
2021/08/10	11	37.79	0	0.00	37.80	11	22,189	0.05%
2021/08/06	0	0.00	15	39.40	39.50	-15	22,449	-0.07%
2021/08/05	21	38.84	0	0.00	38.70	21	22,587	0.09%
2021/08/02	1	39.20	0	0.00	39.60	1	23,541	0.00%
2021/07/29	5	39.35	10	39.75	40.00	-5	23,595	-0.02%
2021/07/28	3	38.00	22.4	38.19	38.85	-19.4	23,615	-0.08%
2021/07/27	0	0.00	2	39.20	39.00	-2	23,682	-0.01%
2021/07/26	2	39.90	17	40.06	39.90	-15	23,804	-0.06%
2021/07/23	7	40.40	3	40.44	40.85	4	23,935	0.02%
2021/07/22	11	39.37	0	0.00	39.35	11	24,006	0.05%
2021/07/21	15	40.53	1	40.05	39.25	14	24,056	0.06%
2021/07/20	0	0.00	1	41.20	40.75	-1	24,035	0.00%
2021/07/19	0	0.00	4	41.41	41.70	-4	24,102	-0.02%
2021/07/16	2	41.00	3	40.90	41.30	-1	24,328	0.00%
2021/07/15	9.2	41.41	0	0.00	42.15	9.2	24,369	0.04%
2021/07/14	6	40.49	0	0.00	41.25	6	24,454	0.02%
2021/07/13	6	41.09	2.4	41.23	40.90	3.6	24,605	0.01%
2021/07/12	10.3	42.66	0	42.30	42.10	10.2	24,583	0.04%
2021/07/09	0.5	44.00	11	43.95	43.75	-10.5	25,092	-0.04%
2021/07/08	13	45.13	3.5	44.52	44.70	9.5	25,452	0.04%
2021/07/07	59	45.93	71	46.01	45.25	-12	26,102	-0.05%
2021/07/06	8	44.69	7	45.44	44.70	1	25,579	0.00%
2021/07/05	1	44.25	2	44.38	44.50	-1	25,582	0.00%
2021/07/02	15	44.79	6.1	45.46	44.80	8.9	25,639	0.03%
2021/07/01	19	46.21	36	46.99	45.60	-17	25,279	-0.07%
2021/06/30	35	45.19	87	45.30	45.70	-52	24,430	-0.21%
2021/06/29	68	43.89	13	44.75	43.80	55	23,871	0.23%
2021/06/28	9	43.51	8.7	43.75	44.00	0.3	23,785	0.00%
2021/06/25	14	44.63	15	44.59	44.30	-1	23,683	0.00%
2021/06/24	11	44.57	19	44.65	44.95	-8	23,805	-0.03%
2021/06/23	18	44.38	16	45.34	44.00	2	23,763	0.01%
2021/06/22	150	46.06	180	45.73	44.45	-30	23,479	-0.13%	大買/大賣/
2021/06/21	146	42.70	39	44.18	44.45	107	22,491	0.48%	大買/鉅額交易
2021/06/18	20	43.57	2	43.53	43.25	18	22,031	0.08%
2021/06/17	51	44.88	16	44.84	44.30	35	21,851	0.16%
2021/06/16	17	44.50	6	44.84	43.95	11	21,436	0.05%
2021/06/15	31	45.18	20	45.40	44.95	11	21,270	0.05%
2021/06/11	53	47.10	81.8	47.43	45.60	-28.8	20,880	-0.14%
2021/06/10	69	45.21	50	45.24	45.50	19	19,739	0.10%
2021/06/09	55	46.59	28	47.66	45.45	27	19,438	0.14%
2021/06/08	77	49.53	57	49.69	49.10	20	18,821	0.11%
2021/06/07	28	49.10	109.5	50.14	50.60	-81.5	17,681	-0.46%	大賣/
2021/06/04	45	48.83	85.3	49.62	46.05	-40.3	16,159	-0.25%
2021/06/03	62	46.33	73.1	46.96	47.30	-11.1	15,117	-0.07%
2021/06/02	20	41.06	97	42.16	43.00	-77	13,987	-0.55%
2021/06/01	1	38.55	6	39.02	39.10	-5	13,318	-0.04%
2021/05/31	3	38.10	7	38.55	38.25	-4	13,351	-0.03%
2021/05/28	9.2	37.99	2	37.90	37.75	7.2	13,267	0.05%
2021/05/27	2	37.20	38.2	37.39	37.70	-36.2	13,224	-0.27%
2021/05/26	1	35.60	0	0.00	35.90	1	12,890	0.01%
2021/05/25	4	35.49	8.3	35.60	35.85	-4.3	12,765	-0.03%
2021/05/24	5	35.10	6	35.18	35.50	-1	12,643	-0.01%
2021/05/21	1	32.50	7	34.09	34.20	-6	12,564	-0.05%
2021/05/20	0	0.00	5	33.28	33.15	-5	12,491	-0.04%
2021/05/19	7	33.14	11	33.56	33.75	-4	12,471	-0.03%
2021/05/18	5	30.38	11.1	31.57	32.55	-6.1	12,390	-0.05%
2021/05/17	14.1	29.57	0	0.00	29.60	14.1	12,320	0.11%
2021/05/14	0	32.50	0.1	31.65	31.65	-0.1	12,175	0.00%
2021/05/13	3.6	32.68	7	31.46	32.50	-3.5	12,028	-0.03%
2021/05/12	19.1	36.29	30	34.62	32.55	-10.9	11,875	-0.09%
2021/05/11	30	37.75	14	37.79	36.10	16	11,647	0.14%
2021/05/10	12	37.46	6	37.80	37.30	6	11,138	0.05%
2021/05/07	28	34.96	4	35.65	35.85	24	10,910	0.22%
2021/05/06	4	35.98	3	35.60	35.55	1	10,898	0.01%
2021/05/05	34	36.39	38	35.27	35.80	-4	10,841	-0.04%
2021/05/04	1.5	34.75	7	34.94	35.00	-5.5	10,795	-0.05%
2021/05/03	12	37.01	11	37.53	36.55	1	10,641	0.01%
2021/04/29	13.3	38.19	0	0.00	38.00	13.3	10,523	0.13%
2021/04/28	7	38.93	45	39.13	39.15	-38	10,391	-0.37%
2021/04/27	3	38.75	10	38.55	39.00	-7	10,300	-0.07%
2021/04/26	10	38.65	10	38.93	39.10	0	10,262	0.00%
2021/04/23	1	38.20	12	38.24	38.45	-11	10,189	-0.11%
2021/04/22	48	38.49	27	38.56	37.85	21	10,228	0.21%
2021/04/21	12	38.59	4	38.89	38.70	8	9,979	0.08%
2021/04/20	6	39.39	5	38.37	38.40	1	9,815	0.01%
2021/04/19	3.3	39.11	0	39.10	39.20	3.2	9,689	0.03%
2021/04/16	1	38.70	1.3	38.74	38.85	-0.3	9,457	0.00%
2021/04/15	57	38.51	12	38.39	38.35	45	9,313	0.48%
2021/04/14	18	36.87	10.5	37.13	38.00	7.5	8,612	0.09%
2021/04/13	9	36.85	8	36.96	37.10	1	8,244	0.01%
2021/04/12	4	32.70	16.1	33.61	34.65	-12.1	7,454	-0.16%
2021/04/09	8	31.67	0	0.00	31.50	8	7,196	0.11%
2021/04/08	3	33.28	5.4	33.11	33.20	-2.4	7,070	-0.03%
2021/04/07	0.4	31.58	5	31.45	31.60	-4.7	7,209	-0.06%
2021/04/06	3	31.48	0	0.00	31.55	3	7,685	0.04%
2021/04/01	5	31.40	6	31.33	31.25	-1	7,829	-0.01%
2021/03/31	3	31.32	3	31.25	31.50	0	7,758	0.00%
2021/03/30	1	31.20	12	31.17	31.25	-11	7,676	-0.14%
2021/03/29	12	30.98	26	31.10	30.95	-14	7,605	-0.18%
2021/03/26	5	29.74	12	29.86	29.60	-7	7,504	-0.09%
2021/03/25	18	29.31	1	29.40	29.50	17	7,414	0.23%
2021/03/24	1	28.70	0	0.00	28.95	1	7,315	0.01%
2021/03/22	0	0.00	20	28.70	28.80	-20	7,630	-0.26%
2021/03/19	1	28.80	0	0.00	28.95	1	7,698	0.01%
2021/03/18	1.1	28.96	0	0.00	29.00	1.1	7,750	0.01%
2021/03/17	0	0.00	1	29.20	29.20	-1	7,823	-0.01%
2021/03/15	1	29.45	0	0.00	29.35	1	7,745	0.01%
2021/03/12	0	0.00	0.1	29.73	29.90	-0.1	7,711	0.00%
2021/03/11	1	29.85	17.2	29.77	29.60	-16.2	7,688	-0.21%
2021/03/10	5	29.75	1	29.50	29.65	4	7,614	0.05%
2021/03/09	6	29.24	20	29.13	29.70	-14	7,508	-0.19%
2021/03/08	10	29.15	0	0.00	28.55	10	7,339	0.14%
2021/03/05	21	28.81	12.2	28.49	28.30	8.8	7,301	0.12%
2021/03/04	10	28.10	0	0.00	28.85	10	7,205	0.14%
2021/03/03	0	0.00	3	27.73	28.00	-3	7,040	-0.04%
2021/03/02	10	27.60	0	0.00	27.05	10	6,998	0.14%
2021/02/26	1	27.40	1	26.60	27.25	0	6,861	0.00%
2021/02/25	5	26.95	0	27.00	27.05	5	6,828	0.07%
2021/02/23	12	27.20	1	27.45	27.70	11	6,822	0.16%
2021/02/22	0	0.00	2	26.80	26.70	-2	6,790	-0.03%
2021/02/19	0	0.00	20	26.20	26.55	-20	6,848	-0.29%
2021/02/18	20	26.35	1	26.40	26.50	19	7,025	0.27%
2021/02/17	10	25.40	0	0.00	25.90	10	7,305	0.14%
2021/02/04	0	0.00	2	24.13	24.10	-2	7,925	-0.03%
2021/02/03	0	0.00	1	24.05	24.25	-1	7,969	-0.01%
2021/02/02	0	0.00	2	24.18	24.35	-2	8,079	-0.02%
2021/02/01	0	0.00	21	23.69	23.70	-21	8,162	-0.26%
2021/01/29	3	23.87	3	23.77	23.40	0	8,190	0.00%
2021/01/28	0	0.00	5	24.35	23.75	-5	8,271	-0.06%
2021/01/27	6	24.26	0	0.00	24.25	6	8,241	0.07%
2021/01/25	0	0.00	10	24.68	24.95	-10	8,338	-0.12%
2021/01/22	10	24.55	0	0.00	24.60	10	8,431	0.12%
2021/01/21	12	25.10	13	24.97	24.80	-1	8,456	-0.01%
2021/01/20	11	24.88	7	24.55	24.25	4	8,455	0.05%
2021/01/19	22	25.40	1	25.60	25.50	21	8,541	0.25%
2021/01/18	11	24.95	0	0.00	25.30	11	8,876	0.12%
2021/01/15	0	0.00	4	25.35	25.35	-4	8,817	-0.05%
2021/01/14	12	26.95	0	0.00	26.80	12	8,867	0.14%
2021/01/13	22	27.20	0	0.00	27.25	22	8,857	0.25%
2021/01/12	1	27.20	1	27.25	27.20	0	8,836	0.00%
2021/01/08	0	0.00	3	27.15	27.25	-3	8,755	-0.03%
2021/01/07	1	27.40	0	0.00	27.40	1	8,663	0.01%
2021/01/06	1	27.80	2	27.65	27.75	-1	8,579	-0.01%
2021/01/05	1	28.30	0	0.00	28.40	1	8,453	0.01%
2021/01/04	1	29.20	15	29.12	29.30	-14	8,379	-0.17%
2020/12/31	4	29.28	1	29.25	29.45	3	8,298	0.04%
2020/12/30	12	30.00	21	29.84	29.35	-9	8,200	-0.11%
2020/12/29	34	29.77	36	29.54	28.70	-2	7,881	-0.03%
2020/12/28	26	27.47	17	27.40	28.25	9	7,371	0.12%
2020/12/25	0	0.00	1	25.95	25.70	-1	7,144	-0.01%
2020/12/23	0	0.00	1	25.90	25.90	-1	7,120	-0.01%
2020/12/22	15	26.24	6	25.63	25.30	9	7,089	0.13%
2020/12/21	0	0.00	8.7	25.13	25.15	-8.7	6,969	-0.12%
2020/12/18	1	24.50	0	0.00	24.70	1	6,968	0.01%
2020/12/16	2	25.58	0	0.00	25.15	2	6,943	0.03%
2020/12/11	0	0.00	1	24.40	24.40	-1	6,600	-0.02%
2020/12/07	2	23.38	0	0.00	23.25	2	6,757	0.03%
2020/12/04	1	23.70	1	23.80	23.75	0	6,785	0.00%
2020/12/03	117	23.50	0	0.00	23.90	117	6,792	1.72%	大買/鉅額交易
2020/12/02	2	24.00	1	23.80	23.65	1	6,836	0.01%
2020/11/30	7	24.60	2	24.35	23.80	5	6,803	0.07%
2020/11/27	0	0.00	5	23.80	23.90	-5	6,816	-0.07%
2020/11/26	84.1	23.50	2.2	23.85	23.70	81.9	6,975	1.17%
2020/11/24	2	22.95	0	0.00	23.00	2	7,352	0.03%
2020/11/23	2	23.00	0	0.00	23.00	2	7,431	0.03%
2020/11/19	0	0.00	4	23.05	22.90	-4	7,522	-0.05%
2020/11/18	8	22.70	0	0.00	23.05	8	7,638	0.10%
2020/11/17	7	22.96	9	23.09	22.95	-2	7,594	-0.03%
2020/11/16	2	23.18	22.7	22.76	23.15	-20.7	7,567	-0.27%
2020/11/13	29	21.98	2	22.08	22.35	27	7,409	0.36%
2020/11/12	0	0.00	1.3	20.73	20.65	-1.3	6,973	-0.02%
2020/11/11	0	0.00	0	21.00	20.95	0	7,266	0.00%
2020/11/10	24	20.59	0	0.00	20.25	24	7,360	0.33%
2020/11/09	6	21.40	1	21.50	21.40	5	7,359	0.07%
2020/11/06	0	0.00	5	20.60	20.60	-5	7,265	-0.07%
2020/11/05	10	20.39	0	0.00	20.25	10	7,228	0.14%
2020/11/03	0	0.00	0.4	20.10	20.10	-0.4	7,149	-0.01%
2020/11/02	0	0.00	63	20.14	20.20	-63	7,115	-0.89%
2020/10/30	5	19.40	0	0.00	19.40	5	7,023	0.07%
2020/10/29	0	0.00	0	19.85	19.90	0	6,896	0.00%
2020/10/28	10	19.80	52	20.00	19.80	-42	6,822	-0.62%
2020/10/27	2	19.88	0	0.00	19.80	2	6,759	0.03%
2020/10/26	0	0.00	67	20.40	19.95	-67	6,608	-1.01%
2020/10/22	3	19.05	3	18.85	18.40	0	6,198	0.00%
2020/10/16	0	0.00	63	18.10	18.20	-63	6,063	-1.04%
2020/10/15	0	0.00	4	18.10	18.05	-4	6,055	-0.07%
2020/10/13	0	0.00	1	18.25	18.25	-1	6,062	-0.02%
2020/10/12	0	0.00	0.6	18.50	18.30	-0.6	6,082	-0.01%
2020/10/08	0	0.00	2	17.88	18.00	-2	6,150	-0.03%
2020/10/05	0	0.00	2	17.55	17.60	-2	6,372	-0.03%
2020/09/25	13	16.82	0	0.00	16.80	13	6,485	0.20%
2020/09/24	61	17.00	0	0.00	16.80	61	6,488	0.94%
2020/09/23	1	17.60	57	17.58	17.45	-56	6,492	-0.86%
2020/09/21	0	0.00	7	18.85	18.25	-7	6,402	-0.11%
2020/09/16	2	18.10	0	0.00	18.45	2	6,297	0.03%
2020/09/15	0	0.00	3	18.10	18.30	-3	6,277	-0.05%
2020/09/14	5	17.80	0	0.00	17.85	5	6,226	0.08%
2020/09/10	0	0.00	10	18.55	18.50	-10	6,251	-0.16%
2020/09/09	0	0.00	4.1	18.58	18.70	-4.1	6,360	-0.06%
2020/09/08	0	18.55	3	18.58	18.60	-3	6,496	-0.05%
2020/09/07	1	18.55	1	18.60	18.50	0	6,449	0.00%
2020/09/03	1	18.45	1.1	18.32	18.55	-0.1	6,331	0.00%
2020/09/01	13	18.80	15	18.85	18.85	-2	6,185	-0.03%
2020/08/31	15	18.36	5	18.35	18.30	10	6,018	0.17%
2020/08/28	38	17.89	0	0.00	18.10	38	5,847	0.65%
2020/08/27	0	0.00	13	17.10	17.25	-13	5,544	-0.23%
2020/08/26	0	0.00	1	17.30	17.15	-1	5,413	-0.02%
2020/08/25	0	0.00	11	16.60	16.70	-11	5,280	-0.21%
2020/08/24	8	16.91	0	0.00	16.55	8	5,268	0.15%
2020/08/21	0	0.00	8.3	16.25	16.35	-8.3	5,186	-0.16%
2020/08/20	10	16.60	18	16.02	16.00	-8	5,169	-0.15%
2020/08/19	7	16.68	1	16.40	16.75	6	5,007	0.12%
2020/08/18	23	16.09	17	16.17	15.85	6	4,830	0.12%
2020/08/17	29	15.77	11	15.76	16.20	18	4,566	0.39%
2020/08/14	1	14.60	42	14.55	14.75	-41	4,246	-0.97%
2020/08/13	0	0.00	4	14.43	14.40	-4	4,091	-0.10%
2020/08/12	0	0.00	1	14.20	14.25	-1	3,998	-0.03%
2020/08/10	15	14.03	7	13.95	14.10	8	4,056	0.20%
2020/08/07	0	0.00	5	13.90	13.85	-5	4,028	-0.12%
2020/08/06	26	13.80	0.3	13.70	13.80	25.7	4,009	0.64%
2020/08/04	0	0.00	0.1	13.60	13.65	-0.1	4,047	0.00%
2020/08/03	0	0.00	20	13.65	13.65	-20	4,050	-0.49%
2020/07/31	1	13.55	0	0.00	13.65	1	4,047	0.02%
2020/07/30	0	0.00	10	13.80	13.70	-10	4,057	-0.25%
2020/07/28	5	13.30	2	13.35	13.30	3	4,048	0.07%
2020/07/27	0	0.00	3	13.50	13.45	-3	4,044	-0.07%
2020/07/24	35	13.84	0	0.00	13.65	35	4,037	0.87%
2020/07/23	20	13.95	0	0.00	13.95	20	4,047	0.49%
2020/07/22	5	14.12	10	14.00	14.00	-5	4,067	-0.12%
2020/07/21	0	0.00	5	13.90	13.90	-5	3,943	-0.13%
2020/07/15	10	13.90	0	0.00	13.90	10	3,856	0.26%
2020/07/14	5	14.45	10	14.55	14.30	-5	3,778	-0.13%
2020/07/13	0	0.00	24	14.50	14.50	-24	3,660	-0.66%
2020/07/10	5	14.35	0	0.00	14.30	5	3,598	0.14%
2020/07/09	0	0.00	4	14.45	14.45	-4	3,598	-0.11%
2020/07/08	0	0.00	1	14.40	14.45	-1	3,571	-0.03%
2020/07/07	0	0.00	2	14.30	14.35	-2	3,562	-0.06%
2020/07/06	0	0.00	1	14.20	14.40	-1	3,547	-0.03%
2020/07/03	1	14.10	0	0.00	14.15	1	3,505	0.03%
2020/07/02	0	0.00	7	14.08	14.15	-7	3,476	-0.20%
2020/06/18	0	0.00	3	14.00	14.10	-3	3,555	-0.08%
2020/06/16	5.7	14.07	2	14.05	14.05	3.7	3,521	0.10%
2020/06/15	5	13.99	0	0.00	13.75	5	3,443	0.15%
2020/06/12	20	13.15	0	0.00	13.25	20	3,283	0.61%
2020/06/05	0	0.00	0	13.65	13.70	0	3,432	0.00%
2020/06/03	1	13.60	0	0.00	13.50	1	3,518	0.03%
2020/05/29	1	13.45	0	0.00	13.20	1	3,569	0.03%
2020/05/28	0	0.00	7	13.56	13.50	-7	3,609	-0.19%
2020/05/26	0	0.00	1	13.20	13.15	-1	3,898	-0.03%
2020/05/22	0	0.00	2	13.20	13.15	-2	4,371	-0.05%
2020/05/18	2	13.20	0	0.00	13.35	2	4,524	0.04%
2020/05/14	0	0.00	2	12.80	12.75	-2	4,418	-0.05%
2020/05/12	2	12.85	0	0.00	12.75	2	4,431	0.05%
2020/05/11	2	12.70	2	12.70	12.75	0	4,426	0.00%
2020/05/08	0	0.00	19.3	12.66	12.65	-19.3	4,443	-0.43%
2020/05/07	2	12.65	5	12.65	12.65	-3	4,604	-0.07%
2020/05/05	0	0.00	5	12.60	12.60	-5	4,886	-0.10%
2020/04/29	0	0.00	2	12.58	12.60	-2	4,956	-0.04%
2020/04/28	0	0.00	2	12.20	12.35	-2	5,002	-0.04%
2020/04/27	0	0.00	5	12.15	12.10	-5	5,278	-0.09%
2020/04/24	5	11.95	0	0.00	11.90	5	5,260	0.10%
2020/04/16	0	0.00	3	12.10	12.05	-3	5,155	-0.06%
2020/04/15	4	12.13	3	12.10	12.15	1	5,116	0.02%
2020/04/10	0	0.00	10	12.00	11.95	-10	5,067	-0.20%
2020/04/09	3	11.90	0	0.00	11.90	3	5,061	0.06%
2020/04/08	0	11.90	0	0.00	11.80	0	5,045	0.00%
2020/03/31	0	0.00	1	11.70	11.55	-1	4,979	-0.02%
2020/03/30	4	11.59	0	0.00	11.60	4	4,971	0.08%
2020/03/27	1	11.95	0	0.00	11.70	1	4,981	0.02%
2020/03/26	0	0.00	15	11.58	11.90	-15	4,905	-0.31%
2020/03/25	10	11.50	31	11.47	11.40	-21	4,875	-0.43%
2020/03/24	1	11.30	1	11.30	11.25	0	4,863	0.00%
2020/03/23	20	11.19	20	11.15	11.10	0	4,880	0.00%
2020/03/20	20	10.70	0	0.00	10.70	20	4,784	0.42%
2020/03/16	0	0.00	0	11.20	11.15	0	4,568	0.00%
2020/03/13	10	11.15	4	11.10	11.45	6	4,522	0.13%
2020/03/12	22	12.47	0	0.00	12.05	22	4,423	0.50%
2020/03/11	0	0.00	13	12.94	12.75	-13	4,345	-0.30%
2020/03/10	11	12.65	0	0.00	12.90	11	4,311	0.26%
2020/03/09	2	13.35	0	0.00	12.90	2	4,231	0.05%
2020/03/06	0	0.00	1	13.50	13.50	-1	4,159	-0.02%
2020/03/05	0	0.00	6	13.70	13.65	-6	4,126	-0.15%
2020/03/04	0	0.00	10	13.65	13.70	-10	4,104	-0.24%
2020/03/03	16	13.90	10	13.82	13.75	6	4,080	0.15%
2020/02/27	17	14.50	22	14.25	13.90	-5	3,967	-0.13%
2020/02/26	31	14.42	31	14.34	14.25	0	3,662	0.00%
2020/02/24	7	13.85	13	13.79	13.85	-6	3,127	-0.19%
2020/02/20	0	0.00	10	13.80	13.50	-10	3,030	-0.33%
2020/02/19	0	0.00	22.4	13.48	13.60	-22.4	3,032	-0.74%
2020/02/17	10	13.38	0	0.00	13.35	10	3,089	0.32%
2020/02/14	25	13.42	0	0.00	13.40	25	3,085	0.81%
2020/02/13	0	0.00	30	13.37	13.30	-30	3,063	-0.98%
2020/02/12	10	13.45	20	13.43	13.40	-10	3,033	-0.33%
2020/02/11	1	13.35	10	13.50	13.45	-9	3,005	-0.30%
2020/02/10	0	0.00	12	13.66	13.50	-12	2,946	-0.41%
2020/02/07	56	13.63	25	13.76	13.95	31	2,774	1.12%
2020/02/06	10	13.15	0	0.00	13.25	10	2,497	0.40%
2020/02/05	2.1	13.34	2	13.30	12.95	0.1	2,464	0.00%
2020/02/04	2	12.85	11	12.85	12.85	-9	2,358	-0.38%
2020/02/03	1	12.85	18	12.81	12.75	-17	2,334	-0.73%
2020/01/31	10	13.17	15	13.45	13.10	-5	2,287	-0.22%
2020/01/30	36	13.83	6.2	13.65	13.55	29.8	2,196	1.36%
2020/01/20	0	13.20	0	0.00	13.25	0	1,885	0.00%
2020/01/08	0	0.00	0.4	13.10	13.10	-0.4	1,974	-0.02%
2020/01/07	0	0.00	11	13.25	13.15	-11	1,972	-0.56%
2020/01/02	0	0.00	0.9	13.55	13.60	-0.9	1,895	-0.05%
2019/12/27	0	0.00	7	13.50	13.60	-7	1,843	-0.38%
2019/12/26	10	13.45	0	0.00	13.55	10	1,818	0.55%
2019/12/20	11	13.93	0	0.00	13.50	11	1,715	0.64%
2019/12/19	0	0.00	1	13.95	13.95	-1	1,662	-0.06%
2019/12/17	0	0.00	2	13.60	13.60	-2	1,507	-0.13%
2019/12/16	1	13.35	0	0.00	13.40	1	1,446	0.07%
2019/12/13	0	0.00	21	13.05	13.10	-21	1,379	-1.52%
2019/12/12	1	13.10	0	0.00	13.05	1	1,380	0.07%
2019/11/29	0	0.00	9	12.95	12.95	-9	1,352	-0.67%
2019/11/27	3	13.30	3	13.20	13.20	0	1,302	0.00%
2019/11/26	18	13.02	4	13.00	13.15	14	1,259	1.11%
2019/11/25	5	12.93	3	12.90	12.95	2	1,197	0.17%
2019/11/21	0.1	12.75	0	0.00	12.75	0.1	1,164	0.00%
2019/11/20	5	12.82	5	12.73	12.85	0	1,149	0.00%
2019/11/19	6	12.70	3	12.68	12.75	3	1,122	0.27%
2019/11/18	0	0.00	1	12.60	12.65	-1	1,089	-0.09%
2019/11/15	0	0.00	2	12.60	12.55	-2	1,050	-0.19%
2019/11/07	5	12.00	0	0.00	12.10	5	939	0.53%
2019/10/31	17	11.94	0	11.90	11.95	17	950	1.79%
2019/10/30	2	11.95	0.1	11.95	12.00	1.9	953	0.20%
2019/10/29	1	11.95	0	0.00	12.00	1	961	0.10%
2019/10/25	0	0.00	1.1	12.05	12.05	-1.1	949	-0.12%
2019/10/22	0	0.00	1	11.85	11.90	-1	903	-0.11%
2019/10/21	0	0.00	5	11.80	11.75	-5	904	-0.55%
2019/10/17	0	0.00	2	11.65	11.70	-2	871	-0.23%
2019/10/16	2	11.55	0	0.00	11.60	2	882	0.23%
2019/10/07	0	0.00	10	11.60	11.65	-10	1,109	-0.90%
2019/10/02	1	11.60	0	0.00	11.60	1	1,262	0.08%
2019/09/26	0	0.00	3	11.85	11.80	-3	1,326	-0.23%
2019/09/24	0	0.00	3	11.85	11.80	-3	1,356	-0.22%
2019/09/20	0	0.00	10	11.85	11.75	-10	1,389	-0.72%
2019/09/18	0	0.00	160	11.90	11.90	-160	1,397	-11.45%	大賣/鉅額交易
2019/09/17	0	0.00	3	11.90	11.85	-3	1,398	-0.21%
2019/09/16	0	0.00	13	11.85	11.85	-13	1,396	-0.93%
2019/09/10	25	11.92	1	11.85	11.90	24	1,417	1.69%
2019/09/05	0	0.00	11	11.65	11.65	-11	1,382	-0.80%
2019/09/04	0	0.00	1	11.60	11.60	-1	1,383	-0.07%
2019/09/03	0	0.00	20	11.55	11.55	-20	1,380	-1.45%
2019/09/02	20	11.60	0	0.00	11.60	20	1,376	1.45%
2019/08/30	0	0.00	0	11.50	11.55	0	1,383	0.00%
2019/08/22	2	11.55	1	11.50	11.60	1	1,385	0.07%
2019/08/20	0	0.00	1	11.60	11.60	-1	1,391	-0.07%
2019/08/15	0	0.00	0.4	11.30	11.30	-0.4	1,363	-0.03%
2019/08/13	6	11.30	0	0.00	11.30	6	1,360	0.44%
2019/08/06	2	11.20	0	0.00	11.25	2	1,400	0.14%
2019/08/01	10	11.55	0	0.00	11.50	10	1,390	0.72%
2019/07/31	50	11.60	1	11.60	11.60	49	1,385	3.54%
2019/07/24	0	0.00	1	11.65	11.60	-1	1,362	-0.07%
2019/07/19	4	11.90	0.2	11.85	11.90	3.8	1,311	0.29%
2019/07/18	0	0.00	0.2	11.85	11.90	-0.2	1,302	-0.02%
2019/07/17	0	0.00	1	11.95	12.10	-1	1,284	-0.08%
2019/07/15	2	12.50	0	0.00	12.55	2	1,211	0.17%
2019/07/12	0	0.00	5	12.60	12.50	-5	1,138	-0.44%
2019/07/11	0	0.00	10	12.50	12.60	-10	1,092	-0.92%
2019/07/10	2	12.40	0	0.00	12.50	2	1,041	0.19%
2019/07/05	3	11.95	0	0.00	12.05	3	892	0.34%
2019/06/28	7	11.86	0	0.00	11.90	7	809	0.86%
2019/06/20	5	11.90	0	0.00	11.90	5	787	0.63%
2019/06/18	0	0.00	0	11.60	11.65	0	753	0.00%
2019/06/14	0	0.00	0.1	11.80	11.65	-0.1	767	-0.01%
2019/06/12	0	0.00	55.9	11.65	11.70	-55.9	781	-7.15%
2019/05/23	0	0.00	4	11.45	11.45	-4	826	-0.48%
2019/04/30	0	0.00	0.1	11.85	11.90	-0.1	912	-0.01%
2019/04/25	0	0.00	0	11.90	11.90	0	946	0.00%
2019/04/22	0	0.00	25.2	11.85	11.90	-25.2	951	-2.65%
2019/03/20	0	0.00	1	11.80	11.85	-1	934	-0.11%
2019/03/14	0	0.00	5	11.85	11.80	-5	973	-0.51%
2019/03/11	0	11.85	0	0.00	11.85	0	989	0.00%
2019/03/08	0	11.95	0	0.00	11.95	0	999	0.00%
2019/03/07	0	0.00	35	11.84	11.80	-35	992	-3.53%
2019/03/06	0	11.85	0	0.00	11.85	0	993	0.00%
2019/03/05	5	12.00	0	0.00	11.90	5	988	0.51%
2019/03/04	5	12.00	0	0.00	12.00	5	983	0.51%
2019/02/26	0	0.00	18	12.20	12.10	-18	971	-1.85%
2019/02/25	0	0.00	2	12.15	12.20	-2	955	-0.21%
2019/02/22	10	12.10	0	0.00	12.05	10	948	1.05%
2019/02/21	22	12.10	0	0.00	12.10	22	939	2.34%
2019/02/20	43	12.29	25	12.22	12.25	18	924	1.95%
2019/02/19	22	11.95	2	11.95	12.05	20	887	2.25%
2019/01/29	0	0.00	1	11.55	11.55	-1	818	-0.12%
2019/01/28	1	11.50	0	0.00	11.55	1	820	0.12%
2019/01/22	0	11.40	1	11.45	11.50	-1	834	-0.12%
2019/01/09	0	0.00	0.2	11.25	11.30	-0.2	1,026	-0.02%
2019/01/07	0	0.00	0.3	11.20	11.25	-0.3	1,032	-0.03%
2018/12/11	0	0.00	40	11.70	11.65	-40	1,312	-3.05%
2018/12/03	3	11.70	0	0.00	11.70	3	1,326	0.23%
2018/11/05	1	11.50	0	0.00	11.45	1	1,648	0.06%
2018/10/31	20	11.30	0	0.00	11.20	20	1,632	1.22%
2018/10/25	0	0.00	2	11.20	11.15	-2	1,630	-0.12%
2018/10/24	0	0.00	1	11.40	11.40	-1	1,629	-0.06%
2018/10/22	20	11.90	0	0.00	11.75	20	1,686	1.19%
2018/10/19	0	0.00	2	11.38	11.80	-2	1,672	-0.12%
2018/10/17	0	0.00	2	11.50	11.35	-2	1,523	-0.13%
2018/10/11	8	11.34	0	0.00	11.35	8	1,452	0.55%
2018/10/02	0	0.00	0	12.35	12.40	0	1,367	0.00%
2018/10/01	2	12.55	0	0.00	12.55	2	1,379	0.14%
2018/09/20	2	12.20	0	0.00	12.20	2	1,361	0.15%
2018/09/14	0	0.00	6	12.40	12.45	-6	1,378	-0.44%
2018/09/07	0	0.00	3	12.20	12.20	-3	1,368	-0.22%
2018/08/31	0	0.00	1.1	12.35	12.35	-1.1	1,406	-0.08%
2018/08/24	3	12.85	0	0.00	12.65	3	1,475	0.20%
2018/08/23	0	0.00	7	12.54	12.90	-7	1,459	-0.48%
2018/08/22	0	0.00	2	12.15	12.25	-2	1,310	-0.15%
2018/08/16	0	0.00	1	11.80	11.80	-1	1,286	-0.08%
2018/08/13	1	11.80	0	0.00	11.70	1	1,288	0.08%
2018/08/08	0	0.00	0.1	11.85	11.90	-0.1	1,367	-0.01%
2018/08/06	0	0.00	4	12.00	11.95	-4	1,398	-0.29%
2018/08/03	1	11.90	0	0.00	11.90	1	1,425	0.07%
2018/08/02	2	11.85	0	0.00	11.80	2	1,447	0.14%
2018/07/30	2	11.95	5	12.20	12.20	-3	1,434	-0.21%
2018/07/17	3	11.60	0	0.00	11.60	3	1,531	0.20%
2018/07/16	0	0.00	5	11.51	11.50	-5	1,524	-0.33%
2018/07/13	0	0.00	1	11.60	11.55	-1	1,531	-0.07%
2018/07/11	5	11.77	0	0.00	11.90	5	1,585	0.32%
2018/07/10	0.3	11.70	0	0.00	11.70	0.3	1,575	0.02%
2018/07/09	0	0.00	4.4	11.56	11.65	-4.4	1,565	-0.28%
2018/07/06	5	11.65	0	0.00	11.55	5	1,574	0.32%
2018/07/05	0	0.00	15	11.65	11.65	-15	1,634	-0.92%
2018/07/04	5	11.90	0	0.00	11.90	5	1,671	0.30%
2018/07/02	1	12.05	0	0.00	12.00	1	1,704	0.06%
2018/06/29	0	0.00	0	12.00	12.05	0	1,721	0.00%
2018/06/22	7	12.21	0	0.00	12.20	7	1,762	0.40%
2018/06/20	1	12.40	0	0.00	12.35	1	1,821	0.05%
2018/06/19	3	12.62	0	0.00	12.50	3	1,821	0.16%
2018/06/14	5	12.65	0	0.00	12.60	5	1,832	0.27%
2018/06/13	0	0.00	4	12.75	12.75	-4	1,822	-0.22%
2018/06/06	0	0.00	1	12.95	13.00	-1	1,998	-0.05%
2018/06/04	0	0.00	0.1	13.25	13.25	-0.1	2,047	-0.01%
2018/06/01	0	0.00	11	13.00	13.20	-11	2,017	-0.55%
2018/05/30	0	0.00	2	12.80	12.75	-2	2,064	-0.10%
2018/05/25	0	0.00	1	12.65	12.70	-1	2,483	-0.04%
2018/05/18	0	0.00	3	12.75	12.75	-3	3,052	-0.10%
2018/05/10	6	13.05	4	13.00	13.00	2	3,263	0.06%
2018/05/08	10	12.80	2	12.85	12.95	8	3,377	0.24%
2018/04/30	0	0.00	0.1	12.70	12.70	-0.1	3,839	0.00%
2018/04/25	2	12.50	0	0.00	12.65	2	3,997	0.05%
2018/04/23	0	0.00	1	13.00	12.85	-1	4,052	-0.02%
2018/04/20	3	13.20	0	0.00	13.20	3	4,081	0.07%
2018/04/18	0	13.15	0	0.00	13.10	0	4,126	0.00%
2018/04/17	1	13.30	0	0.00	13.25	1	4,177	0.02%
2018/04/13	0	0.00	10	13.15	13.20	-10	4,257	-0.23%
2018/04/11	3	13.30	0	0.00	13.20	3	4,323	0.07%
2018/04/03	0	12.80	2.1	12.66	12.80	-2.1	4,483	-0.05%
2018/03/27	0	0.00	2	12.98	12.95	-2	5,490	-0.04%
2018/03/26	6	12.69	0	0.00	12.70	6	5,512	0.11%
2018/03/23	0	0.00	2	12.70	12.75	-2	5,498	-0.04%
2018/03/21	1	13.30	0	0.00	13.30	1	5,457	0.02%
2018/03/19	0	0.00	12	13.46	13.50	-12	5,490	-0.22%
2018/03/16	2	13.35	0	0.00	13.35	2	5,476	0.04%
2018/03/15	0	0.00	1	13.65	13.70	-1	5,423	-0.02%
2018/03/13	2	13.85	50	13.85	13.85	-48	5,405	-0.89%
2018/03/12	0	0.00	4.9	14.02	13.90	-4.9	5,384	-0.09%
2018/03/08	3	13.85	10	13.90	13.85	-7	5,343	-0.13%
2018/03/07	0	0.00	1	13.70	13.70	-1	5,343	-0.02%
2018/03/06	10	13.90	10	13.80	13.80	0	5,345	0.00%
2018/03/02	2	13.85	55	13.90	13.95	-53	5,379	-0.99%
2018/03/01	12	14.26	0	0.00	14.25	12	5,308	0.23%
2018/02/27	23	14.35	6	14.12	14.05	17	5,335	0.32%
2018/02/26	79	14.63	0	0.00	14.50	79	5,104	1.55%
2018/02/23	0	0.00	2	13.45	13.50	-2	4,704	-0.04%
2018/02/22	0	0.00	1	12.75	12.75	-1	4,658	-0.02%
2018/02/09	0	0.00	6	12.35	12.35	-6	4,942	-0.12%
2018/02/06	2	12.65	0	0.00	12.50	2	5,162	0.04%
2018/01/31	0	13.55	100	13.63	13.60	-100	4,973	-2.01%
2018/01/29	0	0.00	11	13.59	13.95	-11	4,666	-0.24%
2018/01/25	0	0.00	1	13.60	13.40	-1	4,568	-0.02%
2018/01/19	2	13.55	0	0.00	13.45	2	4,331	0.05%
2018/01/15	6	13.50	6	13.45	13.45	0	4,199	0.00%
2018/01/10	0	0.00	6	13.44	13.40	-6	4,085	-0.15%
2018/01/08	0	0.00	1	13.50	13.40	-1	3,951	-0.03%
2018/01/05	2	13.45	0	0.00	13.55	2	3,943	0.05%
2018/01/02	0	0.00	2	13.90	13.95	-2	3,783	-0.05%