永豐餘 (1907)-華南永昌-東昇券商分點個股進出

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－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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	8	30.64	0	0.00	30.65	8	1,105	0.72%
2024/11/21	26	30.66	0	0.00	30.55	26	1,105	2.35%
2024/11/14	0	0.00	20	29.78	29.80	-20	1,118	-1.79%
2024/10/01	0	0.00	30	33.17	33.25	-30	1,349	-2.22%
2024/09/30	0	0.00	8	33.00	33.10	-8	1,342	-0.60%
2024/09/26	0	0.00	10	31.92	31.90	-10	1,306	-0.77%
2024/09/18	0	0.00	1	30.30	30.50	-1	1,410	-0.07%
2024/09/16	0	0.00	1	30.65	30.65	-1	1,444	-0.07%
2024/09/11	0	0.00	1	29.10	29.00	-1	1,470	-0.07%
2024/09/10	4	28.86	0	0.00	28.85	4	1,470	0.27%
2024/09/09	0	28.70	0	0.00	28.95	0	1,476	0.00%
2024/09/02	0	0.00	6	30.92	30.80	-6	1,477	-0.41%
2024/08/07	2	28.85	0	0.00	28.85	2	1,511	0.13%
2024/08/06	2.1	27.55	0	0.00	27.90	2.1	1,506	0.14%
2024/08/05	2	28.00	0	0.00	27.10	2	1,479	0.14%
2024/07/29	2	29.85	0	0.00	29.80	2	1,481	0.14%
2024/07/23	0	0.00	10	30.15	30.30	-10	1,574	-0.64%
2024/07/22	0	0.00	3.8	29.84	30.15	-3.8	1,569	-0.25%
2024/07/15	0	0.00	0.3	30.71	30.65	-0.3	1,624	-0.02%
2024/07/12	0	0.00	3	30.90	30.85	-3	1,634	-0.18%
2024/07/09	1	31.80	0	0.00	31.60	1	1,653	0.06%
2024/07/02	0	0.00	0.1	31.00	30.75	-0.1	1,586	-0.01%
2024/07/01	0	0.00	0.1	30.80	30.70	-0.1	1,558	-0.01%
2024/06/26	0	0.00	1	31.30	31.30	-1	1,601	-0.06%
2024/06/20	0	0.00	0	30.30	30.40	0	1,557	0.00%
2024/06/12	3	29.68	0	0.00	29.70	3	1,612	0.19%
2024/06/05	2	29.83	0	0.00	29.75	2	1,616	0.12%
2024/05/24	2	29.95	0	0.00	29.85	2	1,706	0.12%
2024/05/23	0	0.00	8	30.05	29.95	-8	1,701	-0.47%
2024/05/22	2	30.10	30	30.15	30.15	-28	1,697	-1.65%
2024/05/21	0	0.00	53	30.34	30.25	-53	1,693	-3.13%
2024/05/17	10	30.65	0	0.00	30.75	10	1,693	0.59%
2024/05/15	19	30.53	1	30.40	30.50	18	1,702	1.06%
2024/05/13	20	30.60	0	0.00	30.60	20	1,742	1.15%
2024/05/10	31	30.41	0	0.00	30.55	31	1,739	1.78%
2024/05/09	0	0.00	30	30.47	30.30	-30	1,734	-1.73%
2024/04/30	1	31.00	0	0.00	31.05	1	1,677	0.06%
2024/04/25	0.1	30.70	0	0.00	30.60	0.1	1,570	0.01%
2024/04/23	3	30.62	1	30.65	30.65	2	1,574	0.13%
2024/04/22	1	30.15	0.3	30.70	30.60	0.7	1,595	0.04%
2024/04/19	0	29.50	32	30.06	29.40	-32	1,518	-2.11%
2024/04/18	30	30.08	0	0.00	30.05	30	1,487	2.02%
2024/04/15	0	0.00	11	30.17	30.00	-11	1,433	-0.77%
2024/04/12	1	29.90	10	29.90	29.90	-9	1,418	-0.63%
2024/04/10	20	30.45	1	30.15	30.20	19	1,420	1.34%
2024/04/09	0	0.00	1	30.10	30.00	-1	1,422	-0.07%
2024/04/02	5	29.80	0.6	29.95	29.75	4.4	1,450	0.30%
2024/04/01	0	0.00	2	30.13	30.15	-2	1,386	-0.14%
2024/03/28	1	29.85	0	0.00	29.80	1	1,405	0.07%
2024/03/27	1	29.95	1	30.15	30.00	0	1,447	0.00%
2024/03/26	9	29.71	0	0.00	29.65	9	1,803	0.50%
2024/03/25	0	0.00	1	30.10	30.10	-1	2,081	-0.05%
2024/03/20	3	30.15	1	30.15	29.95	2	3,073	0.07%
2024/03/19	2	29.70	0	0.00	29.65	2	3,166	0.06%
2024/03/18	3	29.90	0	0.00	29.90	3	3,214	0.09%
2024/03/15	0	0.00	1	30.20	30.10	-1	3,223	-0.03%
2024/03/13	2.1	30.13	1	30.15	30.25	1.1	3,274	0.03%
2024/03/12	0	0.00	1	30.55	30.50	-1	3,325	-0.03%
2024/03/11	0	0.00	3	30.20	30.40	-3	3,364	-0.09%
2024/03/08	2	29.65	0	0.00	29.70	2	3,512	0.06%
2024/03/07	7	29.87	5	29.80	29.80	2	3,625	0.06%
2024/03/06	2	30.00	0	0.00	30.00	2	3,671	0.05%
2024/03/05	6	30.18	0	0.00	30.10	6	3,692	0.16%
2024/03/04	6	30.40	3	30.50	30.15	3	3,701	0.08%
2024/03/01	6	29.98	0	0.00	29.95	6	3,686	0.16%
2024/02/29	5	30.05	0	0.00	30.25	5	3,681	0.14%
2024/02/27	5	30.05	0	0.00	30.05	5	3,688	0.14%
2024/02/26	17	30.12	1	30.25	30.25	16	3,710	0.43%
2024/02/23	22	30.19	0	0.00	30.00	22	3,727	0.59%
2024/02/22	19	30.33	0	0.00	30.25	19	3,741	0.51%
2024/02/19	0	0.00	1	30.50	30.80	-1	3,831	-0.03%
2024/02/16	1	30.05	4	30.05	30.30	-3	3,864	-0.08%
2024/02/15	2	29.63	2	29.83	29.55	0	3,917	0.00%
2024/02/05	0.1	29.69	0	0.00	29.55	0.1	3,916	0.00%
2024/02/02	1	30.30	0	0.00	30.15	1	3,881	0.03%
2024/02/01	1	30.15	2	30.38	30.40	-1	3,890	-0.03%
2024/01/31	0	0.00	1	30.15	30.00	-1	3,900	-0.03%
2024/01/30	2	30.05	0	0.00	29.90	2	3,917	0.05%
2024/01/29	0	0.00	1	30.45	30.35	-1	3,911	-0.03%
2024/01/26	1	30.25	2	30.50	30.25	-1	3,941	-0.03%
2024/01/25	0	30.30	0	0.00	30.10	0	3,981	0.00%
2024/01/24	2.1	30.50	2	30.75	30.25	0.1	4,017	0.00%
2024/01/23	1	30.15	2	30.38	30.20	-1	4,051	-0.02%
2024/01/22	1	30.10	1	30.40	30.10	0	4,088	0.00%
2024/01/19	2	30.05	1	30.30	30.00	1	4,133	0.02%
2024/01/17	3	30.07	1	30.50	30.00	2	4,146	0.05%
2024/01/16	2	30.75	0	0.00	30.40	2	4,126	0.05%
2024/01/15	0	0.00	1	31.45	31.45	-1	4,107	-0.02%
2024/01/10	0.1	31.45	0	0.00	31.15	0.1	4,273	0.00%
2024/01/08	1	32.30	1	32.35	31.95	0	4,391	0.00%
2024/01/05	2	31.93	1	32.25	31.95	1	4,436	0.02%
2024/01/04	1	32.05	1	32.20	32.00	0	4,463	0.00%
2024/01/03	4	32.43	0	0.00	32.25	4	4,511	0.09%
2024/01/02	2	32.50	4	32.85	32.80	-2	4,522	-0.04%
2023/12/29	1	32.60	1	32.80	32.60	0	4,493	0.00%
2023/12/27	0	0.00	1	32.95	32.85	-1	4,555	-0.02%
2023/12/26	1	32.40	1	32.65	32.75	0	4,573	0.00%
2023/12/25	3	32.80	1	33.55	32.50	2	4,680	0.04%
2023/12/22	2	33.25	19	33.44	33.25	-17	4,662	-0.36%
2023/12/21	35.1	33.74	22	33.69	32.75	13.1	4,624	0.28%
2023/12/20	5.1	31.96	4	32.23	32.40	1.1	4,275	0.02%
2023/12/19	5	32.11	7	32.31	32.15	-2	3,963	-0.05%
2023/12/18	7	33.49	0	0.00	32.65	7	3,663	0.19%
2023/12/15	0	0.00	1	34.20	34.20	-1	3,281	-0.03%
2023/12/14	0.1	34.45	0	0.00	34.20	0.1	2,993	0.00%
2023/12/12	0	0.00	1	34.40	34.55	-1	2,870	-0.03%
2023/12/07	1	33.50	0	0.00	33.50	1	2,791	0.04%
2023/12/05	0	0.00	4	34.89	34.95	-4	2,699	-0.15%
2023/12/04	0.1	33.45	0	0.00	34.55	0.1	2,550	0.00%
2023/11/28	0	0.00	1	31.45	31.30	-1	2,353	-0.04%
2023/11/22	1	30.40	1	30.60	30.70	0	2,309	0.00%
2023/11/21	1	30.50	1	30.80	30.65	0	2,296	0.00%
2023/11/17	0	0.00	1	30.75	30.75	-1	2,289	-0.04%
2023/11/16	0.1	30.50	0	0.00	30.75	0.1	2,290	0.00%
2023/11/15	1	29.65	7	30.21	30.15	-6	2,254	-0.27%
2023/11/10	1	28.95	0	0.00	28.95	1	2,275	0.04%
2023/11/07	10	29.50	0	0.00	29.45	10	2,373	0.42%
2023/11/06	2	29.55	1	29.65	29.60	1	2,453	0.04%
2023/11/02	1	28.95	1	29.15	29.10	0	2,542	0.00%
2023/10/30	1.1	29.61	0	0.00	29.80	1.1	2,847	0.04%
2023/10/27	0.1	29.95	0	0.00	29.70	0.1	2,871	0.00%
2023/10/25	1	30.25	1	30.55	30.75	0	3,409	0.00%
2023/10/16	3	32.08	3	32.05	32.05	0	4,585	0.00%
2023/10/06	0.1	32.70	0	0.00	32.80	0.1	4,730	0.00%
2023/10/02	3	32.43	3	32.40	32.40	0	4,840	0.00%
2023/09/21	2	30.45	0	0.00	30.40	2	5,501	0.04%
2023/09/12	1	30.70	0	0.00	30.80	1	8,693	0.01%
2023/08/29	0	0.00	3.1	30.35	30.95	-3.1	10,618	-0.03%
2023/08/25	0	0.00	4	30.19	30.10	-4	10,974	-0.04%
2023/08/24	2	30.05	1	30.30	29.95	1	11,030	0.01%
2023/08/23	0	0.00	2	30.15	30.20	-2	11,069	-0.02%
2023/08/22	2	29.85	3	29.92	29.95	-1	11,151	-0.01%
2023/08/18	3	30.33	1	30.80	30.10	2	11,370	0.02%
2023/08/17	2	30.28	7	30.29	30.30	-5	11,598	-0.04%
2023/08/16	1.1	30.25	7	30.51	30.25	-6	11,618	-0.05%
2023/08/15	1	31.05	1	31.25	31.00	0	11,644	0.00%
2023/08/10	0.1	33.30	2	32.90	32.55	-1.9	11,687	-0.02%
2023/08/09	1	34.15	0	0.00	33.95	1	11,637	0.01%
2023/08/08	4	34.49	3	34.62	34.35	1	11,614	0.01%
2023/08/07	5	35.27	0	0.00	34.95	5	11,590	0.04%
2023/08/02	4	36.60	4	37.76	36.60	0	11,849	0.00%
2023/08/01	2	36.80	0	0.00	36.85	2	11,641	0.02%
2023/07/31	1	36.20	1	37.15	36.85	0	11,678	0.00%
2023/07/28	14.1	37.30	6	37.06	37.05	8.1	11,688	0.07%
2023/07/27	18	38.74	11	38.33	39.05	7	11,390	0.06%
2023/07/26	1	36.30	1	36.65	36.60	0	10,871	0.00%
2023/07/24	3	36.23	6	36.13	35.90	-3	10,924	-0.03%
2023/07/21	1	34.50	0	0.00	34.75	1	11,068	0.01%
2023/07/20	1	35.10	0	0.00	35.70	1	11,225	0.01%
2023/07/19	2	34.08	0	0.00	33.75	2	11,672	0.02%
2023/07/18	2	35.45	0	0.00	34.80	2	12,347	0.02%
2023/07/14	0	0.00	1	36.25	36.15	-1	12,620	-0.01%
2023/07/13	4	35.61	6	35.42	35.35	-2	12,584	-0.02%
2023/07/12	1	36.50	0	0.00	36.30	1	12,522	0.01%
2023/07/11	1	36.35	0	0.00	36.70	1	12,513	0.01%
2023/07/10	1	36.90	1	36.30	36.25	0	12,484	0.00%
2023/07/07	2	36.63	1	36.85	36.85	1	12,419	0.01%
2023/07/06	9	37.23	3	37.10	36.95	6	12,387	0.05%
2023/07/04	0	0.00	2	38.88	38.20	-2	12,252	-0.02%
2023/07/03	1	37.50	0	0.00	37.95	1	12,029	0.01%
2023/06/28	0	0.00	0.4	36.05	35.85	-0.4	11,551	0.00%
2023/06/27	2	37.43	1	36.50	36.50	1	11,452	0.01%
2023/06/26	14	39.46	13	39.84	39.40	1	11,122	0.01%
2023/06/21	1	36.50	2	36.50	37.50	-1	10,287	-0.01%
2023/06/20	0	0.00	1	34.70	35.20	-1	9,759	-0.01%
2023/06/19	4	33.48	1	33.50	33.75	3	9,387	0.03%
2023/06/16	2	35.45	0	0.00	35.00	2	8,869	0.02%
2023/06/15	0	0.00	1	36.10	36.15	-1	8,396	-0.01%
2023/06/14	1	35.50	3	35.85	35.60	-2	8,340	-0.02%
2023/06/12	0	0.00	16	36.85	36.70	-16	8,118	-0.20%
2023/06/09	1	37.00	22	37.44	37.65	-21	8,005	-0.26%
2023/06/08	0	0.00	1	37.15	36.90	-1	7,872	-0.01%
2023/06/07	0	0.00	2	37.03	37.00	-2	7,782	-0.03%
2023/06/06	32	37.38	6	37.05	37.00	26	7,693	0.34%
2023/06/05	5	35.19	6	35.18	36.50	-1	7,207	-0.01%
2023/06/02	1	33.05	1	33.10	33.30	0	6,786	0.00%
2023/06/01	2	32.75	11	33.50	33.05	-9	6,640	-0.14%
2023/05/31	1	32.20	0	0.00	31.70	1	6,361	0.02%
2023/05/30	0	0.00	1	32.30	32.10	-1	6,304	-0.02%
2023/05/29	1	32.50	1	32.75	32.50	0	6,287	0.00%
2023/05/24	1	33.40	12	33.62	33.95	-11	6,123	-0.18%
2023/05/23	0	0.00	3	33.43	33.40	-3	5,965	-0.05%
2023/05/22	0	0.00	1	31.80	32.05	-1	5,696	-0.02%
2023/05/19	0	0.00	1	31.45	31.45	-1	5,632	-0.02%
2023/05/10	1	31.05	0	0.00	31.25	1	5,316	0.02%
2023/05/09	0	0.00	4	33.15	32.15	-4	5,226	-0.08%
2023/05/08	0	0.00	1	31.75	31.75	-1	4,906	-0.02%
2023/05/05	1	31.80	0	0.00	31.50	1	4,874	0.02%
2023/05/04	1	31.90	2	32.05	32.25	-1	4,796	-0.02%
2023/05/02	1	30.70	1	31.35	31.35	0	4,518	0.00%
2023/04/28	0	0.00	20	30.80	30.80	-20	4,414	-0.45%
2023/04/27	1	31.20	0	0.00	31.05	1	4,282	0.02%
2023/04/26	21	30.85	6	31.45	31.75	15	4,100	0.37%
2023/04/25	4	30.68	25	30.21	30.40	-21	3,748	-0.56%
2023/04/24	9	31.39	26	31.08	31.45	-17	3,508	-0.48%
2023/04/21	4	31.85	6	31.69	30.25	-2	2,970	-0.07%
2023/04/20	6	30.01	0.1	30.50	30.00	5.9	2,203	0.27%
2023/04/19	2	27.70	2	27.88	27.75	0	1,768	0.00%
2023/04/18	0	0.00	4	27.80	27.95	-4	1,743	-0.23%
2023/04/17	5	27.59	0	0.00	27.45	5	1,706	0.29%
2023/04/14	4	27.53	10	27.55	27.80	-6	1,703	-0.35%
2023/04/13	2	27.33	23	27.53	27.55	-21	1,677	-1.25%
2023/04/11	0	0.00	1	27.50	27.50	-1	1,649	-0.06%
2023/04/10	0	0.00	1	27.30	27.30	-1	1,628	-0.06%
2023/04/07	0	0.00	2	27.00	27.15	-2	1,611	-0.12%
2023/04/06	0	0.00	1	26.80	26.75	-1	1,595	-0.06%
2023/03/31	1	26.55	5	26.61	26.55	-4	1,594	-0.25%
2023/03/29	1	26.60	0	0.00	26.55	1	1,610	0.06%
2023/03/28	5	26.83	2	27.00	26.70	3	1,620	0.19%
2023/03/27	0	0.00	10	26.86	26.90	-10	1,607	-0.62%
2023/03/24	7	25.94	0	0.00	25.90	7	1,564	0.45%
2023/03/23	1	26.00	0	0.00	26.00	1	1,562	0.06%
2023/03/22	1	26.10	0	0.00	26.10	1	1,571	0.06%
2023/03/21	4	26.33	1	26.80	26.10	3	1,571	0.19%
2023/03/17	5	26.49	2	26.45	26.30	3	1,596	0.19%
2023/03/13	0	27.10	1	27.00	27.10	-1	1,814	-0.06%
2023/03/10	0	0.00	8	27.22	27.30	-8	1,817	-0.44%
2023/03/09	1	28.05	2	27.35	28.00	-1	1,802	-0.06%
2023/03/08	3	27.15	0	0.00	27.15	3	1,753	0.17%
2023/03/07	5.1	27.65	3.5	27.70	27.40	1.6	1,744	0.09%
2023/03/06	2.2	27.50	0	0.00	27.60	2.2	1,711	0.13%
2023/03/03	0	0.00	0	27.50	27.50	0	1,682	0.00%
2023/03/01	0	26.85	0	0.00	27.00	0	1,689	0.00%
2023/02/24	0	0.00	5	27.00	27.15	-5	1,694	-0.30%
2023/02/23	1	26.55	2.3	26.47	26.55	-1.3	1,676	-0.08%
2023/02/17	0	25.90	0	0.00	26.05	0	1,827	0.00%
2023/02/15	4	25.80	0	0.00	25.75	4	1,974	0.20%
2023/02/14	3	25.95	5	26.10	26.00	-2	1,980	-0.10%
2023/02/10	15	25.95	0	0.00	25.90	15	2,044	0.73%
2023/02/09	16	26.13	0	0.00	26.05	16	2,083	0.77%
2023/02/08	5	26.25	0	0.00	26.20	5	2,091	0.24%
2023/02/02	0	0.00	1	25.85	26.05	-1	2,227	-0.04%
2023/02/01	0.3	25.65	0	0.00	25.60	0.3	2,284	0.01%
2023/01/31	0	0.00	6	25.53	25.80	-6	2,388	-0.25%
2023/01/30	0	0.00	1	25.30	25.30	-1	2,369	-0.04%
2023/01/17	2	24.90	0	0.00	25.00	2	2,366	0.08%
2023/01/16	7	25.12	0	0.00	24.85	7	2,370	0.30%
2023/01/13	9.4	25.37	0	0.00	25.20	9.4	2,365	0.40%
2023/01/12	0	0.00	2.2	25.45	25.50	-2.2	2,400	-0.09%
2023/01/11	5.2	25.20	0	0.00	25.25	5.2	2,390	0.22%
2023/01/10	2	24.90	1	25.20	25.20	1	2,411	0.04%
2023/01/05	1	24.90	2	25.05	24.90	-1	2,438	-0.04%
2023/01/04	0	0.00	2	24.95	24.85	-2	2,435	-0.08%
2022/12/27	2	24.60	1	24.75	24.75	1	2,456	0.04%
2022/12/26	0	0.00	1	24.65	24.55	-1	2,451	-0.04%
2022/12/23	1	24.45	0	0.00	24.45	1	2,457	0.04%
2022/12/22	1	24.70	2	24.78	24.75	-1	2,465	-0.04%
2022/12/21	0.1	24.55	0	0.00	24.15	0.1	2,479	0.00%
2022/12/20	2	24.60	0	0.00	24.35	2	2,482	0.08%
2022/12/15	7	24.91	0.1	25.00	24.90	6.9	2,453	0.28%
2022/12/14	1	25.15	1	25.35	25.10	0	2,455	0.00%
2022/12/13	1	24.85	2	25.00	25.15	-1	2,427	-0.04%
2022/12/12	2.1	24.80	0	0.00	24.80	2.1	2,422	0.09%
2022/12/09	4	24.89	3	25.08	25.00	1	2,443	0.04%
2022/12/08	4	25.00	0	25.00	24.90	4	2,393	0.17%
2022/12/07	3	25.32	2	25.50	25.25	1	2,357	0.04%
2022/12/06	3.1	25.57	1	25.65	25.45	2.1	2,326	0.09%
2022/12/05	6.1	26.17	0	0.00	25.95	6.1	2,274	0.27%
2022/12/02	5	27.00	0	0.00	27.15	5	2,113	0.24%
2022/12/01	0	27.40	0	0.00	27.50	0	2,098	0.00%
2022/11/30	0	0.00	2	27.20	27.40	-2	2,073	-0.10%
2022/11/28	2	26.90	0	0.00	27.15	2	2,046	0.10%
2022/11/24	0.1	27.00	1	26.90	27.10	-0.9	2,043	-0.04%
2022/11/23	0	27.40	0	0.00	27.35	0	2,026	0.00%
2022/11/22	1	28.10	0	0.00	28.10	1	1,996	0.05%
2022/11/21	1	28.15	1	27.60	27.60	0	1,946	0.00%
2022/11/16	2	28.00	2	28.40	28.00	0	1,868	0.00%
2022/11/09	0	0.00	1.6	26.46	26.55	-1.6	1,711	-0.09%
2022/11/07	0	0.00	1	25.20	26.00	-1	1,636	-0.06%
2022/11/04	1	24.40	5	24.69	24.75	-4	1,601	-0.25%
2022/11/03	2	24.78	0	0.00	24.60	2	1,586	0.13%
2022/11/02	1	25.50	0	0.00	25.20	1	1,547	0.06%
2022/10/28	2	26.30	0	0.00	26.55	2	1,413	0.14%
2022/10/27	2	26.28	2.5	26.38	26.75	-0.5	1,327	-0.04%
2022/10/25	0	0.00	2	24.20	23.75	-2	1,216	-0.16%
2022/10/18	0	0.00	2.1	24.81	25.00	-2.1	1,144	-0.18%
2022/10/17	1	24.30	1	24.35	24.30	0	1,120	0.00%
2022/10/07	2	24.73	0	0.00	24.80	2	1,178	0.17%
2022/09/26	0	24.20	0	0.00	24.15	0	1,242	0.00%
2022/09/19	0.1	24.10	0	0.00	24.10	0.1	1,279	0.01%
2022/08/15	0	0.00	1	23.75	23.75	-1	1,336	-0.07%
2022/08/11	1	23.60	2	23.70	23.70	-1	1,383	-0.07%
2022/08/10	0	0.00	0.3	23.35	23.15	-0.3	1,445	-0.02%
2022/07/28	0	0.00	1	24.10	24.00	-1	1,704	-0.06%
2022/07/27	0	0.00	5	23.87	24.00	-5	1,729	-0.29%
2022/07/18	0	0.00	2	23.00	22.90	-2	1,848	-0.11%
2022/07/15	2	22.10	2	22.45	22.05	0	1,822	0.00%
2022/07/14	2	24.15	0	0.00	24.20	2	1,762	0.11%
2022/07/13	2	23.88	0	0.00	23.95	2	1,723	0.12%
2022/07/12	1.1	23.80	0	0.00	23.45	1.1	1,701	0.06%
2022/07/11	0	0.00	20	24.35	24.40	-20	1,680	-1.19%
2022/07/08	2	24.65	0	0.00	24.60	2	1,681	0.12%
2022/07/01	0.2	25.19	0	0.00	24.40	0.2	1,677	0.01%
2022/06/30	1	25.45	0	0.00	25.45	1	1,653	0.06%
2022/06/24	0	0.00	1	26.40	26.70	-1	1,674	-0.06%
2022/06/23	0.1	26.00	0	0.00	26.10	0.1	1,689	0.01%
2022/06/17	0	0.00	0.1	26.44	26.10	-0.1	1,658	-0.01%
2022/06/14	0	0.00	3	26.45	26.60	-3	1,643	-0.18%
2022/06/08	1	27.15	0	0.00	27.35	1	1,766	0.06%
2022/06/06	3	27.62	0	0.00	27.55	3	1,784	0.17%
2022/05/31	0.1	27.95	0	0.00	28.75	0.1	1,837	0.01%
2022/05/26	1	27.10	0	0.00	26.90	1	1,785	0.06%
2022/05/25	1	26.65	0	26.50	26.60	1	1,797	0.05%
2022/05/17	2	26.55	0	0.00	26.35	2	1,791	0.11%
2022/05/16	0.1	26.48	0	0.00	26.25	0.1	1,763	0.01%
2022/05/12	0.1	28.68	0	0.00	28.30	0.1	1,635	0.00%
2022/05/11	0	30.30	0	0.00	29.80	0	1,605	0.00%
2022/05/10	0.1	30.80	0	0.00	30.75	0.1	1,626	0.00%
2022/05/09	1	30.60	0	0.00	30.55	1	1,643	0.06%
2022/05/05	1	31.75	0	0.00	31.75	1	1,731	0.06%
2022/04/28	1	31.05	0	0.00	31.25	1	1,656	0.06%
2022/04/27	2	31.10	0	0.00	31.05	2	1,659	0.12%
2022/04/22	3	32.70	0	0.00	32.70	3	1,687	0.18%
2022/04/14	0.1	32.43	0	0.00	32.40	0.1	1,804	0.01%
2022/04/13	0	32.25	5	32.40	32.45	-5	1,826	-0.27%
2022/04/11	0	32.90	0	0.00	32.60	0	1,892	0.00%
2022/04/06	12	33.82	0	0.00	33.65	12	1,984	0.60%
2022/04/01	2	33.95	0	0.00	34.00	2	2,094	0.10%
2022/03/30	0.1	33.95	0	0.00	34.10	0.1	2,574	0.00%
2022/03/28	2	33.80	2	33.90	33.90	0	2,588	0.00%
2022/03/16	0	32.15	0	0.00	32.10	0	3,046	0.00%
2022/03/08	0	32.55	0	0.00	32.00	0	3,189	0.00%
2022/03/07	0	0.00	2	32.95	32.95	-2	3,199	-0.06%
2022/03/03	4.1	34.11	0	0.00	34.10	4.1	3,361	0.12%
2022/02/25	3	33.80	0	0.00	33.60	3	3,572	0.08%
2022/02/24	1	34.30	0	0.00	34.20	1	3,596	0.03%
2022/02/22	0	0.00	2	34.55	34.75	-2	3,841	-0.05%
2022/02/21	2	35.40	0	0.00	35.40	2	4,151	0.05%
2022/02/18	0	0.00	0.1	34.75	34.90	-0.1	4,171	0.00%
2022/02/17	0	0.00	2	34.98	34.80	-2	4,216	-0.05%
2022/02/10	0.1	35.00	3	35.03	35.30	-3	4,440	-0.07%
2022/02/08	3	34.60	3	34.35	34.40	0	4,433	0.00%
2022/02/07	0	0.00	5	34.15	34.40	-5	4,405	-0.11%
2022/01/21	5	33.50	0	0.00	33.40	5	4,601	0.11%
2022/01/19	4	33.98	0	0.00	33.90	4	4,607	0.09%
2022/01/14	0	0.00	11	34.85	34.80	-11	4,627	-0.24%
2022/01/13	0	0.00	3	35.10	35.10	-3	4,669	-0.06%
2022/01/12	0	0.00	1	34.35	34.60	-1	4,666	-0.02%
2022/01/10	1	34.40	0	0.00	34.65	1	4,754	0.02%
2022/01/06	1	34.35	0	0.00	34.25	1	4,782	0.02%
2022/01/05	2	34.10	0	0.00	34.10	2	4,803	0.04%
2022/01/04	10	34.50	1	34.45	34.45	9	4,813	0.19%
2022/01/03	2	35.00	0	0.00	34.80	2	4,819	0.04%
2021/12/30	1	35.80	1	35.60	35.55	0	4,826	0.00%
2021/12/29	2.2	35.80	0.1	35.80	35.80	2.1	4,878	0.04%
2021/12/28	1	35.80	2	36.05	36.10	-1	4,902	-0.02%
2021/12/27	7	36.49	5	36.18	36.15	2	4,874	0.04%
2021/12/24	2	35.35	7	34.94	35.60	-5	4,667	-0.11%
2021/12/16	2	33.50	0	0.00	33.50	2	6,413	0.03%
2021/12/15	2	33.55	0.3	33.80	33.80	1.7	6,427	0.03%
2021/12/14	5	34.60	2	35.75	33.75	3	6,455	0.05%
2021/12/10	0	34.70	0	0.00	34.60	0	6,147	0.00%
2021/12/09	2.3	34.89	1	34.90	34.90	1.3	6,171	0.02%
2021/12/08	0	34.85	1	35.40	34.85	-1	6,168	-0.02%
2021/12/07	0	0.00	10	35.10	35.10	-10	6,094	-0.16%
2021/12/03	0	0.00	3	34.87	34.90	-3	6,062	-0.05%
2021/12/01	0	0.00	1	33.90	34.65	-1	5,990	-0.02%
2021/11/26	2	33.78	3	34.05	34.30	-1	5,814	-0.02%
2021/11/25	11	34.50	3	34.65	34.75	8	5,776	0.14%
2021/11/24	0	0.00	1	34.10	34.20	-1	5,734	-0.02%
2021/11/23	1	33.35	0	0.00	33.30	1	5,723	0.02%
2021/11/19	4	33.71	0	0.00	33.80	4	5,728	0.07%
2021/11/18	0	0.00	7	34.51	35.25	-7	5,544	-0.13%
2021/11/17	2	32.90	0	0.00	33.05	2	5,242	0.04%
2021/11/12	1	33.05	3	33.15	33.10	-2	5,331	-0.04%
2021/11/09	3	33.10	0.7	33.20	33.25	2.3	5,422	0.04%
2021/11/08	0	0.00	2	32.98	33.25	-2	5,503	-0.04%
2021/11/05	1	32.05	0	0.00	32.50	1	5,516	0.02%
2021/11/04	1	33.15	0	0.00	32.50	1	5,573	0.02%
2021/11/03	0	0.00	27	32.71	32.75	-27	5,577	-0.48%
2021/11/02	27	32.46	0	0.00	32.55	27	5,591	0.48%
2021/11/01	10	32.32	1	32.40	32.35	9	5,570	0.16%
2021/10/29	2	31.93	0	0.00	32.00	2	5,522	0.04%
2021/10/27	0	31.50	0	0.00	31.45	0	5,540	0.00%
2021/10/22	1	31.15	0	0.00	31.20	1	5,709	0.02%
2021/10/19	0	0.00	1	31.80	31.35	-1	5,840	-0.02%
2021/10/18	1	31.70	1	31.75	31.55	0	5,880	0.00%
2021/10/15	0	0.00	11	31.55	31.40	-11	6,012	-0.18%
2021/10/14	1	31.10	0	0.00	30.95	1	6,064	0.02%
2021/10/13	0	30.85	0	0.00	30.55	0	6,146	0.00%
2021/10/08	0	30.95	2	30.88	30.95	-2	6,374	-0.03%
2021/10/07	0	0.00	1	31.20	31.25	-1	6,482	-0.02%
2021/10/06	2	31.00	1	30.50	30.25	1	6,712	0.01%
2021/10/05	2	31.38	0	0.00	31.50	2	6,932	0.03%
2021/10/04	1	32.80	0	0.00	31.50	1	7,035	0.01%
2021/09/29	2	34.70	0	0.00	34.10	2	8,086	0.02%
2021/09/28	6	37.68	3	36.85	36.30	3	8,003	0.04%
2021/09/27	0	0.00	5	36.06	36.90	-5	7,601	-0.07%
2021/09/14	1	34.35	6	34.45	34.25	-5	9,541	-0.05%
2021/09/13	2	35.30	0	0.00	35.20	2	10,534	0.02%
2021/09/10	0	0.00	2	35.00	34.85	-2	11,009	-0.02%
2021/09/09	2	34.63	2	34.70	34.80	0	11,238	0.00%
2021/09/06	0	0.00	20	34.70	34.65	-20	12,281	-0.16%
2021/08/30	0	0.00	2	36.20	36.25	-2	17,437	-0.01%
2021/08/27	20	37.00	7	36.90	37.05	13	18,717	0.07%
2021/08/23	1	35.15	0	0.00	35.65	1	21,102	0.00%
2021/08/13	0	0.00	1	38.20	38.30	-1	21,970	0.00%
2021/08/12	2	37.78	0	0.00	38.20	2	21,997	0.01%
2021/08/10	4	38.00	0	0.00	37.80	4	22,189	0.02%
2021/08/09	0	0.00	0	39.35	39.20	0	22,301	0.00%
2021/08/06	0	0.00	0	39.45	39.50	0	22,449	0.00%
2021/08/05	0	0.00	1	39.30	38.70	-1	22,587	0.00%
2021/07/29	0	0.00	6	40.12	40.00	-6	23,595	-0.03%
2021/07/28	1	37.35	14	38.30	38.85	-13	23,615	-0.06%
2021/07/27	1	39.20	0	0.00	39.00	1	23,682	0.00%
2021/07/26	1	40.95	0	0.00	39.90	1	23,804	0.00%
2021/07/23	1	41.00	40	40.75	40.85	-39	23,935	-0.16%
2021/07/22	4	39.43	0	0.00	39.35	4	24,006	0.02%
2021/07/21	2	39.00	0	0.00	39.25	2	24,056	0.01%
2021/07/20	5	41.05	0	0.00	40.75	5	24,035	0.02%
2021/07/16	10	40.88	0	0.00	41.30	10	24,328	0.04%
2021/07/15	0	0.00	6	41.28	42.15	-6	24,369	-0.02%
2021/07/14	7	41.33	0	0.00	41.25	7	24,454	0.03%
2021/07/13	0	0.00	3	41.37	40.90	-3	24,605	-0.01%
2021/07/12	2	43.85	4.1	42.46	42.10	-2.1	24,583	-0.01%
2021/07/09	2	43.98	5	43.75	43.75	-3	25,092	-0.01%
2021/07/08	1	44.40	0	0.00	44.70	1	25,452	0.00%
2021/07/07	11	45.99	10	46.17	45.25	1	26,102	0.00%
2021/07/06	1	44.70	7	44.70	44.70	-6	25,579	-0.02%
2021/07/05	1	44.60	7	44.77	44.50	-6	25,582	-0.02%
2021/07/02	11	45.79	1	46.70	44.80	10	25,639	0.04%
2021/07/01	8	46.21	4.3	47.08	45.60	3.7	25,279	0.01%
2021/06/30	7	45.15	8	45.44	45.70	-1	24,430	0.00%
2021/06/29	9	44.56	5	44.00	43.80	4	23,871	0.02%
2021/06/28	4	43.98	8	43.56	44.00	-4	23,785	-0.02%
2021/06/25	3.1	44.92	1	44.75	44.30	2.1	23,683	0.01%
2021/06/24	1	44.50	4	44.65	44.95	-3	23,805	-0.01%
2021/06/23	7	45.00	4	44.68	44.00	3	23,763	0.01%
2021/06/22	6	46.35	8.1	46.02	44.45	-2.1	23,479	-0.01%
2021/06/21	15.1	44.28	16.5	43.90	44.45	-1.4	22,491	-0.01%
2021/06/18	5	43.38	3.1	43.26	43.25	1.9	22,031	0.01%
2021/06/17	16.1	45.49	9	45.11	44.30	7.1	21,851	0.03%
2021/06/16	0.1	44.85	4	44.09	43.95	-4	21,436	-0.02%
2021/06/15	3.2	44.88	1	44.80	44.95	2.2	21,270	0.01%
2021/06/11	28	46.16	7	47.30	45.60	21	20,880	0.10%
2021/06/10	4	44.11	7.5	44.28	45.50	-3.5	19,739	-0.02%
2021/06/09	20	46.76	12	46.06	45.45	8	19,438	0.04%
2021/06/08	37	49.79	51	49.04	49.10	-14	18,821	-0.07%
2021/06/07	24	48.79	121	48.66	50.60	-97	17,681	-0.55%	大賣/
2021/06/04	123	48.22	16.3	48.09	46.05	106.7	16,159	0.66%	大買/鉅額交易
2021/06/03	6.3	46.14	10	46.51	47.30	-3.7	15,117	-0.02%
2021/06/02	5	40.43	17	40.73	43.00	-12	13,987	-0.09%
2021/06/01	1	38.51	6.3	38.85	39.10	-5.3	13,318	-0.04%
2021/05/31	2.3	38.46	2.3	38.35	38.25	0	13,351	0.00%
2021/05/28	1.3	37.67	2	37.73	37.75	-0.7	13,267	-0.01%
2021/05/27	0	0.00	13	37.30	37.70	-13	13,224	-0.10%
2021/05/25	0	0.00	1	35.35	35.85	-1	12,765	-0.01%
2021/05/24	0	0.00	4	35.20	35.50	-4	12,643	-0.03%
2021/05/21	10	33.40	0	0.00	34.20	10	12,564	0.08%
2021/05/20	6	33.24	0	0.00	33.15	6	12,491	0.05%
2021/05/19	2	33.28	4	33.05	33.75	-2	12,471	-0.02%
2021/05/18	2	31.85	2	32.28	32.55	0	12,390	0.00%
2021/05/17	5	30.36	2	29.15	29.60	3	12,320	0.02%
2021/05/14	3	31.97	1.2	32.67	31.65	1.8	12,175	0.01%
2021/05/13	1	32.35	0	0.00	32.50	1	12,028	0.01%
2021/05/12	14	33.08	2	32.50	32.55	12	11,875	0.10%
2021/05/11	17	38.72	9.1	38.91	36.10	7.9	11,647	0.07%
2021/05/10	0	0.00	1	38.10	37.30	-1	11,138	-0.01%
2021/05/07	7	35.29	1	34.90	35.85	6	10,910	0.05%
2021/05/06	2	35.18	0	0.00	35.55	2	10,898	0.02%
2021/05/04	2	34.50	2	36.10	35.00	0	10,795	0.00%
2021/05/03	6.1	36.88	0.4	36.80	36.55	5.7	10,641	0.05%
2021/04/29	5	37.92	0	38.15	38.00	5	10,523	0.05%
2021/04/28	2	39.10	1	39.00	39.15	1	10,391	0.01%
2021/04/27	0	0.00	5.3	38.99	39.00	-5.3	10,300	-0.05%
2021/04/26	29.3	38.89	6	38.91	39.10	23.3	10,262	0.23%
2021/04/23	2	37.40	1	38.30	38.45	1	10,189	0.01%
2021/04/22	16	38.81	13.1	38.58	37.85	2.9	10,228	0.03%
2021/04/21	1	38.45	0	38.65	38.70	1	9,979	0.01%
2021/04/20	3	38.33	33	38.60	38.40	-30	9,815	-0.31%
2021/04/19	3	38.70	0	0.00	39.20	3	9,689	0.03%
2021/04/16	2	38.73	5	38.75	38.85	-3	9,457	-0.03%
2021/04/15	41	38.75	13	39.63	38.35	28	9,313	0.30%
2021/04/14	3.2	36.61	8	37.12	38.00	-4.8	8,612	-0.06%
2021/04/13	36.1	37.15	29.6	37.34	37.10	6.5	8,244	0.08%
2021/04/12	2	34.30	9.2	33.42	34.65	-7.2	7,454	-0.10%
2021/04/09	9.3	31.66	2	31.60	31.50	7.3	7,196	0.10%
2021/04/08	9	32.53	3	32.54	33.20	6	7,070	0.08%
2021/04/07	2	31.60	3	31.55	31.60	-1	7,209	-0.01%
2021/04/06	2	31.58	0	0.00	31.55	2	7,685	0.03%
2021/04/01	2	31.18	0	0.00	31.25	2	7,829	0.03%
2021/03/30	3	31.32	2	31.43	31.25	1	7,676	0.01%
2021/03/29	3	30.30	6	31.23	30.95	-3	7,605	-0.04%
2021/03/26	0	0.00	1	30.20	29.60	-1	7,504	-0.01%
2021/03/25	0	0.00	3	29.30	29.50	-3	7,414	-0.04%
2021/03/23	5	28.61	1	28.65	28.55	4	7,354	0.05%
2021/03/22	1	28.65	0	0.00	28.80	1	7,630	0.01%
2021/03/19	3	28.85	3	29.10	28.95	0	7,698	0.00%
2021/03/16	1	29.10	0	0.00	29.05	1	7,835	0.01%
2021/03/15	2	29.38	1	29.50	29.35	1	7,745	0.01%
2021/03/12	10	29.85	4	29.65	29.90	6	7,711	0.08%
2021/03/11	0	0.00	4	30.08	29.60	-4	7,688	-0.05%
2021/03/09	5	29.46	12	29.35	29.70	-7	7,508	-0.09%
2021/03/08	0	0.00	7	28.94	28.55	-7	7,339	-0.10%
2021/03/05	11	28.36	9	28.44	28.30	2	7,301	0.03%
2021/03/04	2	28.78	16	28.26	28.85	-14	7,205	-0.19%
2021/03/03	4	27.76	4	27.90	28.00	0	7,040	0.00%
2021/03/02	1	27.25	1	27.45	27.05	0	6,998	0.00%
2021/02/26	0	0.00	1	27.30	27.25	-1	6,861	-0.01%
2021/02/25	0	0.00	2.2	26.95	27.05	-2.2	6,828	-0.03%
2021/02/24	5	26.65	11	27.15	26.65	-6	6,865	-0.09%
2021/02/23	3	27.60	40.7	27.61	27.70	-37.7	6,822	-0.55%
2021/02/18	0	0.00	1	26.60	26.50	-1	7,025	-0.01%
2021/02/17	0	0.00	1	25.80	25.90	-1	7,305	-0.01%
2021/02/04	0	0.00	0.5	24.05	24.10	-0.5	7,925	-0.01%
2021/01/28	2	23.80	0	0.00	23.75	2	8,271	0.02%
2021/01/26	3	24.58	0	0.00	24.30	3	8,278	0.04%
2021/01/22	1	24.55	0	24.50	24.60	1	8,431	0.01%
2021/01/21	0	0.00	2	25.25	24.80	-2	8,456	-0.02%
2021/01/20	7	24.61	0	0.00	24.25	7	8,455	0.08%
2021/01/15	23	25.52	4	25.40	25.35	19	8,817	0.22%
2021/01/14	3	26.77	0	0.00	26.80	3	8,867	0.03%
2021/01/13	4	27.20	1	27.20	27.25	3	8,857	0.03%
2021/01/12	5	27.10	1	27.25	27.20	4	8,836	0.05%
2021/01/11	5	27.10	0	0.00	27.25	5	8,759	0.06%
2021/01/08	1	27.50	2	27.20	27.25	-1	8,755	-0.01%
2021/01/07	2	27.50	0	0.00	27.40	2	8,663	0.02%
2021/01/06	13	27.66	0	0.00	27.75	13	8,579	0.15%
2021/01/05	1	28.20	2	28.33	28.40	-1	8,453	-0.01%
2021/01/04	5	29.35	1	29.20	29.30	4	8,379	0.05%
2020/12/31	2	29.00	0	0.00	29.45	2	8,298	0.02%
2020/12/30	4	29.61	8	30.25	29.35	-4	8,200	-0.05%
2020/12/29	14	29.53	0	0.00	28.70	14	7,881	0.18%
2020/12/28	0	0.00	2	28.00	28.25	-2	7,371	-0.03%
2020/12/24	10	25.84	0	0.00	25.75	10	7,141	0.14%
2020/12/21	0	0.00	3	25.13	25.15	-3	6,969	-0.04%
2020/12/16	4	25.21	0	0.00	25.15	4	6,943	0.06%
2020/12/15	0	0.00	0.5	24.40	24.90	-0.5	6,702	-0.01%
2020/12/14	3	24.70	10	24.60	24.45	-7	6,631	-0.11%
2020/12/11	0	0.00	1	23.95	24.40	-1	6,600	-0.02%
2020/12/09	0	0.00	4	23.81	23.90	-4	6,640	-0.06%
2020/12/08	0	0.00	0	23.35	23.55	0	6,742	0.00%
2020/12/07	10	23.41	0	0.00	23.25	10	6,757	0.15%
2020/12/03	1	23.55	0	0.00	23.90	1	6,792	0.01%
2020/12/02	0	0.00	0	23.90	23.65	0	6,836	0.00%
2020/12/01	0	0.00	1.4	24.19	24.45	-1.4	6,805	-0.02%
2020/11/30	3	24.40	0	0.00	23.80	3	6,803	0.04%
2020/11/25	0	0.00	1	23.30	23.40	-1	7,091	-0.01%
2020/11/24	0	0.00	1	22.90	23.00	-1	7,352	-0.01%
2020/11/20	0	0.00	1	22.95	23.05	-1	7,517	-0.01%
2020/11/16	5	22.17	6	22.85	23.15	-1	7,567	-0.01%
2020/11/13	2	22.18	62	21.97	22.35	-60	7,409	-0.81%
2020/11/11	0	0.00	70	20.61	20.95	-70	7,266	-0.96%
2020/11/10	16	20.48	6	20.75	20.25	10	7,360	0.14%
2020/11/09	50	21.52	0	0.00	21.40	50	7,359	0.68%
2020/11/06	0	0.00	1	20.40	20.60	-1	7,265	-0.01%
2020/11/05	0	0.00	2	20.40	20.25	-2	7,228	-0.03%
2020/11/02	0	0.00	1	20.00	20.20	-1	7,115	-0.01%
2020/10/30	1	19.45	0	0.00	19.40	1	7,023	0.01%
2020/10/29	0	0.00	5	19.60	19.90	-5	6,896	-0.07%
2020/10/28	50	19.91	3	19.87	19.80	47	6,822	0.69%
2020/10/27	14	19.84	0	0.00	19.80	14	6,759	0.21%
2020/10/21	0	0.00	17	18.45	18.50	-17	6,011	-0.28%
2020/10/16	0	0.00	2	18.20	18.20	-2	6,063	-0.03%
2020/10/14	2	18.10	0	0.00	18.10	2	6,046	0.03%
2020/10/13	10	18.15	0	0.00	18.25	10	6,062	0.16%
2020/10/12	1	18.20	3	18.30	18.30	-2	6,082	-0.03%
2020/10/08	0	0.00	3	17.90	18.00	-3	6,150	-0.05%
2020/10/07	0	0.00	1	17.90	17.90	-1	6,276	-0.02%
2020/10/06	0	0.00	5	17.70	17.85	-5	6,362	-0.08%
2020/10/05	0	0.00	10.6	17.41	17.60	-10.6	6,372	-0.17%
2020/09/25	0	0.00	6	16.91	16.80	-6	6,485	-0.09%
2020/09/24	10	16.81	2	17.20	16.80	8	6,488	0.12%
2020/09/23	2	17.40	0	0.00	17.45	2	6,492	0.03%
2020/09/22	5	17.81	0	0.00	17.70	5	6,468	0.08%
2020/09/21	10	18.35	0	0.00	18.25	10	6,402	0.16%
2020/09/18	0	0.00	2	18.48	18.70	-2	6,355	-0.03%
2020/09/16	0	0.00	1	18.35	18.45	-1	6,297	-0.02%
2020/09/15	0	0.00	5	18.00	18.30	-5	6,277	-0.08%
2020/09/14	6	17.86	0	0.00	17.85	6	6,226	0.10%
2020/09/11	1	17.85	0	0.00	17.75	1	6,317	0.02%
2020/09/10	0	0.00	1	18.85	18.50	-1	6,251	-0.02%
2020/09/09	0	0.00	2	18.68	18.70	-2	6,360	-0.03%
2020/09/08	1	18.50	0	0.00	18.60	1	6,496	0.02%
2020/09/07	0	0.00	3	18.60	18.50	-3	6,449	-0.05%
2020/09/04	2	18.20	5	18.15	18.25	-3	6,400	-0.05%
2020/09/03	8	18.38	23	18.52	18.55	-15	6,331	-0.24%
2020/09/02	0.1	18.45	0	0.00	18.50	0.1	6,273	0.00%
2020/09/01	1	18.50	0	0.00	18.85	1	6,185	0.02%
2020/08/31	0	0.00	11	18.54	18.30	-11	6,018	-0.18%
2020/08/28	1	18.30	8	17.69	18.10	-7	5,847	-0.12%
2020/08/27	11	17.10	1	17.15	17.25	10	5,544	0.18%
2020/08/26	5	17.05	4	17.00	17.15	1	5,413	0.02%
2020/08/25	0	0.00	2	16.68	16.70	-2	5,280	-0.04%
2020/08/24	0	0.00	5	16.75	16.55	-5	5,268	-0.09%
2020/08/20	27	16.08	0	0.00	16.00	27	5,169	0.52%
2020/08/19	0	0.00	5	16.41	16.75	-5	5,007	-0.10%
2020/08/18	6	16.20	6	15.97	15.85	0	4,830	0.00%
2020/08/17	0	0.00	13	15.92	16.20	-13	4,566	-0.28%
2020/08/13	2	14.45	1	14.40	14.40	1	4,091	0.02%
2020/08/06	0	0.00	1	13.75	13.80	-1	4,009	-0.02%
2020/07/31	2	13.60	1	13.60	13.65	1	4,047	0.02%
2020/07/29	0	0.00	5	13.50	13.60	-5	4,046	-0.12%
2020/07/28	8	13.31	1	13.45	13.30	7	4,048	0.17%
2020/07/27	2	13.70	0	0.00	13.45	2	4,044	0.05%
2020/07/22	0	0.00	2	14.20	14.00	-2	4,067	-0.05%
2020/07/21	0	0.00	4	13.93	13.90	-4	3,943	-0.10%
2020/07/20	4	13.76	0	0.00	13.85	4	3,901	0.10%
2020/07/17	2	13.80	0	0.00	13.65	2	3,899	0.05%
2020/07/15	1	13.75	5.4	13.90	13.90	-4.4	3,856	-0.11%
2020/07/14	3	14.40	0	0.00	14.30	3	3,778	0.08%
2020/07/13	1	14.50	0	0.00	14.50	1	3,660	0.03%
2020/07/10	3	14.32	0	0.00	14.30	3	3,598	0.08%
2020/07/09	1	14.45	0	0.00	14.45	1	3,598	0.03%
2020/07/08	0	0.00	1	14.40	14.45	-1	3,571	-0.03%
2020/07/06	0	0.00	4	14.40	14.40	-4	3,547	-0.11%
2020/07/03	2	14.10	5	14.20	14.15	-3	3,505	-0.09%
2020/07/01	0	0.00	2	13.85	13.95	-2	3,418	-0.06%
2020/06/24	2	13.80	0	0.00	13.75	2	3,398	0.06%
2020/06/23	11	13.91	3	13.85	13.75	8	3,493	0.23%
2020/06/18	1	14.40	0	0.00	14.10	1	3,555	0.03%
2020/06/17	2	13.88	0	0.00	13.90	2	3,505	0.06%
2020/06/15	3	14.03	0	0.00	13.75	3	3,443	0.09%
2020/06/12	1	13.15	5	13.17	13.25	-4	3,283	-0.12%
2020/06/08	2	13.75	0	0.00	13.80	2	3,472	0.06%
2020/06/02	0	0.00	1	13.40	13.40	-1	3,526	-0.03%
2020/05/28	0	0.00	11	13.52	13.50	-11	3,609	-0.30%
2020/05/26	0	0.00	2	13.15	13.15	-2	3,898	-0.05%
2020/05/19	0	0.00	2	13.30	13.35	-2	4,513	-0.04%
2020/05/18	0	0.00	2	13.30	13.35	-2	4,524	-0.04%
2020/05/15	0	0.00	2	13.00	13.00	-2	4,476	-0.04%
2020/05/14	0	0.00	10	12.85	12.75	-10	4,418	-0.23%
2020/05/11	0	0.00	4.3	12.66	12.75	-4.3	4,426	-0.10%
2020/05/08	0	0.00	3	12.70	12.65	-3	4,443	-0.07%
2020/05/06	3	12.55	0	0.00	12.50	3	4,867	0.06%
2020/04/30	0	0.00	1	12.75	12.80	-1	4,944	-0.02%
2020/04/29	0	0.00	2	12.55	12.60	-2	4,956	-0.04%
2020/04/27	0	0.00	1	12.15	12.10	-1	5,278	-0.02%
2020/04/21	0	0.00	1	11.75	11.75	-1	5,235	-0.02%
2020/04/20	1	12.00	1	12.00	12.05	0	5,195	0.00%
2020/04/15	3	12.12	0	0.00	12.15	3	5,116	0.06%
2020/04/10	0	0.00	1	12.00	11.95	-1	5,067	-0.02%
2020/04/09	0	0.00	1	11.85	11.90	-1	5,061	-0.02%
2020/04/08	4	11.68	0	0.00	11.80	4	5,045	0.08%
2020/04/06	0	0.00	120	11.60	11.65	-120	4,985	-2.41%	大賣/鉅額交易
2020/04/01	2	11.60	0	0.00	11.65	2	4,969	0.04%
2020/03/31	1	11.65	0	0.00	11.55	1	4,979	0.02%
2020/03/30	0	0.00	63	11.51	11.60	-63	4,971	-1.27%
2020/03/25	2	11.50	0	0.00	11.40	2	4,875	0.04%
2020/03/20	1	10.85	0	0.00	10.70	1	4,784	0.02%
2020/03/19	0	0.00	1	10.20	10.25	-1	4,773	-0.02%
2020/03/16	1	11.40	0	0.00	11.15	1	4,568	0.02%
2020/03/13	1	11.10	0	0.00	11.45	1	4,522	0.02%
2020/03/10	7	12.79	0	0.00	12.90	7	4,311	0.16%
2020/03/09	53	13.18	0	0.00	12.90	53	4,231	1.25%
2020/03/06	120	13.53	0	0.00	13.50	120	4,159	2.88%	大買/鉅額交易
2020/03/05	10	13.65	1	13.70	13.65	9	4,126	0.22%
2020/03/04	0	0.00	2	13.73	13.70	-2	4,104	-0.05%
2020/03/03	0	0.00	1	13.85	13.75	-1	4,080	-0.02%
2020/02/27	5	14.36	10	14.10	13.90	-5	3,967	-0.13%
2020/02/26	14	14.33	178	14.00	14.25	-164	3,662	-4.48%	大賣/鉅額交易
2020/02/24	3	13.80	1	13.65	13.85	2	3,127	0.06%
2020/02/21	1	13.65	3	13.62	13.65	-2	3,026	-0.07%
2020/02/19	0	0.00	4	13.58	13.60	-4	3,032	-0.13%
2020/02/18	1	13.35	0	0.00	13.35	1	3,098	0.03%
2020/02/12	11	13.40	0	0.00	13.40	11	3,033	0.36%
2020/02/11	154	13.39	0	0.00	13.45	154	3,005	5.12%	大買/鉅額交易
2020/02/10	1	13.95	2	13.58	13.50	-1	2,946	-0.03%
2020/02/07	17	13.80	80	13.81	13.95	-63	2,774	-2.27%
2020/02/06	2	13.25	0	0.00	13.25	2	2,497	0.08%
2020/02/05	3	13.35	15	13.03	12.95	-12	2,464	-0.49%
2020/02/04	2	12.85	0	0.00	12.85	2	2,358	0.08%
2020/02/03	20	12.79	0	0.00	12.75	20	2,334	0.86%
2020/01/31	1	13.15	0	0.00	13.10	1	2,287	0.04%
2020/01/30	30	13.82	6	13.87	13.55	24	2,196	1.09%
2020/01/14	0	0.00	78	13.25	13.20	-78	1,932	-4.04%
2019/12/18	1	13.70	0	0.00	13.85	1	1,590	0.06%
2019/12/16	8	13.35	0	0.00	13.40	8	1,446	0.55%
2019/12/12	70	13.05	0	0.00	13.05	70	1,380	5.07%
2019/12/11	53	13.01	0	0.00	13.05	53	1,376	3.85%
2019/11/26	0	0.00	2	13.00	13.15	-2	1,259	-0.16%
2019/11/20	0	0.00	1	12.80	12.85	-1	1,149	-0.09%
2019/11/15	0	0.00	7	12.51	12.55	-7	1,050	-0.67%
2019/11/14	0	0.00	1.1	11.91	12.00	-1.1	944	-0.11%
2019/10/29	0	0.00	10	12.00	12.00	-10	961	-1.04%
2019/10/28	2	12.15	2	12.15	12.10	0	961	0.00%
2019/10/09	1	11.65	0	0.00	11.60	1	1,004	0.10%
2019/09/18	0	0.00	3	11.90	11.90	-3	1,397	-0.21%
2019/09/10	0	0.00	1	11.90	11.90	-1	1,417	-0.07%
2019/09/09	0	0.00	1	11.80	11.80	-1	1,394	-0.07%
2019/08/27	10	11.45	0	0.00	11.35	10	1,392	0.72%
2019/08/20	0	0.00	1	11.55	11.60	-1	1,391	-0.07%
2019/08/12	0	0.00	2	11.35	11.35	-2	1,378	-0.15%
2019/07/24	1	11.60	0	0.00	11.60	1	1,362	0.07%
2019/07/19	1	11.80	0	0.00	11.90	1	1,311	0.08%
2019/07/18	0	0.00	0.1	11.85	11.90	-0.1	1,302	0.00%
2019/07/17	4	12.03	0	0.00	12.10	4	1,284	0.31%
2019/07/16	2	11.95	12	11.99	11.95	-10	1,239	-0.81%
2019/07/11	0	0.00	2	12.50	12.60	-2	1,092	-0.18%
2019/07/03	5	11.90	0.1	11.90	11.90	4.9	866	0.56%
2019/07/01	0	0.00	1	12.00	11.95	-1	833	-0.12%
2019/06/27	1	11.85	0	0.00	11.90	1	810	0.12%
2019/06/20	2	11.90	2	11.85	11.90	0	787	0.00%
2019/05/28	0	0.00	1	11.70	11.70	-1	843	-0.12%
2019/05/20	0	0.00	6	11.55	11.50	-6	935	-0.64%
2019/05/17	6	11.45	0	0.00	11.45	6	942	0.64%
2019/05/16	1	11.50	0	0.00	11.50	1	923	0.11%
2019/05/07	10	11.80	0	0.00	11.80	10	923	1.08%
2019/05/06	0	0.00	1	11.75	11.75	-1	925	-0.11%
2019/05/03	2	11.88	0	0.00	11.90	2	916	0.22%
2019/04/15	2	11.95	0	0.00	11.95	2	969	0.21%
2019/04/08	0	0.00	1.1	11.85	11.90	-1.1	959	-0.12%
2019/03/29	0	0.00	2	11.85	11.85	-2	931	-0.21%
2019/02/22	1	12.10	0	0.00	12.05	1	948	0.11%
2019/01/14	0	0.00	2	11.25	11.30	-2	872	-0.23%
2018/10/30	0	0.00	0.7	11.20	11.20	-0.7	1,627	-0.04%
2018/09/28	0	0.00	22	12.60	12.45	-22	1,390	-1.58%
2018/09/26	0	0.00	3	12.40	12.45	-3	1,349	-0.22%
2018/09/18	0	0.00	3	12.40	12.35	-3	1,364	-0.22%
2018/09/17	1	12.45	0	0.00	12.50	1	1,384	0.07%
2018/09/14	2	12.35	3	12.40	12.45	-1	1,378	-0.07%
2018/09/12	2	11.95	0	0.00	12.15	2	1,378	0.15%
2018/09/06	0	0.00	6	12.25	12.15	-6	1,404	-0.43%
2018/08/28	0	0.00	1	12.55	12.50	-1	1,408	-0.07%
2018/08/27	0	0.00	6	12.62	12.70	-6	1,457	-0.41%
2018/08/24	0	0.00	26	12.62	12.65	-26	1,475	-1.76%
2018/08/23	18	12.68	1.5	12.69	12.90	16.5	1,459	1.13%
2018/08/20	6	12.00	0	0.00	12.00	6	1,293	0.46%
2018/08/15	11	11.80	0	0.00	11.90	11	1,293	0.85%
2018/08/14	19	11.77	0	0.00	11.80	19	1,286	1.48%
2018/07/27	0	0.00	10	11.90	11.90	-10	1,397	-0.72%
2018/07/26	0	0.00	1	11.70	11.70	-1	1,375	-0.07%
2018/07/17	1	11.65	0	0.00	11.60	1	1,531	0.07%
2018/07/16	10	11.50	3	11.45	11.50	7	1,524	0.46%
2018/07/13	0	0.00	0.5	11.60	11.55	-0.5	1,531	-0.03%
2018/07/04	2	11.95	0	0.00	11.90	2	1,671	0.12%
2018/06/12	2	12.85	0	0.00	12.80	2	1,879	0.11%
2018/06/04	0	0.00	3	13.25	13.25	-3	2,047	-0.15%
2018/05/24	5	12.70	0	0.00	12.70	5	2,917	0.17%
2018/05/04	4	12.70	0	0.00	12.65	4	3,748	0.11%
2018/05/02	4	12.90	0	0.00	12.90	4	3,835	0.10%
2018/04/24	10	12.75	0	0.00	12.70	10	4,022	0.25%
2018/04/12	0	0.00	10	13.25	13.30	-10	4,277	-0.23%
2018/04/03	10	12.70	0	0.00	12.80	10	4,483	0.22%
2018/03/22	0	0.00	10	13.25	13.10	-10	5,461	-0.18%
2018/03/21	2	13.35	0	0.00	13.30	2	5,457	0.04%
2018/03/16	0	0.00	5	13.60	13.35	-5	5,476	-0.09%
2018/03/15	3	13.60	2	13.65	13.70	1	5,423	0.02%
2018/03/13	0	0.00	0.4	13.80	13.85	-0.4	5,405	-0.01%
2018/03/12	0	0.00	3	14.10	13.90	-3	5,384	-0.06%
2018/03/08	0	0.00	4.4	13.85	13.85	-4.4	5,343	-0.08%
2018/03/07	1	13.75	0	0.00	13.70	1	5,343	0.02%
2018/03/06	1	13.80	0	0.00	13.80	1	5,345	0.02%
2018/03/05	0	0.00	1	14.00	13.90	-1	5,351	-0.02%
2018/03/01	13	14.27	3	14.25	14.25	10	5,308	0.19%
2018/02/27	1	14.05	2	14.00	14.05	-1	5,335	-0.02%
2018/02/26	14	14.46	7	14.40	14.50	7	5,104	0.14%
2018/02/23	1	13.45	1	12.90	13.50	0	4,704	0.00%
2018/02/21	0	0.00	14	12.75	12.85	-14	4,757	-0.29%
2018/02/12	13	12.45	1	12.55	12.45	12	4,906	0.24%
2018/02/06	0	0.00	1	13.30	12.50	-1	5,162	-0.02%
2018/02/05	6	13.53	0	0.00	13.60	6	5,105	0.12%
2018/02/02	1	13.85	0	0.00	13.70	1	5,052	0.02%
2018/01/30	3	13.73	0	0.00	13.50	3	4,898	0.06%
2018/01/29	0	0.00	11	13.86	13.95	-11	4,666	-0.24%
2018/01/23	1	13.85	0	0.00	13.75	1	4,489	0.02%
2018/01/17	0	0.00	0.9	13.65	13.75	-0.9	4,286	-0.02%
2018/01/08	0	0.00	8	13.50	13.40	-8	3,951	-0.20%
2018/01/04	6	13.65	5	13.78	13.55	1	3,908	0.03%
2018/01/03	8	13.95	0	0.00	13.80	8	3,879	0.21%