永豐餘 (1907)-元大-八德券商分點個股進出

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

永豐餘

(1907)

可現股當沖

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

立即追蹤
本地時間:14:30

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

永豐餘 (1907)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	30.50	30.55	-1	1,739	-0.06%
2024/05/06	1	31.60	0	0.00	31.40	1	1,713	0.06%
2024/05/02	0	31.15	0	0.00	31.45	0	1,683	0.00%
2024/04/22	0	0.00	1	30.80	30.60	-1	1,595	-0.06%
2024/04/17	0	29.45	0	0.00	29.35	0	1,476	0.00%
2024/04/02	10	29.90	0	0.00	29.75	10	1,450	0.69%
2024/03/29	0	0.00	0	29.95	30.00	0	1,386	0.00%
2024/03/27	0	0.00	2	29.70	30.00	-2	1,447	-0.14%
2024/03/15	0	0.00	0.1	30.10	30.10	-0.1	3,223	0.00%
2024/03/14	0	0.00	3	30.17	30.10	-3	3,252	-0.09%
2024/03/11	0	0.00	0	30.35	30.40	0	3,364	0.00%
2024/03/07	0	0.00	2	29.83	29.80	-2	3,625	-0.06%
2024/03/05	16	30.10	0	0.00	30.10	16	3,692	0.43%
2024/03/04	0.1	30.67	0	0.00	30.15	0.1	3,701	0.00%
2024/03/01	0	0.00	2	30.10	29.95	-2	3,686	-0.05%
2024/02/23	0	0.00	1.1	30.29	30.00	-1.1	3,727	-0.03%
2024/02/21	0	0.00	3	30.70	30.35	-3	3,767	-0.08%
2024/02/19	0	0.00	3	30.80	30.80	-3	3,831	-0.08%
2024/02/16	0	0.00	0	30.20	30.30	0	3,864	0.00%
2024/02/05	1	29.60	0	0.00	29.55	1	3,916	0.03%
2024/01/30	0	30.08	0	0.00	29.90	0	3,917	0.00%
2024/01/25	1	30.20	0	0.00	30.10	1	3,981	0.03%
2024/01/22	1	30.20	0	0.00	30.10	1	4,088	0.02%
2024/01/19	0	0.00	1	30.10	30.00	-1	4,133	-0.02%
2024/01/18	3	29.95	0	0.00	29.95	3	4,151	0.07%
2024/01/17	0	0.00	0	30.40	30.00	0	4,146	0.00%
2024/01/16	2	30.50	0	0.00	30.40	2	4,126	0.05%
2024/01/04	0	0.00	1	32.05	32.00	-1	4,463	-0.02%
2023/12/27	1	32.85	0	0.00	32.85	1	4,555	0.02%
2023/12/21	3	33.88	3	33.03	32.75	0	4,624	0.00%
2023/12/19	2	31.80	0	0.00	32.15	2	3,963	0.05%
2023/12/13	0	0.00	1	34.80	35.00	-1	2,904	-0.03%
2023/12/01	0	31.70	0	0.00	32.75	0	2,434	0.00%
2023/11/17	0.1	30.95	0	0.00	30.75	0.1	2,289	0.00%
2023/10/30	1	29.70	0	0.00	29.80	1	2,847	0.04%
2023/10/27	1	29.80	0	0.00	29.70	1	2,871	0.03%
2023/10/23	0	0.00	2	30.50	30.45	-2	4,163	-0.05%
2023/10/20	0	0.00	1	31.20	30.95	-1	4,276	-0.02%
2023/10/11	0	0.00	2	31.85	31.55	-2	4,711	-0.04%
2023/09/28	0	0.00	16	32.55	32.55	-16	4,895	-0.33%
2023/09/01	1	31.40	0	0.00	31.35	1	9,519	0.01%
2023/08/31	0	0.00	0	31.45	31.45	0	10,013	0.00%
2023/08/25	0	0.00	0.2	30.06	30.10	-0.2	10,974	0.00%
2023/08/24	0.1	30.10	2	29.85	29.95	-2	11,030	-0.02%
2023/08/23	2	29.95	0	0.00	30.20	2	11,069	0.02%
2023/08/22	0	29.95	1	29.85	29.95	-1	11,151	-0.01%
2023/08/16	3.1	30.25	0.1	30.48	30.25	3	11,618	0.03%
2023/08/15	3.1	31.10	3.1	31.04	31.00	0	11,644	0.00%
2023/08/14	0	31.05	3	31.00	31.00	-3	11,677	-0.03%
2023/08/10	1	32.95	0	0.00	32.55	1	11,687	0.01%
2023/08/09	1	34.00	0	0.00	33.95	1	11,637	0.01%
2023/08/07	0.1	35.45	6	35.03	34.95	-5.9	11,590	-0.05%
2023/08/02	3.1	37.94	0.1	37.54	36.60	3	11,849	0.03%
2023/08/01	0	0.00	6	36.64	36.85	-6	11,641	-0.05%
2023/07/31	2.1	37.35	9.1	36.75	36.85	-7.1	11,678	-0.06%
2023/07/28	24.1	37.45	3	37.24	37.05	21	11,688	0.18%
2023/07/27	22.1	38.72	10	38.68	39.05	12.1	11,390	0.11%
2023/07/26	1.2	36.60	1	37.00	36.60	0.2	10,871	0.00%
2023/07/25	0	36.10	2	36.70	36.10	-2	10,871	-0.02%
2023/07/24	3	36.35	2	36.28	35.90	1	10,924	0.01%
2023/07/21	3	35.17	1	35.35	34.75	2	11,068	0.02%
2023/07/20	0	0.00	1	35.30	35.70	-1	11,225	-0.01%
2023/07/19	3	34.25	0	0.00	33.75	3	11,672	0.03%
2023/07/18	1	36.20	1	36.15	34.80	0	12,347	0.00%
2023/07/17	5	36.80	2.6	36.92	36.75	2.4	12,675	0.02%
2023/07/14	1	36.10	1	36.20	36.15	0	12,620	0.00%
2023/07/13	3.1	35.47	0	0.00	35.35	3.1	12,584	0.02%
2023/07/12	0.1	36.50	2	36.43	36.30	-1.9	12,522	-0.02%
2023/07/10	5	36.89	5	36.84	36.25	0	12,484	0.00%
2023/07/06	2	37.13	4.1	36.93	36.95	-2.1	12,387	-0.02%
2023/07/05	4	37.91	3.7	38.02	37.70	0.4	12,319	0.00%
2023/07/04	3	38.75	7	38.42	38.20	-4	12,252	-0.03%
2023/07/03	2.1	37.97	0	0.00	37.95	2.1	12,029	0.02%
2023/06/30	2.1	36.94	2	37.05	37.25	0.1	11,850	0.00%
2023/06/29	3.1	36.55	4	37.28	37.50	-0.9	11,757	-0.01%
2023/06/28	4.1	36.12	1	35.95	35.85	3.1	11,551	0.03%
2023/06/27	8.7	36.94	1	37.65	36.50	7.7	11,452	0.07%
2023/06/26	7.3	39.35	18	39.43	39.40	-10.8	11,122	-0.10%
2023/06/21	6.1	36.54	4.1	36.81	37.50	2	10,287	0.02%
2023/06/20	1	34.75	0.1	34.94	35.20	1	9,759	0.01%
2023/06/19	0.1	33.85	0	0.00	33.75	0.1	9,387	0.00%
2023/06/16	1	35.90	0	0.00	35.00	1	8,869	0.01%
2023/06/15	2	35.80	0	0.00	36.15	2	8,396	0.02%
2023/06/13	1	36.10	2	35.93	36.20	-1	8,236	-0.01%
2023/06/12	0	37.00	1	36.35	36.70	-1	8,118	-0.01%
2023/06/09	0	0.00	11	37.36	37.65	-11	8,005	-0.14%
2023/06/08	5	37.05	2	37.00	36.90	3	7,872	0.04%
2023/06/07	0	37.00	0	0.00	37.00	0	7,782	0.00%
2023/06/06	33	37.16	13	37.03	37.00	20	7,693	0.26%
2023/06/05	3	35.15	15.1	35.43	36.50	-12.1	7,207	-0.17%
2023/06/02	3.1	33.04	4	33.13	33.30	-0.9	6,786	-0.01%
2023/06/01	6	32.99	4	33.35	33.05	2	6,640	0.03%
2023/05/31	2.1	31.97	0	0.00	31.70	2.1	6,361	0.03%
2023/05/29	1	32.50	1	33.00	32.50	0	6,287	0.00%
2023/05/26	1	32.15	0	0.00	32.20	1	6,281	0.02%
2023/05/25	12	33.56	0	0.00	33.50	12	6,216	0.19%
2023/05/24	1	33.95	3	33.72	33.95	-2	6,123	-0.03%
2023/05/23	3	33.18	3	32.94	33.40	0	5,965	0.00%
2023/05/22	0	0.00	0	31.85	32.05	0	5,696	0.00%
2023/05/19	0	31.40	0	0.00	31.45	0	5,632	0.00%
2023/05/18	4	31.45	0	31.45	31.50	4	5,563	0.07%
2023/05/17	0	0.00	2	31.40	31.40	-2	5,510	-0.04%
2023/05/16	0	0.00	0	31.00	30.75	0	5,444	0.00%
2023/05/15	0	30.55	0	30.75	30.80	0	5,416	0.00%
2023/05/12	0	30.82	0	30.86	30.90	0	5,376	0.00%
2023/05/11	0	30.82	0	30.86	30.75	0	5,361	0.00%
2023/05/10	2	31.77	2	30.95	31.25	0	5,316	0.00%
2023/05/09	4	32.68	4.1	32.77	32.15	-0.1	5,226	0.00%
2023/05/08	0	31.55	1	31.35	31.75	-1	4,906	-0.02%
2023/05/05	1	31.69	0	0.00	31.50	1	4,874	0.02%
2023/05/04	1	31.95	1.1	31.96	32.25	-0.1	4,796	0.00%
2023/05/03	0.1	31.30	0.1	31.00	30.90	0	4,601	0.00%
2023/05/02	0	0.00	0	31.47	31.35	0	4,518	0.00%
2023/04/28	1.1	30.81	0.4	30.85	30.80	0.7	4,414	0.02%
2023/04/27	0.3	31.09	3	30.92	31.05	-2.7	4,282	-0.06%
2023/04/26	2.1	31.51	3	31.48	31.75	-1	4,100	-0.02%
2023/04/25	0.1	30.38	11	30.10	30.40	-10.9	3,748	-0.29%
2023/04/24	108	31.47	292.1	31.52	31.45	-184.1	3,508	-5.25%	大買/大賣/鉅額交易
2023/04/21	372.1	31.91	190	31.80	30.25	182	2,970	6.13%	大買/大賣/鉅額交易
2023/04/20	12	30.12	6	29.70	30.00	6	2,203	0.27%
2023/04/14	0	0.00	2	27.35	27.80	-2	1,703	-0.12%
2023/04/13	0	0.00	2	27.55	27.55	-2	1,677	-0.12%
2023/04/07	0	0.00	2	27.15	27.15	-2	1,611	-0.12%
2023/04/06	0	0.00	2	26.80	26.75	-2	1,595	-0.13%
2023/03/27	0	0.00	1	26.95	26.90	-1	1,607	-0.06%
2023/03/24	0	0.00	4	25.90	25.90	-4	1,564	-0.26%
2023/03/23	1	25.95	2	26.00	26.00	-1	1,562	-0.06%
2023/03/22	1	26.20	2	26.10	26.10	-1	1,571	-0.06%
2023/03/21	4	26.20	5	26.55	26.10	-1	1,571	-0.06%
2023/03/20	6	26.18	1	26.25	26.25	5	1,554	0.32%
2023/03/17	0	0.00	4	26.33	26.30	-4	1,596	-0.25%
2023/03/13	0	0.00	0	27.25	27.10	0	1,814	0.00%
2023/03/09	2	28.00	0	0.00	28.00	2	1,802	0.11%
2023/03/08	3	27.20	0	0.00	27.15	3	1,753	0.17%
2023/03/07	3	27.50	0	0.00	27.40	3	1,744	0.17%
2023/03/06	7	27.60	0	0.00	27.60	7	1,711	0.41%
2023/03/03	2	27.50	1	27.30	27.50	1	1,682	0.06%
2023/03/02	2	26.90	3	27.05	27.10	-1	1,660	-0.06%
2023/03/01	4	26.88	0	0.00	27.00	4	1,689	0.24%
2023/02/24	8	27.06	3	26.95	27.15	5	1,694	0.30%
2023/02/22	0	0.00	5	25.90	26.10	-5	1,667	-0.30%
2023/02/13	1	25.80	0	0.00	26.10	1	2,007	0.05%
2023/02/09	7	26.12	0	0.00	26.05	7	2,083	0.34%
2023/01/13	0	0.00	5	25.20	25.20	-5	2,365	-0.21%
2023/01/04	6	24.95	6	25.00	24.85	0	2,435	0.00%
2022/12/27	2	24.65	0	0.00	24.75	2	2,456	0.08%
2022/12/21	1	24.35	0	0.00	24.15	1	2,479	0.04%
2022/12/16	1	24.75	0	0.00	24.90	1	2,478	0.04%
2022/12/15	1	24.90	0	0.00	24.90	1	2,453	0.04%
2022/12/07	1	25.40	0	0.00	25.25	1	2,357	0.04%
2022/12/06	3	25.50	0	0.00	25.45	3	2,326	0.13%
2022/11/18	1	27.30	0	0.00	27.15	1	1,908	0.05%
2022/11/17	0	0.00	1	27.70	27.65	-1	1,877	-0.05%
2022/11/16	0	0.00	1	28.10	28.00	-1	1,868	-0.05%
2022/11/15	0	0.00	3	28.07	28.10	-3	1,866	-0.16%
2022/10/31	0	0.00	5	25.60	25.55	-5	1,463	-0.34%
2022/10/28	0	0.00	1	26.40	26.55	-1	1,413	-0.07%
2022/10/27	0	0.00	0	25.15	26.75	0	1,327	0.00%
2022/10/26	0	0.00	2	24.35	24.40	-2	1,227	-0.16%
2022/10/24	2	24.20	0	0.00	24.00	2	1,208	0.17%
2022/10/17	0	0.00	3	24.45	24.30	-3	1,120	-0.27%
2022/10/07	0	0.00	1	24.50	24.80	-1	1,178	-0.08%
2022/09/26	1	24.10	0	0.00	24.15	1	1,242	0.08%
2022/09/15	0	0.00	1	24.00	24.35	-1	1,263	-0.08%
2022/09/14	2	23.80	0	0.00	23.95	2	1,269	0.16%
2022/09/06	0	0.00	1	24.00	23.85	-1	1,352	-0.07%
2022/09/05	0	0.00	0	24.25	24.20	0	1,362	0.00%
2022/08/22	2	25.73	3	25.33	25.40	-1	1,443	-0.07%
2022/08/19	0	0.00	0	24.55	24.70	0	1,394	0.00%
2022/08/18	1	24.60	0	0.00	24.55	1	1,404	0.07%
2022/08/02	0	0.00	1	23.60	23.50	-1	1,697	-0.06%
2022/08/01	0	0.00	0	24.25	24.20	0	1,690	0.00%
2022/07/27	0	0.00	0	23.80	24.00	0	1,729	0.00%
2022/07/26	0	24.00	0.1	24.00	23.90	0	1,854	0.00%
2022/07/25	0	0.00	0.1	24.12	24.00	-0.1	1,856	-0.01%
2022/07/22	0.2	23.65	0	0.00	23.75	0.2	1,856	0.01%
2022/07/12	0	0.00	0	23.65	23.45	0	1,701	0.00%
2022/07/08	1	24.70	0	0.00	24.60	1	1,681	0.06%
2022/07/06	0	0.00	0.1	24.73	24.65	-0.1	1,676	-0.01%
2022/07/05	1.1	24.90	0	0.00	24.90	1.1	1,684	0.07%
2022/07/01	2	25.30	0	0.00	24.40	2	1,677	0.12%
2022/06/17	4	26.40	0	0.00	26.10	4	1,658	0.24%
2022/06/14	0.3	26.50	0	0.00	26.60	0.3	1,643	0.02%
2022/06/09	2	27.30	0	0.00	27.40	2	1,746	0.11%
2022/05/31	0	0.00	0	28.75	28.75	0	1,837	0.00%
2022/05/18	5	26.80	0	0.00	27.05	5	1,844	0.27%
2022/05/17	2	26.68	1	26.50	26.35	1	1,791	0.06%
2022/05/13	1	28.20	0	0.00	28.35	1	1,643	0.06%
2022/05/06	0	0.00	0.1	31.20	31.10	-0.1	1,693	-0.01%
2022/05/03	0.1	32.30	10	33.20	32.45	-9.9	1,736	-0.57%
2022/04/27	1	31.00	0	0.00	31.05	1	1,659	0.06%
2022/04/25	1	32.00	0	32.05	31.80	1	1,693	0.06%
2022/04/20	0	0.00	4	32.50	32.50	-4	1,752	-0.23%
2022/04/19	1	32.50	0	0.00	32.70	1	1,763	0.06%
2022/04/18	0	0.00	0	32.20	32.25	0	1,782	0.00%
2022/04/08	0	0.00	0	33.15	33.05	0	1,930	0.00%
2022/04/07	0.1	33.65	0	0.00	33.00	0.1	1,957	0.00%
2022/03/30	1	34.10	0	0.00	34.10	1	2,574	0.04%
2022/03/28	0	0.00	2	33.60	33.90	-2	2,588	-0.08%
2022/03/23	0.2	33.30	0	0.00	33.30	0.2	2,639	0.01%
2022/03/21	0	0.00	0	33.05	33.25	0	2,714	0.00%
2022/03/17	0	0.00	0	32.50	32.40	0	3,042	0.00%
2022/03/16	3	32.70	0	0.00	32.10	3	3,046	0.10%
2022/03/14	0	0.00	9	34.01	33.85	-9	3,050	-0.30%
2022/03/08	0	0.00	0	32.30	32.00	0	3,189	0.00%
2022/03/07	0	33.10	0	0.00	32.95	0	3,199	0.00%
2022/03/04	0	0.00	0	34.05	33.90	0	3,303	0.00%
2022/02/25	2	33.90	0	0.00	33.60	2	3,572	0.06%
2022/02/24	27	34.56	0	0.00	34.20	27	3,596	0.75%
2022/02/23	0	0.00	10	34.75	34.75	-10	3,619	-0.28%
2022/02/22	2	34.60	4	34.70	34.75	-2	3,841	-0.05%
2022/02/21	0	0.00	0.1	35.32	35.40	-0.1	4,151	0.00%
2022/02/18	0	0.00	3	34.82	34.90	-3	4,171	-0.07%
2022/02/17	0	0.00	0	34.85	34.80	0	4,216	0.00%
2022/02/16	0.1	34.65	1	34.55	34.65	-0.9	4,257	-0.02%
2022/02/14	5	34.50	0	0.00	34.50	5	4,352	0.11%
2022/02/11	1	34.95	0	0.00	35.00	1	4,417	0.02%
2022/02/10	0	0.00	1	35.30	35.30	-1	4,440	-0.02%
2022/02/08	3	34.40	0	0.00	34.40	3	4,433	0.07%
2022/02/07	0	0.00	0	33.25	34.40	0	4,405	0.00%
2022/01/26	0	0.00	0	32.85	32.85	0	4,392	0.00%
2022/01/25	2	32.80	0	0.00	32.70	2	4,489	0.04%
2022/01/24	1	32.90	0	0.00	33.40	1	4,563	0.02%
2022/01/21	0	0.00	4	33.45	33.40	-4	4,601	-0.09%
2022/01/20	1	33.95	0	0.00	34.15	1	4,598	0.02%
2022/01/14	2	34.83	0	0.00	34.80	2	4,627	0.04%
2022/01/13	0	0.00	8	35.00	35.10	-8	4,669	-0.17%
2022/01/10	1	34.05	0	0.00	34.65	1	4,754	0.02%
2022/01/07	2	34.50	0	0.00	34.20	2	4,776	0.04%
2022/01/06	0	0.00	0	34.45	34.25	0	4,782	0.00%
2022/01/04	0	0.00	2	34.45	34.45	-2	4,813	-0.04%
2022/01/03	8	35.49	8	34.80	34.80	0	4,819	0.00%
2021/12/30	3	35.57	2	35.55	35.55	1	4,826	0.02%
2021/12/29	11	35.75	10	35.80	35.80	1	4,878	0.02%
2021/12/28	6	35.80	15	35.99	36.10	-9	4,902	-0.18%
2021/12/27	8.1	36.58	11	36.16	36.15	-3	4,874	-0.06%
2021/12/24	0	0.00	7	35.45	35.60	-7	4,667	-0.15%
2021/12/20	0	0.00	0.1	33.40	33.40	-0.1	6,199	0.00%
2021/12/17	0	0.00	0.1	33.71	33.60	-0.1	6,432	0.00%
2021/12/16	0	0.00	1	33.70	33.50	-1	6,413	-0.02%
2021/12/15	0.2	33.75	2.1	34.01	33.80	-1.9	6,427	-0.03%
2021/12/14	1.1	36.25	1	34.50	33.75	0.1	6,455	0.00%
2021/12/13	1	34.55	0	0.00	34.50	1	6,147	0.02%
2021/12/10	0	34.65	0	0.00	34.60	0	6,147	0.00%
2021/12/09	1	34.80	2	34.90	34.90	-1	6,171	-0.02%
2021/12/08	0	0.00	1	35.30	34.85	-1	6,168	-0.02%
2021/12/03	0	0.00	0	34.90	34.90	0	6,062	0.00%
2021/12/02	0	0.00	0	34.55	34.40	0	6,009	0.00%
2021/12/01	1	34.60	25	34.66	34.65	-24	5,990	-0.40%
2021/11/30	1	34.71	2	34.85	34.55	-1	5,961	-0.02%
2021/11/29	1	33.50	0	33.85	33.85	1	5,853	0.02%
2021/11/26	8	34.04	0	0.00	34.30	8	5,814	0.14%
2021/11/25	2	34.68	1	34.61	34.75	1	5,776	0.02%
2021/11/24	0	0.00	0.1	33.73	34.20	-0.1	5,734	0.00%
2021/11/23	0	0.00	1	33.40	33.30	-1	5,723	-0.02%
2021/11/22	0.2	33.98	0	0.00	33.80	0.2	5,735	0.00%
2021/11/19	29	34.02	0	0.00	33.80	29	5,728	0.51%
2021/11/18	5	34.80	2	34.38	35.25	3	5,544	0.05%
2021/11/12	1	33.10	1	33.85	33.10	0	5,331	0.00%
2021/11/10	0	0.00	1	33.70	33.70	-1	5,452	-0.02%
2021/11/09	3	33.07	31.3	33.10	33.25	-28.3	5,422	-0.52%
2021/11/08	2	33.00	0	0.00	33.25	2	5,503	0.04%
2021/10/29	2	31.85	0	0.00	32.00	2	5,522	0.04%
2021/10/19	2	31.35	0	0.00	31.35	2	5,840	0.03%
2021/10/15	0	0.00	11	31.12	31.40	-11	6,012	-0.18%
2021/10/14	1	31.30	0	0.00	30.95	1	6,064	0.02%
2021/10/08	3	31.02	1	31.05	30.95	2	6,374	0.03%
2021/10/07	2	31.25	0	0.00	31.25	2	6,482	0.03%
2021/10/06	2	30.58	0	0.00	30.25	2	6,712	0.03%
2021/10/05	6	30.98	7	31.24	31.50	-1	6,932	-0.01%
2021/10/01	1	32.65	4	33.23	32.85	-3	7,208	-0.04%
2021/09/30	1	34.60	0	0.00	34.15	1	7,973	0.01%
2021/09/29	8	34.21	12	34.97	34.10	-4	8,086	-0.05%
2021/09/28	8	37.90	7	37.86	36.30	1	8,003	0.01%
2021/09/27	9	35.79	27	36.19	36.90	-18	7,601	-0.24%
2021/09/24	6	34.65	19.1	33.82	33.55	-13.1	7,983	-0.16%
2021/09/23	11	32.80	0	0.00	33.30	11	8,390	0.13%
2021/09/22	15	33.08	0	0.00	32.90	15	8,599	0.17%
2021/09/17	17	33.32	0	0.00	32.95	17	8,810	0.19%
2021/09/15	0	0.00	2	34.43	34.20	-2	9,090	-0.02%
2021/09/09	1	34.70	0	0.00	34.80	1	11,238	0.01%
2021/09/08	1	34.30	1	34.25	33.85	0	11,667	0.00%
2021/09/07	0	0.00	5	35.05	34.70	-5	11,846	-0.04%
2021/08/30	0	0.00	0	36.40	36.25	0	17,437	0.00%
2021/08/27	0	0.00	0	37.00	37.05	0	18,717	0.00%
2021/08/26	1	37.10	0	0.00	37.00	1	19,933	0.01%
2021/08/20	0	0.00	3	34.79	34.65	-3	21,317	-0.01%
2021/08/19	5	34.87	0	0.00	34.10	5	21,680	0.02%
2021/08/18	18	35.34	5.1	35.04	35.60	12.9	21,780	0.06%
2021/08/17	5	35.06	17.1	35.27	34.60	-12.1	21,890	-0.06%
2021/08/16	8.2	36.53	0	0.00	36.05	8.2	21,946	0.04%
2021/08/13	0	0.00	3	38.02	38.30	-3	21,970	-0.01%
2021/08/11	0	0.00	1	38.24	37.70	-1	22,062	0.00%
2021/08/10	1	38.20	2	37.75	37.80	-1	22,189	0.00%
2021/08/09	1.1	39.42	0	0.00	39.20	1.1	22,301	0.00%
2021/08/06	0	0.00	2	39.40	39.50	-2	22,449	-0.01%
2021/08/05	0	0.00	1	38.85	38.70	-1	22,587	0.00%
2021/07/30	2	39.90	0	0.00	39.75	2	23,547	0.01%
2021/07/29	3	39.97	0	0.00	40.00	3	23,595	0.01%
2021/07/28	0	0.00	4	38.58	38.85	-4	23,615	-0.02%
2021/07/27	1	39.55	12.3	39.23	39.00	-11.3	23,682	-0.05%
2021/07/26	2	39.98	0	0.00	39.90	2	23,804	0.01%
2021/07/23	0	0.00	10	40.50	40.85	-10	23,935	-0.04%
2021/07/22	1	39.15	0	0.00	39.35	1	24,006	0.00%
2021/07/21	1	40.15	0	0.00	39.25	1	24,056	0.00%
2021/07/19	1	41.50	2	41.73	41.70	-1	24,102	0.00%
2021/07/16	1	41.10	0	0.00	41.30	1	24,328	0.00%
2021/07/15	0	0.00	3.1	41.38	42.15	-3.1	24,369	-0.01%
2021/07/14	2	41.20	1.1	40.90	41.25	0.9	24,454	0.00%
2021/07/13	2.3	41.39	3	41.30	40.90	-0.7	24,605	0.00%
2021/07/12	2.2	42.31	3	42.53	42.10	-0.8	24,583	0.00%
2021/07/09	31.1	43.92	4.5	44.32	43.75	26.6	25,092	0.11%
2021/07/08	9	44.59	10	44.71	44.70	-1	25,452	0.00%
2021/07/07	17.5	46.49	34	45.40	45.25	-16.5	26,102	-0.06%
2021/07/06	17	45.01	4	45.40	44.70	13	25,579	0.05%
2021/07/05	2	44.35	1.5	44.50	44.50	0.5	25,582	0.00%
2021/07/02	1.2	44.97	8	44.96	44.80	-6.8	25,639	-0.03%
2021/07/01	24	46.41	24	46.40	45.60	0	25,279	0.00%
2021/06/30	9	45.48	71.2	45.48	45.70	-62.2	24,430	-0.25%
2021/06/29	64	44.26	3.1	44.26	43.80	60.9	23,871	0.26%
2021/06/28	1.6	43.19	3	44.12	44.00	-1.4	23,785	-0.01%
2021/06/25	17	44.42	2	44.45	44.30	15	23,683	0.06%
2021/06/23	4	44.70	5.5	44.65	44.00	-1.5	23,763	-0.01%
2021/06/22	30	45.79	9	46.27	44.45	21	23,479	0.09%
2021/06/21	55	44.25	60.1	43.54	44.45	-5.1	22,491	-0.02%
2021/06/18	2.1	43.68	4	43.68	43.25	-1.9	22,031	-0.01%
2021/06/17	11	44.79	6	45.48	44.30	5	21,851	0.02%
2021/06/16	4	45.18	0	0.00	43.95	4	21,436	0.02%
2021/06/15	1	44.30	70	44.00	44.95	-69	21,270	-0.32%
2021/06/11	90	47.01	31	46.91	45.60	59	20,880	0.28%
2021/06/10	3	44.58	0	0.00	45.50	3	19,739	0.02%
2021/06/09	26	47.23	9	46.90	45.45	17	19,438	0.09%
2021/06/08	19	49.37	26	49.63	49.10	-7	18,821	-0.04%
2021/06/07	31.5	49.70	44.1	49.86	50.60	-12.6	17,681	-0.07%
2021/06/04	63	49.31	75	47.87	46.05	-12	16,159	-0.07%
2021/06/03	83	45.73	91.1	46.34	47.30	-8.1	15,117	-0.05%
2021/06/02	25	41.36	82.2	41.42	43.00	-57.2	13,987	-0.41%
2021/06/01	1	38.75	3	38.60	39.10	-2	13,318	-0.02%
2021/05/31	0	0.00	13.1	38.36	38.25	-13.1	13,351	-0.10%
2021/05/28	6	37.76	0.5	37.75	37.75	5.5	13,267	0.04%
2021/05/27	4	38.11	3	37.75	37.70	1	13,224	0.01%
2021/05/26	0	0.00	2	35.75	35.90	-2	12,890	-0.02%
2021/05/25	3	35.65	1	35.60	35.85	2	12,765	0.02%
2021/05/24	0	0.00	2	35.05	35.50	-2	12,643	-0.02%
2021/05/21	1	33.00	2	33.95	34.20	-1	12,564	-0.01%
2021/05/20	0	0.00	2	33.00	33.15	-2	12,491	-0.02%
2021/05/19	7	33.46	10	33.50	33.75	-3	12,471	-0.02%
2021/05/18	1	30.60	4.2	31.71	32.55	-3.2	12,390	-0.03%
2021/05/17	0.2	29.45	5	29.70	29.60	-4.8	12,320	-0.04%
2021/05/14	6	32.18	6	31.40	31.65	0	12,175	0.00%
2021/05/13	2	31.25	1	31.00	32.50	1	12,028	0.01%
2021/05/12	5.1	33.08	0	32.60	32.55	5.1	11,875	0.04%
2021/05/11	8	38.68	107	37.93	36.10	-99	11,647	-0.85%	大賣/
2021/05/10	7	37.61	5	37.50	37.30	2	11,138	0.02%
2021/05/07	3	34.88	0	0.00	35.85	3	10,910	0.03%
2021/05/06	6	35.95	3	35.50	35.55	3	10,898	0.03%
2021/05/05	0	0.00	40	36.00	35.80	-40	10,841	-0.37%
2021/05/04	3	34.23	2	35.80	35.00	1	10,795	0.01%
2021/05/03	2	37.30	0	0.00	36.55	2	10,641	0.02%
2021/04/29	5	37.98	1	38.20	38.00	4	10,523	0.04%
2021/04/28	113	39.18	0	0.00	39.15	113	10,391	1.09%	大買/鉅額交易
2021/04/27	4	38.78	1	39.00	39.00	3	10,300	0.03%
2021/04/26	7	38.93	3	38.75	39.10	4	10,262	0.04%
2021/04/23	2	38.05	3	37.72	38.45	-1	10,189	-0.01%
2021/04/22	3	38.27	5	38.78	37.85	-2	10,228	-0.02%
2021/04/21	27	38.61	1	38.65	38.70	26	9,979	0.26%
2021/04/20	0	0.00	2	39.55	38.40	-2	9,815	-0.02%
2021/04/19	3	39.78	3	39.27	39.20	0	9,689	0.00%
2021/04/16	10	38.71	30	38.63	38.85	-20	9,457	-0.21%
2021/04/15	42	39.19	23	38.82	38.35	19	9,313	0.20%
2021/04/14	6	36.65	21	36.71	38.00	-15	8,612	-0.17%
2021/04/13	34	36.86	33	37.15	37.10	1	8,244	0.01%
2021/04/12	7	33.29	22	33.23	34.65	-15	7,454	-0.20%
2021/04/09	29	32.13	0	0.00	31.50	29	7,196	0.40%
2021/04/08	5	33.17	6	33.07	33.20	-1	7,070	-0.01%
2021/04/07	0	0.00	3	31.45	31.60	-3	7,209	-0.04%
2021/04/06	5	31.30	0	0.00	31.55	5	7,685	0.07%
2021/04/01	0	0.00	11	31.21	31.25	-11	7,829	-0.14%
2021/03/31	4	31.20	0	0.00	31.50	4	7,758	0.05%
2021/03/30	0	0.00	9	31.20	31.25	-9	7,676	-0.12%
2021/03/29	11	30.95	16	30.80	30.95	-5	7,605	-0.07%
2021/03/26	15	29.85	2.6	29.71	29.60	12.4	7,504	0.17%
2021/03/25	3	29.67	1	29.55	29.50	2	7,414	0.03%
2021/03/24	0	0.00	3	28.70	28.95	-3	7,315	-0.04%
2021/03/16	1	28.80	0	0.00	29.05	1	7,835	0.01%
2021/03/12	0	0.00	2	29.90	29.90	-2	7,711	-0.03%
2021/03/11	1	29.85	2	29.95	29.60	-1	7,688	-0.01%
2021/03/10	1	29.15	0	0.00	29.65	1	7,614	0.01%
2021/03/09	3	29.63	5	29.27	29.70	-2	7,508	-0.03%
2021/03/08	1	29.15	2	29.15	28.55	-1	7,339	-0.01%
2021/03/05	6	28.36	2	28.43	28.30	4	7,301	0.05%
2021/03/04	6	28.21	8	28.46	28.85	-2	7,205	-0.03%
2021/03/03	0	0.00	1	27.30	28.00	-1	7,040	-0.01%
2021/03/02	8	27.72	1	27.05	27.05	7	6,998	0.10%
2021/02/26	0	0.00	15	27.10	27.25	-15	6,861	-0.22%
2021/02/24	2	27.05	1	26.75	26.65	1	6,865	0.01%
2021/02/23	0	0.00	1	27.00	27.70	-1	6,822	-0.01%
2021/02/22	0	26.70	0	0.00	26.70	0	6,790	0.00%
2021/02/19	0	0.00	1	26.15	26.55	-1	6,848	-0.01%
2021/02/17	1	25.55	1	25.75	25.90	0	7,305	0.00%
2021/02/04	1	24.10	0	0.00	24.10	1	7,925	0.01%
2021/02/02	0	0.00	2	24.25	24.35	-2	8,079	-0.02%
2021/02/01	11	23.88	0	0.00	23.70	11	8,162	0.13%
2021/01/29	2	23.68	0	0.00	23.40	2	8,190	0.02%
2021/01/28	2	23.73	0	0.00	23.75	2	8,271	0.02%
2021/01/27	4	24.29	6	24.50	24.25	-2	8,241	-0.02%
2021/01/26	1	24.40	0	0.00	24.30	1	8,278	0.01%
2021/01/22	1	24.50	0	0.00	24.60	1	8,431	0.01%
2021/01/21	0	0.00	5	24.95	24.80	-5	8,456	-0.06%
2021/01/20	2	24.55	0	0.00	24.25	2	8,455	0.02%
2021/01/19	1	25.35	16	25.50	25.50	-15	8,541	-0.18%
2021/01/18	2	25.38	1	25.15	25.30	1	8,876	0.01%
2021/01/15	15	25.48	3	25.40	25.35	12	8,817	0.14%
2021/01/14	4	26.90	0	0.00	26.80	4	8,867	0.05%
2021/01/13	1	27.15	1	27.40	27.25	0	8,857	0.00%
2021/01/12	2	27.23	4	27.25	27.20	-2	8,836	-0.02%
2021/01/11	2	27.30	0	0.00	27.25	2	8,759	0.02%
2021/01/08	0	0.00	7	27.45	27.25	-7	8,755	-0.08%
2021/01/07	1	27.35	0.2	27.30	27.40	0.8	8,663	0.01%
2021/01/06	2	27.93	3	27.67	27.75	-1	8,579	-0.01%
2021/01/05	9.1	28.21	5	28.40	28.40	4.1	8,453	0.05%
2021/01/04	10	29.40	0	0.00	29.30	10	8,379	0.12%
2020/12/31	8	29.63	6	29.66	29.45	2	8,298	0.02%
2020/12/30	5	29.88	21	30.03	29.35	-16	8,200	-0.20%
2020/12/29	16	29.08	105	29.85	28.70	-89	7,881	-1.13%	大賣/
2020/12/28	94	28.21	15	28.08	28.25	79	7,371	1.07%
2020/12/25	3	25.70	2	25.85	25.70	1	7,144	0.01%
2020/12/24	3	25.83	0	0.00	25.75	3	7,141	0.04%
2020/12/22	6	25.58	60	25.66	25.30	-54	7,089	-0.76%
2020/12/21	1	25.15	21	25.24	25.15	-20	6,969	-0.29%
2020/12/18	1	24.50	2	24.75	24.70	-1	6,968	-0.01%
2020/12/17	1	24.70	1	25.10	24.60	0	6,958	0.00%
2020/12/16	6	25.27	7	25.80	25.15	-1	6,943	-0.01%
2020/12/14	5	24.50	0	0.00	24.45	5	6,631	0.08%
2020/12/11	2	23.83	3	23.90	24.40	-1	6,600	-0.02%
2020/12/09	2	23.80	1	23.85	23.90	1	6,640	0.02%
2020/12/08	0	0.00	6	23.61	23.55	-6	6,742	-0.09%
2020/12/07	2	23.45	5	23.40	23.25	-3	6,757	-0.04%
2020/12/03	0	0.00	11	23.83	23.90	-11	6,792	-0.16%
2020/12/02	5	23.90	0.4	23.85	23.65	4.7	6,836	0.07%
2020/11/30	7	24.52	12	24.53	23.80	-5	6,803	-0.07%
2020/11/27	2	23.85	0	0.00	23.90	2	6,816	0.03%
2020/11/26	2	23.95	2	23.70	23.70	0	6,975	0.00%
2020/11/25	7	23.36	0	0.00	23.40	7	7,091	0.10%
2020/11/24	5	23.00	0	0.00	23.00	5	7,352	0.07%
2020/11/20	50	22.85	7	22.96	23.05	43	7,517	0.57%
2020/11/18	6	23.00	2	22.75	23.05	4	7,638	0.05%
2020/11/17	2	22.85	0	0.00	22.95	2	7,594	0.03%
2020/11/16	0	0.00	1	22.15	23.15	-1	7,567	-0.01%
2020/11/13	3	22.13	6.3	22.18	22.35	-3.3	7,409	-0.04%
2020/11/10	1.3	20.58	0	0.00	20.25	1.3	7,360	0.02%
2020/11/09	0	0.00	3	21.28	21.40	-3	7,359	-0.04%
2020/11/05	3	20.35	5	20.80	20.25	-2	7,228	-0.03%
2020/11/03	0	0.00	4	20.10	20.10	-4	7,149	-0.06%
2020/10/30	5	19.40	5	20.20	19.40	0	7,023	0.00%
2020/10/27	0	0.00	0.1	19.90	19.80	-0.1	6,759	0.00%
2020/10/26	1	20.55	27	19.49	19.95	-26	6,608	-0.39%
2020/10/23	0	0.00	9	18.59	18.70	-9	6,218	-0.14%
2020/10/22	4	18.60	0	0.00	18.40	4	6,198	0.06%
2020/10/21	0	0.00	32	18.41	18.50	-32	6,011	-0.53%
2020/10/19	0	0.00	5.1	18.20	18.10	-5.1	5,963	-0.09%
2020/10/16	0	0.00	5	18.19	18.20	-5	6,063	-0.08%
2020/10/14	2	18.15	0	0.00	18.10	2	6,046	0.03%
2020/10/13	5	18.30	2	18.25	18.25	3	6,062	0.05%
2020/10/08	2	17.90	0	0.00	18.00	2	6,150	0.03%
2020/10/07	3	17.80	1	17.85	17.90	2	6,276	0.03%
2020/10/06	5	17.60	0	0.00	17.85	5	6,362	0.08%
2020/10/05	1	17.55	0	0.00	17.60	1	6,372	0.02%
2020/09/28	0	0.00	1	17.00	17.15	-1	6,430	-0.02%
2020/09/25	20	16.85	0	0.00	16.80	20	6,485	0.31%
2020/09/24	1	17.10	0	0.00	16.80	1	6,488	0.02%
2020/09/23	1	17.60	0	0.00	17.45	1	6,492	0.02%
2020/09/22	1	17.70	0	0.00	17.70	1	6,468	0.02%
2020/09/18	0	0.00	2	18.60	18.70	-2	6,355	-0.03%
2020/09/16	0	0.00	1	18.45	18.45	-1	6,297	-0.02%
2020/09/15	1	18.25	0	0.00	18.30	1	6,277	0.02%
2020/09/14	1	17.90	1	18.05	17.85	0	6,226	0.00%
2020/09/11	32.1	18.25	7	18.01	17.75	25.1	6,317	0.40%
2020/09/10	6	18.44	0	0.00	18.50	6	6,251	0.10%
2020/09/09	0	0.00	5	18.75	18.70	-5	6,360	-0.08%
2020/09/07	5	18.65	10	18.58	18.50	-5	6,449	-0.08%
2020/09/04	0	0.00	6	18.20	18.25	-6	6,400	-0.09%
2020/09/02	1	18.90	0	0.00	18.50	1	6,273	0.02%
2020/09/01	0	0.00	9	18.94	18.85	-9	6,185	-0.15%
2020/08/31	1	18.45	0	0.00	18.30	1	6,018	0.02%
2020/08/28	4	18.41	30	17.94	18.10	-26	5,847	-0.44%
2020/08/27	0	0.00	4	17.14	17.25	-4	5,544	-0.07%
2020/08/26	7	17.15	15	17.01	17.15	-8	5,413	-0.15%
2020/08/25	0	0.00	1	16.65	16.70	-1	5,280	-0.02%
2020/08/24	0	0.00	16	16.72	16.55	-16	5,268	-0.30%
2020/08/21	0	0.00	26	16.27	16.35	-26	5,186	-0.50%
2020/08/20	16	16.00	8	16.22	16.00	8	5,169	0.15%
2020/08/19	8	16.55	38	16.28	16.75	-30	5,007	-0.60%
2020/08/18	32	16.25	10	16.25	15.85	22	4,830	0.46%
2020/08/17	37	15.85	41	16.09	16.20	-4	4,566	-0.09%
2020/08/14	0	0.00	4	14.65	14.75	-4	4,246	-0.09%
2020/08/13	0	0.00	7	14.47	14.40	-7	4,091	-0.17%
2020/08/12	0	0.00	2	14.25	14.25	-2	3,998	-0.05%
2020/08/10	0	0.00	4	14.05	14.10	-4	4,056	-0.10%
2020/08/06	0	0.00	0.1	13.70	13.80	-0.1	4,009	0.00%
2020/07/31	0	0.00	0.1	13.55	13.65	-0.1	4,047	0.00%
2020/07/29	10	13.53	0	0.00	13.60	10	4,046	0.25%
2020/07/27	0	0.00	9	13.61	13.45	-9	4,044	-0.22%
2020/07/22	2	14.30	2	14.10	14.00	0	4,067	0.00%
2020/07/17	0	0.00	3	13.70	13.65	-3	3,899	-0.08%
2020/07/15	0	0.00	7	13.89	13.90	-7	3,856	-0.18%
2020/07/13	1	14.50	25	14.50	14.50	-24	3,660	-0.66%
2020/07/09	0	0.00	2	14.55	14.45	-2	3,598	-0.06%
2020/07/08	5	14.35	0	0.00	14.45	5	3,571	0.14%
2020/07/07	2	14.45	6	14.35	14.35	-4	3,562	-0.11%
2020/07/06	5	14.32	6	14.32	14.40	-1	3,547	-0.03%
2020/07/03	0	0.00	1	14.10	14.15	-1	3,505	-0.03%
2020/07/02	0	0.00	4	14.13	14.15	-4	3,476	-0.12%
2020/06/23	5	13.80	0	0.00	13.75	5	3,493	0.14%
2020/06/19	1	14.10	1	13.85	13.85	0	3,546	0.00%
2020/06/18	6	14.37	11	14.08	14.10	-5	3,555	-0.14%
2020/06/17	1	13.85	0	0.00	13.90	1	3,505	0.03%
2020/06/16	0	0.00	2	14.10	14.05	-2	3,521	-0.06%
2020/06/15	5	13.86	10	13.95	13.75	-5	3,443	-0.15%
2020/06/12	0	0.00	4	13.00	13.25	-4	3,283	-0.12%
2020/06/11	4	13.53	0	0.00	13.35	4	3,343	0.12%
2020/06/10	0	0.00	3	13.77	13.75	-3	3,333	-0.09%
2020/06/09	0	0.00	2	13.90	13.80	-2	3,419	-0.06%
2020/06/08	12	13.93	0	0.00	13.80	12	3,472	0.35%
2020/06/04	5	13.55	0	0.00	13.50	5	3,484	0.14%
2020/06/03	1	13.50	0	0.00	13.50	1	3,518	0.03%
2020/06/02	5	13.45	0	0.00	13.40	5	3,526	0.14%
2020/05/28	0	0.00	20	13.76	13.50	-20	3,609	-0.55%
2020/05/27	2	13.25	0	0.00	13.40	2	3,619	0.06%
2020/05/22	13	13.23	0	0.00	13.15	13	4,371	0.30%
2020/05/18	0	0.00	15	13.31	13.35	-15	4,524	-0.33%
2020/05/15	0	0.00	12	13.01	13.00	-12	4,476	-0.27%
2020/05/12	0	0.00	2	12.85	12.75	-2	4,431	-0.05%
2020/05/11	0	0.00	6	12.70	12.75	-6	4,426	-0.14%
2020/05/06	0	0.00	2	12.60	12.50	-2	4,867	-0.04%
2020/05/04	0	0.00	1	12.50	12.50	-1	4,951	-0.02%
2020/04/30	0	0.00	5	12.70	12.80	-5	4,944	-0.10%
2020/04/29	0	0.00	10	12.55	12.60	-10	4,956	-0.20%
2020/04/28	12	12.25	0	0.00	12.35	12	5,002	0.24%
2020/04/27	3	12.10	2	12.15	12.10	1	5,278	0.02%
2020/04/22	0	0.00	10	11.80	11.80	-10	5,247	-0.19%
2020/04/16	10	12.10	0	0.00	12.05	10	5,155	0.19%
2020/04/08	2	11.80	2	11.90	11.80	0	5,045	0.00%
2020/04/07	0	0.00	2	11.80	11.65	-2	5,006	-0.04%
2020/04/06	5	11.60	0	0.00	11.65	5	4,985	0.10%
2020/03/31	0	0.00	6	11.70	11.55	-6	4,979	-0.12%
2020/03/27	2	11.85	0	0.00	11.70	2	4,981	0.04%
2020/03/26	8	11.55	20	11.70	11.90	-12	4,905	-0.24%
2020/03/25	0	0.00	31	11.51	11.40	-31	4,875	-0.64%
2020/03/24	8	11.30	0	0.00	11.25	8	4,863	0.16%
2020/03/23	3	11.15	13	11.28	11.10	-10	4,880	-0.20%
2020/03/20	0	0.00	36	10.80	10.70	-36	4,784	-0.75%
2020/03/18	5	10.85	0	0.00	10.80	5	4,698	0.11%
2020/03/16	20	11.35	0	0.00	11.15	20	4,568	0.44%
2020/03/13	38	11.06	2	11.15	11.45	36	4,522	0.80%
2020/03/12	14	12.19	4	12.18	12.05	10	4,423	0.23%
2020/03/11	16	12.84	3	12.85	12.75	13	4,345	0.30%
2020/03/10	7	12.86	0	0.00	12.90	7	4,311	0.16%
2020/03/09	10	13.05	5	12.97	12.90	5	4,231	0.12%
2020/03/06	1	13.50	0	0.00	13.50	1	4,159	0.02%
2020/03/05	8	13.69	8	13.70	13.65	0	4,126	0.00%
2020/03/04	17	13.67	4	13.68	13.70	13	4,104	0.32%
2020/03/03	5	13.75	5	13.91	13.75	0	4,080	0.00%
2020/03/02	16	13.60	104	13.75	13.55	-88	4,019	-2.19%	大賣/
2020/02/27	6	14.29	4	14.51	13.90	2	3,967	0.05%
2020/02/26	5	13.92	12	14.26	14.25	-7	3,662	-0.19%
2020/02/25	6	13.70	9	13.68	13.60	-3	3,167	-0.09%
2020/02/24	0	0.00	3	13.90	13.85	-3	3,127	-0.10%
2020/02/20	3	13.55	3	13.80	13.50	0	3,030	0.00%
2020/02/12	3	13.45	3	13.40	13.40	0	3,033	0.00%
2020/02/11	3	13.50	3	13.45	13.45	0	3,005	0.00%
2020/02/10	8	13.64	5	13.60	13.50	3	2,946	0.10%
2020/02/07	0	0.00	34	13.39	13.95	-34	2,774	-1.23%
2020/02/06	4	13.15	0	0.00	13.25	4	2,497	0.16%
2020/01/30	0	0.00	2	13.90	13.55	-2	2,196	-0.09%
2020/01/10	2	13.10	0	0.00	13.20	2	1,975	0.10%
2020/01/08	2	13.10	0	0.00	13.10	2	1,974	0.10%
2020/01/07	0	0.00	5	13.31	13.15	-5	1,972	-0.25%
2020/01/06	0	0.00	5	13.34	13.30	-5	1,943	-0.26%
2020/01/02	0	0.00	1	13.55	13.60	-1	1,895	-0.05%
2019/12/31	0	0.00	10	13.50	13.45	-10	1,869	-0.53%
2019/12/27	0	0.00	1	13.50	13.60	-1	1,843	-0.05%
2019/12/26	1	13.65	0	0.00	13.55	1	1,818	0.05%
2019/12/24	2	13.35	0	0.00	13.35	2	1,777	0.11%
2019/12/23	21	13.50	0	0.00	13.55	21	1,745	1.20%
2019/12/19	0	0.00	1	13.95	13.95	-1	1,662	-0.06%
2019/12/18	0	0.00	1	13.70	13.85	-1	1,590	-0.06%
2019/12/17	0	0.00	1	13.60	13.60	-1	1,507	-0.07%
2019/12/16	0	0.00	2	13.45	13.40	-2	1,446	-0.14%
2019/12/13	0	0.00	1	13.20	13.10	-1	1,379	-0.07%
2019/12/04	5	12.80	0	0.00	12.90	5	1,393	0.36%
2019/11/25	0	0.00	2	12.95	12.95	-2	1,197	-0.17%
2019/11/15	0	0.00	2	12.55	12.55	-2	1,050	-0.19%
2019/10/29	0	0.00	5	12.00	12.00	-5	961	-0.52%
2019/10/25	10	11.98	0	0.00	12.05	10	949	1.05%
2019/10/14	0	0.00	5	11.60	11.65	-5	935	-0.53%
2019/09/19	0	0.00	20	11.80	11.85	-20	1,388	-1.44%
2019/08/21	0	0.00	2	11.65	11.60	-2	1,397	-0.14%
2019/08/05	2	11.35	0	0.00	11.30	2	1,410	0.14%
2019/07/23	2	11.70	0	0.00	11.70	2	1,341	0.15%
2019/07/15	0	0.00	3	12.55	12.55	-3	1,211	-0.25%
2019/07/11	0	0.00	4	12.55	12.60	-4	1,092	-0.37%
2019/07/10	0	0.00	32	12.50	12.50	-32	1,041	-3.07%
2019/07/08	0	0.00	2	12.20	12.20	-2	929	-0.22%
2019/07/01	1	11.95	0	0.00	11.95	1	833	0.12%
2019/06/20	3	11.90	0	0.00	11.90	3	787	0.38%
2019/05/27	0	0.00	0	11.60	11.60	0	834	-0.01%
2019/04/30	0	0.00	4	11.85	11.90	-4	912	-0.44%
2019/04/19	0	0.00	10	11.85	11.90	-10	956	-1.05%
2019/04/11	31	12.00	0	0.00	11.95	31	976	3.17%
2019/03/25	0	0.00	0.6	11.75	11.80	-0.6	936	-0.07%
2019/03/14	20	11.90	0	0.00	11.80	20	973	2.06%
2019/03/06	2	11.85	0	0.00	11.85	2	993	0.20%
2019/02/26	35	12.20	0	0.00	12.10	35	971	3.60%
2019/02/25	0	0.00	2	12.20	12.20	-2	955	-0.21%
2019/02/20	2	12.25	0	0.00	12.25	2	924	0.22%
2019/02/13	0	0.00	2	11.75	11.80	-2	846	-0.24%
2019/01/18	0	0.00	6	11.43	11.40	-6	839	-0.72%
2019/01/16	0	0.00	3	11.35	11.30	-3	848	-0.35%
2019/01/10	3	11.25	0	0.00	11.20	3	1,018	0.29%
2019/01/09	0	0.00	16	11.28	11.30	-16	1,026	-1.56%
2019/01/08	3	11.20	0	0.00	11.20	3	1,033	0.29%
2019/01/07	0	0.00	3	11.30	11.25	-3	1,032	-0.29%
2019/01/03	3	11.20	0	0.00	11.20	3	1,166	0.26%
2019/01/02	3	11.25	3	11.35	11.20	0	1,207	0.00%
2018/12/28	3	11.25	0	0.00	11.25	3	1,215	0.25%
2018/12/27	3	11.30	14	11.37	11.30	-11	1,238	-0.89%
2018/12/25	3	11.25	0	0.00	11.30	3	1,236	0.24%
2018/12/22	0	0.00	3	11.35	11.30	-3	1,248	-0.24%
2018/12/21	3	11.25	0	0.00	11.20	3	1,268	0.24%
2018/12/20	8	11.30	3	11.35	11.30	5	1,296	0.39%
2018/12/19	15	11.40	0	0.00	11.45	15	1,299	1.15%
2018/12/18	2	11.45	2	11.40	11.40	0	1,308	0.00%
2018/12/11	0	0.00	3	11.45	11.65	-3	1,312	-0.23%
2018/12/10	3	11.30	0	0.00	11.30	3	1,278	0.23%
2018/12/07	3	11.35	3	11.45	11.45	0	1,282	0.00%
2018/12/06	3	11.35	0	0.00	11.30	3	1,292	0.23%
2018/11/28	5	11.55	0	0.00	11.55	5	1,306	0.38%
2018/11/19	0	0.00	2	11.65	11.65	-2	1,429	-0.14%
2018/11/16	0	0.00	3	11.45	11.55	-3	1,588	-0.19%
2018/11/15	3	11.35	0	0.00	11.40	3	1,625	0.18%
2018/11/13	0	0.00	3	11.45	11.45	-3	1,628	-0.18%
2018/11/09	3	11.35	0	0.00	11.45	3	1,640	0.18%
2018/11/08	0	0.00	0	11.50	11.55	0	1,646	0.00%
2018/11/07	0	0.00	3	11.45	11.45	-3	1,639	-0.18%
2018/10/31	2	11.20	0	0.00	11.20	2	1,632	0.12%
2018/10/30	10	11.00	0	0.00	11.20	10	1,627	0.61%
2018/10/26	10	11.10	0	0.00	11.10	10	1,634	0.61%
2018/10/25	10	11.20	2	11.20	11.15	8	1,630	0.49%
2018/10/23	3	11.70	0	0.00	11.55	3	1,664	0.18%
2018/10/22	0	0.00	2	11.90	11.75	-2	1,686	-0.12%
2018/10/19	0	0.00	6	11.70	11.80	-6	1,672	-0.36%
2018/10/11	4	11.70	0	0.00	11.35	4	1,452	0.28%
2018/09/27	1	12.55	1	12.55	12.55	0	1,388	0.00%
2018/09/20	5	12.40	0	0.00	12.20	5	1,361	0.37%
2018/09/17	0	0.00	2	12.50	12.50	-2	1,384	-0.14%
2018/09/10	0	0.00	1	11.80	11.75	-1	1,403	-0.07%
2018/08/30	3	12.40	0	12.45	12.45	3	1,400	0.21%
2018/08/24	8	12.72	5	12.80	12.65	3	1,475	0.20%
2018/08/23	6	12.59	3	12.90	12.90	3	1,459	0.21%
2018/08/22	0	0.00	3	12.25	12.25	-3	1,310	-0.23%
2018/08/20	3	12.05	20	12.00	12.00	-17	1,293	-1.31%
2018/08/17	0	0.00	40	11.86	11.90	-40	1,282	-3.12%
2018/07/30	0.1	12.20	0	0.00	12.20	0.1	1,434	0.01%
2018/07/27	0	0.00	10	11.90	11.90	-10	1,397	-0.72%
2018/07/18	2	11.65	0	0.00	11.75	2	1,521	0.13%
2018/07/17	10	11.65	0	0.00	11.60	10	1,531	0.65%
2018/06/19	0	0.00	10	12.60	12.50	-10	1,821	-0.55%
2018/06/06	3	13.10	0	0.00	13.00	3	1,998	0.15%
2018/06/04	2	13.20	2	13.35	13.25	0	2,047	0.00%
2018/06/01	0	0.00	4	13.16	13.20	-4	2,017	-0.20%
2018/05/28	6	12.75	0	0.00	12.80	6	2,250	0.27%
2018/05/25	4	12.75	0	0.00	12.70	4	2,483	0.16%
2018/05/14	0	0.00	1	13.20	13.00	-1	3,201	-0.03%
2018/05/11	1	13.20	0	0.00	13.10	1	3,232	0.03%
2018/05/09	1	12.90	0	0.00	12.90	1	3,280	0.03%
2018/04/30	0	0.00	8	12.70	12.70	-8	3,839	-0.21%
2018/04/17	6	13.28	8	13.41	13.25	-2	4,177	-0.05%
2018/04/12	3	13.30	0	0.00	13.30	3	4,277	0.07%
2018/04/10	2	13.10	0	0.00	13.10	2	4,348	0.05%
2018/04/09	0.5	13.00	0	0.00	13.05	0.5	4,407	0.01%
2018/04/03	0.3	12.80	0	0.00	12.80	0.3	4,483	0.01%
2018/03/27	0	0.00	6	13.00	12.95	-6	5,490	-0.11%
2018/03/23	3	12.75	0	0.00	12.75	3	5,498	0.05%
2018/03/22	0	0.00	25	13.35	13.10	-25	5,461	-0.46%
2018/03/21	0	0.00	25	13.35	13.30	-25	5,457	-0.46%
2018/03/13	0	0.00	1	13.90	13.85	-1	5,405	-0.02%
2018/03/12	0	0.00	2	14.05	13.90	-2	5,384	-0.04%
2018/03/09	3	13.90	0	0.00	13.90	3	5,349	0.06%
2018/03/07	0	0.00	50	13.70	13.70	-50	5,343	-0.94%
2018/03/06	0	0.00	5	13.80	13.80	-5	5,345	-0.09%
2018/03/05	1	14.05	0	0.00	13.90	1	5,351	0.02%
2018/03/02	11	14.06	0	0.00	13.95	11	5,379	0.20%
2018/03/01	83	14.30	18.6	14.26	14.25	64.4	5,308	1.21%
2018/02/27	50	14.49	65	14.39	14.05	-15	5,335	-0.28%
2018/02/26	57	14.46	36	14.49	14.50	21	5,104	0.41%
2018/02/23	8	13.45	41	13.40	13.50	-33	4,704	-0.70%
2018/02/22	2	12.75	0	0.00	12.75	2	4,658	0.04%
2018/02/21	2	12.85	0.1	12.80	12.85	1.9	4,757	0.04%
2018/02/12	20	12.45	0	0.00	12.45	20	4,906	0.41%
2018/02/09	2	12.35	0	0.00	12.35	2	4,942	0.04%
2018/02/07	10	12.50	0	0.00	12.50	10	5,175	0.19%
2018/02/06	35	12.68	10	13.35	12.50	25	5,162	0.48%
2018/02/02	1	13.85	23	13.77	13.70	-22	5,052	-0.44%
2018/02/01	0	0.00	100	13.65	13.60	-100	5,003	-2.00%
2018/01/31	2	13.60	0	0.00	13.60	2	4,973	0.04%
2018/01/30	10	13.50	0	0.00	13.50	10	4,898	0.20%
2018/01/29	10	13.50	0	0.00	13.95	10	4,666	0.21%
2018/01/25	0	0.00	0.4	13.40	13.40	-0.4	4,568	-0.01%
2018/01/24	10	13.70	2	13.55	13.65	8	4,512	0.18%
2018/01/23	0	0.00	2	13.75	13.75	-2	4,489	-0.04%
2018/01/17	50	13.70	0	0.00	13.75	50	4,286	1.17%
2018/01/15	50	13.45	0	0.00	13.45	50	4,199	1.19%