全台 (3038)-永豐金-桃園券商分點個股進出

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

全台

(3038)

可現股當沖

股價
30.40
漲跌
▲0.15
漲幅
+0.50%
成交量
433張
產業
上市光電類股▲2.00%
253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

全台 (3038)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/23	0	0.00	3	30.50	30.40	-3	2,064	-0.15%
2024/04/22	0.1	30.70	0	0.00	30.25	0.1	2,061	0.01%
2024/04/19	0.1	30.55	0	0.00	30.65	0.1	2,057	0.01%
2024/04/17	0	0.00	5	31.00	31.10	-5	2,046	-0.24%
2024/04/16	1.1	31.22	7	30.77	30.65	-5.9	2,046	-0.29%
2024/04/12	2	32.30	0.1	32.45	32.20	1.9	2,034	0.09%
2024/04/11	15	32.68	0	0.00	32.65	15	2,022	0.74%
2024/04/10	0	0.00	2	33.88	33.55	-2	2,008	-0.10%
2024/04/09	1	33.35	4	33.60	33.40	-3	2,006	-0.15%
2024/04/08	0	0.00	20	33.65	33.70	-20	2,007	-1.00%
2024/03/28	1	33.05	0	0.00	33.05	1	1,976	0.05%
2024/03/26	0	0.00	0.2	32.93	32.95	-0.2	1,973	-0.01%
2024/03/22	1	33.25	0	0.00	33.15	1	1,967	0.05%
2024/03/21	1	33.00	0	0.00	33.15	1	1,972	0.05%
2024/03/19	1	32.95	0	0.00	33.25	1	1,973	0.05%
2024/03/15	0	0.00	0.8	32.50	32.60	-0.8	1,969	-0.04%
2024/03/14	1	32.60	0	0.00	32.55	1	1,970	0.05%
2024/03/13	1	33.25	7	32.85	32.95	-6	1,967	-0.30%
2024/03/11	0.1	33.08	0	0.00	33.15	0.1	1,955	0.00%
2024/03/08	1	32.77	0.4	33.75	32.70	0.6	1,957	0.03%
2024/03/07	5.1	34.21	5.7	34.16	33.85	-0.6	1,937	-0.03%
2024/03/06	3.2	34.90	2	35.03	34.95	1.2	1,925	0.06%
2024/03/05	2.2	34.74	0	0.00	35.00	2.2	1,921	0.12%
2024/03/04	3.1	34.53	1	34.55	34.50	2.1	1,908	0.11%
2024/03/01	1.1	35.15	0	0.00	35.20	1.1	1,867	0.06%
2024/02/29	0.1	35.65	0	0.00	35.45	0.1	1,849	0.01%
2024/02/27	10.6	36.02	18.1	35.70	35.30	-7.5	1,835	-0.41%
2024/02/26	14	36.36	1	36.40	36.45	13	1,803	0.72%
2024/02/23	1	35.15	0	0.00	34.85	1	1,740	0.06%
2024/02/22	2.1	35.35	2.1	35.18	35.00	0	1,726	0.00%
2024/02/21	1	35.65	2.1	35.73	35.45	-1	1,692	-0.06%
2024/02/20	6	35.99	9.1	35.78	35.80	-3.1	1,667	-0.18%
2024/02/19	4	36.55	35.1	36.51	36.55	-31.1	1,586	-1.96%
2024/02/16	31	35.55	118.3	35.24	35.60	-87.3	1,429	-6.11%	大賣/
2024/02/15	106	32.99	16	33.25	33.90	90	1,209	7.44%	大買/
2024/02/05	3	32.18	4	31.94	31.85	-1	1,121	-0.09%
2024/02/02	7	31.72	0	0.00	31.60	7	1,094	0.64%
2024/02/01	1	31.90	0.1	32.10	31.95	0.9	1,081	0.09%
2024/01/31	2	31.78	8	32.19	32.35	-6	1,042	-0.58%
2024/01/30	3.6	31.75	4.5	32.24	31.55	-0.8	998	-0.08%
2024/01/29	0.2	31.20	4	31.83	31.90	-3.8	968	-0.39%
2024/01/26	28	32.14	0	31.90	31.50	28	979	2.85%
2024/01/25	1	31.75	6.1	31.80	32.15	-5.1	917	-0.55%
2024/01/22	0	0.00	0	30.45	30.35	0	786	-0.01%
2024/01/19	1	29.90	1	29.90	30.00	0	783	0.00%
2024/01/18	3	29.78	0	0.00	29.65	3	785	0.38%
2024/01/17	3	30.23	2	31.00	30.00	1	779	0.13%
2024/01/15	1	29.65	0	0.00	29.75	1	753	0.13%
2024/01/12	10	29.59	2	29.60	29.45	8	767	1.04%
2024/01/10	1	29.60	0	0.00	29.55	1	778	0.13%
2024/01/09	3	30.27	0	0.00	30.05	3	778	0.39%
2024/01/05	2	30.35	0.1	30.40	30.50	1.9	776	0.24%
2024/01/04	0.1	30.60	0	0.00	30.45	0.1	783	0.01%
2024/01/03	2.5	30.78	0	0.00	30.80	2.5	809	0.30%
2024/01/02	0.3	30.74	1.1	30.64	30.85	-0.8	803	-0.10%
2023/12/29	1	30.20	0	0.00	30.20	1	798	0.13%
2023/12/25	1	29.86	0	0.00	29.80	1	820	0.13%
2023/12/21	0	0.00	2	30.10	30.05	-2	830	-0.24%
2023/12/20	0	0.00	0	30.60	30.35	0	832	0.00%
2023/12/19	1	30.25	0	0.00	30.25	1	838	0.12%
2023/12/18	2	30.55	1	30.85	30.45	1	838	0.12%
2023/12/15	1	31.45	5	31.20	31.25	-4	832	-0.48%
2023/12/13	0.1	30.55	0	0.00	30.75	0.1	833	0.01%
2023/12/11	0	0.00	5	30.55	30.40	-5	837	-0.60%
2023/12/06	0	0.00	1	31.30	31.20	-1	862	-0.12%
2023/12/05	1	31.10	0	0.00	31.05	1	863	0.12%
2023/12/04	0	0.00	7	31.41	31.20	-7	866	-0.81%
2023/12/01	0.1	31.32	1	31.40	31.40	-0.9	871	-0.10%
2023/11/30	0.1	30.60	0	0.00	30.75	0.1	853	0.01%
2023/11/29	6	30.70	0	0.00	30.45	6	850	0.71%
2023/11/27	0	0.00	2	30.55	30.20	-2	862	-0.23%
2023/11/22	2	30.95	3	30.77	30.90	-1	895	-0.11%
2023/11/21	2	30.15	0	0.00	30.25	2	892	0.22%
2023/11/17	1.3	30.13	0	0.00	29.95	1.3	905	0.15%
2023/11/15	0	0.00	5	30.18	30.20	-5	942	-0.53%
2023/11/14	3	30.10	0	0.00	30.00	3	979	0.31%
2023/11/13	3.2	29.61	0.4	29.66	29.50	2.9	991	0.29%
2023/11/10	0.2	29.51	0.8	29.38	29.40	-0.6	1,009	-0.06%
2023/11/09	2.1	29.72	2	29.80	29.65	0.1	1,024	0.01%
2023/11/08	4.8	30.13	0	0.00	30.05	4.8	1,034	0.46%
2023/11/07	0	0.00	2	29.68	30.00	-2	1,073	-0.19%
2023/11/06	4	29.85	5	29.89	29.95	-1	1,178	-0.08%
2023/11/03	5	30.08	11	30.20	30.00	-6	1,252	-0.48%
2023/11/02	1	28.25	0	0.00	28.15	1	1,375	0.07%
2023/10/23	2	28.30	0	0.00	28.25	2	1,857	0.11%
2023/10/20	0	0.00	4	28.10	28.00	-4	1,984	-0.20%
2023/10/19	2.1	28.35	0	0.00	28.50	2.1	2,015	0.10%
2023/10/18	3.1	28.62	2	28.63	28.50	1.1	2,030	0.05%
2023/10/17	2	29.15	0	0.00	29.15	2	2,058	0.10%
2023/10/16	1	29.10	0	0.00	29.20	1	2,111	0.05%
2023/10/13	0.1	29.90	2	29.65	29.65	-2	2,211	-0.09%
2023/10/11	2.2	29.25	2	29.48	29.55	0.2	2,388	0.01%
2023/10/06	2	30.80	0	0.00	30.65	2	2,450	0.08%
2023/10/05	1	30.80	0	0.00	30.85	1	2,551	0.04%
2023/10/02	1	31.50	0	0.00	31.40	1	2,758	0.04%
2023/09/28	0	0.00	3	31.40	31.45	-3	2,862	-0.10%
2023/09/25	1	31.15	0	0.00	31.10	1	3,201	0.03%
2023/09/18	2	31.80	0	0.00	31.65	2	4,787	0.04%
2023/09/15	2	31.83	1	32.25	32.25	1	4,887	0.02%
2023/09/14	0	0.00	4	32.08	32.10	-4	4,956	-0.08%
2023/09/13	3	31.55	0	0.00	31.50	3	5,091	0.06%
2023/09/12	2	31.40	0	0.00	31.80	2	5,196	0.04%
2023/09/11	2	31.98	0	0.00	31.55	2	5,282	0.04%
2023/09/08	0	33.40	0	0.00	33.00	0	5,354	0.00%
2023/09/07	8.5	33.41	1	33.80	33.20	7.5	5,407	0.14%
2023/09/06	4	33.94	0	0.00	33.90	4	5,508	0.07%
2023/08/30	0	0.00	1	33.30	33.25	-1	6,095	-0.02%
2023/08/28	1	32.70	1	32.40	32.40	0	6,340	0.00%
2023/08/24	0.1	33.65	2	33.53	34.15	-1.9	6,504	-0.03%
2023/08/23	0	0.00	6	33.36	33.35	-6	6,571	-0.09%
2023/08/22	2.3	33.25	19	33.42	33.20	-16.8	6,639	-0.25%
2023/08/18	4.2	34.52	0	0.00	33.70	4.2	7,087	0.06%
2023/08/17	2	34.28	3	34.75	35.00	-1	7,102	-0.01%
2023/08/16	0	0.00	1	34.90	34.80	-1	7,240	-0.01%
2023/08/15	1	34.75	2	34.75	35.05	-1	7,505	-0.01%
2023/08/14	0.1	34.25	1	34.10	34.45	-0.9	7,583	-0.01%
2023/08/11	4	34.91	1	35.30	34.65	3	7,622	0.04%
2023/08/10	8.4	34.90	81	33.70	34.05	-72.7	7,593	-0.96%
2023/08/09	52.3	37.98	43	37.15	36.95	9.3	7,507	0.12%
2023/08/08	13	39.31	15.1	39.38	38.85	-2.1	7,441	-0.03%
2023/08/04	1	36.50	6	37.37	37.25	-5	7,361	-0.07%
2023/08/02	24	36.59	0	36.50	36.25	24	7,447	0.32%
2023/08/01	1	37.40	1	38.25	37.10	0	7,611	0.00%
2023/07/31	20.3	38.77	17.2	39.37	37.60	3.1	7,693	0.04%
2023/07/28	80.1	39.14	2.1	39.40	39.10	78	7,652	1.02%
2023/07/27	20.2	38.35	25	38.54	38.75	-4.8	7,635	-0.06%
2023/07/26	4	37.40	7	37.94	38.50	-3	7,637	-0.04%
2023/07/25	4	37.78	27	36.87	37.75	-23	7,620	-0.30%
2023/07/24	28	35.59	1	35.60	35.55	27	7,540	0.36%
2023/07/21	0	0.00	3	36.38	36.65	-3	7,530	-0.04%
2023/07/19	4	36.93	0	0.00	36.00	4	7,598	0.05%
2023/07/18	5	37.70	2	38.10	37.45	3	7,658	0.04%
2023/07/17	11	38.61	5.4	38.47	39.25	5.6	7,704	0.07%
2023/07/14	2	35.58	1	36.60	36.65	1	7,721	0.01%
2023/07/13	9	36.04	31	35.71	35.35	-22	7,770	-0.28%
2023/07/12	0.4	36.73	7	39.30	36.35	-6.6	7,744	-0.09%
2023/07/11	7	36.71	7	36.62	36.70	0	7,702	0.00%
2023/07/10	1	38.00	4	38.33	37.90	-3	7,675	-0.04%
2023/07/07	8	39.73	3	39.43	39.40	5	7,747	0.06%
2023/07/06	26	39.88	2.1	40.00	39.75	23.9	7,821	0.31%
2023/07/05	2	41.95	7	41.99	41.30	-5	7,760	-0.06%
2023/07/04	7.1	42.14	5	42.70	42.45	2.1	7,749	0.03%
2023/07/03	9.2	42.39	15	42.25	42.10	-5.9	7,727	-0.08%
2023/06/30	12	41.64	24	41.55	41.90	-12	7,718	-0.16%
2023/06/29	2	40.28	6	40.06	40.50	-4	7,603	-0.05%
2023/06/28	99	41.37	51.1	41.24	40.10	47.9	7,493	0.64%
2023/06/27	68	42.45	82	40.98	39.75	-14	7,144	-0.20%
2023/06/26	13	40.96	3	41.17	41.35	10	6,484	0.15%
2023/06/21	5	37.81	2.2	37.85	37.60	2.8	6,242	0.04%
2023/06/20	1.3	36.87	0	0.00	36.80	1.3	6,184	0.02%
2023/06/19	3.1	37.47	2.1	37.81	37.35	1.1	6,395	0.02%
2023/06/16	5.5	37.41	0	0.00	36.20	5.5	6,306	0.09%
2023/06/15	21.4	38.32	1	38.30	38.30	20.4	6,358	0.32%
2023/06/13	0.1	36.15	1	36.30	36.05	-0.9	6,228	-0.01%
2023/06/09	1	36.20	16	36.72	36.60	-15	6,217	-0.24%
2023/06/08	1	37.35	7	37.04	37.00	-6	6,164	-0.10%
2023/06/07	1	37.51	0	38.20	39.30	1	6,095	0.02%
2023/06/06	2	37.15	2	36.50	37.40	0	5,973	0.00%
2023/06/05	0	0.00	3	36.47	36.20	-3	5,869	-0.05%
2023/06/02	5	35.43	3	35.70	35.55	2	5,828	0.03%
2023/06/01	9	35.16	4	35.44	35.50	5	5,771	0.09%
2023/05/31	3	34.50	3	34.45	34.70	0	5,644	0.00%
2023/05/30	4	33.61	7.1	34.14	33.50	-3.1	5,588	-0.05%
2023/05/29	6	33.64	1	33.90	33.85	5	5,502	0.09%
2023/05/26	4	33.03	5	33.09	32.90	-1	5,464	-0.02%
2023/05/25	16	33.46	2	33.58	33.40	14	5,402	0.26%
2023/05/24	4	33.15	5	33.21	33.35	-1	5,213	-0.02%
2023/05/23	2	31.88	1	31.85	31.70	1	4,911	0.02%
2023/05/22	22	32.68	22	32.55	32.20	0	4,859	0.00%
2023/05/19	25.1	32.42	30	32.58	32.55	-4.9	4,710	-0.10%
2023/05/18	2	30.30	0	0.00	30.55	2	4,428	0.05%
2023/05/17	6	29.75	6	29.36	29.80	0	4,331	0.00%
2023/05/16	4	28.89	3	28.75	28.85	1	4,290	0.02%
2023/05/15	0	0.00	4	28.90	28.50	-4	4,321	-0.09%
2023/05/12	0	0.00	3	28.50	29.15	-3	4,296	-0.07%
2023/05/11	2	29.23	5	28.67	28.50	-3	4,272	-0.07%
2023/05/10	0	0.00	1	29.95	30.05	-1	4,187	-0.02%
2023/05/09	2	29.60	2	29.60	29.65	0	4,148	0.00%
2023/05/08	6	30.98	20	30.90	31.05	-14	4,031	-0.35%
2023/05/05	27	30.28	6	30.08	30.15	21	3,828	0.55%
2023/05/04	1	29.10	1	28.90	29.15	0	3,718	0.00%
2023/05/03	4	29.46	30	29.80	29.15	-26	3,675	-0.71%
2023/05/02	3	30.22	3	30.60	30.20	0	3,614	0.00%
2023/04/28	30	29.05	30	29.35	29.80	0	3,522	0.00%
2023/04/27	2	29.00	0	0.00	29.00	2	3,429	0.06%
2023/04/26	30	27.80	30	28.35	28.40	0	3,378	0.00%
2023/04/25	30	28.45	31	28.42	28.30	-1	3,349	-0.03%
2023/04/21	16	28.98	0	0.00	27.80	16	3,231	0.50%
2023/04/20	15	30.05	15	29.50	29.45	0	3,116	0.00%
2023/04/19	1	29.78	7	29.17	29.80	-6	2,968	-0.20%
2023/04/18	21	28.53	19	29.02	28.65	2	2,815	0.07%
2023/04/17	0	27.95	0.1	27.79	28.30	-0.1	2,716	0.00%
2023/04/14	5.1	27.55	0	0.00	27.60	5.1	2,653	0.19%
2023/04/13	10	27.35	12	27.62	27.40	-2	2,590	-0.08%
2023/04/12	10	27.15	10	27.60	27.45	0	2,529	0.00%
2023/04/11	8	27.09	0	27.10	26.75	8	2,410	0.33%
2023/04/10	0	26.25	0	0.00	26.05	0	2,266	0.00%
2023/04/07	0	0.00	2	25.98	25.70	-2	2,215	-0.09%
2023/04/06	1	26.55	0	0.00	26.20	1	2,149	0.05%
2023/03/31	10	25.63	7	25.54	26.05	3	2,061	0.15%
2023/03/29	0	0.00	1	24.80	24.80	-1	1,885	-0.05%
2023/03/28	0	0.00	1	24.25	24.40	-1	1,873	-0.05%
2023/03/27	2	24.48	3	24.40	24.40	-1	1,873	-0.05%
2023/03/24	2	24.48	0	0.00	24.50	2	1,872	0.11%
2023/03/23	3	25.02	2	25.00	25.15	1	1,857	0.05%
2023/03/22	7	25.58	5	25.40	24.90	2	1,832	0.11%
2023/03/21	4	24.54	0	0.00	24.65	4	1,562	0.26%
2023/03/20	3	24.72	0	0.00	24.60	3	1,532	0.20%
2023/03/17	0	0.00	1	23.70	23.95	-1	1,373	-0.07%
2023/03/16	1	23.50	1	23.50	23.50	0	1,356	0.00%
2023/03/15	5	24.46	7	24.26	24.15	-2	1,330	-0.15%
2023/03/14	2	23.70	1.2	23.42	23.65	0.8	1,216	0.07%
2023/03/13	1	23.55	11	23.37	23.50	-10	1,199	-0.83%
2023/03/10	1	22.70	0	0.00	22.80	1	1,157	0.09%
2023/03/09	0	0.00	4	23.94	23.80	-4	1,118	-0.36%
2023/03/08	2	24.20	2	23.85	24.25	0	1,082	0.00%
2023/03/06	17	23.52	85	23.54	23.65	-68	1,027	-6.62%
2023/03/03	8.2	23.09	0	0.00	23.05	8.2	1,003	0.82%
2023/03/02	17	22.50	0	0.00	22.55	17	976	1.74%
2023/03/01	50	22.63	0	0.00	22.50	50	984	5.08%
2023/02/24	0	0.00	1	21.95	22.40	-1	963	-0.10%
2023/02/23	0	0.00	2	21.83	21.80	-2	925	-0.22%
2023/02/22	1	21.40	0	0.00	21.35	1	909	0.11%
2023/02/21	0	21.60	0	0.00	21.60	0	922	0.00%
2023/02/20	0	0.00	1	21.65	21.60	-1	942	-0.11%
2023/02/17	0	0.00	1	21.55	21.45	-1	941	-0.11%
2023/02/14	1	21.40	0	0.00	21.45	1	988	0.10%
2023/02/13	0	0.00	25	21.41	21.45	-25	1,047	-2.39%
2023/02/09	1	20.85	0	0.00	20.85	1	1,073	0.09%
2023/02/06	5	20.75	0	0.00	20.90	5	1,079	0.46%
2023/02/03	1	20.85	3	20.92	20.80	-2	1,085	-0.18%
2023/02/02	0	0.00	5	20.88	20.80	-5	1,081	-0.46%
2023/01/31	0	0.00	3	20.70	20.70	-3	1,079	-0.28%
2023/01/13	1	20.15	0	0.00	20.15	1	1,085	0.09%
2023/01/12	0	20.90	0	0.00	20.25	0	1,087	0.00%
2023/01/10	0	20.80	0	0.00	20.45	0	1,091	0.00%
2023/01/09	15	20.40	0	0.00	20.50	15	1,096	1.37%
2023/01/04	1	20.45	3	20.53	20.45	-2	1,119	-0.18%
2022/12/29	1	19.95	1	20.25	20.20	0	1,121	0.00%
2022/12/28	2	20.13	0	0.00	20.10	2	1,125	0.18%
2022/12/23	4	20.31	0	0.00	20.35	4	1,114	0.36%
2022/12/20	4	20.53	0	0.00	20.45	4	1,122	0.36%
2022/12/19	3	20.98	0	0.00	20.80	3	1,125	0.27%
2022/12/16	1	21.50	0	0.00	21.30	1	1,111	0.09%
2022/12/15	0	0.00	1	21.75	21.95	-1	1,090	-0.09%
2022/12/14	3	21.50	1	21.45	21.45	2	1,052	0.19%
2022/12/13	0	0.00	3	21.43	21.35	-3	1,032	-0.29%
2022/12/12	0	0.00	4	21.09	21.15	-4	1,025	-0.39%
2022/12/09	0	20.95	2	20.95	20.75	-2	1,012	-0.20%
2022/12/08	0	20.85	0	0.00	20.80	0	1,021	0.00%
2022/12/07	4	20.50	0	0.00	20.45	4	1,036	0.39%
2022/12/06	3	20.80	0	0.00	20.75	3	1,043	0.29%
2022/12/05	1	21.05	0	0.00	21.10	1	1,083	0.09%
2022/12/02	1	21.20	0	0.00	21.10	1	1,094	0.09%
2022/12/01	0	0.00	3	21.23	21.20	-3	1,100	-0.27%
2022/11/30	1	20.90	5	20.91	21.05	-4	1,095	-0.37%
2022/11/28	2	20.35	2	20.30	20.45	0	1,141	0.00%
2022/11/25	1	20.70	0	0.00	20.60	1	1,153	0.09%
2022/11/23	0	20.85	53	21.00	20.90	-53	1,143	-4.64%
2022/11/22	3	20.70	2	21.10	20.55	1	1,122	0.09%
2022/11/21	0	0.00	2	20.80	20.80	-2	1,118	-0.18%
2022/11/18	3	20.50	0	0.00	20.50	3	1,130	0.27%
2022/11/17	1	20.35	1	20.75	20.70	0	1,136	0.00%
2022/11/16	3	20.52	0	0.00	20.45	3	1,127	0.27%
2022/11/15	1	20.80	3	21.08	20.90	-2	1,113	-0.18%
2022/11/14	1	20.95	3	20.92	21.00	-2	1,119	-0.18%
2022/11/11	5	20.77	7	20.77	20.45	-2	1,115	-0.18%
2022/11/10	5	20.40	0	0.00	20.40	5	1,135	0.44%
2022/11/09	5	21.07	0	0.00	20.85	5	1,152	0.43%
2022/11/08	2	21.53	18	21.55	21.40	-16	1,099	-1.45%
2022/11/07	2	20.93	4	21.03	20.80	-2	1,064	-0.19%
2022/11/04	0	0.00	3	20.32	20.50	-3	1,067	-0.28%
2022/11/02	0	0.00	1	20.05	20.00	-1	1,075	-0.09%
2022/11/01	1	19.55	1	19.80	19.80	0	1,087	0.00%
2022/10/31	0	0.00	1	19.80	19.65	-1	1,105	-0.09%
2022/10/28	2	19.50	0	0.00	19.35	2	1,125	0.18%
2022/10/26	1	19.65	0	0.00	19.55	1	1,225	0.08%
2022/10/19	5	20.21	0	0.00	20.05	5	1,404	0.36%
2022/10/17	2	20.23	2	20.55	20.70	0	1,494	0.00%
2022/10/14	3	20.70	9	20.76	20.50	-6	1,494	-0.40%
2022/10/13	8	20.38	2	20.95	20.00	6	1,489	0.40%
2022/10/12	0	0.00	6	20.59	20.80	-6	1,485	-0.40%
2022/10/11	2	20.00	0	0.00	19.95	2	1,487	0.13%
2022/10/07	2	20.43	1	20.70	20.55	1	1,486	0.07%
2022/10/06	1	20.45	0	0.00	20.65	1	1,493	0.07%
2022/10/05	2	20.55	3	20.75	20.55	-1	1,503	-0.07%
2022/10/04	0	0.00	2	20.50	20.55	-2	1,514	-0.13%
2022/10/03	5	19.90	7	20.16	20.15	-2	1,522	-0.13%
2022/09/30	2	19.43	2	19.63	19.95	0	1,546	0.00%
2022/09/29	0	0.00	3	19.82	19.70	-3	1,559	-0.19%
2022/09/28	7	19.89	0	0.00	19.25	7	1,565	0.45%
2022/09/27	3	19.95	6	20.27	20.45	-3	1,566	-0.19%
2022/09/26	4	20.11	0	0.00	19.95	4	1,567	0.26%
2022/09/23	1	20.60	1	20.95	20.75	0	1,571	0.00%
2022/09/22	1	20.40	2	20.75	20.80	-1	1,582	-0.06%
2022/09/21	6	20.68	2	21.00	20.70	4	1,585	0.25%
2022/09/20	3	20.75	3	20.90	20.95	0	1,602	0.00%
2022/09/19	3	20.75	0	0.00	20.65	3	1,619	0.19%
2022/09/16	1	21.05	0	0.00	21.15	1	1,614	0.06%
2022/09/15	1	21.15	1	21.40	21.15	0	1,610	0.00%
2022/09/14	5	20.67	6	21.02	21.05	-1	1,611	-0.06%
2022/09/13	5	20.93	9	20.91	20.95	-4	1,595	-0.25%
2022/09/12	12	21.38	2	22.05	21.15	10	1,577	0.63%
2022/09/08	2	21.53	10	21.52	21.75	-8	1,534	-0.52%
2022/09/07	0	20.55	3.5	20.94	20.95	-3.5	1,531	-0.23%
2022/09/06	1	20.75	100	20.70	20.65	-99	1,538	-6.44%
2022/09/05	8	20.93	7.2	20.65	20.70	0.8	1,535	0.05%
2022/09/02	6.5	21.67	0	0.00	21.55	6.5	1,518	0.43%
2022/09/01	1	22.70	0	0.00	22.10	1	1,498	0.07%
2022/08/29	2	22.80	0	0.00	22.80	2	1,456	0.14%
2022/08/26	0.1	23.00	25	23.13	23.15	-24.9	1,440	-1.73%
2022/08/17	2	22.90	2	22.50	22.60	0	1,313	0.00%
2022/08/16	0	0.00	31	22.30	22.45	-31	1,270	-2.44%
2022/08/15	2	21.60	3	21.95	22.00	-1	1,219	-0.08%
2022/08/12	0	0.00	1	21.85	21.80	-1	1,193	-0.08%
2022/08/11	4	21.63	3	21.77	21.85	1	1,182	0.08%
2022/08/10	1	21.70	0	0.00	21.75	1	1,146	0.09%
2022/08/09	2	21.35	2	21.65	21.70	0	1,137	0.00%
2022/08/08	2	21.80	2	21.65	21.70	0	1,120	0.00%
2022/08/05	0	0.00	2	21.15	21.35	-2	1,100	-0.18%
2022/08/04	3	20.03	7	20.44	20.55	-4	1,074	-0.37%
2022/08/03	6	19.99	0	0.00	20.35	6	1,052	0.57%
2022/08/02	1	21.65	2	22.03	21.85	-1	968	-0.10%
2022/08/01	0	0.00	15	21.96	22.15	-15	943	-1.59%
2022/07/29	2.1	21.50	29	21.71	21.75	-26.9	907	-2.97%
2022/07/28	2	21.50	50	21.82	21.50	-48	882	-5.44%
2022/07/27	5	21.39	5	21.47	21.30	0	792	0.00%
2022/07/26	7	21.11	18	20.94	21.05	-11	752	-1.46%
2022/07/25	20	21.25	29	21.08	20.95	-9	730	-1.23%
2022/07/22	16	20.88	10	20.88	20.85	6	661	0.91%
2022/07/18	0	0.00	6	19.88	20.00	-6	609	-0.98%
2022/07/12	0	0.00	5	20.00	19.75	-5	567	-0.88%
2022/07/11	2	20.30	1	20.25	20.30	1	549	0.18%
2022/07/07	7	19.14	2	19.38	19.60	5	510	0.98%
2022/07/06	4	19.89	0	0.00	19.75	4	495	0.81%
2022/07/05	1	20.10	1	20.30	20.30	0	483	0.00%
2022/06/30	1	20.90	0	0.00	20.95	1	440	0.23%
2022/06/29	0	0.00	1	21.05	21.05	-1	420	-0.24%
2022/06/28	6	20.95	10	21.00	21.05	-4	409	-0.98%
2022/06/27	0	0.00	4	20.71	20.80	-4	388	-1.03%
2022/06/24	0	0.00	10	20.07	20.25	-10	366	-2.73%
2022/06/23	0	0.00	2	19.83	19.85	-2	358	-0.56%
2022/06/22	2	19.78	3	20.30	19.80	-1	350	-0.28%
2022/06/21	1	20.35	0	0.00	20.40	1	333	0.30%
2022/06/20	2	20.25	3	20.20	20.20	-1	328	-0.30%
2022/06/17	10	20.10	2	20.18	20.20	8	315	2.53%
2022/06/16	0	0.00	2	20.35	20.30	-2	308	-0.65%
2022/06/15	16	20.34	6	20.33	20.30	10	286	3.50%
2022/06/14	2	19.68	4	19.91	20.00	-2	263	-0.76%
2022/06/13	2	19.65	16	19.83	19.75	-14	237	-5.90%
2022/06/10	0	0.00	1	19.60	19.65	-1	211	-0.47%
2022/05/23	0	0.00	1	18.40	18.50	-1	240	-0.42%
2022/04/22	1	18.65	0	0.00	18.65	1	274	0.36%
2022/03/25	24	19.15	0	0.00	19.15	24	471	5.09%
2022/03/24	1	19.35	0	0.00	19.20	1	474	0.21%
2022/03/18	5	19.10	0	0.00	19.10	5	480	1.04%
2022/03/11	0	0.00	1	19.15	19.05	-1	492	-0.20%
2022/03/01	1	19.00	0	0.00	19.05	1	493	0.20%
2022/02/24	0	0.00	2	18.60	18.65	-2	502	-0.40%
2022/02/10	1	19.25	0	0.00	19.15	1	534	0.19%
2022/02/08	0	0.00	2	18.70	18.95	-2	527	-0.38%
2022/02/07	2	18.45	0	0.00	18.75	2	528	0.38%
2022/01/13	0	0.00	6	18.83	18.90	-6	569	-1.05%
2022/01/11	1	18.80	0	0.00	18.80	1	569	0.18%
2022/01/06	0	0.00	2	19.05	19.15	-2	531	-0.38%
2022/01/05	1	19.25	0	0.00	19.20	1	532	0.19%
2022/01/03	2	19.60	0	0.00	19.50	2	527	0.38%
2021/12/29	23	19.53	0	0.00	19.65	23	523	4.39%
2021/12/28	1	19.60	3	19.62	19.65	-2	517	-0.39%
2021/12/27	0	0.00	1	19.55	19.45	-1	445	-0.22%
2021/12/22	1	19.25	0	0.00	19.15	1	410	0.24%
2021/12/17	2	19.10	0	0.00	19.00	2	416	0.48%
2021/12/15	2	19.15	0	0.00	19.05	2	414	0.48%
2021/12/06	0	0.00	1	18.85	18.80	-1	397	-0.25%
2021/11/30	0	18.95	0	0.00	19.00	0	403	0.00%
2021/10/28	1	18.25	0	0.00	18.40	1	395	0.25%
2021/10/26	1	18.40	0	0.00	18.40	1	428	0.23%
2021/10/25	0	0.00	11	18.31	18.55	-11	428	-2.57%
2021/09/09	0	0.00	100	17.22	17.20	-100	2,108	-4.74%
2021/08/27	10	18.00	0	0.00	17.85	10	2,469	0.40%
2021/08/20	0	0.00	1	17.75	17.50	-1	2,891	-0.03%
2021/08/09	1	18.95	0	0.00	18.90	1	3,195	0.03%
2021/08/06	0	0.00	8	19.00	19.05	-8	3,234	-0.25%
2021/07/26	0	0.00	8	19.61	19.50	-8	4,117	-0.19%
2021/07/23	11	19.35	0	0.00	19.50	11	4,410	0.25%
2021/07/21	1	19.05	4	19.00	18.90	-3	4,622	-0.06%
2021/07/20	2	19.55	0	0.00	19.60	2	4,624	0.04%
2021/07/16	6	20.09	1	20.35	20.05	5	4,709	0.11%
2021/07/15	20	20.35	10	20.35	20.40	10	4,795	0.21%
2021/07/14	23	20.60	18	20.68	20.30	5	4,823	0.10%
2021/07/13	4	22.44	31	22.68	22.30	-27	4,827	-0.56%
2021/07/12	6	22.54	2	22.70	22.65	4	4,784	0.08%
2021/07/09	6	22.36	0	0.00	22.35	6	4,782	0.13%
2021/07/08	1	22.35	2	22.35	22.35	-1	4,827	-0.02%
2021/07/07	13	22.42	6	22.31	22.30	7	4,848	0.14%
2021/07/06	20	22.87	24.1	23.41	22.95	-4.1	4,881	-0.08%
2021/07/05	55	22.95	16	23.37	23.60	39	4,352	0.90%
2021/07/02	1	21.40	11	21.87	21.90	-10	4,526	-0.22%
2021/07/01	19	21.46	4	21.84	21.30	15	4,522	0.33%
2021/06/30	4	21.54	2	21.80	21.75	2	4,530	0.04%
2021/06/29	3	21.60	1	21.55	21.30	2	4,539	0.04%
2021/06/28	1	21.70	0	0.00	21.75	1	4,504	0.02%
2021/06/25	2	21.58	1	21.50	21.20	1	4,478	0.02%
2021/06/24	1	21.45	2	21.50	21.45	-1	4,482	-0.02%
2021/06/18	3	21.25	15	21.20	21.20	-12	4,462	-0.27%
2021/06/17	0	0.00	6	21.18	21.35	-6	4,476	-0.13%
2021/06/11	0	0.00	1	20.90	20.80	-1	4,528	-0.02%
2021/06/10	5	20.90	2	20.85	20.85	3	4,675	0.06%
2021/06/09	3	21.45	6	21.17	21.05	-3	4,756	-0.06%
2021/06/08	6	21.38	5	21.25	21.25	1	4,730	0.02%
2021/06/07	7	21.57	5	21.75	21.25	2	4,769	0.04%
2021/06/04	1	20.75	0	0.00	20.75	1	4,629	0.02%
2021/06/03	0	0.00	4	21.15	21.00	-4	4,604	-0.09%
2021/06/02	8	21.18	13	21.18	21.05	-5	4,601	-0.11%
2021/06/01	7	21.51	7	21.54	21.40	0	4,571	0.00%
2021/05/31	4	21.04	8	21.26	21.05	-4	4,505	-0.09%
2021/05/28	41	21.92	21	21.85	21.50	20	4,458	0.45%
2021/05/27	12	20.68	4	20.65	21.55	8	4,222	0.19%
2021/05/26	0	0.00	3	19.70	19.60	-3	4,042	-0.07%
2021/05/24	3	19.35	2	19.00	19.20	1	4,237	0.02%
2021/05/17	0	0.00	5	17.96	17.65	-5	4,242	-0.12%
2021/05/14	2	18.90	2	19.00	18.90	0	4,212	0.00%
2021/05/13	5	18.10	5	18.85	18.80	0	4,174	0.00%
2021/05/12	5	19.28	5	19.70	18.75	0	4,131	0.00%
2021/05/11	7	20.80	5	20.77	20.10	2	4,059	0.05%
2021/05/10	2	21.85	2	21.60	21.60	0	3,997	0.00%
2021/05/06	2	22.15	0	0.00	21.50	2	3,907	0.05%
2021/05/04	35.1	21.65	3.1	23.34	22.05	32	3,804	0.84%
2021/05/03	12.1	24.95	15.9	24.75	23.75	-3.8	3,655	-0.10%
2021/04/29	84	25.46	4	25.59	25.60	80	3,242	2.47%
2021/04/28	6	22.68	13	23.03	23.30	-7	2,957	-0.24%
2021/04/27	13	21.88	2	22.00	21.75	11	2,788	0.39%
2021/04/26	6.9	21.36	1	21.45	21.60	5.9	2,747	0.21%
2021/04/23	7	21.15	0	0.00	21.25	7	2,733	0.26%
2021/04/22	2	21.20	9	21.05	21.25	-7	2,722	-0.26%
2021/04/21	15	22.20	1	22.50	22.00	14	2,647	0.53%
2021/04/20	16	21.73	0	0.00	21.75	16	2,551	0.63%
2021/04/15	103	21.99	0	0.00	21.60	103	2,457	4.19%	大買/鉅額交易
2021/04/14	3	21.10	8	21.31	21.60	-5	2,439	-0.20%
2021/04/13	0	0.00	1	22.25	21.50	-1	2,501	-0.04%
2021/04/12	4	22.19	0	0.00	22.00	4	2,494	0.16%
2021/04/09	28	22.54	48	22.40	22.45	-20	2,428	-0.82%
2021/04/08	19	22.21	64.1	22.25	22.35	-45.1	2,236	-2.02%
2021/04/01	0	0.00	7	20.21	20.15	-7	1,922	-0.36%
2021/03/31	0	0.00	10	20.05	20.00	-10	1,872	-0.53%
2021/03/23	8	19.95	1	19.90	19.90	7	1,939	0.36%
2021/03/22	8	20.02	1	20.10	20.15	7	1,923	0.36%
2021/03/19	12	20.05	1	20.05	20.05	11	1,925	0.57%
2021/03/18	0	0.00	1	19.70	19.80	-1	1,908	-0.05%
2021/03/17	10	19.90	0	0.00	19.85	10	1,891	0.53%
2021/03/16	13	20.39	13	20.29	19.90	0	1,899	0.00%
2021/03/15	7	20.11	10	20.20	20.20	-3	1,774	-0.17%
2021/03/10	0	0.00	1	19.50	19.40	-1	1,785	-0.06%
2021/03/08	9	19.25	8	19.25	19.15	1	2,108	0.05%
2021/03/05	0	19.00	0	0.00	19.10	0	2,193	0.00%
2021/03/03	0	19.10	0	0.00	19.30	0	2,249	0.00%
2021/02/26	3	19.00	0	0.00	19.10	3	2,251	0.13%
2021/02/25	6	19.44	10	19.60	19.40	-4	2,254	-0.18%
2021/02/19	0	0.00	2	18.70	18.85	-2	2,257	-0.09%
2021/02/18	55	18.71	55	18.62	18.60	0	2,259	0.00%
2021/02/17	2	18.40	0	0.00	18.40	2	2,251	0.09%
2021/01/27	2	18.00	0	0.00	18.00	2	2,349	0.09%
2021/01/25	0	0.00	2	17.80	17.80	-2	2,366	-0.08%
2021/01/22	2	17.75	0	0.00	17.65	2	2,369	0.08%
2021/01/21	43	17.99	43	17.94	17.70	0	2,388	0.00%
2021/01/20	3	18.05	3	17.70	17.65	0	2,404	0.00%
2021/01/19	5	18.25	12	18.23	18.25	-7	2,441	-0.29%
2021/01/18	17	18.03	13	17.93	18.20	4	2,668	0.15%
2021/01/15	5	18.15	5	18.00	18.05	0	2,658	0.00%
2021/01/12	7	18.59	7	18.48	18.25	0	2,723	0.00%
2021/01/11	0	0.00	12	18.43	18.55	-12	2,714	-0.44%
2021/01/07	0	0.00	5	18.50	18.55	-5	2,712	-0.18%
2021/01/06	22	18.45	32	18.73	18.50	-10	2,699	-0.37%
2021/01/05	0	0.00	9	19.45	19.60	-9	2,578	-0.35%
2021/01/04	10	19.35	5	19.30	19.20	5	2,550	0.20%
2020/12/31	23	19.25	0	0.00	19.25	23	2,533	0.91%
2020/12/30	8	19.49	20	19.51	19.30	-12	2,521	-0.48%
2020/12/29	0	0.00	13	19.73	19.60	-13	2,491	-0.52%
2020/12/28	5	19.40	0	0.00	19.40	5	2,415	0.21%
2020/12/25	10	19.10	5	19.05	19.10	5	2,377	0.21%
2020/12/24	0	0.00	5	19.05	19.05	-5	2,363	-0.21%
2020/12/23	0	0.00	5	19.05	18.95	-5	2,328	-0.21%
2020/12/22	0	0.00	17	18.71	18.65	-17	2,317	-0.73%
2020/12/21	35	18.50	23	18.40	18.50	12	2,323	0.52%
2020/12/18	10	18.65	15	18.70	18.60	-5	2,317	-0.22%
2020/12/17	10	18.84	20	18.85	18.75	-10	2,310	-0.43%
2020/12/16	0	0.00	18	18.98	18.95	-18	2,313	-0.78%
2020/12/15	41	18.93	8	18.82	18.85	33	2,315	1.42%
2020/12/14	10	18.83	10	18.85	18.90	0	2,294	0.00%
2020/12/11	46	18.70	53	18.56	18.60	-7	2,304	-0.30%
2020/12/10	2	19.05	0	0.00	18.85	2	2,309	0.09%
2020/12/09	5	18.95	0	0.00	18.90	5	2,300	0.22%
2020/12/08	0	0.00	17	19.06	19.00	-17	2,314	-0.73%
2020/12/07	41	19.18	48	19.10	19.15	-7	2,370	-0.30%
2020/12/04	37	19.29	42	19.37	19.40	-5	2,337	-0.21%
2020/12/03	2	19.00	2	19.00	18.95	0	2,289	0.00%
2020/12/02	30	19.36	43	19.45	19.35	-13	2,496	-0.52%
2020/12/01	20	18.85	19	18.75	18.85	1	2,272	0.04%
2020/11/30	7	18.31	0	0.00	18.25	7	2,285	0.31%
2020/11/27	40	18.33	1	18.60	18.20	39	2,296	1.70%
2020/11/26	2	17.90	0	0.00	18.05	2	2,277	0.09%
2020/11/20	16	18.53	26	18.50	18.50	-10	2,610	-0.38%
2020/11/19	0	0.00	1	18.10	18.10	-1	2,680	-0.04%
2020/11/17	0	0.00	2	17.50	17.40	-2	2,738	-0.07%
2020/11/11	0	0.00	1	17.50	17.70	-1	2,842	-0.04%
2020/11/09	2	17.85	1	17.75	17.85	1	2,871	0.03%
2020/11/06	1	17.90	0	0.00	17.60	1	2,873	0.03%
2020/11/03	0	0.00	1	17.55	17.50	-1	2,995	-0.03%
2020/10/29	1	17.35	0	0.00	17.40	1	3,087	0.03%
2020/10/28	30	18.04	0	0.00	17.80	30	3,088	0.97%
2020/10/27	10	18.55	10	18.35	18.45	0	3,093	0.00%
2020/10/26	8	18.59	40	18.57	18.85	-32	3,057	-1.05%
2020/10/22	20	17.84	11	17.70	17.70	9	2,910	0.31%
2020/10/20	26	17.15	0	0.00	17.15	26	2,885	0.90%
2020/10/12	1	17.20	0	0.00	17.10	1	3,157	0.03%
2020/09/25	0	0.00	10	17.00	17.05	-10	4,181	-0.24%
2020/09/24	0	0.00	3	17.38	17.25	-3	4,571	-0.07%
2020/09/17	0	0.00	1	18.15	18.15	-1	5,106	-0.02%
2020/09/16	3	18.05	7	17.96	18.15	-4	5,180	-0.08%
2020/09/15	7	18.39	0	0.00	18.15	7	5,230	0.13%
2020/09/14	0	0.00	1	18.35	18.35	-1	5,263	-0.02%
2020/09/11	6	18.38	0	0.00	18.45	6	5,326	0.11%
2020/09/10	1	19.00	0	0.00	18.95	1	5,344	0.02%
2020/09/09	4	19.65	0	0.00	19.70	4	5,538	0.07%
2020/09/08	2	19.98	64	19.87	20.00	-62	5,905	-1.05%
2020/09/07	169	20.37	26	20.15	20.05	143	5,972	2.39%	大買/鉅額交易
2020/09/04	5	19.36	0	0.00	19.55	5	5,870	0.09%
2020/09/03	20	19.10	47	19.53	19.05	-27	5,836	-0.46%
2020/08/31	2	19.03	22	19.04	19.00	-20	6,229	-0.32%
2020/08/28	3	19.58	6	19.48	19.40	-3	6,233	-0.05%
2020/08/27	24	19.50	0	0.00	19.55	24	6,276	0.38%
2020/08/26	1	18.75	0	0.00	18.80	1	6,137	0.02%
2020/08/25	33	19.21	9	19.36	19.20	24	6,329	0.38%
2020/08/24	0	0.00	8	18.55	18.75	-8	6,346	-0.13%
2020/08/21	0	0.00	1	17.90	17.80	-1	6,364	-0.02%
2020/08/20	2	17.20	0	0.00	17.20	2	6,475	0.03%
2020/08/19	6	18.30	0	0.00	18.25	6	6,587	0.09%
2020/08/18	2	18.90	0	0.00	18.45	2	6,784	0.03%
2020/08/17	22	18.91	0	0.00	18.85	22	7,066	0.31%
2020/08/14	7	18.53	5	18.70	18.55	2	7,458	0.03%
2020/08/12	0	0.00	20	17.98	18.10	-20	7,534	-0.27%
2020/08/11	5	18.20	0	0.00	18.15	5	7,671	0.07%
2020/08/10	21	18.86	0	0.00	18.75	21	7,688	0.27%
2020/08/07	12	19.07	0	0.00	19.10	12	7,731	0.16%
2020/08/06	10	19.14	3	19.23	18.90	7	7,847	0.09%
2020/08/05	5	19.00	1	19.10	19.05	4	7,835	0.05%
2020/07/31	0	0.00	5	18.70	18.90	-5	8,082	-0.06%
2020/07/29	10	18.30	5	17.95	18.25	5	8,329	0.06%
2020/07/28	6	17.85	36	17.67	17.40	-30	8,384	-0.36%
2020/07/27	8	18.10	0	0.00	18.10	8	8,407	0.10%
2020/07/23	1	19.35	0	0.00	19.15	1	8,632	0.01%
2020/07/22	6	19.70	10	19.78	19.55	-4	8,781	-0.05%
2020/07/21	10	19.05	0	0.00	19.05	10	9,131	0.11%
2020/07/20	3	19.25	0	0.00	19.20	3	9,314	0.03%
2020/07/16	9	19.22	5	19.26	19.25	4	10,323	0.04%
2020/07/15	7	19.50	8	19.38	19.30	-1	10,635	-0.01%
2020/07/13	6	19.55	10	20.06	20.20	-4	10,740	-0.04%
2020/07/10	8	19.99	27	20.56	19.95	-19	10,684	-0.18%
2020/07/09	20	22.11	53	21.73	21.50	-33	10,603	-0.31%
2020/07/08	48	23.05	18	22.82	22.85	30	10,605	0.28%
2020/07/07	27	23.90	21	24.03	23.50	6	10,621	0.06%
2020/07/06	6	24.88	16	24.94	25.00	-10	10,509	-0.10%
2020/07/03	51	24.73	42	24.56	23.95	9	10,333	0.09%
2020/07/02	16	22.58	32	23.17	23.35	-16	10,042	-0.16%
2020/07/01	30	21.35	2	21.30	21.25	28	9,761	0.29%
2020/06/30	4	21.23	10	21.20	21.20	-6	9,738	-0.06%
2020/06/29	2	21.30	1	21.60	21.30	1	9,738	0.01%
2020/06/24	1	20.90	2	20.95	20.85	-1	9,641	-0.01%
2020/06/22	1	20.85	0	0.00	21.00	1	9,658	0.01%
2020/06/18	1	21.15	0	0.00	20.80	1	9,591	0.01%
2020/06/17	0	0.00	2	20.85	20.85	-2	9,527	-0.02%
2020/06/16	23	21.50	19	21.24	20.95	4	9,487	0.04%
2020/06/15	83	20.80	81	21.04	21.10	2	9,285	0.02%
2020/06/12	2	19.50	0	0.00	19.70	2	8,905	0.02%
2020/06/11	20	20.30	1	20.90	19.90	19	8,804	0.22%
2020/06/10	3	20.55	8	20.51	20.50	-5	8,659	-0.06%
2020/06/09	16	21.16	1	20.80	20.65	15	8,688	0.17%
2020/06/08	11	21.32	11	21.27	21.05	0	8,589	0.00%
2020/06/05	10	20.55	1	20.55	20.55	9	8,258	0.11%
2020/06/03	4	20.70	2	20.75	20.60	2	8,195	0.02%
2020/06/02	0	0.00	55	20.18	20.25	-55	8,086	-0.68%
2020/06/01	18	20.91	4	20.63	20.60	14	8,010	0.17%
2020/05/29	14	19.95	15	20.49	20.60	-1	7,763	-0.01%
2020/05/27	2	20.18	8	20.25	19.90	-6	7,435	-0.08%
2020/05/26	1	20.60	8	20.75	20.45	-7	7,286	-0.10%
2020/05/25	40	20.45	55	19.78	20.70	-15	7,111	-0.21%
2020/05/22	21	20.47	24	20.28	20.15	-3	6,900	-0.04%
2020/05/21	14	19.98	29	20.20	20.30	-15	6,596	-0.23%
2020/05/20	16	19.22	10	19.28	19.15	6	6,176	0.10%
2020/05/19	0	0.00	1	19.05	19.05	-1	6,098	-0.02%
2020/05/18	0	0.00	3	19.60	19.15	-3	6,043	-0.05%
2020/05/15	0	0.00	1	19.15	19.00	-1	5,885	-0.02%
2020/05/14	16	19.23	7	19.04	18.95	9	5,823	0.15%
2020/05/13	2	19.28	1	19.25	19.10	1	5,679	0.02%
2020/05/12	7	18.46	2	18.30	18.50	5	5,549	0.09%
2020/05/11	21	18.46	30	18.16	18.10	-9	5,497	-0.16%
2020/05/08	0	0.00	2	19.03	18.90	-2	5,349	-0.04%
2020/05/07	19	19.28	21	19.03	18.95	-2	5,306	-0.04%
2020/05/06	0	0.00	6	19.29	18.90	-6	5,194	-0.12%
2020/05/05	14	19.41	11	19.30	19.05	3	5,125	0.06%
2020/05/04	10	19.01	0	0.00	18.90	10	4,912	0.20%
2020/04/30	8	18.95	36	18.86	18.80	-28	4,829	-0.58%
2020/04/29	28	19.00	32	19.00	18.90	-4	4,776	-0.08%
2020/04/28	4	19.45	5	18.93	18.90	-1	4,663	-0.02%
2020/04/27	76	19.25	81	19.00	19.00	-5	4,543	-0.11%
2020/04/24	50	19.82	29	19.61	19.10	21	4,360	0.48%
2020/04/23	18	19.38	13	19.31	19.30	5	3,943	0.13%
2020/04/22	44	19.41	43	19.54	19.70	1	3,709	0.03%
2020/04/21	59	19.04	74	19.20	19.55	-15	3,222	-0.47%
2020/04/20	29	17.87	51	18.10	17.80	-22	2,589	-0.85%
2020/04/17	39	17.66	19	17.27	17.35	20	2,242	0.89%
2020/04/16	1	17.15	5	17.15	17.85	-4	2,111	-0.19%
2020/04/14	60	17.09	1	17.15	17.10	59	1,991	2.96%
2020/04/13	26	16.96	24	17.25	17.00	2	1,935	0.10%
2020/04/10	21	16.94	19	17.34	17.40	2	1,780	0.11%
2020/04/09	0	0.00	3	16.82	16.90	-3	1,645	-0.18%
2020/04/08	0	0.00	4	16.45	16.30	-4	1,590	-0.25%
2020/04/07	0	0.00	2	16.50	16.55	-2	1,564	-0.13%
2020/04/06	2	15.95	4	15.99	16.00	-2	1,441	-0.14%
2020/04/01	0	0.00	1	16.00	16.00	-1	1,447	-0.07%
2020/03/31	1	15.90	0	15.90	16.00	1	1,421	0.07%
2020/03/30	5	15.05	10	15.73	15.85	-5	1,366	-0.37%
2020/03/27	9	15.68	15	15.90	15.50	-6	1,320	-0.45%
2020/03/26	3	15.80	31	15.30	16.00	-28	1,258	-2.22%
2020/03/25	15	15.00	29	15.25	15.15	-14	1,190	-1.18%
2020/03/24	0	0.00	11	13.84	14.00	-11	1,144	-0.96%
2020/03/23	18	12.91	0	0.00	13.10	18	1,123	1.60%
2020/03/20	0	0.00	1	12.70	12.80	-1	1,109	-0.09%
2020/03/19	2	11.78	0	0.00	11.70	2	1,093	0.18%
2020/03/18	30	13.20	0	0.00	13.00	30	1,047	2.86%
2020/03/17	9	13.32	10	13.33	13.20	-1	1,055	-0.09%
2020/03/16	10	14.05	12	13.50	13.45	-2	1,062	-0.19%
2020/03/13	2	13.65	0	0.00	13.65	2	1,071	0.19%
2020/03/12	2	14.90	0	0.00	14.90	2	1,017	0.20%
2020/03/11	0	0.00	23	15.76	15.70	-23	995	-2.31%
2020/03/09	1	15.70	0	0.00	15.50	1	957	0.10%
2020/03/06	6	15.85	3	15.60	15.75	3	959	0.31%
2020/03/05	2	15.10	0	0.00	15.30	2	993	0.20%
2020/03/02	1	14.75	12	14.53	14.70	-11	1,048	-1.05%
2020/02/26	0	0.00	1	15.35	15.35	-1	1,138	-0.09%
2020/02/25	0	0.00	10	15.26	15.35	-10	1,353	-0.74%
2020/02/24	0	0.00	0	15.40	15.40	0	1,390	0.00%
2020/02/20	12	15.93	0	15.80	15.90	12	1,431	0.84%
2020/02/19	2	15.70	0	0.00	15.75	2	1,562	0.13%
2020/02/17	0	0.00	18	15.65	15.70	-18	1,673	-1.08%
2020/02/14	0	0.00	1	15.70	15.85	-1	1,689	-0.06%
2020/02/13	10	15.80	0	0.00	15.80	10	1,698	0.59%
2020/02/12	1	15.80	0	0.00	15.80	1	1,708	0.06%
2020/02/11	8	15.35	7	15.44	15.45	1	1,718	0.06%
2020/02/10	13	14.97	1	15.15	15.05	12	1,741	0.69%
2020/02/06	0	0.00	2	15.65	15.60	-2	1,875	-0.11%
2020/02/04	12	15.54	5	15.46	15.50	7	1,940	0.36%
2020/02/03	2	14.75	2	14.95	15.00	0	1,946	0.00%
2020/01/31	2	15.45	2	15.75	15.75	0	1,929	0.00%
2020/01/30	6	15.88	73	15.61	15.60	-67	1,940	-3.45%
2020/01/20	2	17.25	0	0.00	17.25	2	1,908	0.10%
2020/01/17	3	17.08	0	0.00	17.05	3	1,915	0.16%
2020/01/14	0	0.00	20	17.08	17.10	-20	1,948	-1.03%
2020/01/13	0	0.00	98	16.76	16.80	-98	1,948	-5.03%
2020/01/08	2	16.90	0	0.00	16.70	2	2,028	0.10%
2020/01/07	1	17.30	0	0.00	17.15	1	2,038	0.05%
2020/01/02	10	17.65	0	0.00	17.65	10	2,071	0.48%
2019/12/27	4	17.84	0	0.00	17.95	4	2,064	0.19%
2019/12/25	0	0.00	2	17.65	17.65	-2	2,060	-0.10%
2019/12/24	0	0.00	2	17.75	17.60	-2	2,102	-0.10%
2019/12/23	0	0.00	2	17.70	17.70	-2	2,130	-0.09%
2019/12/20	14	17.74	3	17.75	17.75	11	2,188	0.50%
2019/12/18	10	17.90	0	0.00	17.85	10	2,251	0.44%
2019/12/17	10	18.00	0	0.00	17.90	10	2,275	0.44%
2019/12/13	2	17.73	0	0.00	17.65	2	2,321	0.09%
2019/12/11	2	18.10	0	0.00	18.05	2	2,361	0.08%
2019/12/10	5	18.23	0	0.00	18.15	5	2,403	0.21%
2019/12/06	0	0.00	4	18.00	17.95	-4	2,607	-0.15%
2019/12/04	2	17.85	12	17.80	17.80	-10	2,909	-0.34%
2019/12/03	9	18.06	0	0.00	18.05	9	2,955	0.30%
2019/12/02	5	18.24	3	18.20	18.05	2	3,101	0.06%
2019/11/28	1	18.55	0	0.00	18.50	1	3,067	0.03%
2019/11/27	12	18.50	11	18.64	18.55	1	3,121	0.03%
2019/11/25	8	18.82	8	18.73	18.65	0	3,204	0.00%
2019/11/22	28	19.43	33	19.35	19.30	-5	3,152	-0.16%
2019/11/21	1	18.40	2	18.83	18.90	-1	2,953	-0.03%
2019/11/20	3	18.35	5	18.30	18.30	-2	2,923	-0.07%
2019/11/19	14	18.74	0	0.00	18.60	14	2,919	0.48%
2019/11/18	35	19.17	18	19.11	18.75	17	2,904	0.59%
2019/11/15	3	18.80	23	18.84	18.85	-20	2,830	-0.71%
2019/11/14	7	18.21	7	18.09	18.05	0	2,808	0.00%
2019/11/13	1	18.15	1	18.10	18.20	0	2,870	0.00%
2019/11/12	3	17.68	3	17.73	17.75	0	2,871	0.00%
2019/11/11	0	0.00	3	17.78	17.60	-3	2,902	-0.10%
2019/11/08	3	18.05	0	0.00	18.00	3	2,903	0.10%
2019/11/07	3	18.27	2	18.10	18.05	1	2,905	0.03%
2019/11/06	7	18.79	5	18.40	18.35	2	2,904	0.07%
2019/11/05	8	18.63	19	18.52	18.50	-11	2,848	-0.39%
2019/11/04	17	18.26	7	18.40	18.70	10	2,834	0.35%
2019/10/31	1	17.50	0	0.00	17.40	1	2,832	0.04%
2019/10/30	0	0.00	1	17.40	17.60	-1	2,842	-0.04%
2019/10/29	0	0.00	1	17.65	17.65	-1	2,885	-0.03%
2019/10/28	2	18.10	3	18.23	18.10	-1	3,144	-0.03%
2019/10/23	0	0.00	1	18.10	18.10	-1	3,280	-0.03%
2019/10/22	4	18.10	4	18.10	18.05	0	3,315	0.00%
2019/10/18	0	0.00	0.1	18.00	18.00	-0.1	3,340	0.00%
2019/10/17	5	17.73	4	17.73	17.80	1	3,367	0.03%
2019/10/16	0	0.00	9	17.78	18.00	-9	3,559	-0.25%
2019/10/15	1	17.15	0	0.00	17.20	1	3,507	0.03%
2019/10/14	4	17.50	1	17.45	17.40	3	3,507	0.09%
2019/10/09	3	17.42	20	17.50	17.35	-17	3,595	-0.47%
2019/10/08	13	17.89	0	0.00	17.80	13	3,603	0.36%
2019/10/07	2	18.10	0	0.00	18.05	2	3,644	0.05%
2019/10/04	0	0.00	5	18.00	18.10	-5	3,730	-0.13%
2019/10/02	9	18.00	4	17.96	18.00	5	3,838	0.13%
2019/10/01	2.2	17.93	0	0.00	17.90	2.2	3,911	0.06%
2019/09/27	19	18.13	0	0.00	17.95	19	4,010	0.47%
2019/09/26	1	18.35	0	0.00	18.60	1	4,055	0.02%
2019/09/25	2	17.98	0	0.00	18.05	2	4,221	0.05%
2019/09/23	1	18.85	1	18.90	18.80	0	4,313	0.00%
2019/09/20	2	19.00	0	0.00	18.95	2	4,316	0.05%
2019/09/18	14	19.40	0	0.00	19.10	14	4,363	0.32%
2019/09/17	4	19.53	0	0.00	19.20	4	4,356	0.09%
2019/09/16	2	20.08	31	19.86	19.85	-29	4,339	-0.67%
2019/09/12	2	20.10	7	20.05	20.25	-5	4,316	-0.12%
2019/09/11	32	20.20	0	0.00	20.15	32	4,256	0.75%
2019/09/10	5	20.75	6	20.65	20.75	-1	4,160	-0.02%
2019/09/09	7	20.56	6	20.71	21.45	1	4,002	0.02%
2019/09/06	8	20.05	13	19.92	19.95	-5	3,789	-0.13%
2019/09/05	8	19.20	19	19.28	19.75	-11	3,688	-0.30%
2019/09/04	23	19.22	5	19.91	19.00	18	3,656	0.49%
2019/09/03	3	19.12	3	19.33	19.25	0	3,571	0.00%
2019/08/29	5	19.54	2	19.10	19.10	3	3,487	0.09%
2019/08/28	0	0.00	1	19.05	18.90	-1	3,390	-0.03%
2019/08/27	0	0.00	50	18.57	18.85	-50	3,381	-1.48%
2019/08/26	0	0.00	20	18.26	18.20	-20	3,356	-0.60%
2019/08/21	5	18.73	4	18.75	18.65	1	3,396	0.03%
2019/08/20	14	18.99	19	18.79	18.80	-5	3,387	-0.15%
2019/08/19	20	18.50	43	18.73	19.00	-23	3,329	-0.69%
2019/08/16	7	18.82	3	18.57	18.35	4	3,256	0.12%
2019/08/14	0	0.00	55	18.55	18.20	-55	3,187	-1.73%
2019/08/13	0	0.00	6	18.05	18.15	-6	3,171	-0.19%
2019/08/08	5	18.05	2	18.10	17.95	3	3,143	0.10%
2019/08/07	16	17.77	9	17.76	17.85	7	3,139	0.22%
2019/08/05	10	17.25	0	0.00	17.10	10	3,107	0.32%
2019/08/02	2	17.10	7	17.19	17.25	-5	3,108	-0.16%
2019/08/01	1	17.85	0	0.00	17.80	1	3,106	0.03%
2019/07/31	10	17.85	2	17.75	17.80	8	3,140	0.25%
2019/07/30	117	18.82	52	18.51	18.00	65	3,104	2.09%	大買/
2019/07/29	15	18.65	16	18.88	19.15	-1	2,872	-0.03%
2019/07/25	27	18.82	23	18.51	18.50	4	2,785	0.14%
2019/07/24	6	18.42	0	0.00	18.60	6	2,752	0.22%
2019/07/22	0	0.00	1	18.05	18.05	-1	2,774	-0.04%
2019/07/19	0	0.00	1	17.85	17.95	-1	2,763	-0.04%
2019/07/18	63	18.14	27	18.67	17.65	36	2,759	1.30%
2019/07/17	10	18.28	6	18.53	18.40	4	2,621	0.15%
2019/07/16	20	18.38	49	18.36	18.45	-29	2,635	-1.10%
2019/07/15	39	18.55	18	18.63	18.55	21	2,659	0.79%
2019/07/12	6	18.25	6	18.50	18.25	0	2,680	0.00%
2019/07/11	2	18.35	5	18.54	18.35	-3	2,654	-0.11%
2019/07/10	65	18.04	2	18.00	18.25	63	2,616	2.41%
2019/07/09	2	18.28	0	0.00	18.20	2	2,581	0.08%
2019/07/08	22	18.81	70	18.46	18.55	-48	2,577	-1.86%
2019/07/05	7	18.14	1	18.60	18.65	6	2,559	0.23%
2019/07/04	55	18.45	6	18.58	18.05	49	2,568	1.91%
2019/07/03	2	18.70	22	18.41	18.35	-20	2,494	-0.80%
2019/07/02	44	18.32	18	18.42	18.25	26	2,502	1.04%
2019/07/01	2	16.80	3	16.82	17.35	-1	2,446	-0.04%
2019/06/28	0	0.00	1	15.85	15.80	-1	2,341	-0.04%
2019/06/26	0	0.00	45	16.10	15.70	-45	2,635	-1.71%
2019/06/24	0	0.00	6	15.75	15.80	-6	2,703	-0.22%
2019/06/21	0	0.00	3	15.55	15.45	-3	2,993	-0.10%
2019/06/19	0	0.00	5	14.95	15.10	-5	3,285	-0.15%
2019/06/14	10	14.70	0	0.00	14.80	10	3,297	0.30%
2019/06/13	30	14.80	0	0.00	14.65	30	3,310	0.91%
2019/06/12	5	14.70	0	0.00	14.70	5	3,329	0.15%
2019/05/31	3	15.45	0	0.00	15.35	3	3,322	0.09%
2019/05/30	7	15.45	9	15.58	15.40	-2	3,324	-0.06%
2019/05/29	7	15.24	32	15.20	15.50	-25	3,331	-0.75%
2019/05/28	1	14.50	10	14.69	14.85	-9	3,294	-0.27%
2019/05/27	65	14.45	0	0.00	14.50	65	3,337	1.95%
2019/05/24	3	14.55	6	14.63	14.65	-3	3,377	-0.09%
2019/05/23	13	14.50	0	0.00	14.40	13	3,375	0.39%
2019/05/22	1	14.55	1	14.50	14.55	0	3,381	0.00%
2019/05/21	0	0.00	3	14.27	14.85	-3	3,408	-0.09%
2019/05/20	3	14.22	0	0.00	14.20	3	3,406	0.09%
2019/05/17	3	14.65	0	0.00	14.60	3	3,418	0.09%
2019/05/10	6	14.85	32	15.04	14.85	-26	3,509	-0.74%
2019/05/09	27	15.10	0	0.00	15.00	27	3,479	0.78%
2019/05/08	2	15.45	0	0.00	15.60	2	3,430	0.06%
2019/05/07	0	0.00	1	15.00	14.95	-1	3,375	-0.03%
2019/05/06	15	15.22	4	14.95	15.00	11	3,360	0.33%
2019/05/03	6	15.65	6	15.55	15.55	0	3,308	0.00%
2019/05/02	50	15.08	2	15.05	15.15	48	3,284	1.46%
2019/04/30	2	15.00	13	14.82	15.00	-11	3,276	-0.34%
2019/04/29	4	14.73	6	14.83	14.75	-2	3,263	-0.06%
2019/04/26	2	15.00	2	15.05	14.90	0	3,218	0.00%
2019/04/25	6	15.40	6	15.55	15.45	0	3,184	0.00%
2019/04/24	2	15.60	8	15.53	15.50	-6	3,180	-0.19%
2019/04/23	6	15.60	2	15.85	15.65	4	3,147	0.13%
2019/04/22	0	0.00	2	15.70	15.60	-2	3,080	-0.06%
2019/04/19	6	15.35	0	0.00	15.45	6	3,048	0.20%
2019/04/18	13	15.19	8	15.49	15.05	5	3,002	0.17%
2019/04/17	0	0.00	4	14.90	15.00	-4	2,894	-0.14%
2019/04/16	3	15.00	3	14.90	14.90	0	2,879	0.00%
2019/04/15	9	15.16	2	14.75	15.30	7	2,849	0.25%
2019/04/11	2	14.70	4	15.10	14.95	-2	2,742	-0.07%
2019/04/10	7	15.37	0	0.00	15.30	7	2,689	0.26%
2019/04/08	16	15.75	0	0.00	15.65	16	2,561	0.62%
2019/04/03	22	15.90	2	15.90	15.90	20	2,458	0.81%
2019/04/02	0	0.00	11	15.36	15.40	-11	2,305	-0.48%
2019/04/01	1	15.30	0	0.00	15.15	1	2,215	0.05%
2019/03/28	2	14.30	2	14.20	14.30	0	1,868	0.00%
2019/03/26	10	15.59	11	15.36	15.40	-1	1,696	-0.06%
2019/03/25	55	14.60	75	14.71	14.95	-20	1,363	-1.47%
2019/03/22	0	0.00	5	14.30	13.60	-5	1,147	-0.44%
2019/03/20	1	13.05	0	0.00	13.20	1	992	0.10%
2019/03/15	0	0.00	4	13.35	13.20	-4	959	-0.42%
2019/03/14	10	13.30	0	0.00	13.15	10	927	1.08%
2019/03/11	4	13.30	0	0.00	13.30	4	829	0.48%
2019/03/06	0	0.00	1	12.95	12.95	-1	800	-0.12%
2019/02/25	0	0.00	2	12.60	12.65	-2	671	-0.30%
2019/02/20	1	12.40	0	0.00	12.40	1	603	0.17%
2019/02/18	0	0.00	15	12.10	12.20	-15	547	-2.74%
2019/02/13	0	0.00	10	11.55	11.45	-10	438	-2.28%
2019/02/11	5	11.10	0	0.00	11.05	5	383	1.30%
2019/01/23	0	0.00	30	10.05	10.05	-30	291	-10.30%
2019/01/16	0	0.00	50	10.13	10.15	-50	257	-19.44%
2019/01/14	0	0.00	5	10.20	10.15	-5	239	-2.08%
2019/01/10	0	0.00	15	10.12	10.20	-15	224	-6.68%
2018/12/06	15	9.45	0	0.00	9.32	15	199	7.51%
2018/12/05	10	9.55	0	0.00	9.59	10	203	4.93%
2018/12/04	5	9.70	0	0.00	9.78	5	207	2.41%
2018/12/03	70	9.83	0	0.00	9.78	70	212	32.89%
2018/10/30	0	0.00	10	8.89	8.90	-10	306	-3.26%
2018/10/22	10	8.82	0	0.00	8.89	10	324	3.08%
2018/06/11	0	0.00	10	9.43	9.40	-10	337	-2.96%
2018/05/21	10	9.21	0	0.00	9.18	10	504	1.98%
2018/05/08	0	0.00	4.6	9.19	9.20	-4.6	536	-0.86%
2018/04/27	0	0.00	1	9.30	9.32	-1	592	-0.17%
2018/04/20	0	0.00	19	9.77	9.76	-19	607	-3.13%
2018/04/11	0	0.00	0	9.94	9.98	0	634	0.00%
2018/04/09	3	10.00	0	0.00	9.97	3	673	0.45%
2018/03/28	4	9.99	0	0.00	9.94	4	672	0.60%
2018/03/22	2	10.10	0	0.00	10.10	2	666	0.30%
2018/03/21	10	10.10	0	0.00	10.15	10	662	1.51%
2018/03/07	0	0.00	9	10.20	9.93	-9	593	-1.52%
2018/02/27	3	9.66	0	0.00	9.71	3	509	0.59%
2018/02/26	1	9.61	0	0.00	9.51	1	459	0.22%
2018/02/23	1	9.60	0	0.00	9.64	1	463	0.22%
2018/02/21	1	9.36	0	0.00	9.37	1	472	0.21%
2018/02/09	1	8.75	0	0.00	9.01	1	475	0.21%
2018/02/06	2	9.14	0	0.00	9.02	2	478	0.42%
2018/01/31	5	9.90	0	0.00	9.92	5	644	0.78%
2018/01/23	0	0.00	4	10.30	10.10	-4	861	-0.46%
2018/01/22	10	10.10	0	0.00	10.15	10	841	1.19%
2018/01/15	0	0.00	3	10.30	10.10	-3	867	-0.35%
2018/01/12	0	0.00	5	10.30	10.20	-5	879	-0.57%
2018/01/11	0	0.00	5	10.40	10.15	-5	879	-0.57%
2018/01/10	0	0.00	10	10.43	10.25	-10	873	-1.15%
2018/01/09	0	0.00	17	10.43	10.45	-17	867	-1.96%
2018/01/08	0	0.00	200	10.19	10.10	-200	827	-24.18%	大賣/鉅額交易
2018/01/05	50	10.30	0	0.00	10.35	50	821	6.09%
2018/01/04	152	10.35	3	10.50	10.30	149	815	18.28%	大買/鉅額交易