永豐餘 (1907)-第一金-桃園券商分點個股進出

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
30.75
漲跌
▲0.05
漲幅
+0.16%
成交量
907張
產業
上市造紙類股
719人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

永豐餘 (1907)籌碼相關－第一金-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

第一金-桃園券商分點個股進出
第一金-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
2024/05/02	0	0.00	1	31.20	31.45	-1	1,683	-0.06%
2024/04/29	2	31.88	0	0.00	31.65	2	1,658	0.12%
2024/04/23	0	0.00	10	30.80	30.65	-10	1,574	-0.64%
2024/04/19	0	0.00	0	29.50	29.40	0	1,518	0.00%
2024/04/01	0	0.00	4	30.00	30.15	-4	1,386	-0.29%
2024/03/29	0	0.00	4	30.00	30.00	-4	1,386	-0.29%
2024/03/27	1	30.00	0	0.00	30.00	1	1,447	0.07%
2024/03/26	3	29.85	0	0.00	29.65	3	1,803	0.17%
2024/03/22	0	0.00	4	30.45	30.40	-4	2,373	-0.17%
2024/03/20	4	29.88	0	0.00	29.95	4	3,073	0.13%
2024/03/13	2	30.08	0	0.00	30.25	2	3,274	0.06%
2024/03/12	1	30.45	0	0.00	30.50	1	3,325	0.03%
2024/03/08	5	29.70	0	0.00	29.70	5	3,512	0.14%
2024/03/07	0	29.80	0	0.00	29.80	0	3,625	0.00%
2024/03/04	0	0.00	1	31.15	30.15	-1	3,701	-0.03%
2024/03/01	0	0.00	0	30.15	29.95	0	3,686	0.00%
2024/02/27	1	30.10	0	0.00	30.05	1	3,688	0.03%
2024/02/20	8	30.38	0	0.00	30.30	8	3,792	0.21%
2024/02/15	1	29.60	0	0.00	29.55	1	3,917	0.03%
2024/02/05	7	29.59	0	0.00	29.55	7	3,916	0.18%
2024/01/22	1	30.10	3	30.25	30.10	-2	4,088	-0.05%
2024/01/18	3	30.00	0	0.00	29.95	3	4,151	0.07%
2024/01/17	0	0.00	24	30.23	30.00	-24	4,146	-0.58%
2024/01/16	1	30.80	0	0.00	30.40	1	4,126	0.02%
2024/01/15	1	31.50	0	0.00	31.45	1	4,107	0.02%
2024/01/12	1	31.15	0	0.00	31.10	1	4,141	0.02%
2024/01/05	1	32.10	1	32.15	31.95	0	4,436	0.00%
2024/01/03	6	32.35	0	0.00	32.25	6	4,511	0.13%
2023/12/27	1	32.85	0	0.00	32.85	1	4,555	0.02%
2023/12/25	12	33.25	1	33.00	32.50	11	4,680	0.24%
2023/12/21	10	32.65	14	32.93	32.75	-4	4,624	-0.09%
2023/12/20	27	31.87	25	31.94	32.40	2	4,275	0.05%
2023/12/19	10	32.45	10	32.00	32.15	0	3,963	0.00%
2023/12/18	13	33.10	1	33.70	32.65	12	3,663	0.33%
2023/12/13	1	34.50	3	34.55	35.00	-2	2,904	-0.07%
2023/12/01	0	0.00	2	32.28	32.75	-2	2,434	-0.08%
2023/11/29	0	0.00	1	31.45	31.30	-1	2,353	-0.04%
2023/11/21	0	0.00	1	30.95	30.65	-1	2,296	-0.04%
2023/11/17	1	30.75	2	30.80	30.75	-1	2,289	-0.04%
2023/11/16	1	30.85	1	30.85	30.75	0	2,290	0.00%
2023/11/15	0	0.00	0	30.10	30.15	0	2,254	0.00%
2023/11/14	1	29.55	0	0.00	29.65	1	2,250	0.04%
2023/11/13	0	0.00	2	29.10	29.05	-2	2,236	-0.09%
2023/11/10	2	28.95	0	0.00	28.95	2	2,275	0.09%
2023/11/08	0	29.35	0	0.00	29.20	0	2,340	0.00%
2023/11/07	0	0.00	3	29.70	29.45	-3	2,373	-0.13%
2023/11/02	1	28.80	3	28.80	29.10	-2	2,542	-0.08%
2023/11/01	1	29.10	0	0.00	29.05	1	2,616	0.04%
2023/10/30	3	29.38	2	29.55	29.80	1	2,847	0.04%
2023/10/27	2	30.05	0	0.00	29.70	2	2,871	0.07%
2023/10/26	0	0.00	1	30.40	30.20	-1	3,023	-0.03%
2023/10/24	0	0.00	1	30.45	30.40	-1	4,037	-0.02%
2023/10/20	15	31.09	15	30.90	30.95	0	4,276	0.00%
2023/10/16	0	0.00	5.3	32.37	32.05	-5.3	4,585	-0.12%
2023/10/13	0	0.00	2	31.75	31.35	-2	4,625	-0.04%
2023/10/04	1	31.95	0	0.00	31.90	1	4,775	0.02%
2023/10/03	3	32.58	1	32.55	32.70	2	4,843	0.04%
2023/10/02	2	32.15	0	0.00	32.40	2	4,840	0.04%
2023/09/28	0	0.00	3	32.50	32.55	-3	4,895	-0.06%
2023/09/18	0	0.00	1	31.60	31.85	-1	6,809	-0.01%
2023/09/15	0	0.00	1	31.00	31.90	-1	7,334	-0.01%
2023/09/14	0	0.00	2	31.35	31.35	-2	7,693	-0.03%
2023/08/31	1	30.95	0	0.00	31.45	1	10,013	0.01%
2023/08/30	0	0.00	1	31.20	31.45	-1	10,465	-0.01%
2023/08/29	0	0.00	4	30.00	30.95	-4	10,618	-0.04%
2023/08/25	0	0.00	2	30.00	30.10	-2	10,974	-0.02%
2023/08/24	1	29.80	2	29.85	29.95	-1	11,030	-0.01%
2023/08/23	1	29.95	0	0.00	30.20	1	11,069	0.01%
2023/08/22	0.2	29.90	0	0.00	29.95	0.2	11,151	0.00%
2023/08/18	9	30.26	0	0.00	30.10	9	11,370	0.08%
2023/08/14	1	31.00	0	0.00	31.00	1	11,677	0.01%
2023/08/11	1	32.25	0	0.00	32.25	1	11,689	0.01%
2023/08/10	2	32.83	3	32.93	32.55	-1	11,687	-0.01%
2023/08/08	2	34.33	0	0.00	34.35	2	11,614	0.02%
2023/08/07	3	35.33	1	35.20	34.95	2	11,590	0.02%
2023/08/04	1.1	36.31	1	36.45	36.45	0.1	11,574	0.00%
2023/08/02	9	37.31	4	36.99	36.60	5	11,849	0.04%
2023/08/01	4	36.78	1	37.00	36.85	3	11,641	0.03%
2023/07/31	41	37.23	44	36.51	36.85	-3	11,678	-0.03%
2023/07/28	27.2	37.49	7	37.39	37.05	20.2	11,688	0.17%
2023/07/27	17	38.77	14	38.75	39.05	3	11,390	0.03%
2023/07/26	34	36.41	34	36.81	36.60	0	10,871	0.00%
2023/07/25	0	0.00	1	35.75	36.10	-1	10,871	-0.01%
2023/07/24	3	36.45	3	36.27	35.90	0	10,924	0.00%
2023/07/21	1	34.75	1	34.80	34.75	0	11,068	0.00%
2023/07/20	1	35.35	2	35.53	35.70	-1	11,225	-0.01%
2023/07/19	6	33.88	0	0.00	33.75	6	11,672	0.05%
2023/07/18	1	36.10	2	35.75	34.80	-1	12,347	-0.01%
2023/07/17	5	36.72	4	36.95	36.75	1	12,675	0.01%
2023/07/14	4	36.26	1	36.00	36.15	3	12,620	0.02%
2023/07/13	0	0.00	1	35.40	35.35	-1	12,584	-0.01%
2023/07/12	1	36.30	1	36.30	36.30	0	12,522	0.00%
2023/07/11	1	36.40	0	0.00	36.70	1	12,513	0.01%
2023/07/10	2	36.58	2	36.68	36.25	0	12,484	0.00%
2023/07/06	3	37.13	1	37.10	36.95	2	12,387	0.02%
2023/07/05	1	38.00	0	0.00	37.70	1	12,319	0.01%
2023/07/04	1	37.95	3	39.00	38.20	-2	12,252	-0.02%
2023/07/03	3	37.53	4	37.74	37.95	-1	12,029	-0.01%
2023/06/30	2	37.10	0.4	37.15	37.25	1.6	11,850	0.01%
2023/06/29	10	37.35	10.1	37.55	37.50	-0.1	11,757	0.00%
2023/06/28	4	36.40	4	36.10	35.85	0	11,551	0.00%
2023/06/27	16	37.25	11.1	37.42	36.50	4.9	11,452	0.04%
2023/06/26	17	39.08	8	39.22	39.40	9	11,122	0.08%
2023/06/21	4.1	35.74	3.1	36.62	37.50	1	10,287	0.01%
2023/06/20	35	34.68	37	34.84	35.20	-2	9,759	-0.02%
2023/06/19	4.7	33.75	3	33.65	33.75	1.7	9,387	0.02%
2023/06/16	25	35.77	20	35.56	35.00	5	8,869	0.06%
2023/06/14	1	36.60	1	36.00	35.60	0	8,340	0.00%
2023/06/13	40	36.04	43	36.24	36.20	-3	8,236	-0.04%
2023/06/12	29.2	36.52	24	36.63	36.70	5.2	8,118	0.06%
2023/06/09	0.3	37.40	2	37.55	37.65	-1.7	8,005	-0.02%
2023/06/08	0	0.00	26	36.63	36.90	-26	7,872	-0.33%
2023/06/07	0	0.00	1	37.00	37.00	-1	7,782	-0.01%
2023/06/06	10	36.59	13	36.81	37.00	-3	7,693	-0.04%
2023/06/05	1	36.50	10	35.61	36.50	-9	7,207	-0.12%
2023/06/02	0	0.00	4	33.25	33.30	-4	6,786	-0.06%
2023/06/01	30	32.74	1	33.10	33.05	29	6,640	0.44%
2023/05/31	1	31.65	0	0.00	31.70	1	6,361	0.02%
2023/05/30	3	32.10	0	0.00	32.10	3	6,304	0.05%
2023/05/29	10	32.59	12	32.50	32.50	-2	6,287	-0.03%
2023/05/26	15	32.24	20	32.25	32.20	-5	6,281	-0.08%
2023/05/25	12	33.44	9	33.66	33.50	3	6,216	0.05%
2023/05/24	1	33.85	1	33.65	33.95	0	6,123	0.00%
2023/05/23	5	33.35	5	33.35	33.40	0	5,965	0.00%
2023/05/22	2	31.75	2	31.95	32.05	0	5,696	0.00%
2023/05/18	1	31.20	0	0.00	31.50	1	5,563	0.02%
2023/05/17	0	0.00	1	30.95	31.40	-1	5,510	-0.02%
2023/05/15	0	0.00	7	30.50	30.80	-7	5,416	-0.13%
2023/05/10	0	0.00	1	31.30	31.25	-1	5,316	-0.02%
2023/05/09	8	32.78	7	32.15	32.15	1	5,226	0.02%
2023/05/08	0	0.00	3	31.75	31.75	-3	4,906	-0.06%
2023/05/05	1	31.70	0	0.00	31.50	1	4,874	0.02%
2023/05/04	3	32.05	7	31.96	32.25	-4	4,796	-0.08%
2023/05/03	1	30.90	3	31.30	30.90	-2	4,601	-0.04%
2023/05/02	3	30.97	2	30.85	31.35	1	4,518	0.02%
2023/04/28	5	30.80	0	0.00	30.80	5	4,414	0.11%
2023/04/27	4	31.19	6	30.95	31.05	-2	4,282	-0.05%
2023/04/26	38	31.04	27	31.56	31.75	11	4,100	0.27%
2023/04/25	10	31.00	11.4	29.92	30.40	-1.4	3,748	-0.04%
2023/04/24	25.2	31.25	31.3	31.14	31.45	-6.1	3,508	-0.17%
2023/04/21	11.5	31.63	3	31.70	30.25	8.5	2,970	0.29%
2023/04/20	1	29.40	1	30.15	30.00	0	2,203	0.00%
2023/04/18	0	0.00	0	27.85	27.95	0	1,743	0.00%
2023/04/14	0	0.00	6	27.61	27.80	-6	1,703	-0.35%
2023/04/13	0	0.00	1	27.60	27.55	-1	1,677	-0.06%
2023/04/10	0	0.00	0.1	27.10	27.30	-0.1	1,628	-0.01%
2023/04/07	0	0.00	14	26.93	27.15	-14	1,611	-0.87%
2023/03/28	10	26.85	0	0.00	26.70	10	1,620	0.62%
2023/03/27	0	26.15	3	27.03	26.90	-3	1,607	-0.19%
2023/03/24	0	0.00	1	25.95	25.90	-1	1,564	-0.06%
2023/03/20	2	26.10	0	0.00	26.25	2	1,554	0.13%
2023/03/14	1	27.25	1	26.95	27.00	0	1,670	0.00%
2023/03/13	0	27.01	0	0.00	27.10	0	1,814	0.00%
2023/03/08	1	27.05	0	0.00	27.15	1	1,753	0.06%
2023/03/07	0.2	27.63	0	0.00	27.40	0.2	1,744	0.01%
2023/03/03	0	0.00	7	27.52	27.50	-7	1,682	-0.42%
2023/02/24	0	0.00	12	26.92	27.15	-12	1,694	-0.71%
2023/02/22	3	26.03	0	0.00	26.10	3	1,667	0.18%
2023/02/07	0	0.00	0.2	26.00	26.05	-0.2	2,123	-0.01%
2023/02/06	6	25.95	2	26.00	25.85	4	2,154	0.19%
2023/02/03	0	0.00	0	26.10	26.15	0	2,191	0.00%
2023/02/02	0	0.00	1	26.00	26.05	-1	2,227	-0.04%
2023/01/31	0.2	25.70	0	0.00	25.80	0.2	2,388	0.01%
2023/01/16	0	0.00	0	25.30	24.85	0	2,370	0.00%
2023/01/13	0	0.00	0	25.35	25.20	0	2,365	0.00%
2023/01/12	0	0.00	4	25.35	25.50	-4	2,400	-0.17%
2023/01/06	0	0.00	10	25.00	24.95	-10	2,421	-0.41%
2023/01/05	0	0.00	2	25.10	24.90	-2	2,438	-0.08%
2023/01/03	2	24.30	0	0.00	24.60	2	2,438	0.08%
2022/12/27	4	24.60	2	24.65	24.75	2	2,456	0.08%
2022/12/23	0	0.00	1	24.55	24.45	-1	2,457	-0.04%
2022/12/22	16	24.81	0	0.00	24.75	16	2,465	0.65%
2022/12/07	6	25.48	0	0.00	25.25	6	2,357	0.25%
2022/12/06	1	25.45	0	0.00	25.45	1	2,326	0.04%
2022/12/05	18	26.12	0	0.00	25.95	18	2,274	0.79%
2022/11/29	1	26.75	0	0.00	26.90	1	2,061	0.05%
2022/11/28	0	0.00	3	26.75	27.15	-3	2,046	-0.15%
2022/11/23	1	27.90	0	0.00	27.35	1	2,026	0.05%
2022/11/17	1	27.75	0	0.00	27.65	1	1,877	0.05%
2022/11/16	1	28.10	1	28.20	28.00	0	1,868	0.00%
2022/11/15	0	0.00	1	28.50	28.10	-1	1,866	-0.05%
2022/11/14	1	27.30	0	0.00	27.85	1	1,791	0.06%
2022/11/09	0	0.00	5	26.15	26.55	-5	1,711	-0.29%
2022/11/04	0	0.00	12	24.64	24.75	-12	1,601	-0.75%
2022/11/03	2	24.90	0	0.00	24.60	2	1,586	0.13%
2022/11/02	4	25.35	0	0.00	25.20	4	1,547	0.26%
2022/11/01	4	26.09	1	25.75	25.75	3	1,513	0.20%
2022/10/31	0	0.00	2	26.10	25.55	-2	1,463	-0.14%
2022/10/27	4	26.25	9	26.43	26.75	-5	1,327	-0.38%
2022/10/19	4	24.68	0	0.00	24.55	4	1,152	0.35%
2022/10/14	1	24.00	1	24.10	24.15	0	1,106	0.00%
2022/10/07	0	0.00	0.3	24.55	24.80	-0.3	1,178	-0.03%
2022/10/06	0	0.00	5	24.05	24.35	-5	1,198	-0.42%
2022/10/04	0	0.00	1	24.00	23.95	-1	1,246	-0.08%
2022/09/30	0	0.00	7	23.45	23.70	-7	1,263	-0.55%
2022/09/28	1	23.00	2	23.03	22.90	-1	1,259	-0.08%
2022/09/08	0	0.00	2	23.65	23.70	-2	1,323	-0.15%
2022/09/06	0	0.00	1	23.95	23.85	-1	1,352	-0.07%
2022/09/05	0	0.00	4	24.30	24.20	-4	1,362	-0.29%
2022/08/22	5	25.70	0	0.00	25.40	5	1,443	0.35%
2022/08/18	0	0.00	1	23.80	24.55	-1	1,404	-0.07%
2022/08/17	0	0.00	4	23.80	23.70	-4	1,364	-0.29%
2022/07/26	1	23.90	1	24.10	23.90	0	1,854	0.00%
2022/07/25	0	23.85	1	24.05	24.00	-1	1,856	-0.05%
2022/07/21	0.2	23.45	0	0.00	23.55	0.2	1,871	0.01%
2022/07/20	0	0.00	2	23.70	23.40	-2	1,869	-0.11%
2022/07/13	0.1	24.05	0	0.00	23.95	0.1	1,723	0.01%
2022/07/12	6	23.38	1	23.35	23.45	5	1,701	0.29%
2022/07/11	1	24.25	0	0.00	24.40	1	1,680	0.06%
2022/07/05	1	25.00	0	0.00	24.90	1	1,684	0.06%
2022/06/30	0	0.00	1	25.60	25.45	-1	1,653	-0.06%
2022/06/29	0	0.00	2	26.25	26.20	-2	1,624	-0.12%
2022/06/28	2	26.58	0	0.00	26.60	2	1,658	0.12%
2022/06/27	0	0.00	1	26.75	26.80	-1	1,671	-0.06%
2022/06/24	0	0.00	9	26.57	26.70	-9	1,674	-0.54%
2022/06/23	3	26.00	0	0.00	26.10	3	1,689	0.18%
2022/06/17	0.7	26.25	0	0.00	26.10	0.7	1,658	0.04%
2022/06/16	1	27.00	0	0.00	26.75	1	1,644	0.06%
2022/06/15	6	26.75	0	0.00	27.25	6	1,637	0.37%
2022/06/09	0	0.00	1	27.40	27.40	-1	1,746	-0.06%
2022/06/08	1	27.35	0	0.00	27.35	1	1,766	0.06%
2022/06/07	4	27.11	0	0.00	27.05	4	1,780	0.22%
2022/06/02	0	0.00	20	27.90	27.95	-20	1,810	-1.10%
2022/05/31	0	0.00	0	28.10	28.75	0	1,837	0.00%
2022/05/26	3	27.03	0	0.00	26.90	3	1,785	0.17%
2022/05/20	0	26.75	1	26.85	26.85	-1	1,849	-0.05%
2022/05/19	0	0.00	2	26.33	26.45	-2	1,876	-0.11%
2022/05/18	10	26.95	0.1	27.00	27.05	9.9	1,844	0.54%
2022/05/17	4	26.40	0	0.00	26.35	4	1,791	0.22%
2022/05/16	0	0.00	9	26.58	26.25	-9	1,763	-0.51%
2022/05/13	1	28.00	4	28.25	28.35	-3	1,643	-0.18%
2022/05/12	4	28.88	0	0.00	28.30	4	1,635	0.25%
2022/05/11	2	29.90	5	30.15	29.80	-3	1,605	-0.19%
2022/05/10	2	30.70	1	30.65	30.75	1	1,626	0.06%
2022/05/03	0	0.00	0.1	32.60	32.45	-0.1	1,736	-0.01%
2022/04/27	0	31.00	2	31.05	31.05	-2	1,659	-0.12%
2022/04/26	0	0.00	2	31.95	31.95	-2	1,686	-0.12%
2022/04/25	1.1	31.80	1	31.90	31.80	0.1	1,693	0.00%
2022/04/20	0	0.00	2	32.50	32.50	-2	1,752	-0.11%
2022/04/15	1	32.10	0	0.00	32.20	1	1,788	0.06%
2022/04/13	1	32.30	3	32.25	32.45	-2	1,826	-0.11%
2022/04/12	0	0.00	12	32.15	32.15	-12	1,861	-0.64%
2022/04/07	0	0.00	1	33.35	33.00	-1	1,957	-0.05%
2022/03/28	3	33.55	0	0.00	33.90	3	2,588	0.12%
2022/03/22	2	33.35	0	0.00	33.30	2	2,661	0.08%
2022/03/21	1	33.10	0	0.00	33.25	1	2,714	0.04%
2022/03/16	3	31.98	0	0.00	32.10	3	3,046	0.10%
2022/03/15	0	33.65	0	0.00	33.10	0	2,980	0.00%
2022/03/14	0	33.75	2	33.90	33.85	-2	3,050	-0.07%
2022/03/08	0	0.00	0	32.40	32.00	0	3,189	0.00%
2022/03/07	2	32.93	0	33.00	32.95	2	3,199	0.06%
2022/03/04	1	33.95	1	34.00	33.90	0	3,303	0.00%
2022/03/01	1	34.00	0	0.00	34.00	1	3,529	0.03%
2022/02/24	0	0.00	1	34.50	34.20	-1	3,596	-0.03%
2022/02/23	0.1	34.80	1	34.75	34.75	-0.9	3,619	-0.03%
2022/02/22	1	34.55	0	0.00	34.75	1	3,841	0.03%
2022/02/18	0	0.00	1	34.90	34.90	-1	4,171	-0.02%
2022/02/14	0	0.00	1	34.40	34.50	-1	4,352	-0.02%
2022/02/11	4	35.00	0	0.00	35.00	4	4,417	0.09%
2022/02/10	5	34.93	0	0.00	35.30	5	4,440	0.11%
2022/02/09	5	34.58	2	34.73	34.80	3	4,441	0.07%
2022/02/08	2	34.45	0	0.00	34.40	2	4,433	0.05%
2022/01/25	0.1	32.90	1	33.00	32.70	-0.9	4,489	-0.02%
2022/01/24	0	0.00	1.5	32.88	33.40	-1.5	4,563	-0.03%
2022/01/21	1.2	33.74	1	33.45	33.40	0.2	4,601	0.00%
2022/01/20	1	33.95	1	34.00	34.15	0	4,598	0.00%
2022/01/19	1	34.00	0	0.00	33.90	1	4,607	0.02%
2022/01/18	0.3	34.60	0	0.00	34.45	0.3	4,590	0.01%
2022/01/14	0	34.70	3	34.80	34.80	-3	4,627	-0.06%
2022/01/13	0	0.00	0	35.10	35.10	0	4,669	0.00%
2022/01/12	0	0.00	1	34.35	34.60	-1	4,666	-0.02%
2022/01/11	1	34.40	0	0.00	34.40	1	4,692	0.02%
2022/01/10	4	34.49	0	0.00	34.65	4	4,754	0.08%
2022/01/07	0.2	34.40	0	0.00	34.20	0.2	4,776	0.00%
2022/01/06	3	34.33	0	0.00	34.25	3	4,782	0.06%
2022/01/05	1	34.10	0	0.00	34.10	1	4,803	0.02%
2022/01/03	1	34.90	2	35.05	34.80	-1	4,819	-0.02%
2021/12/29	1	35.80	5	35.85	35.80	-4	4,878	-0.08%
2021/12/28	9	35.99	3.5	35.61	36.10	5.5	4,902	0.11%
2021/12/27	17	36.53	15	36.33	36.15	2	4,874	0.04%
2021/12/24	0.5	35.45	9	35.33	35.60	-8.5	4,667	-0.18%
2021/12/23	1	33.95	0	0.00	34.25	1	4,624	0.02%
2021/12/21	0	0.00	5	33.44	33.80	-5	5,639	-0.09%
2021/12/20	0	0.00	4	33.75	33.40	-4	6,199	-0.06%
2021/12/17	0	0.00	1	33.95	33.60	-1	6,432	-0.02%
2021/12/16	0	0.00	1	33.75	33.50	-1	6,413	-0.02%
2021/12/14	7	34.71	2	35.10	33.75	5	6,455	0.08%
2021/12/10	1	34.60	0	0.00	34.60	1	6,147	0.02%
2021/12/08	3	35.05	1	35.00	34.85	2	6,168	0.03%
2021/12/06	1	34.75	0	0.00	34.60	1	6,066	0.02%
2021/12/03	0	0.00	4	34.70	34.90	-4	6,062	-0.07%
2021/12/01	0	0.00	1	34.55	34.65	-1	5,990	-0.02%
2021/11/30	0	0.00	1	34.75	34.55	-1	5,961	-0.02%
2021/11/29	3	33.55	0	0.00	33.85	3	5,853	0.05%
2021/11/26	0	0.00	1	34.35	34.30	-1	5,814	-0.02%
2021/11/24	1	33.50	11	34.16	34.20	-10	5,734	-0.17%
2021/11/23	0	0.00	1	33.40	33.30	-1	5,723	-0.02%
2021/11/22	0	0.00	6	34.11	33.80	-6	5,735	-0.10%
2021/11/19	7	33.96	0	0.00	33.80	7	5,728	0.12%
2021/11/18	10.5	34.21	172	35.02	35.25	-161.5	5,544	-2.91%	大賣/鉅額交易
2021/11/17	2	33.00	1	33.00	33.05	1	5,242	0.02%
2021/11/16	1	33.30	0	0.00	33.20	1	5,253	0.02%
2021/11/15	2	32.80	5	33.16	33.45	-3	5,270	-0.06%
2021/11/12	14	33.10	0	0.00	33.10	14	5,331	0.26%
2021/11/11	4	33.53	7	33.35	33.65	-3	5,383	-0.06%
2021/11/10	2	33.55	3	33.90	33.70	-1	5,452	-0.02%
2021/11/09	7	33.15	4	33.38	33.25	3	5,422	0.06%
2021/11/08	1	33.10	2	33.10	33.25	-1	5,503	-0.02%
2021/11/04	2	32.60	0	0.00	32.50	2	5,573	0.04%
2021/11/03	2	32.68	3	32.75	32.75	-1	5,577	-0.02%
2021/11/02	3	32.53	3	32.60	32.55	0	5,591	0.00%
2021/11/01	16	32.62	11	32.41	32.35	5	5,570	0.09%
2021/10/29	0	0.00	1	32.20	32.00	-1	5,522	-0.02%
2021/10/27	60	31.55	2	31.45	31.45	58	5,540	1.05%
2021/10/26	90	31.70	0	0.00	31.65	90	5,557	1.62%
2021/10/22	0	0.00	1	31.85	31.20	-1	5,709	-0.02%
2021/10/21	1	31.65	0	0.00	31.60	1	5,731	0.02%
2021/10/20	0	0.00	2	31.40	31.00	-2	5,745	-0.03%
2021/10/19	2	31.60	1	31.80	31.35	1	5,840	0.02%
2021/10/18	9	32.35	9	31.67	31.55	0	5,880	0.00%
2021/10/08	1	31.20	0	0.00	30.95	1	6,374	0.02%
2021/10/07	2	31.00	1	31.20	31.25	1	6,482	0.02%
2021/10/06	3	30.65	0	0.00	30.25	3	6,712	0.04%
2021/10/05	0	31.50	2	31.00	31.50	-2	6,932	-0.03%
2021/10/04	3	32.83	10	32.05	31.50	-7	7,035	-0.10%
2021/10/01	5	32.81	0	0.00	32.85	5	7,208	0.07%
2021/09/30	3	34.27	0	0.00	34.15	3	7,973	0.04%
2021/09/29	4	34.90	3	34.45	34.10	1	8,086	0.01%
2021/09/28	17	37.41	7	37.36	36.30	10	8,003	0.12%
2021/09/27	25	36.30	14	36.57	36.90	11	7,601	0.14%
2021/09/24	3	34.33	4	35.24	33.55	-1	7,983	-0.01%
2021/09/23	1	32.90	0	0.00	33.30	1	8,390	0.01%
2021/09/22	0	0.00	9	32.84	32.90	-9	8,599	-0.10%
2021/09/17	4	33.44	0	0.00	32.95	4	8,810	0.05%
2021/09/13	0	0.00	1	35.35	35.20	-1	10,534	-0.01%
2021/09/10	0	0.00	4	35.13	34.85	-4	11,009	-0.04%
2021/09/09	2	34.60	19	34.61	34.80	-17	11,238	-0.15%
2021/09/08	1	34.35	0	0.00	33.85	1	11,667	0.01%
2021/09/07	0	0.00	1	35.30	34.70	-1	11,846	-0.01%
2021/09/03	0	0.00	3	35.45	35.30	-3	13,514	-0.02%
2021/09/01	2.1	35.89	0	0.00	35.80	2.1	14,553	0.01%
2021/08/31	2	35.90	0	0.00	35.85	2	15,797	0.01%
2021/08/30	1	36.25	0	0.00	36.25	1	17,437	0.01%
2021/08/27	1	37.00	2	37.33	37.05	-1	18,717	-0.01%
2021/08/26	0	0.00	14	37.10	37.00	-14	19,933	-0.07%
2021/08/25	1	36.10	0	0.00	36.25	1	20,785	0.00%
2021/08/24	0	0.00	1	36.05	36.10	-1	20,917	0.00%
2021/08/23	0	0.00	0.3	35.40	35.65	-0.3	21,102	0.00%
2021/08/20	0	0.00	2	34.85	34.65	-2	21,317	-0.01%
2021/08/19	1	34.25	0	0.00	34.10	1	21,680	0.00%
2021/08/17	20	35.05	22	35.47	34.60	-2	21,890	-0.01%
2021/08/16	1	36.15	8	36.17	36.05	-7	21,946	-0.03%
2021/08/13	1	38.30	0	0.00	38.30	1	21,970	0.00%
2021/08/12	1	37.85	1	37.75	38.20	0	21,997	0.00%
2021/08/11	3	38.00	3	38.05	37.70	0	22,062	0.00%
2021/08/10	0.3	37.95	1.1	37.82	37.80	-0.8	22,189	0.00%
2021/08/06	1	39.30	0	0.00	39.50	1	22,449	0.00%
2021/08/05	0	0.00	2	38.70	38.70	-2	22,587	-0.01%
2021/08/04	1	39.35	0	0.00	39.30	1	22,778	0.00%
2021/08/02	5	39.01	0	0.00	39.60	5	23,541	0.02%
2021/07/30	0	0.00	2	39.90	39.75	-2	23,547	-0.01%
2021/07/29	0	0.00	9	40.11	40.00	-9	23,595	-0.04%
2021/07/27	2	39.63	2	39.25	39.00	0	23,682	0.00%
2021/07/26	8.3	40.25	0	40.10	39.90	8.3	23,804	0.03%
2021/07/23	0	0.00	11.1	40.90	40.85	-11.1	23,935	-0.05%
2021/07/22	3	39.18	0	0.00	39.35	3	24,006	0.01%
2021/07/21	21	39.81	2	39.15	39.25	19	24,056	0.08%
2021/07/20	2	40.80	0	0.00	40.75	2	24,035	0.01%
2021/07/19	1	41.50	1	41.20	41.70	0	24,102	0.00%
2021/07/16	17	40.88	1	41.15	41.30	16	24,328	0.07%
2021/07/15	15	41.68	3	42.13	42.15	12	24,369	0.05%
2021/07/14	1	40.75	1	41.30	41.25	0	24,454	0.00%
2021/07/13	15.1	41.26	6	41.55	40.90	9.1	24,605	0.04%
2021/07/12	7.3	42.83	4	42.69	42.10	3.3	24,583	0.01%
2021/07/09	4	43.95	1	44.75	43.75	3	25,092	0.01%
2021/07/08	3	44.52	19	44.57	44.70	-16	25,452	-0.06%
2021/07/07	37	46.57	122	46.30	45.25	-85	26,102	-0.33%	大賣/
2021/07/06	14	45.68	5	44.84	44.70	9	25,579	0.04%
2021/07/05	7	44.40	4	44.55	44.50	3	25,582	0.01%
2021/07/02	12	45.25	2	44.33	44.80	10	25,639	0.04%
2021/07/01	46	46.75	96.1	46.59	45.60	-50.1	25,279	-0.20%
2021/06/30	44	45.41	26	45.46	45.70	18	24,430	0.07%
2021/06/29	6	44.07	40	44.36	43.80	-34	23,871	-0.14%
2021/06/28	17	43.77	7	44.04	44.00	10	23,785	0.04%
2021/06/25	6	44.68	5	44.53	44.30	1	23,683	0.00%
2021/06/24	21	44.51	10	44.85	44.95	11	23,805	0.05%
2021/06/23	73	45.17	51	44.24	44.00	22	23,763	0.09%
2021/06/22	67	45.70	77	45.52	44.45	-10	23,479	-0.04%
2021/06/21	36	43.44	36	43.94	44.45	0	22,491	0.00%
2021/06/18	20.2	43.47	15	43.36	43.25	5.2	22,031	0.02%
2021/06/17	60	44.67	42	45.31	44.30	18	21,851	0.08%
2021/06/16	5	44.19	0	0.00	43.95	5	21,436	0.02%
2021/06/15	34.3	45.06	24	45.40	44.95	10.3	21,270	0.05%
2021/06/11	233.1	47.08	154	46.49	45.60	79.1	20,880	0.38%	大買/大賣/
2021/06/10	32	45.19	12	45.36	45.50	20	19,739	0.10%
2021/06/09	44.3	46.26	34	47.30	45.45	10.3	19,438	0.05%
2021/06/08	85.2	49.82	69	49.79	49.10	16.2	18,821	0.09%
2021/06/07	111	49.48	137	49.62	50.60	-26	17,681	-0.15%	大買/大賣/
2021/06/04	82.5	48.74	39	48.12	46.05	43.5	16,159	0.27%
2021/06/03	38.5	45.58	48	46.40	47.30	-9.5	15,117	-0.06%
2021/06/02	35	40.87	19	40.81	43.00	16	13,987	0.11%
2021/06/01	0	0.00	18	38.97	39.10	-18	13,318	-0.14%
2021/05/31	10	38.25	25	38.51	38.25	-15	13,351	-0.11%
2021/05/28	16	37.97	2	38.50	37.75	14	13,267	0.11%
2021/05/27	1	37.85	7	37.24	37.70	-6	13,224	-0.05%
2021/05/26	8	35.95	1	35.95	35.90	7	12,890	0.05%
2021/05/25	1	35.50	4	35.85	35.85	-3	12,765	-0.02%
2021/05/24	3	35.00	2	35.30	35.50	1	12,643	0.01%
2021/05/21	4	33.29	10	33.98	34.20	-6	12,564	-0.05%
2021/05/20	0	0.00	1	33.05	33.15	-1	12,491	-0.01%
2021/05/19	22	32.98	24	33.03	33.75	-2	12,471	-0.02%
2021/05/18	1	32.00	6	32.33	32.55	-5	12,390	-0.04%
2021/05/17	9	29.75	13	29.60	29.60	-4	12,320	-0.03%
2021/05/14	12	31.41	0	0.00	31.65	12	12,175	0.10%
2021/05/13	3	31.53	6	31.90	32.50	-3	12,028	-0.02%
2021/05/12	9	33.72	36.2	34.76	32.55	-27.2	11,875	-0.23%
2021/05/11	28	38.06	11	38.25	36.10	17	11,647	0.15%
2021/05/10	15	37.50	26	37.88	37.30	-11	11,138	-0.10%
2021/05/07	3	34.80	2	35.85	35.85	1	10,910	0.01%
2021/05/06	15	35.60	2	35.55	35.55	13	10,898	0.12%
2021/05/05	5	36.24	2	35.98	35.80	3	10,841	0.03%
2021/05/04	1	36.50	4.3	35.79	35.00	-3.3	10,795	-0.03%
2021/05/03	11	36.90	2	37.90	36.55	9	10,641	0.08%
2021/04/29	3	37.83	36	38.08	38.00	-33	10,523	-0.31%
2021/04/28	32.3	39.26	7	39.42	39.15	25.3	10,391	0.24%
2021/04/27	7	38.78	2.4	38.93	39.00	4.6	10,300	0.04%
2021/04/26	4	38.71	3	39.07	39.10	1	10,262	0.01%
2021/04/23	0	0.00	2	37.98	38.45	-2	10,189	-0.02%
2021/04/22	27	38.55	24	39.17	37.85	3	10,228	0.03%
2021/04/21	1	38.40	55	38.66	38.70	-54	9,979	-0.54%
2021/04/20	16	38.96	19	38.84	38.40	-3	9,815	-0.03%
2021/04/19	81	39.33	11	39.27	39.20	70	9,689	0.72%
2021/04/16	12	38.21	24	38.71	38.85	-12	9,457	-0.13%
2021/04/15	68	38.43	54	38.63	38.35	14	9,313	0.15%
2021/04/14	10	36.66	62	37.01	38.00	-52	8,612	-0.60%
2021/04/13	78	36.85	21.1	37.45	37.10	56.9	8,244	0.69%
2021/04/12	3	33.30	13	33.89	34.65	-10	7,454	-0.13%
2021/04/09	5.9	32.18	0	0.00	31.50	5.9	7,196	0.08%
2021/04/08	1	33.15	17	33.11	33.20	-16	7,070	-0.23%
2021/04/07	2	31.55	0	0.00	31.60	2	7,209	0.03%
2021/04/06	6	31.13	12	31.51	31.55	-6	7,685	-0.08%
2021/04/01	0	0.00	7	31.07	31.25	-7	7,829	-0.09%
2021/03/31	15	31.30	8	31.80	31.50	7	7,758	0.09%
2021/03/30	10	31.21	2	31.23	31.25	8	7,676	0.10%
2021/03/29	5.1	31.42	31	30.95	30.95	-25.9	7,605	-0.34%
2021/03/26	7	29.70	5	29.92	29.60	2	7,504	0.03%
2021/03/25	12	29.63	6	29.67	29.50	6	7,414	0.08%
2021/03/24	0	0.00	3	28.70	28.95	-3	7,315	-0.04%
2021/03/23	17.9	28.55	10	28.65	28.55	7.9	7,354	0.11%
2021/03/22	1	28.75	4	28.70	28.80	-3	7,630	-0.04%
2021/03/19	1	28.80	0	0.00	28.95	1	7,698	0.01%
2021/03/18	2	29.00	1	29.30	29.00	1	7,750	0.01%
2021/03/17	1	28.85	38	29.05	29.20	-37	7,823	-0.47%
2021/03/16	0	0.00	5	28.90	29.05	-5	7,835	-0.06%
2021/03/15	2	29.45	0	0.00	29.35	2	7,745	0.03%
2021/03/12	1	29.50	47	29.65	29.90	-46	7,711	-0.60%
2021/03/11	33	29.84	36	29.62	29.60	-3	7,688	-0.04%
2021/03/10	5	29.01	2	29.37	29.65	3	7,614	0.04%
2021/03/09	6	29.48	12	29.12	29.70	-6	7,508	-0.08%
2021/03/08	54	28.93	9	29.12	28.55	45	7,339	0.61%
2021/03/05	24.1	28.86	43	28.43	28.30	-18.9	7,301	-0.26%
2021/03/04	61	27.94	64	27.86	28.85	-3	7,205	-0.04%
2021/03/03	1	27.85	1	27.95	28.00	0	7,040	0.00%
2021/03/02	11	27.43	0	27.95	27.05	11	6,998	0.16%
2021/02/26	1	26.90	0	26.99	27.25	1	6,861	0.01%
2021/02/25	1	26.90	30	26.95	27.05	-29	6,828	-0.42%
2021/02/23	0	0.00	56	27.46	27.70	-56	6,822	-0.82%
2021/02/22	0	0.00	6	26.62	26.70	-6	6,790	-0.09%
2021/02/18	5	26.45	362	26.40	26.50	-357	7,025	-5.08%	大賣/鉅額交易
2021/02/17	0	0.00	244	25.90	25.90	-244	7,305	-3.34%	大賣/鉅額交易
2021/02/05	5	24.30	0	24.45	24.35	5	7,916	0.06%
2021/02/04	0	0.00	1	24.15	24.10	-1	7,925	-0.01%
2021/02/03	60	24.20	0	24.20	24.25	60	7,969	0.75%
2021/02/02	60	23.90	0	23.75	24.35	60	8,079	0.74%
2021/02/01	1	23.75	0	0.00	23.70	1	8,162	0.01%
2021/01/28	418	23.80	0	0.00	23.75	418	8,271	5.05%	大買/鉅額交易
2021/01/26	10	24.45	1	24.45	24.30	9	8,278	0.11%
2021/01/21	0	0.00	2	25.18	24.80	-2	8,456	-0.02%
2021/01/20	203	24.50	13	24.39	24.25	190	8,455	2.25%	大買/鉅額交易
2021/01/19	0	0.00	5	25.39	25.50	-5	8,541	-0.06%
2021/01/18	2	25.10	2	24.60	25.30	0	8,876	0.00%
2021/01/15	10	25.38	2	25.75	25.35	8	8,817	0.09%
2021/01/14	4	26.81	0	0.00	26.80	4	8,867	0.05%
2021/01/13	2	27.25	3	27.27	27.25	-1	8,857	-0.01%
2021/01/11	1	27.25	5	27.24	27.25	-4	8,759	-0.05%
2021/01/08	1	27.20	1	27.35	27.25	0	8,755	0.00%
2021/01/07	0	0.00	2	27.35	27.40	-2	8,663	-0.02%
2021/01/06	3	27.68	5	27.75	27.75	-2	8,579	-0.02%
2021/01/05	6	28.48	22	28.35	28.40	-16	8,453	-0.19%
2021/01/04	11	29.06	12	29.52	29.30	-1	8,379	-0.01%
2020/12/31	22	29.64	0	0.00	29.45	22	8,298	0.27%
2020/12/30	12	29.60	2	30.43	29.35	10	8,200	0.12%
2020/12/29	6	29.54	24	30.00	28.70	-18	7,881	-0.23%
2020/12/28	4	28.20	1	28.25	28.25	3	7,371	0.04%
2020/12/24	2	25.75	0	0.00	25.75	2	7,141	0.03%
2020/12/23	0	0.00	70	25.58	25.90	-70	7,120	-0.98%
2020/12/22	8	25.66	9	25.58	25.30	-1	7,089	-0.01%
2020/12/21	1	24.95	1	25.15	25.15	0	6,969	0.00%
2020/12/18	5	24.60	0	0.00	24.70	5	6,968	0.07%
2020/12/17	1	24.60	1	24.70	24.60	0	6,958	0.00%
2020/12/16	1	25.10	1	25.35	25.15	0	6,943	0.00%
2020/12/15	15	25.09	18	24.86	24.90	-3	6,702	-0.04%
2020/12/14	3	24.25	70	24.30	24.45	-67	6,631	-1.01%
2020/12/10	70	23.80	0	0.00	23.65	70	6,600	1.06%
2020/12/09	0	0.00	3	23.83	23.90	-3	6,640	-0.05%
2020/12/08	2	23.45	0	0.00	23.55	2	6,742	0.03%
2020/12/07	0	0.00	1	23.35	23.25	-1	6,757	-0.01%
2020/12/03	0	0.00	2	24.03	23.90	-2	6,792	-0.03%
2020/12/02	6	23.82	0	0.00	23.65	6	6,836	0.09%
2020/12/01	2	23.95	2	24.35	24.45	0	6,805	0.00%
2020/11/30	22	24.55	20	24.55	23.80	2	6,803	0.03%
2020/11/25	2	23.00	2	23.30	23.40	0	7,091	0.00%
2020/11/23	0	0.00	22	23.00	23.00	-22	7,431	-0.30%
2020/11/20	12	22.93	10	22.95	23.05	2	7,517	0.03%
2020/11/18	1	23.00	3	23.05	23.05	-2	7,638	-0.03%
2020/11/17	7	23.12	11	22.69	22.95	-4	7,594	-0.05%
2020/11/16	4	22.85	21.6	22.21	23.15	-17.6	7,567	-0.23%
2020/11/13	25	22.26	14	22.09	22.35	11	7,409	0.15%
2020/11/12	0	0.00	1	20.80	20.65	-1	6,973	-0.01%
2020/11/11	0	0.00	2	20.75	20.95	-2	7,266	-0.03%
2020/11/10	5	20.45	5.1	20.39	20.25	-0.1	7,360	0.00%
2020/11/09	2	20.75	0.1	21.00	21.40	1.9	7,359	0.03%
2020/11/04	0	0.00	1	20.00	20.15	-1	7,158	-0.01%
2020/11/02	0	0.00	30	19.94	20.20	-30	7,115	-0.42%
2020/10/30	16	19.92	0	0.00	19.40	16	7,023	0.23%
2020/10/29	1	19.60	30	19.85	19.90	-29	6,896	-0.42%
2020/10/27	12	19.88	30	19.90	19.80	-18	6,759	-0.27%
2020/10/23	0	0.00	30	18.45	18.70	-30	6,218	-0.48%
2020/10/22	5	18.25	7	18.64	18.40	-2	6,198	-0.03%
2020/10/21	0	0.00	9	18.47	18.50	-9	6,011	-0.15%
2020/10/20	2	18.05	0	0.00	18.20	2	5,977	0.03%
2020/10/19	0	0.00	0.1	18.10	18.10	-0.1	5,963	0.00%
2020/10/16	0	0.00	1	18.25	18.20	-1	6,063	-0.02%
2020/10/13	1	18.05	0	0.00	18.25	1	6,062	0.02%
2020/10/08	100	17.92	0	0.00	18.00	100	6,150	1.63%
2020/10/07	90	17.85	3	17.90	17.90	87	6,276	1.39%
2020/10/06	0	0.00	1	17.90	17.85	-1	6,362	-0.02%
2020/10/05	0	0.00	1	17.60	17.60	-1	6,372	-0.02%
2020/09/30	0	0.00	3	17.25	17.20	-3	6,399	-0.05%
2020/09/28	0	0.00	10	17.25	17.15	-10	6,430	-0.16%
2020/09/24	0	0.00	10	17.25	16.80	-10	6,488	-0.15%
2020/09/22	5	17.69	0	0.00	17.70	5	6,468	0.08%
2020/09/21	20	18.35	5	18.45	18.25	15	6,402	0.23%
2020/09/18	13	18.43	16	18.62	18.70	-3	6,355	-0.05%
2020/09/17	2	18.50	0	0.00	18.40	2	6,303	0.03%
2020/09/16	2	18.05	2	18.45	18.45	0	6,297	0.00%
2020/09/15	0	0.00	4	18.14	18.30	-4	6,277	-0.06%
2020/09/11	7	17.89	0	0.00	17.75	7	6,317	0.11%
2020/09/09	0	0.00	2	18.70	18.70	-2	6,360	-0.03%
2020/09/07	70	18.62	99	18.62	18.50	-29	6,449	-0.45%
2020/09/04	0	0.00	30	18.20	18.25	-30	6,400	-0.47%
2020/09/03	6	18.53	5	18.27	18.55	1	6,331	0.02%
2020/09/02	6	18.68	1	19.00	18.50	5	6,273	0.08%
2020/09/01	0	0.00	129	18.83	18.85	-129	6,185	-2.09%	大賣/鉅額交易
2020/08/31	9	18.47	1	18.35	18.30	8	6,018	0.13%
2020/08/28	6	17.95	23	17.69	18.10	-17	5,847	-0.29%
2020/08/27	2	17.20	2	17.25	17.25	0	5,544	0.00%
2020/08/26	2	17.00	3	17.20	17.15	-1	5,413	-0.02%
2020/08/25	0	0.00	1	16.50	16.70	-1	5,280	-0.02%
2020/08/24	2	16.50	5	16.74	16.55	-3	5,268	-0.06%
2020/08/21	1	16.25	1	16.25	16.35	0	5,186	0.00%
2020/08/20	3	15.80	9	16.08	16.00	-6	5,169	-0.12%
2020/08/19	84	16.35	85	16.31	16.75	-1	5,007	-0.02%
2020/08/18	7	16.16	3	15.95	15.85	4	4,830	0.08%
2020/08/17	10	16.10	21	16.00	16.20	-11	4,566	-0.24%
2020/08/14	2	14.60	0	0.00	14.75	2	4,246	0.05%
2020/08/13	1	14.45	4	14.50	14.40	-3	4,091	-0.07%
2020/08/12	100	14.20	0	0.00	14.25	100	3,998	2.50%
2020/08/11	0	0.00	10	14.12	14.05	-10	4,020	-0.25%
2020/08/07	60	13.90	0	0.00	13.85	60	4,028	1.49%
2020/08/06	0	0.00	3	13.83	13.80	-3	4,009	-0.07%
2020/08/05	1	13.75	0	0.00	13.75	1	4,015	0.02%
2020/08/04	0	0.00	2	13.65	13.65	-2	4,047	-0.05%
2020/07/30	0	0.00	1	13.70	13.70	-1	4,057	-0.02%
2020/07/28	0	0.00	5	13.40	13.30	-5	4,048	-0.12%
2020/07/27	1	13.55	0	0.00	13.45	1	4,044	0.02%
2020/07/22	11	14.28	4	14.10	14.00	7	4,067	0.17%
2020/07/16	0	0.00	0.1	13.90	13.90	-0.1	3,901	0.00%
2020/07/14	10	14.48	0	0.00	14.30	10	3,778	0.26%
2020/07/13	0	0.00	10	14.50	14.50	-10	3,660	-0.27%
2020/07/10	0	0.00	3	14.37	14.30	-3	3,598	-0.08%
2020/07/09	2	14.55	2	14.50	14.45	0	3,598	0.00%
2020/07/06	0	0.00	2	14.35	14.40	-2	3,547	-0.06%
2020/07/03	0	0.00	3	14.15	14.15	-3	3,505	-0.09%
2020/07/02	0	0.00	21	14.15	14.15	-21	3,476	-0.60%
2020/07/01	0	0.00	1	13.85	13.95	-1	3,418	-0.03%
2020/06/30	1	13.75	8	13.75	13.80	-7	3,400	-0.21%
2020/06/29	0	0.00	1	13.65	13.65	-1	3,407	-0.03%
2020/06/24	2	13.80	0	0.00	13.75	2	3,398	0.06%
2020/06/23	0	0.00	1	13.85	13.75	-1	3,493	-0.03%
2020/06/22	0	0.00	2	13.95	13.85	-2	3,516	-0.06%
2020/06/19	1	13.85	1	13.90	13.85	0	3,546	0.00%
2020/06/18	10	14.00	2	14.10	14.10	8	3,555	0.23%
2020/06/17	1	13.95	5	13.85	13.90	-4	3,505	-0.11%
2020/06/16	0	0.00	12	13.72	14.05	-12	3,521	-0.34%
2020/06/15	21	14.02	2	13.65	13.75	19	3,443	0.55%
2020/06/12	0	0.00	3	13.03	13.25	-3	3,283	-0.09%
2020/06/11	3	13.42	9	13.60	13.35	-6	3,343	-0.18%
2020/06/10	15	13.80	6	13.70	13.75	9	3,333	0.27%
2020/06/09	1	13.80	143	13.84	13.80	-142	3,419	-4.15%	大賣/鉅額交易
2020/06/08	143	13.80	7	13.89	13.80	136	3,472	3.92%	大買/鉅額交易
2020/06/05	0	0.00	145	13.60	13.70	-145	3,432	-4.22%	大賣/鉅額交易
2020/06/04	145	13.55	0	0.00	13.50	145	3,484	4.16%	大買/鉅額交易
2020/05/28	1	13.60	0	0.00	13.50	1	3,609	0.03%
2020/05/20	0	0.00	1	13.30	13.25	-1	4,491	-0.02%
2020/05/18	1	13.25	10	13.30	13.35	-9	4,524	-0.20%
2020/05/15	0	0.00	15	13.00	13.00	-15	4,476	-0.34%
2020/05/12	0	0.00	2	12.80	12.75	-2	4,431	-0.05%
2020/05/07	5	12.65	0	0.00	12.65	5	4,604	0.11%
2020/05/05	0	0.00	1	12.60	12.60	-1	4,886	-0.02%
2020/05/04	0	0.00	1	12.55	12.50	-1	4,951	-0.02%
2020/04/23	1	11.95	0	0.00	11.95	1	5,258	0.02%
2020/04/21	1	11.75	0	0.00	11.75	1	5,235	0.02%
2020/04/20	0	0.00	1	12.10	12.05	-1	5,195	-0.02%
2020/04/14	0	0.00	2	12.00	12.00	-2	5,070	-0.04%
2020/04/13	3	11.80	0	0.00	11.85	3	5,071	0.06%
2020/04/10	0	0.00	1	11.95	11.95	-1	5,067	-0.02%
2020/04/09	2	11.85	2	11.90	11.90	0	5,061	0.00%
2020/04/08	0	0.00	5	11.70	11.80	-5	5,045	-0.10%
2020/04/07	1	11.75	0	0.00	11.65	1	5,006	0.02%
2020/04/01	2	11.63	10	11.55	11.65	-8	4,969	-0.16%
2020/03/31	0	0.00	4	11.64	11.55	-4	4,979	-0.08%
2020/03/30	0	0.00	10	11.50	11.60	-10	4,971	-0.20%
2020/03/27	1	11.80	1	11.90	11.70	0	4,981	0.00%
2020/03/25	0	0.00	1	11.50	11.40	-1	4,875	-0.02%
2020/03/24	1	11.30	12	11.27	11.25	-11	4,863	-0.23%
2020/03/23	9	11.16	0	0.00	11.10	9	4,880	0.18%
2020/03/20	16	10.78	0	0.00	10.70	16	4,784	0.33%
2020/03/18	1	10.85	0	0.00	10.80	1	4,698	0.02%
2020/03/13	10	11.20	0	0.00	11.45	10	4,522	0.22%
2020/03/12	31	12.24	10	12.15	12.05	21	4,423	0.47%
2020/03/11	11	12.71	0	0.00	12.75	11	4,345	0.25%
2020/03/10	5	12.70	6	12.68	12.90	-1	4,311	-0.02%
2020/03/09	10	13.09	0	0.00	12.90	10	4,231	0.24%
2020/03/06	2	13.58	0	0.00	13.50	2	4,159	0.05%
2020/03/05	0	0.00	200	13.66	13.65	-200	4,126	-4.85%	大賣/鉅額交易
2020/03/04	2	13.70	0	0.00	13.70	2	4,104	0.05%
2020/03/03	1	13.85	0	0.00	13.75	1	4,080	0.02%
2020/03/02	6	13.62	0	0.00	13.55	6	4,019	0.15%
2020/02/27	86	14.58	14	14.50	13.90	72	3,967	1.81%
2020/02/26	182	14.47	87	14.37	14.25	95	3,662	2.59%	大買/
2020/02/24	1	13.80	32	13.81	13.85	-31	3,127	-0.99%
2020/02/19	3	13.57	6	13.52	13.60	-3	3,032	-0.10%
2020/02/18	0	0.00	2	13.40	13.35	-2	3,098	-0.06%
2020/02/14	0	0.00	3	13.40	13.40	-3	3,085	-0.10%
2020/02/13	4	13.35	12	13.30	13.30	-8	3,063	-0.26%
2020/02/12	2	13.40	0	0.00	13.40	2	3,033	0.07%
2020/02/11	27	13.44	0	0.00	13.45	27	3,005	0.90%
2020/02/10	35	13.64	1	13.95	13.50	34	2,946	1.15%
2020/02/07	10	13.78	5	13.63	13.95	5	2,774	0.18%
2020/02/06	0	0.00	8	13.24	13.25	-8	2,497	-0.32%
2020/02/05	8	13.08	5	13.32	12.95	3	2,464	0.12%
2020/02/04	1	12.80	0	0.00	12.85	1	2,358	0.04%
2020/02/03	5	12.90	0	0.00	12.75	5	2,334	0.21%
2020/01/31	10	13.36	3	13.25	13.10	7	2,287	0.31%
2020/01/30	7	13.68	0	0.00	13.55	7	2,196	0.32%
2020/01/20	1	13.20	1	13.25	13.25	0	1,885	0.00%
2020/01/15	0	0.00	2	13.20	13.15	-2	1,924	-0.10%
2020/01/13	1	13.20	0	0.00	13.20	1	1,943	0.05%
2020/01/10	2	13.13	0	0.00	13.20	2	1,975	0.10%
2020/01/03	1	13.60	0.1	13.50	13.55	0.9	1,919	0.05%
2020/01/02	0	0.00	5	13.50	13.60	-5	1,895	-0.26%
2019/12/31	0	0.00	2.1	13.45	13.45	-2.1	1,869	-0.11%
2019/12/26	0	0.00	5	13.50	13.55	-5	1,818	-0.27%
2019/12/18	15	13.67	10	13.70	13.85	5	1,590	0.31%
2019/12/16	0	0.00	1	13.40	13.40	-1	1,446	-0.07%
2019/12/13	3	13.10	0	0.00	13.10	3	1,379	0.22%
2019/11/28	0	0.00	10	13.25	13.05	-10	1,324	-0.76%
2019/11/26	10	13.00	0	0.00	13.15	10	1,259	0.79%
2019/11/25	4	12.90	0	0.00	12.95	4	1,197	0.33%
2019/11/19	0	0.00	9	12.75	12.75	-9	1,122	-0.80%
2019/11/18	3	12.65	0	0.00	12.65	3	1,089	0.28%
2019/11/15	2	12.50	14	12.50	12.55	-12	1,050	-1.14%
2019/11/07	0	0.00	1	12.05	12.10	-1	939	-0.11%
2019/11/05	0	0.00	0	12.10	12.10	0	936	0.00%
2019/10/22	5	11.80	0	0.00	11.90	5	903	0.55%
2019/10/15	10	11.60	0	0.00	11.60	10	914	1.09%
2019/09/18	0	0.00	1	11.90	11.90	-1	1,397	-0.07%
2019/09/09	0	0.00	10.2	11.71	11.80	-10.2	1,394	-0.73%
2019/09/05	0	0.00	1	11.70	11.65	-1	1,382	-0.07%
2019/08/28	6	11.40	0	0.00	11.35	6	1,388	0.43%
2019/08/06	0	0.00	6	11.18	11.25	-6	1,400	-0.43%
2019/07/19	1	11.80	0	0.00	11.90	1	1,311	0.08%
2019/07/17	0	0.00	0	12.00	12.10	0	1,284	0.00%
2019/07/10	3	12.45	0	0.00	12.50	3	1,041	0.29%
2019/07/09	0	0.00	3	12.28	12.30	-3	979	-0.31%
2019/07/08	2	12.10	2	12.15	12.20	0	929	0.00%
2019/07/05	2	12.00	2	12.05	12.05	0	892	0.00%
2019/07/02	3	11.92	0	0.00	11.90	3	852	0.35%
2019/07/01	2	12.00	2	11.95	11.95	0	833	0.00%
2019/06/21	0	0.00	1	11.90	11.75	-1	795	-0.13%
2019/06/20	3	11.85	2	11.95	11.90	1	787	0.13%
2019/05/21	0	0.00	2	11.55	11.50	-2	891	-0.22%
2019/04/26	1	11.85	0	0.00	11.85	1	938	0.11%
2019/03/29	1	11.80	0	0.00	11.85	1	931	0.11%
2019/03/28	20	11.75	0	0.00	11.80	20	936	2.14%
2019/03/22	18	11.80	0	0.00	11.85	18	933	1.93%
2019/03/20	41	11.80	0	0.00	11.85	41	934	4.39%
2019/03/15	0	11.80	0	0.00	11.75	0	978	0.00%
2019/03/13	0	0.00	1	11.90	11.90	-1	980	-0.10%
2019/03/07	1	11.80	0	0.00	11.80	1	992	0.10%
2019/03/05	11	11.91	0	0.00	11.90	11	988	1.11%
2019/02/22	0	0.00	1	12.15	12.05	-1	948	-0.11%
2019/02/20	5	12.15	7	12.26	12.25	-2	924	-0.22%
2019/02/18	0	0.00	1	11.95	11.95	-1	854	-0.12%
2019/02/15	0	0.00	1	11.85	11.85	-1	848	-0.12%
2019/02/12	0	0.00	1	11.65	11.65	-1	831	-0.12%
2019/01/21	0	11.45	1	11.45	11.45	-1	836	-0.12%
2019/01/18	1	11.45	0	0.00	11.40	1	839	0.12%
2019/01/08	1	11.20	0	0.00	11.20	1	1,033	0.10%
2019/01/04	0	0.00	1	11.10	11.15	-1	1,078	-0.09%
2018/12/27	1	11.35	0	0.00	11.30	1	1,238	0.08%
2018/12/25	0	0.00	1	11.25	11.30	-1	1,236	-0.08%
2018/12/11	1	11.65	0	0.00	11.65	1	1,312	0.08%
2018/12/03	1	11.70	0	0.00	11.70	1	1,326	0.08%
2018/11/15	1	11.30	0	0.00	11.40	1	1,625	0.06%
2018/10/29	0	0.00	1	11.00	11.05	-1	1,624	-0.06%
2018/10/26	0	0.00	3	11.20	11.10	-3	1,634	-0.18%
2018/10/22	1	11.85	0	0.00	11.75	1	1,686	0.06%
2018/10/19	0	0.00	1	11.80	11.80	-1	1,672	-0.06%
2018/09/20	0	0.00	1	12.20	12.20	-1	1,361	-0.07%
2018/09/19	0	0.00	1	12.45	12.45	-1	1,367	-0.07%
2018/09/14	0	0.00	2	12.40	12.45	-2	1,378	-0.15%
2018/09/13	0	0.00	1	12.20	12.15	-1	1,373	-0.07%
2018/09/11	0	0.00	1	11.95	11.95	-1	1,393	-0.07%
2018/09/07	1	12.25	1	12.25	12.20	0	1,368	0.00%
2018/08/23	2	12.53	2	12.50	12.90	0	1,459	0.00%
2018/08/22	0	0.00	1	12.25	12.25	-1	1,310	-0.08%
2018/08/20	0	0.00	8	12.03	12.00	-8	1,293	-0.62%
2018/08/17	0	0.00	1	11.95	11.90	-1	1,282	-0.08%
2018/08/14	5	11.75	0	0.00	11.80	5	1,286	0.39%
2018/08/13	1	11.70	0	0.00	11.70	1	1,288	0.08%
2018/08/06	1	11.95	0	0.00	11.95	1	1,398	0.07%
2018/08/03	0	0.00	1	11.90	11.90	-1	1,425	-0.07%
2018/07/31	0	0.00	20	12.10	12.10	-20	1,449	-1.38%
2018/07/30	21	12.20	18	12.15	12.20	3	1,434	0.21%
2018/07/27	7	11.81	9	11.87	11.90	-2	1,397	-0.14%
2018/07/25	3	11.65	2	11.68	11.70	1	1,403	0.07%
2018/07/24	2	11.55	0	0.00	11.60	2	1,406	0.14%
2018/07/23	5	11.56	0	0.00	11.55	5	1,425	0.35%
2018/07/19	1	11.65	0	0.00	11.65	1	1,488	0.07%
2018/07/18	2	11.60	2	11.70	11.75	0	1,521	0.00%
2018/07/17	1	11.55	2	11.65	11.60	-1	1,531	-0.07%
2018/07/12	0	0.00	12	11.48	11.55	-12	1,536	-0.78%
2018/07/11	11	11.85	2	11.78	11.90	9	1,585	0.57%
2018/07/10	10	11.65	0	0.00	11.70	10	1,575	0.63%
2018/07/09	5	11.54	4	11.66	11.65	1	1,565	0.06%
2018/07/06	3	11.55	3	11.65	11.55	0	1,574	0.00%
2018/07/05	8	11.81	0	0.00	11.65	8	1,634	0.49%
2018/07/02	2	12.00	0	0.00	12.00	2	1,704	0.12%
2018/06/28	2.3	12.01	0	0.00	12.05	2.3	1,706	0.13%
2018/06/26	12	12.02	0	0.00	12.10	12	1,750	0.69%
2018/06/25	0	0.00	5	12.15	12.20	-5	1,749	-0.29%
2018/06/19	2	12.50	8	12.50	12.50	-6	1,821	-0.33%
2018/06/14	5	12.60	0	0.00	12.60	5	1,832	0.27%
2018/06/13	0	0.00	1	12.80	12.75	-1	1,822	-0.05%
2018/06/06	2	13.00	0	0.00	13.00	2	1,998	0.10%
2018/06/04	0	0.00	5	13.37	13.25	-5	2,047	-0.24%
2018/06/01	0	0.00	3	13.15	13.20	-3	2,017	-0.15%
2018/05/29	4	12.94	0	0.00	12.90	4	2,154	0.19%
2018/05/28	0	0.00	2.5	12.75	12.80	-2.5	2,250	-0.11%
2018/05/18	1	12.80	0	0.00	12.75	1	3,052	0.03%
2018/05/17	1	12.80	0	0.00	12.75	1	3,082	0.03%
2018/05/14	0	0.00	1	13.20	13.00	-1	3,201	-0.03%
2018/05/11	0	0.00	3.1	13.12	13.10	-3.1	3,232	-0.09%
2018/05/10	3	12.98	3	13.03	13.00	0	3,263	0.00%
2018/05/09	0	0.00	2	13.00	12.90	-2	3,280	-0.06%
2018/05/08	0	0.00	2	12.93	12.95	-2	3,377	-0.06%
2018/05/03	2	12.73	0	0.00	12.70	2	3,786	0.05%
2018/05/02	1	12.90	0	0.00	12.90	1	3,835	0.03%
2018/04/27	8	12.67	5	12.75	12.60	3	3,890	0.08%
2018/04/26	5	12.60	2	12.55	12.50	3	3,989	0.08%
2018/04/25	4	12.58	14	12.64	12.65	-10	3,997	-0.25%
2018/04/24	2	12.78	0	0.00	12.70	2	4,022	0.05%
2018/04/23	7	12.97	13	12.90	12.85	-6	4,052	-0.15%
2018/04/20	2	13.00	3	13.20	13.20	-1	4,081	-0.02%
2018/04/18	0	0.00	4	13.15	13.10	-4	4,126	-0.10%
2018/04/17	0	0.00	2	13.45	13.25	-2	4,177	-0.05%
2018/04/16	0	0.00	11	13.10	13.25	-11	4,180	-0.26%
2018/04/13	2	13.15	0	0.00	13.20	2	4,257	0.05%
2018/04/12	6	13.30	0	0.00	13.30	6	4,277	0.14%
2018/04/11	0	0.00	2	13.30	13.20	-2	4,323	-0.05%
2018/04/10	1	13.20	0	0.00	13.10	1	4,348	0.02%
2018/04/09	0	0.00	3	12.95	13.05	-3	4,407	-0.07%
2018/04/02	0	12.80	2	12.75	12.70	-2	4,891	-0.04%
2018/03/31	0	12.95	0	0.00	12.90	0	5,109	0.00%
2018/03/30	2	12.95	0	0.00	12.95	2	5,502	0.04%
2018/03/28	0	12.70	0	0.00	12.70	0	5,472	0.00%
2018/03/23	2	12.75	0	0.00	12.75	2	5,498	0.04%
2018/03/22	0	0.00	20	13.30	13.10	-20	5,461	-0.37%
2018/03/19	3	13.50	0	0.00	13.50	3	5,490	0.05%
2018/03/16	2	13.50	0	0.00	13.35	2	5,476	0.04%
2018/03/14	2	13.70	0	0.00	13.70	2	5,417	0.04%
2018/03/12	0	0.00	1	14.15	13.90	-1	5,384	-0.02%
2018/03/09	0	13.85	1	13.95	13.90	-1	5,349	-0.02%
2018/03/08	0	0.00	5	13.85	13.85	-5	5,343	-0.09%
2018/03/07	0	0.00	4	13.83	13.70	-4	5,343	-0.07%
2018/03/06	0	0.00	3	13.93	13.80	-3	5,345	-0.06%
2018/03/05	10	14.05	12	14.16	13.90	-2	5,351	-0.04%
2018/03/02	40	14.02	20	14.25	13.95	20	5,379	0.37%
2018/03/01	14	14.30	10	14.31	14.25	4	5,308	0.08%
2018/02/27	67	14.28	65	14.54	14.05	2	5,335	0.04%
2018/02/26	58	14.51	28.1	14.44	14.50	29.9	5,104	0.59%
2018/02/23	0	0.00	3	12.95	13.50	-3	4,704	-0.06%
2018/02/22	0	0.00	4	12.85	12.75	-4	4,658	-0.09%
2018/02/21	1	12.70	3	12.65	12.85	-2	4,757	-0.04%
2018/02/12	21	12.50	0	0.00	12.45	21	4,906	0.43%
2018/02/09	2	12.35	0	0.00	12.35	2	4,942	0.04%
2018/02/08	2	12.50	0	0.00	12.65	2	4,976	0.04%
2018/02/07	1	12.75	0	0.00	12.50	1	5,175	0.02%
2018/02/06	2	12.80	8	12.59	12.50	-6	5,162	-0.12%
2018/02/05	5	13.50	4	13.50	13.60	1	5,105	0.02%
2018/02/02	1	13.75	0	0.00	13.70	1	5,052	0.02%
2018/02/01	0	0.00	3	13.68	13.60	-3	5,003	-0.06%
2018/01/31	2	13.70	4	13.78	13.60	-2	4,973	-0.04%
2018/01/30	16	13.98	3	14.05	13.50	13	4,898	0.27%
2018/01/29	2	13.85	1	13.95	13.95	1	4,666	0.02%
2018/01/26	2	13.40	0	0.00	13.35	2	4,610	0.04%
2018/01/23	1	13.70	0	0.00	13.75	1	4,489	0.02%
2018/01/22	5	13.69	2	13.50	13.90	3	4,441	0.07%
2018/01/19	0	0.00	3	13.45	13.45	-3	4,331	-0.07%
2018/01/17	0	0.00	4	13.65	13.75	-4	4,286	-0.09%
2018/01/16	1	13.55	0	0.00	13.65	1	4,234	0.02%
2018/01/11	3	13.30	0	0.00	13.20	3	4,144	0.07%
2018/01/10	0	0.00	2	13.45	13.40	-2	4,085	-0.05%
2018/01/08	2	13.55	0	0.00	13.40	2	3,951	0.05%
2018/01/05	3	13.55	0	0.00	13.55	3	3,943	0.08%
2018/01/02	0	0.00	12	13.99	13.95	-12	3,783	-0.32%