永豐餘 (1907)-元富-烏日券商分點個股進出

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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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	2	30.30	0	0.00	30.55	2	1,739	0.12%
2024/05/08	0	30.50	2	30.45	30.40	-2	1,729	-0.11%
2024/05/07	11.1	30.78	21	30.61	30.65	-9.9	1,736	-0.57%
2024/05/06	10	31.88	0	0.00	31.40	10	1,713	0.58%
2024/04/29	32	31.30	25	31.76	31.65	7	1,658	0.42%
2024/04/25	2	30.60	1	30.65	30.60	1	1,570	0.06%
2024/04/19	6.6	29.44	0	0.00	29.40	6.6	1,518	0.43%
2024/04/17	2.5	29.37	0	0.00	29.35	2.5	1,476	0.17%
2024/04/16	3.5	29.46	0	0.00	29.30	3.5	1,472	0.24%
2024/04/15	1.1	30.01	1	30.45	30.00	0.1	1,433	0.00%
2024/04/12	0.1	29.99	0	0.00	29.90	0.1	1,418	0.01%
2024/04/11	0	30.15	0	0.00	30.00	0	1,415	0.00%
2024/04/10	0	0.00	0.3	30.35	30.20	-0.3	1,420	-0.02%
2024/04/09	1	30.00	0	0.00	30.00	1	1,422	0.07%
2024/03/25	0	0.00	1	30.05	30.10	-1	2,081	-0.05%
2024/03/22	0	0.00	2	30.30	30.40	-2	2,373	-0.08%
2024/03/20	1.5	30.07	1	30.10	29.95	0.5	3,073	0.02%
2024/03/19	0.1	29.80	0	0.00	29.65	0.1	3,166	0.00%
2024/03/15	1	30.20	2	30.20	30.10	-1	3,223	-0.03%
2024/03/14	0	0.00	2	30.30	30.10	-2	3,252	-0.06%
2024/03/13	0.1	30.10	0	0.00	30.25	0.1	3,274	0.00%
2024/03/12	0.1	30.45	0	0.00	30.50	0.1	3,325	0.00%
2024/03/08	0.1	29.85	0	0.00	29.70	0.1	3,512	0.00%
2024/03/06	0	0.00	2	30.05	30.00	-2	3,671	-0.05%
2024/03/05	1	30.10	0	0.00	30.10	1	3,692	0.03%
2024/03/04	0	0.00	1	30.25	30.15	-1	3,701	-0.03%
2024/02/29	0	0.00	1	30.50	30.25	-1	3,681	-0.03%
2024/02/27	2	30.05	1	30.00	30.05	1	3,688	0.03%
2024/02/26	2	30.20	0	0.00	30.25	2	3,710	0.05%
2024/02/23	0.5	30.10	0	0.00	30.00	0.5	3,727	0.01%
2024/02/21	0.4	30.55	0	0.00	30.35	0.4	3,767	0.01%
2024/02/19	1	30.80	0	0.00	30.80	1	3,831	0.03%
2024/02/16	0	0.00	21.1	30.06	30.30	-21.1	3,864	-0.55%
2024/02/15	2	29.68	0	0.00	29.55	2	3,917	0.05%
2024/02/05	4	29.69	0	0.00	29.55	4	3,916	0.10%
2024/02/02	1.5	30.30	0	0.00	30.15	1.5	3,881	0.04%
2024/02/01	1	30.25	0	0.00	30.40	1	3,890	0.03%
2024/01/31	1.1	30.01	0	0.00	30.00	1.1	3,900	0.03%
2024/01/30	1	30.10	20	30.30	29.90	-19	3,917	-0.49%
2024/01/29	1.3	30.37	10	30.34	30.35	-8.7	3,911	-0.22%
2024/01/26	0.1	30.55	0	0.00	30.25	0.1	3,941	0.00%
2024/01/25	0.2	30.25	0.5	30.30	30.10	-0.3	3,981	-0.01%
2024/01/24	50.1	30.88	0	0.00	30.25	50.1	4,017	1.25%
2024/01/23	7	30.20	0	0.00	30.20	7	4,051	0.17%
2024/01/22	0.2	30.20	0	0.00	30.10	0.2	4,088	0.00%
2024/01/17	0.2	30.30	0	0.00	30.00	0.2	4,146	0.00%
2024/01/16	6	30.53	0	0.00	30.40	6	4,126	0.15%
2024/01/15	5	31.35	0	0.00	31.45	5	4,107	0.12%
2024/01/12	6.1	31.23	0	0.00	31.10	6.1	4,141	0.15%
2024/01/11	10	31.20	0	0.00	31.20	10	4,174	0.24%
2024/01/10	10.1	31.30	0	0.00	31.15	10.1	4,273	0.24%
2024/01/09	0	0.00	20	31.78	31.55	-20	4,312	-0.46%
2024/01/05	1.1	31.90	0	0.00	31.95	1.1	4,436	0.02%
2024/01/04	0.1	32.20	0	0.00	32.00	0.1	4,463	0.00%
2024/01/03	2.1	32.28	30	32.50	32.25	-28	4,511	-0.62%
2023/12/29	0.1	32.73	0	0.00	32.60	0.1	4,493	0.00%
2023/12/28	0	32.85	0	0.00	32.85	0	4,497	0.00%
2023/12/26	0	32.60	10	32.50	32.75	-10	4,573	-0.22%
2023/12/25	0.1	32.75	0	0.00	32.50	0.1	4,680	0.00%
2023/12/22	12	32.93	0	0.00	33.25	12	4,662	0.26%
2023/12/21	3	33.45	6	33.73	32.75	-3	4,624	-0.06%
2023/12/20	11.2	31.81	11	32.10	32.40	0.2	4,275	0.00%
2023/12/19	10.2	31.71	11	32.10	32.15	-0.8	3,963	-0.02%
2023/12/18	54.5	33.10	1	33.15	32.65	53.5	3,663	1.46%
2023/12/15	1.1	34.49	0	0.00	34.20	1.1	3,281	0.03%
2023/12/14	0.1	34.30	0	0.00	34.20	0.1	2,993	0.00%
2023/12/13	0	34.65	0	0.00	35.00	0	2,904	0.00%
2023/12/12	0	34.15	0	0.00	34.55	0	2,870	0.00%
2023/12/11	0	34.25	0	0.00	34.55	0	2,869	0.00%
2023/12/08	0.1	33.25	0	0.00	33.55	0.1	2,817	0.00%
2023/12/07	0.1	33.65	2	33.65	33.50	-1.9	2,791	-0.07%
2023/12/06	1.1	34.45	1	34.40	34.40	0.1	2,738	0.00%
2023/12/05	0.1	34.60	0	0.00	34.95	0.1	2,699	0.00%
2023/12/04	0.1	33.70	29	33.42	34.55	-29	2,550	-1.14%
2023/12/01	1	31.95	8	32.59	32.75	-7	2,434	-0.29%
2023/11/30	0.1	31.60	0	0.00	31.80	0.1	2,373	0.00%
2023/11/29	0	31.35	0	0.00	31.30	0	2,353	0.00%
2023/11/27	0	31.15	0	0.00	31.05	0	2,320	0.00%
2023/11/20	0.1	30.60	0	0.00	30.65	0.1	2,299	0.00%
2023/11/17	0.1	30.85	0	0.00	30.75	0.1	2,289	0.00%
2023/11/16	0.1	30.60	1	30.50	30.75	-1	2,290	-0.04%
2023/11/15	3	30.00	4	30.14	30.15	-1	2,254	-0.04%
2023/11/13	0.1	29.00	0	0.00	29.05	0.1	2,236	0.00%
2023/11/10	1	28.85	0	0.00	28.95	1	2,275	0.04%
2023/11/09	0.1	29.20	0	0.00	29.10	0.1	2,293	0.00%
2023/11/08	0.1	29.40	0	0.00	29.20	0.1	2,340	0.00%
2023/11/06	0.2	29.60	0	0.00	29.60	0.2	2,453	0.01%
2023/11/02	0.3	29.05	0	0.00	29.10	0.3	2,542	0.01%
2023/11/01	6	29.36	0	0.00	29.05	6	2,616	0.23%
2023/10/30	2	29.15	0	0.00	29.80	2	2,847	0.07%
2023/10/27	2.1	29.68	0	0.00	29.70	2.1	2,871	0.07%
2023/10/26	1.1	30.50	0	0.00	30.20	1.1	3,023	0.03%
2023/10/25	0.1	30.60	0	0.00	30.75	0.1	3,409	0.00%
2023/10/23	1	30.45	0	0.00	30.45	1	4,163	0.02%
2023/10/20	11.1	30.93	0	0.00	30.95	11.1	4,276	0.26%
2023/10/19	0	0.00	10	31.40	31.70	-10	4,458	-0.22%
2023/10/18	0	0.00	10	31.70	31.90	-10	4,530	-0.22%
2023/10/17	1	31.70	0.1	31.65	31.65	1	4,530	0.02%
2023/10/16	20	31.51	0	0.00	32.05	20	4,585	0.44%
2023/10/13	1	31.90	1	32.40	31.35	0	4,625	0.00%
2023/10/12	0.1	31.60	0	0.00	31.70	0.1	4,662	0.00%
2023/10/11	0.1	31.25	0	0.00	31.55	0.1	4,711	0.00%
2023/10/03	15	32.50	16	33.18	32.70	-1	4,843	-0.02%
2023/10/02	1	32.50	1.1	32.35	32.40	-0.1	4,840	0.00%
2023/09/28	0	0.00	12	32.63	32.55	-12	4,895	-0.25%
2023/09/27	0	30.80	0	0.00	30.95	0	4,858	0.00%
2023/09/21	5	30.40	0	0.00	30.40	5	5,501	0.09%
2023/09/19	0.1	31.20	0	0.00	31.05	0.1	5,987	0.00%
2023/09/18	0.1	31.65	10	31.55	31.85	-10	6,809	-0.15%
2023/09/15	0	0.00	10	31.20	31.90	-10	7,334	-0.14%
2023/09/14	20	31.53	0	0.00	31.35	20	7,693	0.26%
2023/09/13	0	0.00	0.1	31.10	31.15	-0.1	8,215	0.00%
2023/09/06	0	0.00	1	31.00	30.90	-1	9,125	-0.01%
2023/08/25	10	30.05	0	0.00	30.10	10	10,974	0.09%
2023/08/24	0.1	29.95	0	0.00	29.95	0.1	11,030	0.00%
2023/08/23	0	0.00	2	30.15	30.20	-2	11,069	-0.02%
2023/08/22	4	29.80	2	30.00	29.95	2	11,151	0.02%
2023/08/21	1	29.90	0	0.00	30.15	1	11,227	0.01%
2023/08/18	3	30.27	0	0.00	30.10	3	11,370	0.03%
2023/08/17	2	30.00	11	30.20	30.30	-9	11,598	-0.08%
2023/08/16	0	0.00	17	30.31	30.25	-17	11,618	-0.15%
2023/08/15	0	31.20	30	31.02	31.00	-30	11,644	-0.26%
2023/08/14	2	31.28	85	31.08	31.00	-83	11,677	-0.71%
2023/08/11	0	0.00	1	32.60	32.25	-1	11,689	-0.01%
2023/08/10	20	32.96	2	33.28	32.55	18	11,687	0.15%
2023/08/09	7	34.09	0	0.00	33.95	7	11,637	0.06%
2023/08/08	1	34.30	2	34.30	34.35	-1	11,614	-0.01%
2023/08/07	5.1	35.59	8	35.27	34.95	-3	11,590	-0.03%
2023/08/04	5	36.70	31	36.51	36.45	-26	11,574	-0.22%
2023/08/02	0	0.00	20	36.60	36.60	-20	11,849	-0.17%
2023/07/31	21	36.94	0	0.00	36.85	21	11,678	0.18%
2023/07/28	59	37.39	34	37.47	37.05	25	11,688	0.21%
2023/07/27	13	38.97	47	38.71	39.05	-34	11,390	-0.30%
2023/07/26	0	0.00	1	37.20	36.60	-1	10,871	-0.01%
2023/07/25	5.2	35.67	1	36.25	36.10	4.2	10,871	0.04%
2023/07/24	33.1	36.56	36	35.94	35.90	-2.9	10,924	-0.03%
2023/07/21	3	35.00	0	0.00	34.75	3	11,068	0.03%
2023/07/20	10	35.30	7	35.28	35.70	3	11,225	0.03%
2023/07/19	12	34.11	4	33.86	33.75	8	11,672	0.07%
2023/07/18	40	35.60	2	35.38	34.80	38	12,347	0.31%
2023/07/14	0	0.00	2	36.33	36.15	-2	12,620	-0.02%
2023/07/13	2	35.40	2	35.70	35.35	0	12,584	0.00%
2023/07/12	0	0.00	21	36.40	36.30	-21	12,522	-0.17%
2023/07/11	2	36.50	4	36.95	36.70	-2	12,513	-0.02%
2023/07/10	16	36.83	0	0.00	36.25	16	12,484	0.13%
2023/07/07	0	0.00	4	36.54	36.85	-4	12,419	-0.03%
2023/07/06	17	37.16	5	37.46	36.95	12	12,387	0.10%
2023/07/05	6	37.99	8	38.09	37.70	-2	12,319	-0.02%
2023/07/04	5	38.64	4	38.33	38.20	1	12,252	0.01%
2023/07/03	43	37.68	0	0.00	37.95	43	12,029	0.36%
2023/06/30	3	36.93	1	37.30	37.25	2	11,850	0.02%
2023/06/29	12	37.43	2	37.40	37.50	10	11,757	0.09%
2023/06/28	12	36.00	5	36.25	35.85	7	11,551	0.06%
2023/06/27	39.3	37.60	17	37.42	36.50	22.3	11,452	0.19%
2023/06/26	40	38.74	14	39.54	39.40	26	11,122	0.23%
2023/06/21	3	35.87	2	37.10	37.50	1	10,287	0.01%
2023/06/19	3	33.63	0	0.00	33.75	3	9,387	0.03%
2023/06/16	1	35.20	0	0.00	35.00	1	8,869	0.01%
2023/06/15	2	35.50	0	0.00	36.15	2	8,396	0.02%
2023/06/14	0	0.00	2	36.70	35.60	-2	8,340	-0.02%
2023/06/12	2	36.60	7	36.74	36.70	-5	8,118	-0.06%
2023/06/08	0	0.00	8	36.95	36.90	-8	7,872	-0.10%
2023/06/07	1	36.90	0	0.00	37.00	1	7,782	0.01%
2023/06/06	8	36.86	1	36.70	37.00	7	7,693	0.09%
2023/06/05	2	34.85	7	35.41	36.50	-5	7,207	-0.07%
2023/06/02	1	32.90	1	33.10	33.30	0	6,786	0.00%
2023/06/01	9	33.02	6	33.13	33.05	3	6,640	0.05%
2023/05/31	2	31.65	0.2	32.10	31.70	1.8	6,361	0.03%
2023/05/30	3	32.12	5	31.77	32.10	-2	6,304	-0.03%
2023/05/29	3	32.57	0	0.00	32.50	3	6,287	0.05%
2023/05/26	7	32.35	7	32.45	32.20	0	6,281	0.00%
2023/05/25	6	33.36	0	0.00	33.50	6	6,216	0.10%
2023/05/24	3	33.57	1	33.70	33.95	2	6,123	0.03%
2023/05/23	0	0.00	5	33.02	33.40	-5	5,965	-0.08%
2023/05/22	0	0.00	3	31.85	32.05	-3	5,696	-0.05%
2023/05/16	2	30.80	0	0.00	30.75	2	5,444	0.04%
2023/05/12	0	0.00	2	30.85	30.90	-2	5,376	-0.04%
2023/05/11	0	0.00	2	30.85	30.75	-2	5,361	-0.04%
2023/05/10	5	31.20	7	31.09	31.25	-2	5,316	-0.04%
2023/05/09	1	33.00	2	32.78	32.15	-1	5,226	-0.02%
2023/05/08	1	31.35	0	0.00	31.75	1	4,906	0.02%
2023/05/05	6	31.53	2	31.55	31.50	4	4,874	0.08%
2023/05/04	0	0.00	11	32.02	32.25	-11	4,796	-0.23%
2023/05/03	7	31.32	2	31.20	30.90	5	4,601	0.11%
2023/05/02	0	0.00	15	30.74	31.35	-15	4,518	-0.33%
2023/04/28	0	0.00	3	30.88	30.80	-3	4,414	-0.07%
2023/04/27	3	30.83	0	0.00	31.05	3	4,282	0.07%
2023/04/26	0	0.00	27	30.91	31.75	-27	4,100	-0.66%
2023/04/25	20	30.40	7	30.31	30.40	13	3,748	0.35%
2023/04/24	21	31.17	24	31.22	31.45	-3	3,508	-0.09%
2023/04/21	39	31.52	50	32.25	30.25	-11	2,970	-0.37%
2023/04/20	14	29.94	26	30.07	30.00	-12	2,203	-0.54%
2023/04/19	4	27.58	3	27.60	27.75	1	1,768	0.06%
2023/04/18	0	0.00	31	27.86	27.95	-31	1,743	-1.78%
2023/04/17	1	27.60	0	0.00	27.45	1	1,706	0.06%
2023/04/14	0	0.00	2	27.65	27.80	-2	1,703	-0.12%
2023/04/12	1	27.75	0	0.00	27.75	1	1,665	0.06%
2023/04/11	2	27.45	1	27.60	27.50	1	1,649	0.06%
2023/04/07	0	0.00	4	26.93	27.15	-4	1,611	-0.25%
2023/04/06	0	0.00	2	26.85	26.75	-2	1,595	-0.13%
2023/03/29	1	26.65	0	0.00	26.55	1	1,610	0.06%
2023/03/28	0	26.70	0	0.00	26.70	0	1,620	0.00%
2023/03/27	0	0.00	5	26.83	26.90	-5	1,607	-0.31%
2023/03/24	2	25.90	0	0.00	25.90	2	1,564	0.13%
2023/03/22	2	26.10	0	0.00	26.10	2	1,571	0.13%
2023/03/20	1	26.15	0	0.00	26.25	1	1,554	0.06%
2023/03/17	7	26.39	0	0.00	26.30	7	1,596	0.44%
2023/03/16	2	26.70	0	0.00	26.75	2	1,605	0.12%
2023/03/15	3	27.22	0	0.00	27.05	3	1,624	0.18%
2023/03/14	2	26.85	0	0.00	27.00	2	1,670	0.12%
2023/03/10	6	27.21	0	0.00	27.30	6	1,817	0.33%
2023/03/09	0	0.00	2	28.08	28.00	-2	1,802	-0.11%
2023/03/08	2	27.05	0	0.00	27.15	2	1,753	0.11%
2023/03/07	4	27.45	0	0.00	27.40	4	1,744	0.23%
2023/03/03	0	0.00	3	27.43	27.50	-3	1,682	-0.18%
2023/03/01	2	26.85	0	0.00	27.00	2	1,689	0.12%
2023/02/24	0	0.00	3	27.10	27.15	-3	1,694	-0.18%
2023/02/23	0	0.00	1	26.35	26.55	-1	1,676	-0.06%
2023/02/22	4	25.83	0	0.00	26.10	4	1,667	0.24%
2023/02/20	0	0.00	5	26.15	26.10	-5	1,746	-0.29%
2023/02/16	1	26.00	0	0.00	25.95	1	1,933	0.05%
2023/02/09	2	26.05	0	0.00	26.05	2	2,083	0.10%
2023/02/08	0	0.00	4	26.10	26.20	-4	2,091	-0.19%
2023/02/03	0	0.00	1	26.10	26.15	-1	2,191	-0.05%
2023/02/02	0	0.00	1	25.80	26.05	-1	2,227	-0.04%
2023/01/31	1	25.50	3	25.58	25.80	-2	2,388	-0.08%
2023/01/16	2	24.90	0	0.00	24.85	2	2,370	0.08%
2023/01/12	0	0.00	6	25.45	25.50	-6	2,400	-0.25%
2023/01/10	1	25.00	0.2	24.95	25.20	0.8	2,411	0.03%
2023/01/05	0	0.00	2	25.00	24.90	-2	2,438	-0.08%
2022/12/20	6	24.48	0	0.00	24.35	6	2,482	0.24%
2022/12/16	3.1	24.82	0	0.00	24.90	3.1	2,478	0.13%
2022/12/15	0	0.00	0	25.15	24.90	0	2,453	0.00%
2022/12/14	1	25.00	0	0.00	25.10	1	2,455	0.04%
2022/12/13	6	25.05	0	0.00	25.15	6	2,427	0.25%
2022/12/08	8	24.93	0	0.00	24.90	8	2,393	0.33%
2022/12/07	5	25.29	0	0.00	25.25	5	2,357	0.21%
2022/12/06	10	25.62	0	0.00	25.45	10	2,326	0.43%
2022/12/05	13	26.12	0	0.00	25.95	13	2,274	0.57%
2022/11/28	1	26.65	0	0.00	27.15	1	2,046	0.05%
2022/11/25	0	0.00	2	27.25	27.15	-2	2,035	-0.10%
2022/11/24	1	27.30	0	0.00	27.10	1	2,043	0.05%
2022/11/23	1	27.50	0	0.00	27.35	1	2,026	0.05%
2022/11/21	0	0.00	1	28.00	27.60	-1	1,946	-0.05%
2022/11/18	1	27.30	0.2	27.38	27.15	0.8	1,908	0.04%
2022/11/17	1	27.70	0	0.00	27.65	1	1,877	0.05%
2022/11/14	0	0.00	1	27.20	27.85	-1	1,791	-0.06%
2022/11/11	0.1	26.85	2	26.90	26.95	-1.9	1,734	-0.11%
2022/11/10	2	26.05	0	0.00	26.45	2	1,698	0.12%
2022/11/09	2	26.15	6	26.55	26.55	-4	1,711	-0.23%
2022/11/08	0.1	26.20	1	26.50	26.35	-1	1,686	-0.06%
2022/11/07	0	0.00	5	25.58	26.00	-5	1,636	-0.31%
2022/11/03	7	24.75	0	0.00	24.60	7	1,586	0.44%
2022/11/02	2	25.65	0	0.00	25.20	2	1,547	0.13%
2022/11/01	0	0.00	20	26.15	25.75	-20	1,513	-1.32%
2022/10/31	21	25.78	0	0.00	25.55	21	1,463	1.43%
2022/10/28	0	0.00	1	26.80	26.55	-1	1,413	-0.07%
2022/10/27	0	0.00	7	26.06	26.75	-7	1,327	-0.53%
2022/09/22	1	24.60	0	0.00	24.50	1	1,288	0.08%
2022/09/15	0	0.00	1	24.15	24.35	-1	1,263	-0.08%
2022/08/31	2	24.40	0	0.00	24.75	2	1,377	0.15%
2022/08/25	0	0.00	9	24.67	24.65	-9	1,390	-0.65%
2022/08/23	2	24.75	0	0.00	24.65	2	1,439	0.14%
2022/08/22	2	25.55	0	0.00	25.40	2	1,443	0.14%
2022/08/19	3	24.38	0	0.00	24.70	3	1,394	0.22%
2022/08/18	6	24.66	2	24.55	24.55	4	1,404	0.28%
2022/08/16	0.1	23.80	0	0.00	23.65	0.1	1,363	0.01%
2022/08/12	0	23.70	0	0.00	23.80	0	1,346	0.00%
2022/08/10	0	23.40	0	0.00	23.15	0	1,445	0.00%
2022/08/05	0	0.00	0	23.35	23.30	0	1,616	0.00%
2022/07/27	0	0.00	40	23.78	24.00	-40	1,729	-2.31%
2022/07/18	0	0.00	2	22.60	22.90	-2	1,848	-0.11%
2022/07/15	12	22.15	0	0.00	22.05	12	1,822	0.66%
2022/07/14	11	24.25	0	0.00	24.20	11	1,762	0.62%
2022/07/12	1	23.30	0	0.00	23.45	1	1,701	0.06%
2022/06/30	2	25.75	0	0.00	25.45	2	1,653	0.12%
2022/06/28	2	26.50	0	0.00	26.60	2	1,658	0.12%
2022/06/27	2.1	26.70	0	0.00	26.80	2.1	1,671	0.13%
2022/06/24	0	0.00	4	26.80	26.70	-4	1,674	-0.24%
2022/06/21	0	0.00	10	26.27	26.50	-10	1,677	-0.60%
2022/06/16	5	27.00	0	0.00	26.75	5	1,644	0.30%
2022/06/07	1	27.15	0	0.00	27.05	1	1,780	0.06%
2022/06/01	7	28.22	0	0.00	28.20	7	1,841	0.38%
2022/05/31	8	28.16	10	28.48	28.75	-2	1,837	-0.11%
2022/05/30	0	0.00	1	28.30	28.15	-1	1,800	-0.06%
2022/05/27	0	0.00	9	27.21	27.35	-9	1,782	-0.50%
2022/05/26	10	27.00	5	27.05	26.90	5	1,785	0.28%
2022/05/23	8	26.90	0	0.00	26.95	8	1,819	0.44%
2022/05/19	1	26.00	0	0.00	26.45	1	1,876	0.05%
2022/05/16	15	26.32	1	26.65	26.25	14	1,763	0.79%
2022/05/13	5	28.20	0	0.00	28.35	5	1,643	0.30%
2022/05/12	2	29.15	0	0.00	28.30	2	1,635	0.12%
2022/05/11	1	30.05	0	0.00	29.80	1	1,605	0.06%
2022/05/04	2	32.15	1	32.10	31.85	1	1,736	0.06%
2022/05/03	11	32.89	10	32.35	32.45	1	1,736	0.06%
2022/04/27	0	0.00	30	31.05	31.05	-30	1,659	-1.81%
2022/04/25	0	0.00	10	32.00	31.80	-10	1,693	-0.59%
2022/04/21	0	0.00	1	33.05	32.95	-1	1,715	-0.06%
2022/04/20	1	32.55	0.2	32.50	32.50	0.8	1,752	0.05%
2022/04/19	2	32.58	1	32.55	32.70	1	1,763	0.06%
2022/04/18	4	32.40	1	32.65	32.25	3	1,782	0.17%
2022/04/13	2	32.35	10	32.35	32.45	-8	1,826	-0.44%
2022/03/31	0	0.00	1	34.10	34.20	-1	2,428	-0.04%
2022/03/30	0	0.00	1	34.00	34.10	-1	2,574	-0.04%
2022/03/29	0	0.00	4.4	34.00	34.10	-4.4	2,591	-0.17%
2022/03/28	4	33.75	0	0.00	33.90	4	2,588	0.15%
2022/03/23	0	0.00	0.3	33.30	33.30	-0.3	2,639	-0.01%
2022/03/21	1	32.85	0	0.00	33.25	1	2,714	0.04%
2022/03/15	0	0.00	1	33.90	33.10	-1	2,980	-0.03%
2022/03/14	0	0.00	2	33.98	33.85	-2	3,050	-0.07%
2022/03/11	0	0.00	3	33.30	33.30	-3	3,096	-0.10%
2022/02/25	1	34.30	0	0.00	33.60	1	3,572	0.03%
2022/02/24	0	0.00	10	34.45	34.20	-10	3,596	-0.28%
2022/02/22	1	35.15	0	0.00	34.75	1	3,841	0.03%
2022/02/21	0	0.00	10	35.25	35.40	-10	4,151	-0.24%
2022/02/18	10	34.85	0	0.00	34.90	10	4,171	0.24%
2022/02/10	0	0.00	2.2	35.27	35.30	-2.2	4,440	-0.05%
2022/02/09	0	34.80	0	0.00	34.80	0	4,441	0.00%
2022/02/08	12	34.42	0	0.00	34.40	12	4,433	0.27%
2022/01/24	0	0.00	2	32.80	33.40	-2	4,563	-0.04%
2022/01/13	0	0.00	5	35.10	35.10	-5	4,669	-0.11%
2022/01/04	10	34.50	0	0.00	34.45	10	4,813	0.21%
2022/01/03	0	0.00	35	35.00	34.80	-35	4,819	-0.73%
2021/12/30	0	0.00	10	35.60	35.55	-10	4,826	-0.21%
2021/12/28	16	35.77	8	35.84	36.10	8	4,902	0.16%
2021/12/27	41	36.42	6	36.69	36.15	35	4,874	0.72%
2021/12/24	2	35.40	4	35.31	35.60	-2	4,667	-0.04%
2021/12/23	4	34.20	0	0.00	34.25	4	4,624	0.09%
2021/12/17	1	33.75	0	0.00	33.60	1	6,432	0.02%
2021/12/16	2	33.50	2	33.75	33.50	0	6,413	0.00%
2021/12/13	0	0.00	1	34.50	34.50	-1	6,147	-0.02%
2021/12/09	0	0.00	22	34.96	34.90	-22	6,171	-0.36%
2021/12/08	0	0.00	12	34.78	34.85	-12	6,168	-0.19%
2021/12/07	0	0.00	3	34.83	35.10	-3	6,094	-0.05%
2021/12/06	0	0.00	2	34.50	34.60	-2	6,066	-0.03%
2021/12/03	20	34.75	0	0.00	34.90	20	6,062	0.33%
2021/12/02	0	0.00	4	34.38	34.40	-4	6,009	-0.07%
2021/12/01	2	34.60	0	0.00	34.65	2	5,990	0.03%
2021/11/30	4	34.80	0	0.00	34.55	4	5,961	0.07%
2021/11/25	0	0.00	31	34.85	34.75	-31	5,776	-0.54%
2021/11/24	0	0.00	10	33.95	34.20	-10	5,734	-0.17%
2021/11/23	11	33.35	2	33.28	33.30	9	5,723	0.16%
2021/11/22	2	33.93	3	33.93	33.80	-1	5,735	-0.02%
2021/11/19	2	34.00	0	0.00	33.80	2	5,728	0.03%
2021/11/18	12	35.21	6.1	34.86	35.25	5.9	5,544	0.11%
2021/11/17	0	33.00	0	0.00	33.05	0	5,242	0.00%
2021/11/16	0	0.00	3	33.50	33.20	-3	5,253	-0.06%
2021/11/15	3	32.60	2	32.70	33.45	1	5,270	0.02%
2021/11/12	5	33.10	0	0.00	33.10	5	5,331	0.09%
2021/11/11	0.1	33.60	0	0.00	33.65	0.1	5,383	0.00%
2021/11/10	2	33.55	0	0.00	33.70	2	5,452	0.04%
2021/11/09	0	0.00	2	33.20	33.25	-2	5,422	-0.04%
2021/11/08	2	33.00	0	0.00	33.25	2	5,503	0.04%
2021/11/05	0	0.00	3	32.20	32.50	-3	5,516	-0.05%
2021/11/04	1	32.90	0	0.00	32.50	1	5,573	0.02%
2021/11/02	1	32.55	0	0.00	32.55	1	5,591	0.02%
2021/10/29	0	0.00	2	32.00	32.00	-2	5,522	-0.04%
2021/10/28	1	31.25	0	0.00	31.20	1	5,486	0.02%
2021/10/19	1	31.35	0	0.00	31.35	1	5,840	0.02%
2021/10/18	0	0.00	1	31.90	31.55	-1	5,880	-0.02%
2021/10/14	3	30.80	0	0.00	30.95	3	6,064	0.05%
2021/10/13	0	30.70	0	0.00	30.55	0	6,146	0.00%
2021/10/08	2	30.85	0	0.00	30.95	2	6,374	0.03%
2021/10/05	0	0.00	2	30.75	31.50	-2	6,932	-0.03%
2021/10/04	8	31.63	6	32.56	31.50	2	7,035	0.03%
2021/10/01	0	0.00	1	33.00	32.85	-1	7,208	-0.01%
2021/09/30	5	34.14	5	34.10	34.15	0	7,973	0.00%
2021/09/29	4	34.29	0	0.00	34.10	4	8,086	0.05%
2021/09/28	47	37.44	56	36.54	36.30	-9	8,003	-0.11%
2021/09/27	2	35.70	9	36.03	36.90	-7	7,601	-0.09%
2021/09/24	5	34.26	3.1	34.96	33.55	1.9	7,983	0.02%
2021/09/23	4	32.84	0	0.00	33.30	4	8,390	0.05%
2021/09/22	0	33.05	0	0.00	32.90	0	8,599	0.00%
2021/09/17	14	33.38	0	0.00	32.95	14	8,810	0.16%
2021/09/14	8	34.74	0	0.00	34.25	8	9,541	0.08%
2021/09/10	2	34.73	1	34.90	34.85	1	11,009	0.01%
2021/09/09	0	0.00	0.2	34.15	34.80	-0.2	11,238	0.00%
2021/09/07	1.3	34.73	1	34.65	34.70	0.3	11,846	0.00%
2021/09/06	5	34.40	0	0.00	34.65	5	12,281	0.04%
2021/08/31	5	36.00	5	36.15	35.85	0	15,797	0.00%
2021/08/30	10	36.10	0	0.00	36.25	10	17,437	0.06%
2021/08/27	1	36.95	3	37.00	37.05	-2	18,717	-0.01%
2021/08/23	0	0.00	1	35.40	35.65	-1	21,102	0.00%
2021/08/20	1	34.70	0	0.00	34.65	1	21,317	0.00%
2021/08/19	0	0.00	1	34.45	34.10	-1	21,680	0.00%
2021/08/18	6	33.97	5	35.00	35.60	1	21,780	0.00%
2021/08/17	6	35.60	1	35.10	34.60	5	21,890	0.02%
2021/08/10	3	38.15	2	38.00	37.80	1	22,189	0.00%
2021/08/06	1	39.45	1	39.45	39.50	0	22,449	0.00%
2021/08/05	0	0.00	1	38.70	38.70	-1	22,587	0.00%
2021/07/29	0	0.00	1	39.15	40.00	-1	23,595	0.00%
2021/07/28	1	39.35	1	38.80	38.85	0	23,615	0.00%
2021/07/27	8	39.04	1	39.25	39.00	7	23,682	0.03%
2021/07/26	2	40.20	0.1	40.00	39.90	1.9	23,804	0.01%
2021/07/23	8	40.64	3	40.52	40.85	5	23,935	0.02%
2021/07/22	2	39.25	4	39.39	39.35	-2	24,006	-0.01%
2021/07/21	7	39.48	0	0.00	39.25	7	24,056	0.03%
2021/07/19	2	41.25	2	41.70	41.70	0	24,102	0.00%
2021/07/16	3	41.05	0	0.00	41.30	3	24,328	0.01%
2021/07/14	7	40.59	0.2	41.50	41.25	6.8	24,454	0.03%
2021/07/13	9.2	41.05	0	0.00	40.90	9.2	24,605	0.04%
2021/07/12	19	42.73	3	42.20	42.10	16	24,583	0.07%
2021/07/09	4	43.91	12	44.02	43.75	-8	25,092	-0.03%
2021/07/08	14	44.75	7	44.64	44.70	7	25,452	0.03%
2021/07/07	16	45.83	19	46.17	45.25	-3	26,102	-0.01%
2021/07/06	8	44.92	11	44.89	44.70	-3	25,579	-0.01%
2021/07/05	1	44.70	11	44.11	44.50	-10	25,582	-0.04%
2021/07/02	5	45.44	4	45.20	44.80	1	25,639	0.00%
2021/07/01	11	46.52	9	45.99	45.60	2	25,279	0.01%
2021/06/30	14.2	45.02	8	45.16	45.70	6.2	24,430	0.03%
2021/06/29	3	44.37	1	44.30	43.80	2	23,871	0.01%
2021/06/28	43	43.49	1	43.35	44.00	42	23,785	0.18%
2021/06/25	9	44.59	0	0.00	44.30	9	23,683	0.04%
2021/06/24	3.2	44.95	0.2	44.20	44.95	3	23,805	0.01%
2021/06/23	7	44.06	9	45.62	44.00	-2	23,763	-0.01%
2021/06/22	38	46.08	35	46.38	44.45	3	23,479	0.01%
2021/06/21	7.4	43.28	13	43.92	44.45	-5.6	22,491	-0.02%
2021/06/18	6.1	43.44	0	0.00	43.25	6.1	22,031	0.03%
2021/06/17	49	44.36	13	45.41	44.30	36	21,851	0.16%
2021/06/16	14	44.85	0	0.00	43.95	14	21,436	0.07%
2021/06/15	35	45.03	34	44.76	44.95	1	21,270	0.00%
2021/06/11	170.2	48.33	152	47.53	45.60	18.2	20,880	0.09%	大買/大賣/
2021/06/10	4	44.98	4	44.19	45.50	0	19,739	0.00%
2021/06/09	14	47.17	25.1	46.17	45.45	-11.1	19,438	-0.06%
2021/06/08	22	50.30	13	51.12	49.10	9	18,821	0.05%
2021/06/07	12.1	49.77	6.5	48.86	50.60	5.6	17,681	0.03%
2021/06/04	37.1	48.82	69	48.59	46.05	-31.9	16,159	-0.20%
2021/06/03	16	45.96	23.3	46.09	47.30	-7.3	15,117	-0.05%
2021/06/02	39	40.81	61	41.98	43.00	-22	13,987	-0.16%
2021/06/01	1	38.75	6	38.92	39.10	-5	13,318	-0.04%
2021/05/31	13	38.29	5	38.20	38.25	8	13,351	0.06%
2021/05/28	19	37.75	2	37.98	37.75	17	13,267	0.13%
2021/05/27	2	37.38	21	37.68	37.70	-19	13,224	-0.14%
2021/05/26	0	0.00	11	35.67	35.90	-11	12,890	-0.09%
2021/05/25	6	35.52	2	35.35	35.85	4	12,765	0.03%
2021/05/24	1	34.80	0	0.00	35.50	1	12,643	0.01%
2021/05/21	1	34.20	1	34.15	34.20	0	12,564	0.00%
2021/05/20	0	0.00	1	33.00	33.15	-1	12,491	-0.01%
2021/05/19	2	33.55	1	32.85	33.75	1	12,471	0.01%
2021/05/18	1.1	31.72	5	32.16	32.55	-3.9	12,390	-0.03%
2021/05/17	16.1	29.51	6	29.55	29.60	10.1	12,320	0.08%
2021/05/14	5	31.50	0	0.00	31.65	5	12,175	0.04%
2021/05/13	10	32.25	3	31.50	32.50	7	12,028	0.06%
2021/05/12	12	34.80	3	33.10	32.55	9	11,875	0.08%
2021/05/11	9	38.19	9	37.77	36.10	0	11,647	0.00%
2021/05/10	6	37.63	1	38.00	37.30	5	11,138	0.04%
2021/05/06	4	35.50	0	0.00	35.55	4	10,898	0.04%
2021/05/05	2	36.08	0	0.00	35.80	2	10,841	0.02%
2021/05/04	1	33.80	0	0.00	35.00	1	10,795	0.01%
2021/05/03	2	36.78	1	37.15	36.55	1	10,641	0.01%
2021/04/29	7	37.90	1	38.00	38.00	6	10,523	0.06%
2021/04/27	0	0.00	3	39.10	39.00	-3	10,300	-0.03%
2021/04/26	0	0.00	24	38.72	39.10	-24	10,262	-0.23%
2021/04/23	0	0.00	5	38.00	38.45	-5	10,189	-0.05%
2021/04/22	21	39.27	9	39.00	37.85	12	10,228	0.12%
2021/04/21	7	38.94	6	38.68	38.70	1	9,979	0.01%
2021/04/20	0	0.00	7	38.50	38.40	-7	9,815	-0.07%
2021/04/19	10	39.08	0	0.00	39.20	10	9,689	0.10%
2021/04/16	5	38.68	2.1	38.13	38.85	2.9	9,457	0.03%
2021/04/15	28	38.95	27	39.85	38.35	1	9,313	0.01%
2021/04/14	1	35.90	4	37.21	38.00	-3	8,612	-0.03%
2021/04/13	22	37.25	8.8	37.23	37.10	13.2	8,244	0.16%
2021/04/12	3	33.10	36	34.61	34.65	-33	7,454	-0.44%
2021/04/09	2	31.60	0	0.00	31.50	2	7,196	0.03%
2021/04/08	0	0.00	9	32.86	33.20	-9	7,070	-0.13%
2021/04/06	0	0.00	2	31.55	31.55	-2	7,685	-0.03%
2021/04/01	0	0.00	8	31.06	31.25	-8	7,829	-0.10%
2021/03/31	0	0.00	0.3	31.30	31.50	-0.3	7,758	0.00%
2021/03/30	5	31.18	0	0.00	31.25	5	7,676	0.07%
2021/03/29	3	30.67	3	30.80	30.95	0	7,605	0.00%
2021/03/26	0	29.55	0	0.00	29.60	0	7,504	0.00%
2021/03/25	0	0.00	2	29.48	29.50	-2	7,414	-0.03%
2021/03/22	1	28.70	0	0.00	28.80	1	7,630	0.01%
2021/03/19	0.3	28.95	0	28.95	28.95	0.3	7,698	0.00%
2021/03/16	2	28.80	0	0.00	29.05	2	7,835	0.03%
2021/03/11	3	29.70	2	30.04	29.60	1	7,688	0.01%
2021/03/09	0	0.00	1	29.35	29.70	-1	7,508	-0.01%
2021/03/08	0	0.00	3	28.93	28.55	-3	7,339	-0.04%
2021/03/05	1	28.35	3	28.70	28.30	-2	7,301	-0.03%
2021/03/04	0	0.00	12	28.45	28.85	-12	7,205	-0.17%
2021/03/02	0	0.00	1	28.20	27.05	-1	6,998	-0.01%
2021/02/26	1	26.80	0	0.00	27.25	1	6,861	0.01%
2021/02/24	1	26.90	20	26.70	26.65	-19	6,865	-0.28%
2021/02/23	0	0.00	1	27.70	27.70	-1	6,822	-0.01%
2021/02/22	5	26.58	0	0.00	26.70	5	6,790	0.07%
2021/02/19	1	26.40	0	0.00	26.55	1	6,848	0.01%
2021/02/17	0	0.00	3	25.35	25.90	-3	7,305	-0.04%
2021/02/05	20	24.35	1	24.60	24.35	19	7,916	0.24%
2021/02/04	2	24.10	2	24.05	24.10	0	7,925	0.00%
2021/02/02	0	0.00	2	24.18	24.35	-2	8,079	-0.02%
2021/02/01	1	23.70	1.3	23.78	23.70	-0.3	8,162	0.00%
2021/01/29	2	23.63	1.1	23.30	23.40	0.9	8,190	0.01%
2021/01/28	3	23.97	0	0.00	23.75	3	8,271	0.04%
2021/01/27	1	24.25	0	0.00	24.25	1	8,241	0.01%
2021/01/26	4	24.50	0	0.00	24.30	4	8,278	0.05%
2021/01/25	1	24.60	0	0.00	24.95	1	8,338	0.01%
2021/01/22	0	0.00	1	24.60	24.60	-1	8,431	-0.01%
2021/01/20	7	24.52	1	24.25	24.25	6	8,455	0.07%
2021/01/19	2	25.35	0.2	25.45	25.50	1.8	8,541	0.02%
2021/01/15	18	25.94	2	25.45	25.35	16	8,817	0.18%
2021/01/14	4	27.03	2	26.80	26.80	2	8,867	0.02%
2021/01/13	1	27.30	1.1	27.25	27.25	-0.1	8,857	0.00%
2021/01/12	2	27.45	1	27.20	27.20	1	8,836	0.01%
2021/01/11	1	27.15	1.2	27.12	27.25	-0.2	8,759	0.00%
2021/01/08	0	0.00	1	27.10	27.25	-1	8,755	-0.01%
2021/01/07	1	27.25	0	0.00	27.40	1	8,663	0.01%
2021/01/06	17	27.90	13	27.84	27.75	4	8,579	0.05%
2021/01/05	2	28.33	0	0.00	28.40	2	8,453	0.02%
2021/01/04	1	29.05	1	29.30	29.30	0	8,379	0.00%
2020/12/31	6	28.97	0	0.00	29.45	6	8,298	0.07%
2020/12/30	0	0.00	1	30.00	29.35	-1	8,200	-0.01%
2020/12/29	19	29.55	0	0.00	28.70	19	7,881	0.24%
2020/12/28	1	27.50	0	0.00	28.25	1	7,371	0.01%
2020/12/25	0	0.00	2	25.95	25.70	-2	7,144	-0.03%
2020/12/24	1	25.75	0	0.00	25.75	1	7,141	0.01%
2020/12/22	0	0.00	3	25.97	25.30	-3	7,089	-0.04%
2020/12/21	0	0.00	10.2	25.10	25.15	-10.2	6,969	-0.15%
2020/12/17	1	25.15	1	24.70	24.60	0	6,958	0.00%
2020/12/16	4	25.50	4	25.49	25.15	0	6,943	0.00%
2020/12/15	1	24.85	0	0.00	24.90	1	6,702	0.01%
2020/12/14	0	0.00	1	24.50	24.45	-1	6,631	-0.02%
2020/12/11	0	0.00	2	24.18	24.40	-2	6,600	-0.03%
2020/12/10	0	0.00	1	24.15	23.65	-1	6,600	-0.02%
2020/12/07	1	23.30	0	0.00	23.25	1	6,757	0.01%
2020/12/04	2	23.70	1	23.95	23.75	1	6,785	0.01%
2020/12/03	0	0.00	1	24.00	23.90	-1	6,792	-0.01%
2020/12/02	3	23.75	0	0.00	23.65	3	6,836	0.04%
2020/11/25	0	0.00	1	23.40	23.40	-1	7,091	-0.01%
2020/11/23	1	23.05	0	0.00	23.00	1	7,431	0.01%
2020/11/20	1	23.00	0	0.00	23.05	1	7,517	0.01%
2020/11/18	1	22.90	2	22.75	23.05	-1	7,638	-0.01%
2020/11/16	5.1	22.06	8	22.94	23.15	-2.9	7,567	-0.04%
2020/11/13	3.3	22.28	7	22.51	22.35	-3.8	7,409	-0.05%
2020/11/11	0	0.00	2	21.00	20.95	-2	7,266	-0.03%
2020/11/10	1	20.30	0	0.00	20.25	1	7,360	0.01%
2020/11/09	0	0.00	2	21.05	21.40	-2	7,359	-0.03%
2020/11/05	1	20.50	0	0.00	20.25	1	7,228	0.01%
2020/11/04	0	0.00	1	20.00	20.15	-1	7,158	-0.01%
2020/11/02	0	0.00	2	20.10	20.20	-2	7,115	-0.03%
2020/10/28	0.1	19.70	4	19.83	19.80	-3.9	6,822	-0.06%
2020/10/27	2	19.80	0	0.00	19.80	2	6,759	0.03%
2020/10/26	0	0.00	31	19.64	19.95	-31	6,608	-0.47%
2020/10/22	0	0.00	1	18.85	18.40	-1	6,198	-0.02%
2020/10/21	0	0.00	7	18.49	18.50	-7	6,011	-0.12%
2020/10/19	0	0.00	1.3	18.10	18.10	-1.3	5,963	-0.02%
2020/10/12	0	0.00	1	18.30	18.30	-1	6,082	-0.02%
2020/09/25	1	17.00	0	0.00	16.80	1	6,485	0.02%
2020/09/24	5	16.85	0	0.00	16.80	5	6,488	0.08%
2020/09/22	5	17.70	0	0.00	17.70	5	6,468	0.08%
2020/09/21	1	18.85	0	0.00	18.25	1	6,402	0.02%
2020/09/18	0	0.00	6	18.68	18.70	-6	6,355	-0.09%
2020/09/16	0	0.00	2	18.05	18.45	-2	6,297	-0.03%
2020/09/15	1	17.95	1	18.10	18.30	0	6,277	0.00%
2020/09/09	0	0.00	2	18.50	18.70	-2	6,360	-0.03%
2020/09/08	0	0.00	5	18.60	18.60	-5	6,496	-0.08%
2020/09/04	0	0.00	7	18.25	18.25	-7	6,400	-0.11%
2020/09/03	4	18.53	0	0.00	18.55	4	6,331	0.06%
2020/09/02	6	18.48	0	0.00	18.50	6	6,273	0.10%
2020/09/01	0	0.00	3	19.00	18.85	-3	6,185	-0.05%
2020/08/31	3	18.35	8	18.56	18.30	-5	6,018	-0.08%
2020/08/28	5	18.30	5	17.70	18.10	0	5,847	0.00%
2020/08/27	1	17.00	0	0.00	17.25	1	5,544	0.02%
2020/08/26	6	17.00	8	17.14	17.15	-2	5,413	-0.04%
2020/08/24	0	0.00	6	16.60	16.55	-6	5,268	-0.11%
2020/08/19	0	0.00	7	16.37	16.75	-7	5,007	-0.14%
2020/08/18	1	16.25	6	16.35	15.85	-5	4,830	-0.10%
2020/08/17	6	16.20	4	15.60	16.20	2	4,566	0.04%
2020/08/14	0	0.00	3	14.60	14.75	-3	4,246	-0.07%
2020/08/13	2	14.40	6	14.36	14.40	-4	4,091	-0.10%
2020/08/03	8	13.60	0	0.00	13.65	8	4,050	0.20%
2020/07/31	2	13.60	0	0.00	13.65	2	4,047	0.05%
2020/07/23	0.1	13.85	0	0.00	13.95	0.1	4,047	0.00%
2020/07/22	1	14.35	0	0.00	14.00	1	4,067	0.02%
2020/07/17	0	0.00	1	13.85	13.65	-1	3,899	-0.03%
2020/07/16	0	0.00	10	13.95	13.90	-10	3,901	-0.26%
2020/07/15	1	13.90	17	13.89	13.90	-16	3,856	-0.41%
2020/07/13	15	14.50	1.8	14.46	14.50	13.2	3,660	0.36%
2020/07/07	10	14.30	0	0.00	14.35	10	3,562	0.28%
2020/07/03	0	0.00	10	14.13	14.15	-10	3,505	-0.29%
2020/06/30	0	0.00	1	13.75	13.80	-1	3,400	-0.03%
2020/06/29	0	0.00	2	13.65	13.65	-2	3,407	-0.06%
2020/06/18	7	14.36	2	14.05	14.10	5	3,555	0.14%
2020/06/17	9	13.92	6	13.85	13.90	3	3,505	0.09%
2020/06/16	61	13.78	61	14.00	14.05	0	3,521	0.00%
2020/06/15	6	14.03	4	13.75	13.75	2	3,443	0.06%
2020/06/08	1	13.75	3	13.80	13.80	-2	3,472	-0.06%
2020/06/05	8	13.60	0	0.00	13.70	8	3,432	0.23%
2020/06/02	0	0.00	0.4	13.35	13.40	-0.4	3,526	-0.01%
2020/06/01	0	0.00	2	13.40	13.45	-2	3,556	-0.06%
2020/05/13	0	0.00	1	12.70	12.75	-1	4,408	-0.02%
2020/05/05	2	12.65	0	0.00	12.60	2	4,886	0.04%
2020/05/04	1	12.55	0	0.00	12.50	1	4,951	0.02%
2020/04/28	0	0.00	42	12.39	12.35	-42	5,002	-0.84%
2020/04/27	2	12.15	3	12.15	12.10	-1	5,278	-0.02%
2020/04/15	0	0.00	3	12.07	12.15	-3	5,116	-0.06%
2020/04/10	1	11.95	0	0.00	11.95	1	5,067	0.02%
2020/03/31	0	0.00	2	11.70	11.55	-2	4,979	-0.04%
2020/03/27	7	11.94	0	0.00	11.70	7	4,981	0.14%
2020/03/25	2	11.50	2	11.50	11.40	0	4,875	0.00%
2020/03/23	5	11.13	0	0.00	11.10	5	4,880	0.10%
2020/03/19	2	10.08	20	10.25	10.25	-18	4,773	-0.38%
2020/03/18	2	10.85	0	0.00	10.80	2	4,698	0.04%
2020/03/16	0	0.00	1	11.25	11.15	-1	4,568	-0.02%
2020/03/12	5	12.33	6	12.10	12.05	-1	4,423	-0.02%
2020/03/11	21	12.79	0	0.00	12.75	21	4,345	0.48%
2020/03/10	3	12.62	0	0.00	12.90	3	4,311	0.07%
2020/03/09	1	13.00	4	13.25	12.90	-3	4,231	-0.07%
2020/03/06	1	13.55	0	0.00	13.50	1	4,159	0.02%
2020/03/03	2	13.80	0	0.00	13.75	2	4,080	0.05%
2020/02/27	24	14.42	2	14.40	13.90	22	3,967	0.55%
2020/02/26	4	14.21	9	14.29	14.25	-5	3,662	-0.14%
2020/02/21	0	0.00	5	13.65	13.65	-5	3,026	-0.17%
2020/02/20	6	13.59	0	0.00	13.50	6	3,030	0.20%
2020/02/14	0	0.00	1	13.40	13.40	-1	3,085	-0.03%
2020/02/10	1	13.50	0	0.00	13.50	1	2,946	0.03%
2020/02/07	0	0.00	5	13.84	13.95	-5	2,774	-0.18%
2020/01/30	0	0.00	1	13.60	13.55	-1	2,196	-0.05%
2020/01/10	0.1	13.10	0	0.00	13.20	0.1	1,975	0.00%
2020/01/08	0.1	13.10	2	13.10	13.10	-1.9	1,974	-0.09%
2019/12/27	0	0.00	1	13.55	13.60	-1	1,843	-0.05%
2019/12/24	1	13.40	0	0.00	13.35	1	1,777	0.06%
2019/12/23	6	13.65	0	0.00	13.55	6	1,745	0.34%
2019/12/18	5	13.85	0	0.00	13.85	5	1,590	0.31%
2019/12/11	0	0.00	2	13.00	13.05	-2	1,376	-0.15%
2019/12/05	0	0.00	25	12.90	12.90	-25	1,400	-1.78%
2019/12/04	0	0.00	9	12.85	12.90	-9	1,393	-0.65%
2019/12/03	0	0.00	1	12.95	12.90	-1	1,375	-0.07%
2019/11/29	0	0.00	3	12.95	12.95	-3	1,352	-0.22%
2019/11/22	0	0.00	2	12.80	12.75	-2	1,174	-0.17%
2019/11/18	6	12.60	0	0.00	12.65	6	1,089	0.55%
2019/11/15	20	12.58	12	12.50	12.55	8	1,050	0.76%
2019/11/12	2	11.90	0	0.00	11.90	2	948	0.21%
2019/11/06	0	0.00	2	12.00	12.00	-2	937	-0.21%
2019/11/01	2	11.95	0	0.00	11.95	2	932	0.21%
2019/10/31	4	11.98	0	0.00	11.95	4	950	0.42%
2019/10/30	7	12.00	0	0.00	12.00	7	953	0.73%
2019/10/29	3	12.00	0	0.00	12.00	3	961	0.31%
2019/10/25	1	12.05	3	12.05	12.05	-2	949	-0.21%
2019/10/22	1	11.90	0	0.00	11.90	1	903	0.11%
2019/10/15	2	11.58	0	0.00	11.60	2	914	0.22%
2019/10/04	1	11.55	0	0.00	11.60	1	1,174	0.09%
2019/09/26	0	0.00	4	11.85	11.80	-4	1,326	-0.30%
2019/09/19	1	11.85	0	0.00	11.85	1	1,388	0.07%
2019/09/10	2	11.85	1	11.85	11.90	1	1,417	0.07%
2019/08/26	1	11.40	0	0.00	11.40	1	1,386	0.07%
2019/08/22	2	11.55	0	0.00	11.60	2	1,385	0.14%
2019/08/21	3	11.60	0	0.00	11.60	3	1,397	0.21%
2019/08/16	0	0.00	2	11.40	11.35	-2	1,372	-0.15%
2019/07/23	10	11.75	1	11.75	11.70	9	1,341	0.67%
2019/07/22	0	0.00	1	11.85	11.85	-1	1,323	-0.08%
2019/07/17	2	11.95	0	0.00	12.10	2	1,284	0.16%
2019/07/10	2	12.45	0	0.00	12.50	2	1,041	0.19%
2019/07/09	0	0.00	2	12.25	12.30	-2	979	-0.20%
2019/07/08	0	0.00	1	12.20	12.20	-1	929	-0.11%
2019/07/04	0	0.00	1	11.90	11.90	-1	869	-0.11%
2019/06/25	2	11.80	0	0.00	11.80	2	802	0.25%
2019/05/27	2	11.60	0	0.00	11.60	2	834	0.24%
2019/05/14	2	11.40	0	0.00	11.55	2	931	0.21%
2019/04/22	0	0.00	0.3	11.85	11.90	-0.3	951	-0.03%
2019/03/14	0.3	11.80	0	0.00	11.80	0.3	973	0.03%
2019/02/19	1	12.00	0	0.00	12.05	1	887	0.11%
2019/02/18	0	0.00	75	11.92	11.95	-75	854	-8.78%
2019/02/13	1	11.80	0	0.00	11.80	1	846	0.12%
2019/01/21	0	0.00	7	11.42	11.45	-7	836	-0.84%
2019/01/16	2	11.30	0	0.00	11.30	2	848	0.24%
2019/01/09	0	0.00	1	11.30	11.30	-1	1,026	-0.10%
2019/01/08	5	11.20	0	0.00	11.20	5	1,033	0.48%
2019/01/02	0	0.00	7	11.30	11.20	-7	1,207	-0.58%
2018/12/11	75	11.75	1	11.80	11.65	74	1,312	5.64%
2018/11/30	2	11.53	0	0.00	11.60	2	1,321	0.15%
2018/10/25	1	11.25	0	0.00	11.15	1	1,630	0.06%
2018/10/09	0	0.00	1	12.30	12.30	-1	1,387	-0.07%
2018/09/27	1	12.50	0	0.00	12.55	1	1,388	0.07%
2018/09/13	1	12.20	0	0.00	12.15	1	1,373	0.07%
2018/08/28	0	0.00	1	12.50	12.50	-1	1,408	-0.07%
2018/08/27	0	0.00	1	12.60	12.70	-1	1,457	-0.07%
2018/08/23	1	12.45	0	0.00	12.90	1	1,459	0.07%
2018/08/22	0	0.00	10	12.30	12.25	-10	1,310	-0.76%
2018/08/21	0	0.00	7	12.05	12.05	-7	1,285	-0.54%
2018/08/17	10	11.85	0	0.00	11.90	10	1,282	0.78%
2018/08/13	0	0.00	2	11.80	11.70	-2	1,288	-0.16%
2018/08/07	0	0.00	5	11.90	11.95	-5	1,373	-0.36%
2018/07/30	1	12.15	1	12.20	12.20	0	1,434	0.00%
2018/07/17	5	11.65	0	0.00	11.60	5	1,531	0.33%
2018/06/06	2	13.10	0	0.00	13.00	2	1,998	0.10%
2018/06/04	1	13.35	0	0.00	13.25	1	2,047	0.05%
2018/05/16	5	12.75	0	0.00	12.85	5	3,086	0.16%
2018/04/20	3	13.20	0	0.00	13.20	3	4,081	0.07%
2018/04/18	0	0.00	3	13.30	13.10	-3	4,126	-0.07%
2018/04/10	2	13.25	3	13.10	13.10	-1	4,348	-0.02%
2018/03/22	0	0.00	20	13.25	13.10	-20	5,461	-0.37%
2018/03/20	0	0.00	0.1	13.40	13.45	-0.1	5,490	0.00%
2018/03/16	1	13.55	0	0.00	13.35	1	5,476	0.02%
2018/03/05	0	0.00	4	13.90	13.90	-4	5,351	-0.07%
2018/03/01	0	0.00	5	14.25	14.25	-5	5,308	-0.09%
2018/02/27	11	14.60	11	14.12	14.05	0	5,335	0.00%
2018/02/26	6	14.52	15	14.42	14.50	-9	5,104	-0.18%
2018/02/23	10	13.50	0	0.00	13.50	10	4,704	0.21%
2018/02/22	1	12.85	0	0.00	12.75	1	4,658	0.02%
2018/02/06	0	0.00	200	12.59	12.50	-200	5,162	-3.87%	大賣/鉅額交易
2018/02/05	0	0.00	150	13.40	13.60	-150	5,105	-2.94%	大賣/鉅額交易
2018/02/02	0	0.00	0.2	13.65	13.70	-0.2	5,052	0.00%
2018/01/30	360	13.85	0	0.00	13.50	360	4,898	7.35%	大買/鉅額交易
2018/01/24	0	0.00	5	13.65	13.65	-5	4,512	-0.11%
2018/01/23	10	13.70	0	0.00	13.75	10	4,489	0.22%
2018/01/09	2	13.50	0	0.00	13.60	2	4,034	0.05%
2018/01/04	1	13.70	0	0.00	13.55	1	3,908	0.03%