永豐餘 (1907)-凱基-竹科券商分點個股進出

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
31.05
漲跌
▼0.60
漲幅
-1.90%
成交量
2,145張
產業
上市造紙類股▼2.02%
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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/30	1	31.00	0	0.00	31.05	1	1,677	0.06%
2024/04/29	1	31.60	1	31.65	31.65	0	1,658	0.00%
2024/04/24	0	0.00	1	30.50	30.20	-1	1,565	-0.06%
2024/04/23	2	30.75	2	30.90	30.65	0	1,574	0.00%
2024/04/22	2	30.73	4	30.79	30.60	-2	1,595	-0.13%
2024/04/16	2	29.55	0	0.00	29.30	2	1,472	0.14%
2024/04/15	0	0.00	5	30.13	30.00	-5	1,433	-0.35%
2024/04/09	0	30.10	0	0.00	30.00	0	1,422	0.00%
2024/04/08	0	0.00	5	29.90	29.90	-5	1,442	-0.35%
2024/04/02	1	29.75	0	0.00	29.75	1	1,450	0.07%
2024/03/28	1	29.85	0	0.00	29.80	1	1,405	0.07%
2024/03/26	1	29.70	0	0.00	29.65	1	1,803	0.06%
2024/03/25	1	30.05	0	0.00	30.10	1	2,081	0.05%
2024/03/22	0	0.00	4	30.50	30.40	-4	2,373	-0.17%
2024/03/20	1	29.80	0	0.00	29.95	1	3,073	0.03%
2024/03/19	2	29.73	0	0.00	29.65	2	3,166	0.06%
2024/03/15	3	30.20	0	0.00	30.10	3	3,223	0.09%
2024/03/14	0	30.25	3	30.15	30.10	-3	3,252	-0.09%
2024/03/12	1	30.40	0	0.00	30.50	1	3,325	0.03%
2024/03/04	1	31.20	21	30.11	30.15	-20	3,701	-0.54%
2024/02/27	1	30.10	0	0.00	30.05	1	3,688	0.03%
2024/02/23	0	0.00	1	30.20	30.00	-1	3,727	-0.03%
2024/02/22	10	30.35	0	0.00	30.25	10	3,741	0.27%
2024/02/20	3	30.45	0	0.00	30.30	3	3,792	0.08%
2024/02/19	5	30.75	0	0.00	30.80	5	3,831	0.13%
2024/02/16	0	0.00	4	30.20	30.30	-4	3,864	-0.10%
2024/01/25	4	30.20	0	0.00	30.10	4	3,981	0.10%
2024/01/24	2	30.90	0	0.00	30.25	2	4,017	0.05%
2024/01/17	0	0.00	1	30.25	30.00	-1	4,146	-0.02%
2024/01/15	2	31.50	0	0.00	31.45	2	4,107	0.05%
2023/12/29	0	0.00	1	32.70	32.60	-1	4,493	-0.02%
2023/12/28	1	32.85	0	0.00	32.85	1	4,497	0.02%
2023/12/27	1	32.90	1	32.85	32.85	0	4,555	0.00%
2023/12/26	1	32.55	11	32.70	32.75	-10	4,573	-0.22%
2023/12/25	15	32.73	0	0.00	32.50	15	4,680	0.32%
2023/12/22	23	32.90	20	33.40	33.25	3	4,662	0.06%
2023/12/21	3	33.57	0	0.00	32.75	3	4,624	0.06%
2023/12/19	1	32.60	1	31.90	32.15	0	3,963	0.00%
2023/12/18	11	32.90	0	0.00	32.65	11	3,663	0.30%
2023/12/13	30	34.80	0	0.00	35.00	30	2,904	1.03%
2023/12/11	0	0.00	2	34.50	34.55	-2	2,869	-0.07%
2023/12/07	0	0.00	1	33.75	33.50	-1	2,791	-0.04%
2023/12/05	0	0.00	3	34.87	34.95	-3	2,699	-0.11%
2023/12/04	0	0.00	3	33.73	34.55	-3	2,550	-0.12%
2023/12/01	3	32.50	1	31.85	32.75	2	2,434	0.08%
2023/11/24	0	0.00	0.4	31.05	31.00	-0.4	2,325	-0.02%
2023/11/21	0.1	30.80	0	0.00	30.65	0.1	2,296	0.00%
2023/11/17	6	30.70	0	0.00	30.75	6	2,289	0.26%
2023/11/06	20	29.55	0	0.00	29.60	20	2,453	0.82%
2023/11/03	5	29.40	0	0.00	29.55	5	2,491	0.20%
2023/11/01	6	29.10	0	0.00	29.05	6	2,616	0.23%
2023/10/31	1	29.70	0	0.00	29.80	1	2,632	0.04%
2023/10/30	0	0.00	8	29.25	29.80	-8	2,847	-0.28%
2023/10/27	6	29.70	0	0.00	29.70	6	2,871	0.21%
2023/10/24	1	30.35	0	0.00	30.40	1	4,037	0.02%
2023/10/19	0	0.00	2	31.70	31.70	-2	4,458	-0.04%
2023/10/13	5	31.65	0	0.00	31.35	5	4,625	0.11%
2023/10/06	8	32.75	0	0.00	32.80	8	4,730	0.17%
2023/10/04	20	31.95	0.1	32.00	31.90	20	4,775	0.42%
2023/10/03	0	0.00	0	33.15	32.70	0	4,843	0.00%
2023/09/28	0.1	32.60	5	31.58	32.55	-4.9	4,895	-0.10%
2023/09/26	3	30.80	0	0.00	30.70	3	5,071	0.06%
2023/09/20	40	30.90	0	0.00	31.25	40	5,607	0.71%
2023/09/19	114	31.31	4	31.10	31.05	110	5,987	1.84%	大買/鉅額交易
2023/09/18	90	31.57	0	0.00	31.85	90	6,809	1.32%
2023/09/15	70	31.30	0	0.00	31.90	70	7,334	0.95%
2023/09/14	60	31.30	1	31.35	31.35	59	7,693	0.77%
2023/09/11	9	30.75	0	0.00	30.80	9	8,778	0.10%
2023/09/01	0	0.00	8	31.25	31.35	-8	9,519	-0.08%
2023/08/31	8	31.19	1	31.50	31.45	7	10,013	0.07%
2023/08/29	0	0.00	0.3	30.50	30.95	-0.3	10,618	0.00%
2023/08/25	0	0.00	7.1	30.10	30.10	-7.1	10,974	-0.06%
2023/08/24	0	0.00	0.2	29.90	29.95	-0.2	11,030	0.00%
2023/08/23	0	0.00	0.2	30.35	30.20	-0.2	11,069	0.00%
2023/08/18	3.1	30.11	1	30.15	30.10	2.1	11,370	0.02%
2023/08/17	15	30.30	0	0.00	30.30	15	11,598	0.13%
2023/08/16	0	0.00	2	30.03	30.25	-2	11,618	-0.02%
2023/08/15	0	0.00	0.1	31.35	31.00	-0.1	11,644	0.00%
2023/08/14	1	31.50	0.3	31.20	31.00	0.7	11,677	0.01%
2023/08/11	1	32.40	0	0.00	32.25	1	11,689	0.01%
2023/08/10	1	32.85	0	0.00	32.55	1	11,687	0.01%
2023/08/09	5.2	33.81	2	34.20	33.95	3.2	11,637	0.03%
2023/08/08	1	34.35	1	34.45	34.35	0	11,614	0.00%
2023/08/07	1.2	36.42	2	35.40	34.95	-0.9	11,590	-0.01%
2023/08/04	2.1	36.84	3	36.65	36.45	-0.9	11,574	-0.01%
2023/08/02	1	37.85	9	37.48	36.60	-8	11,849	-0.07%
2023/08/01	1	36.60	0.1	36.65	36.85	0.9	11,641	0.01%
2023/07/31	0	0.00	10	37.00	36.85	-10	11,678	-0.09%
2023/07/28	12.1	37.16	7	37.14	37.05	5.1	11,688	0.04%
2023/07/27	19.1	39.30	27.3	38.58	39.05	-8.2	11,390	-0.07%
2023/07/26	5.1	36.72	27	36.77	36.60	-21.9	10,871	-0.20%
2023/07/25	3.1	35.85	1	36.50	36.10	2.1	10,871	0.02%
2023/07/24	8.1	36.31	5.3	36.13	35.90	2.9	10,924	0.03%
2023/07/21	0.3	35.06	6.3	35.32	34.75	-6	11,068	-0.05%
2023/07/20	4	35.29	1.2	35.36	35.70	2.8	11,225	0.02%
2023/07/19	1.2	34.32	2	34.45	33.75	-0.8	11,672	-0.01%
2023/07/18	18.3	34.88	0	0.00	34.80	18.3	12,347	0.15%
2023/07/17	3.1	36.77	1.1	36.77	36.75	2	12,675	0.02%
2023/07/14	3	36.07	2.4	36.18	36.15	0.7	12,620	0.01%
2023/07/13	5	35.70	0	35.70	35.35	5	12,584	0.04%
2023/07/12	1	36.35	3	36.35	36.30	-2	12,522	-0.02%
2023/07/11	1	36.55	0	36.55	36.70	1	12,513	0.01%
2023/07/10	8.7	36.81	0	0.00	36.25	8.7	12,484	0.07%
2023/07/07	2	36.65	0	0.00	36.85	2	12,419	0.02%
2023/07/06	4.1	36.90	0	37.45	36.95	4.1	12,387	0.03%
2023/07/05	3.1	37.75	1	38.00	37.70	2.1	12,319	0.02%
2023/07/04	16	38.37	5	38.69	38.20	11	12,252	0.09%
2023/07/03	1.1	37.75	19.2	37.75	37.95	-18.1	12,029	-0.15%
2023/06/30	1	36.91	21.1	37.05	37.25	-20	11,850	-0.17%
2023/06/29	1	37.30	2.4	37.33	37.50	-1.4	11,757	-0.01%
2023/06/28	3	36.48	3	35.88	35.85	0	11,551	0.00%
2023/06/27	45.2	37.61	22	36.57	36.50	23.2	11,452	0.20%
2023/06/26	26.1	40.17	53.5	39.50	39.40	-27.4	11,122	-0.25%
2023/06/21	11	36.45	24.2	36.49	37.50	-13.2	10,287	-0.13%
2023/06/20	5	34.75	2.3	34.93	35.20	2.7	9,759	0.03%
2023/06/19	7.1	33.69	7.5	33.76	33.75	-0.4	9,387	0.00%
2023/06/16	2.6	35.73	0	0.00	35.00	2.6	8,869	0.03%
2023/06/15	0.3	36.00	0	0.00	36.15	0.3	8,396	0.00%
2023/06/14	3.3	35.87	0.1	36.80	35.60	3.2	8,340	0.04%
2023/06/13	2.1	35.93	22.6	36.24	36.20	-20.5	8,236	-0.25%
2023/06/12	5.2	37.06	10	36.69	36.70	-4.9	8,118	-0.06%
2023/06/09	29	37.57	13	37.24	37.65	16	8,005	0.20%
2023/06/08	7.7	37.00	104	37.05	36.90	-96.3	7,872	-1.22%	大賣/
2023/06/07	13	36.93	4.1	37.10	37.00	8.9	7,782	0.11%
2023/06/06	26	37.14	23.2	36.92	37.00	2.8	7,693	0.04%
2023/06/05	2	35.63	9	35.05	36.50	-7	7,207	-0.10%
2023/06/02	13	32.94	1	33.00	33.30	12	6,786	0.18%
2023/06/01	111	32.98	17	33.04	33.05	94	6,640	1.42%	大買/
2023/05/31	0	0.00	4	31.80	31.70	-4	6,361	-0.06%
2023/05/29	0	0.00	13	32.55	32.50	-13	6,287	-0.21%
2023/05/26	1	32.35	0	32.20	32.20	1	6,281	0.02%
2023/05/25	6	33.60	13	33.60	33.50	-7	6,216	-0.11%
2023/05/24	5	33.55	3	33.80	33.95	2	6,123	0.03%
2023/05/23	0	0.00	1.1	33.30	33.40	-1.1	5,965	-0.02%
2023/05/22	5	31.70	40	31.60	32.05	-35	5,696	-0.61%
2023/05/19	1	31.50	4	31.54	31.45	-3	5,632	-0.05%
2023/05/18	0.2	31.40	0	0.00	31.50	0.2	5,563	0.00%
2023/05/17	0	0.00	1	31.40	31.40	-1	5,510	-0.02%
2023/05/12	8	30.63	5	30.90	30.90	3	5,376	0.06%
2023/05/11	8	30.63	5	30.90	30.75	3	5,361	0.06%
2023/05/10	2	31.13	4	31.15	31.25	-2	5,316	-0.04%
2023/05/09	30	32.53	8	32.57	32.15	22	5,226	0.42%
2023/05/08	0	0.00	4	31.75	31.75	-4	4,906	-0.08%
2023/05/05	43	31.78	4	31.58	31.50	39	4,874	0.80%
2023/05/04	7	31.98	7	31.68	32.25	0	4,796	0.00%
2023/05/03	1.1	30.90	1	31.00	30.90	0.1	4,601	0.00%
2023/05/02	5	31.00	0	0.00	31.35	5	4,518	0.11%
2023/04/28	0	0.00	1	30.80	30.80	-1	4,414	-0.02%
2023/04/27	1	30.80	18	31.11	31.05	-17	4,282	-0.40%
2023/04/26	7	31.29	0	0.00	31.75	7	4,100	0.17%
2023/04/25	4	31.09	49	30.25	30.40	-45	3,748	-1.20%
2023/04/24	37	31.26	27	31.36	31.45	10	3,508	0.29%
2023/04/21	63	31.99	24	32.35	30.25	39	2,970	1.31%
2023/04/20	19	30.23	7	30.03	30.00	12	2,203	0.54%
2023/04/18	0	0.00	4	27.55	27.95	-4	1,743	-0.23%
2023/04/11	0	0.00	2	27.50	27.50	-2	1,649	-0.12%
2023/04/10	0	0.00	5	27.20	27.30	-5	1,628	-0.31%
2023/03/29	0	0.00	1	26.65	26.55	-1	1,610	-0.06%
2023/03/27	0	0.00	4	26.73	26.90	-4	1,607	-0.25%
2023/03/24	0	0.00	1	25.90	25.90	-1	1,564	-0.06%
2023/03/22	0	0.00	1	26.20	26.10	-1	1,571	-0.06%
2023/03/17	1.1	26.30	0	0.00	26.30	1.1	1,596	0.07%
2023/03/16	0	0.00	2	27.00	26.75	-2	1,605	-0.12%
2023/03/10	0	0.00	0.2	27.25	27.30	-0.2	1,817	-0.01%
2023/03/09	0.2	28.00	5	27.30	28.00	-4.8	1,802	-0.27%
2023/03/08	1.1	27.15	24	27.08	27.15	-23	1,753	-1.31%
2023/03/07	1	27.50	0	0.00	27.40	1	1,744	0.06%
2023/03/03	0	0.00	6	27.52	27.50	-6	1,682	-0.36%
2023/03/02	0	0.00	1	26.85	27.10	-1	1,660	-0.06%
2023/03/01	5	27.00	1	27.15	27.00	4	1,689	0.24%
2023/02/24	0	0.00	2	27.00	27.15	-2	1,694	-0.12%
2023/02/23	3	26.55	0	0.00	26.55	3	1,676	0.18%
2023/02/20	0	0.00	2	26.15	26.10	-2	1,746	-0.11%
2023/02/08	0	0.00	15	26.22	26.20	-15	2,091	-0.72%
2023/02/06	15	25.77	0	0.00	25.85	15	2,154	0.70%
2023/02/03	0	0.00	46	26.17	26.15	-46	2,191	-2.10%
2023/02/01	16	25.67	0	0.00	25.60	16	2,284	0.70%
2023/01/31	1	25.75	0	0.00	25.80	1	2,388	0.04%
2023/01/13	0	0.00	10	25.25	25.20	-10	2,365	-0.42%
2023/01/10	0	0.00	4	25.05	25.20	-4	2,411	-0.17%
2023/01/04	1	24.70	8	24.91	24.85	-7	2,435	-0.29%
2022/12/30	0	0.00	2	24.45	24.45	-2	2,455	-0.08%
2022/12/29	0	0.00	2	24.25	24.50	-2	2,459	-0.08%
2022/12/28	1	24.65	2	24.65	24.60	-1	2,460	-0.04%
2022/12/27	1	24.65	0	0.00	24.75	1	2,456	0.04%
2022/12/26	0	0.00	6	24.55	24.55	-6	2,451	-0.24%
2022/12/23	5	24.40	0	0.00	24.45	5	2,457	0.20%
2022/12/22	6	24.71	0	0.00	24.75	6	2,465	0.24%
2022/12/20	10.2	24.50	0	0.00	24.35	10.2	2,482	0.41%
2022/12/16	9	24.70	0	0.00	24.90	9	2,478	0.36%
2022/12/15	0.1	25.05	0	0.00	24.90	0.1	2,453	0.00%
2022/12/13	5	25.15	0	0.00	25.15	5	2,427	0.21%
2022/12/12	4	24.70	0	0.00	24.80	4	2,422	0.17%
2022/12/09	1	25.15	0	0.00	25.00	1	2,443	0.04%
2022/12/07	0.1	25.40	0	0.00	25.25	0.1	2,357	0.00%
2022/12/06	12	25.52	0	0.00	25.45	12	2,326	0.52%
2022/12/05	32	26.33	1	26.40	25.95	31	2,274	1.36%
2022/12/01	20	27.25	0	0.00	27.50	20	2,098	0.95%
2022/11/25	0	0.00	2	27.20	27.15	-2	2,035	-0.10%
2022/11/23	1	27.75	1	28.25	27.35	0	2,026	0.00%
2022/11/22	1	28.05	1	28.05	28.10	0	1,996	0.00%
2022/11/17	0.2	27.60	0	0.00	27.65	0.2	1,877	0.01%
2022/11/16	0	0.00	4	28.15	28.00	-4	1,868	-0.22%
2022/11/15	0	0.00	8.2	28.05	28.10	-8.2	1,866	-0.44%
2022/11/14	0	0.00	4	27.20	27.85	-4	1,791	-0.22%
2022/11/11	10	26.95	0	0.00	26.95	10	1,734	0.58%
2022/11/10	0	26.35	0	0.00	26.45	0	1,698	0.00%
2022/11/08	0	0.00	0	26.35	26.35	0	1,686	0.00%
2022/11/07	0	0.00	1	25.75	26.00	-1	1,636	-0.06%
2022/11/04	0	24.75	0	0.00	24.75	0	1,601	0.00%
2022/11/03	2	24.70	1	24.90	24.60	1	1,586	0.06%
2022/10/31	0.2	25.60	0	0.00	25.55	0.2	1,463	0.01%
2022/10/27	6	25.23	6	25.82	26.75	0	1,327	0.00%
2022/10/21	1	24.15	0	0.00	24.35	1	1,196	0.08%
2022/10/14	2	23.65	2	23.90	24.15	0	1,106	0.00%
2022/10/13	0	0.00	5	23.70	22.75	-5	1,100	-0.45%
2022/10/11	0.2	24.40	3	24.47	24.40	-2.8	1,133	-0.25%
2022/10/04	0	0.00	2	23.83	23.95	-2	1,246	-0.16%
2022/10/03	0	0.00	0.3	23.75	23.55	-0.3	1,249	-0.02%
2022/09/29	5	23.70	0	0.00	23.70	5	1,266	0.39%
2022/09/28	0	0.00	11	23.60	22.90	-11	1,259	-0.87%
2022/09/27	0	0.00	3	24.05	23.95	-3	1,243	-0.24%
2022/09/26	10.3	24.29	20.4	24.12	24.15	-10.1	1,242	-0.81%
2022/09/22	0	0.00	2	24.50	24.50	-2	1,288	-0.16%
2022/09/21	1	24.35	0	0.00	24.35	1	1,279	0.08%
2022/09/07	2	23.60	3	23.58	23.45	-1	1,342	-0.07%
2022/09/06	1.4	24.02	1	23.85	23.85	0.4	1,352	0.03%
2022/09/02	1	24.25	0	0.00	24.25	1	1,376	0.07%
2022/09/01	2	24.50	0	0.00	24.30	2	1,379	0.14%
2022/08/31	1	24.70	0	0.00	24.75	1	1,377	0.07%
2022/08/26	0	0.00	5	24.85	24.85	-5	1,388	-0.36%
2022/08/25	0	0.00	5	24.90	24.65	-5	1,390	-0.36%
2022/08/24	11	24.73	1	24.70	24.75	10	1,397	0.72%
2022/08/23	6	24.77	0	0.00	24.65	6	1,439	0.42%
2022/08/22	3	25.53	2.2	25.07	25.40	0.8	1,443	0.06%
2022/08/19	3	24.48	0	0.00	24.70	3	1,394	0.22%
2022/08/18	1	24.55	1.4	24.36	24.55	-0.4	1,404	-0.03%
2022/08/16	1	23.95	0	0.00	23.65	1	1,363	0.07%
2022/08/15	1	23.60	0	0.00	23.75	1	1,336	0.07%
2022/08/11	2	23.75	0.2	23.60	23.70	1.8	1,383	0.13%
2022/08/09	0	0.00	1	23.10	23.35	-1	1,475	-0.07%
2022/08/01	2	24.10	0	0.00	24.20	2	1,690	0.12%
2022/07/29	2	24.10	0	0.00	24.10	2	1,699	0.12%
2022/07/27	1	23.80	0	0.00	24.00	1	1,729	0.06%
2022/07/22	2	23.55	2	23.60	23.75	0	1,856	0.00%
2022/07/18	2	22.90	0	0.00	22.90	2	1,848	0.11%
2022/07/15	4	22.65	0	0.00	22.05	4	1,822	0.22%
2022/07/08	11	24.85	3	24.60	24.60	8	1,681	0.48%
2022/07/01	0.1	24.65	0	0.00	24.40	0.1	1,677	0.00%
2022/06/27	3	26.73	0	0.00	26.80	3	1,671	0.18%
2022/06/23	0	0.00	30	26.10	26.10	-30	1,689	-1.78%
2022/06/22	2	26.30	0	0.00	26.00	2	1,681	0.12%
2022/06/16	2	26.90	0	0.00	26.75	2	1,644	0.12%
2022/06/13	0	0.00	1	26.55	26.60	-1	1,722	-0.06%
2022/06/09	0	0.00	3	27.25	27.40	-3	1,746	-0.17%
2022/06/08	16	27.35	0.2	27.30	27.35	15.8	1,766	0.89%
2022/06/01	0	0.00	15	28.27	28.20	-15	1,841	-0.81%
2022/05/31	2	27.90	0	0.00	28.75	2	1,837	0.11%
2022/05/30	30.1	28.05	10	27.98	28.15	20.1	1,800	1.12%
2022/05/27	0.1	27.30	0	0.00	27.35	0.1	1,782	0.01%
2022/05/26	0	0.00	5	27.20	26.90	-5	1,785	-0.28%
2022/05/24	1	26.80	0	0.00	26.60	1	1,821	0.05%
2022/05/19	0	0.00	14	26.31	26.45	-14	1,876	-0.75%
2022/05/18	3	26.60	0	0.00	27.05	3	1,844	0.16%
2022/05/16	3.1	26.73	30	26.21	26.25	-27	1,763	-1.53%
2022/05/13	1.2	28.26	0	0.00	28.35	1.2	1,643	0.07%
2022/05/12	1.1	28.69	3	29.05	28.30	-2	1,635	-0.12%
2022/05/10	3	30.85	0	0.00	30.75	3	1,626	0.18%
2022/05/09	0.1	30.70	0	0.00	30.55	0.1	1,643	0.00%
2022/05/06	0.1	31.25	0	0.00	31.10	0.1	1,693	0.00%
2022/05/04	10	32.20	0	0.00	31.85	10	1,736	0.58%
2022/05/03	1	33.15	11	32.49	32.45	-10	1,736	-0.58%
2022/04/26	1	31.80	0	0.00	31.95	1	1,686	0.06%
2022/04/25	12.4	31.85	0	0.00	31.80	12.4	1,693	0.73%
2022/04/22	1	32.75	0	0.00	32.70	1	1,687	0.06%
2022/04/21	1	32.60	0	0.00	32.95	1	1,715	0.06%
2022/04/15	0.3	32.30	0	0.00	32.20	0.3	1,788	0.02%
2022/04/14	0	0.00	1.1	32.40	32.40	-1.1	1,804	-0.06%
2022/04/12	10	32.20	0	0.00	32.15	10	1,861	0.54%
2022/04/11	10.3	32.61	0	0.00	32.60	10.3	1,892	0.54%
2022/04/08	20	33.10	6	33.10	33.05	14	1,930	0.73%
2022/04/07	20	33.35	0	0.00	33.00	20	1,957	1.02%
2022/04/01	20	33.90	0	0.00	34.00	20	2,094	0.95%
2022/03/31	50	34.26	0	0.00	34.20	50	2,428	2.06%
2022/03/29	1	33.80	4	34.00	34.10	-3	2,591	-0.12%
2022/03/28	30	33.90	0	0.00	33.90	30	2,588	1.16%
2022/03/24	20	33.20	2	33.30	33.40	18	2,599	0.69%
2022/03/22	12	33.31	1	33.35	33.30	11	2,661	0.41%
2022/03/18	21	32.50	0	0.00	32.60	21	3,021	0.70%
2022/03/17	2	32.40	1	32.40	32.40	1	3,042	0.03%
2022/03/16	8	32.09	0	0.00	32.10	8	3,046	0.26%
2022/03/11	1	33.55	0	0.00	33.30	1	3,096	0.03%
2022/03/08	1	32.05	0	0.00	32.00	1	3,189	0.03%
2022/03/01	0	0.00	5	34.00	34.00	-5	3,529	-0.14%
2022/02/25	4	33.84	2	33.85	33.60	2	3,572	0.06%
2022/02/24	1	34.55	0	0.00	34.20	1	3,596	0.03%
2022/02/23	0	0.00	5	34.65	34.75	-5	3,619	-0.14%
2022/02/21	1	35.30	51	35.38	35.40	-50	4,151	-1.20%
2022/02/17	1	34.80	2	35.00	34.80	-1	4,216	-0.02%
2022/02/16	0	34.65	1	34.55	34.65	-1	4,257	-0.02%
2022/02/15	0	0.00	0	34.55	34.45	0	4,324	0.00%
2022/02/10	0	0.00	44	35.29	35.30	-44	4,440	-0.99%
2022/02/09	0	0.00	1	34.70	34.80	-1	4,441	-0.02%
2022/02/08	1	34.16	2	34.20	34.40	-1	4,433	-0.02%
2022/02/07	2	34.20	1	34.00	34.40	1	4,405	0.02%
2022/01/26	1.1	32.80	2	32.85	32.85	-1	4,392	-0.02%
2022/01/25	0.1	32.95	1	32.90	32.70	-1	4,489	-0.02%
2022/01/24	1	32.80	43	32.98	33.40	-42	4,563	-0.92%
2022/01/21	1.1	33.51	0	0.00	33.40	1.1	4,601	0.02%
2022/01/19	25	33.79	1	34.30	33.90	24	4,607	0.52%
2022/01/17	11	34.56	0	0.00	34.55	11	4,597	0.24%
2022/01/14	11	34.85	0	0.00	34.80	11	4,627	0.24%
2022/01/11	12	34.39	2	34.50	34.40	10	4,692	0.21%
2022/01/10	2	34.28	0	0.00	34.65	2	4,754	0.04%
2022/01/07	1	34.20	0	0.00	34.20	1	4,776	0.02%
2022/01/06	21	34.30	0	0.00	34.25	21	4,782	0.44%
2022/01/05	0	0.00	1	34.35	34.10	-1	4,803	-0.02%
2022/01/04	21	34.46	0	0.00	34.45	21	4,813	0.44%
2022/01/03	31	35.22	0	0.00	34.80	31	4,819	0.64%
2021/12/30	7	35.54	0	0.00	35.55	7	4,826	0.15%
2021/12/29	7	35.86	1	35.80	35.80	6	4,878	0.12%
2021/12/28	3	35.97	9.1	36.01	36.10	-6.1	4,902	-0.12%
2021/12/27	22	36.58	7	36.84	36.15	15	4,874	0.31%
2021/12/24	1.1	34.86	3	35.12	35.60	-1.9	4,667	-0.04%
2021/12/22	0	0.00	1	33.85	33.85	-1	4,826	-0.02%
2021/12/16	0.1	33.80	0	0.00	33.50	0.1	6,413	0.00%
2021/12/14	5	34.98	62	35.29	33.75	-57	6,455	-0.88%
2021/12/10	20	34.51	0	0.00	34.60	20	6,147	0.33%
2021/12/09	10	34.70	0	0.00	34.90	10	6,171	0.16%
2021/12/08	12	34.76	0	0.00	34.85	12	6,168	0.19%
2021/12/07	10	34.50	31	34.54	35.10	-21	6,094	-0.34%
2021/12/06	14	34.68	0	0.00	34.60	14	6,066	0.23%
2021/12/03	12	34.99	17	34.89	34.90	-5	6,062	-0.08%
2021/12/02	16	34.38	0	0.00	34.40	16	6,009	0.27%
2021/12/01	1	34.70	0	0.00	34.65	1	5,990	0.02%
2021/11/30	9	34.83	20	34.75	34.55	-11	5,961	-0.18%
2021/11/29	10.1	33.45	0	0.00	33.85	10.1	5,853	0.17%
2021/11/26	6	33.90	0	0.00	34.30	6	5,814	0.10%
2021/11/25	1	34.50	5	34.68	34.75	-4	5,776	-0.07%
2021/11/24	1	33.75	2	33.73	34.20	-1	5,734	-0.02%
2021/11/23	8	33.46	2	33.50	33.30	6	5,723	0.10%
2021/11/22	1	34.20	0	0.00	33.80	1	5,735	0.02%
2021/11/19	3	34.52	1	33.80	33.80	2	5,728	0.03%
2021/11/18	12	34.53	17	34.95	35.25	-5	5,544	-0.09%
2021/11/17	5	32.82	0	0.00	33.05	5	5,242	0.10%
2021/11/16	3	33.20	0	0.00	33.20	3	5,253	0.06%
2021/11/15	0	0.00	1	33.55	33.45	-1	5,270	-0.02%
2021/11/12	11	33.84	11	33.45	33.10	0	5,331	0.00%
2021/11/11	1	33.25	4	33.46	33.65	-3	5,383	-0.06%
2021/11/10	5	33.89	0	0.00	33.70	5	5,452	0.09%
2021/11/08	0	0.00	3	32.98	33.25	-3	5,503	-0.05%
2021/11/05	1	32.40	5	32.05	32.50	-4	5,516	-0.07%
2021/11/04	5	32.70	0	0.00	32.50	5	5,573	0.09%
2021/11/02	1	32.50	0	0.00	32.55	1	5,591	0.02%
2021/11/01	2	32.80	0	0.00	32.35	2	5,570	0.04%
2021/10/29	0	0.00	2	32.00	32.00	-2	5,522	-0.04%
2021/10/20	0	0.00	1	31.50	31.00	-1	5,745	-0.02%
2021/10/19	3	31.65	3	31.77	31.35	0	5,840	0.00%
2021/10/18	1	31.55	1	32.30	31.55	0	5,880	0.00%
2021/10/13	1	30.70	0	0.00	30.55	1	6,146	0.02%
2021/10/12	3	31.00	0	0.00	30.80	3	6,276	0.05%
2021/10/08	0.5	31.10	0	0.00	30.95	0.5	6,374	0.01%
2021/10/04	0	0.00	12	31.85	31.50	-12	7,035	-0.17%
2021/10/01	0	0.00	10	32.78	32.85	-10	7,208	-0.14%
2021/09/30	6	34.44	2	34.30	34.15	4	7,973	0.05%
2021/09/29	1	34.42	0	0.00	34.10	1	8,086	0.01%
2021/09/28	84.5	37.80	10	37.34	36.30	74.5	8,003	0.93%
2021/09/27	3	36.15	12	35.75	36.90	-9	7,601	-0.12%
2021/09/24	15	34.17	0	0.00	33.55	15	7,983	0.19%
2021/09/23	5	32.90	0	0.00	33.30	5	8,390	0.06%
2021/09/22	1	33.10	0	0.00	32.90	1	8,599	0.01%
2021/09/17	2	33.33	0	0.00	32.95	2	8,810	0.02%
2021/09/15	3	34.32	0	0.00	34.20	3	9,090	0.03%
2021/09/14	2	34.35	0	0.00	34.25	2	9,541	0.02%
2021/09/13	1	35.10	0	0.00	35.20	1	10,534	0.01%
2021/09/08	1	33.85	0	0.00	33.85	1	11,667	0.01%
2021/09/07	1	34.40	0	0.00	34.70	1	11,846	0.01%
2021/09/01	1	35.85	0	0.00	35.80	1	14,553	0.01%
2021/08/31	0	0.00	0	36.15	35.85	0	15,797	0.00%
2021/08/26	0	0.00	2	37.15	37.00	-2	19,933	-0.01%
2021/08/25	0	36.10	0	0.00	36.25	0	20,785	0.00%
2021/08/24	0	0.00	5	36.07	36.10	-5	20,917	-0.02%
2021/08/20	0	0.00	1	35.05	34.65	-1	21,317	0.00%
2021/08/19	0	0.00	1	36.00	34.10	-1	21,680	0.00%
2021/08/18	0	0.00	9.1	34.66	35.60	-9.1	21,780	-0.04%
2021/08/17	4	35.23	0	0.00	34.60	4	21,890	0.02%
2021/08/16	2	36.30	1	36.70	36.05	1	21,946	0.00%
2021/08/13	14	38.19	2	38.00	38.30	12	21,970	0.05%
2021/08/11	1	37.60	4	37.50	37.70	-3	22,062	-0.01%
2021/08/10	1	38.70	8	38.43	37.80	-7	22,189	-0.03%
2021/08/06	2	39.30	2	39.48	39.50	0	22,449	0.00%
2021/08/05	0	0.00	4	38.90	38.70	-4	22,587	-0.02%
2021/08/02	1	38.55	9	38.77	39.60	-8	23,541	-0.03%
2021/07/29	0	0.00	6	39.73	40.00	-6	23,595	-0.03%
2021/07/27	0	0.00	2	39.43	39.00	-2	23,682	-0.01%
2021/07/26	5	39.93	2	39.93	39.90	3	23,804	0.01%
2021/07/23	7	40.61	28	40.94	40.85	-21	23,935	-0.09%
2021/07/22	2.2	39.21	1	39.35	39.35	1.2	24,006	0.00%
2021/07/21	20.5	39.67	5	39.92	39.25	15.5	24,056	0.06%
2021/07/20	5	40.81	4	41.19	40.75	1	24,035	0.00%
2021/07/19	5	41.02	3	41.60	41.70	2	24,102	0.01%
2021/07/16	12	41.11	7	40.93	41.30	5	24,328	0.02%
2021/07/15	5	41.43	2	41.48	42.15	3	24,369	0.01%
2021/07/14	8	41.19	25	41.15	41.25	-17	24,454	-0.07%
2021/07/13	13	41.17	51	41.28	40.90	-38	24,605	-0.15%
2021/07/12	33.1	42.32	1	43.61	42.10	32.1	24,583	0.13%
2021/07/09	7	43.99	14	43.88	43.75	-7	25,092	-0.03%
2021/07/08	12.1	44.90	5	44.57	44.70	7.1	25,452	0.03%
2021/07/07	5	45.41	37	45.64	45.25	-32	26,102	-0.12%
2021/07/06	9	44.98	18	44.92	44.70	-9	25,579	-0.04%
2021/07/05	4	44.38	27	44.51	44.50	-23	25,582	-0.09%
2021/07/02	14	44.81	10	44.81	44.80	4	25,639	0.02%
2021/07/01	70	46.14	42	46.14	45.60	28	25,279	0.11%
2021/06/30	29	45.46	65	45.57	45.70	-36	24,430	-0.15%
2021/06/29	17	44.14	11	44.25	43.80	6	23,871	0.03%
2021/06/28	30.1	43.81	23	43.84	44.00	7.1	23,785	0.03%
2021/06/25	15	44.50	0	0.00	44.30	15	23,683	0.06%
2021/06/24	6	44.30	16	44.66	44.95	-10	23,805	-0.04%
2021/06/23	22	44.58	32	44.44	44.00	-10	23,763	-0.04%
2021/06/22	90	45.77	69.2	45.72	44.45	20.8	23,479	0.09%
2021/06/21	16.3	43.58	12	42.91	44.45	4.2	22,491	0.02%
2021/06/18	13.2	43.47	4	43.53	43.25	9.2	22,031	0.04%
2021/06/17	18	45.09	6	44.99	44.30	12	21,851	0.05%
2021/06/16	12	44.18	1	44.80	43.95	11	21,436	0.05%
2021/06/15	12	44.74	1	45.10	44.95	11	21,270	0.05%
2021/06/11	68	47.44	60	46.97	45.60	8	20,880	0.04%
2021/06/10	16.1	44.78	4	44.55	45.50	12.1	19,739	0.06%
2021/06/09	43	47.13	18	47.26	45.45	25	19,438	0.13%
2021/06/08	56	49.80	18	49.33	49.10	38	18,821	0.20%
2021/06/07	80	49.19	117.2	49.59	50.60	-37.2	17,681	-0.21%	大賣/
2021/06/04	54	48.77	23	49.28	46.05	31	16,159	0.19%
2021/06/03	49	46.07	41.2	47.10	47.30	7.8	15,117	0.05%
2021/06/02	20	41.15	30	42.33	43.00	-10	13,987	-0.07%
2021/06/01	4	38.44	12	38.79	39.10	-8	13,318	-0.06%
2021/05/31	0	0.00	6	38.43	38.25	-6	13,351	-0.04%
2021/05/28	5	37.74	13	37.85	37.75	-8	13,267	-0.06%
2021/05/27	3	37.75	6	37.43	37.70	-3	13,224	-0.02%
2021/05/25	19	35.74	3	35.35	35.85	16	12,765	0.13%
2021/05/24	6	35.43	0	0.00	35.50	6	12,643	0.05%
2021/05/21	4	33.58	0	0.00	34.20	4	12,564	0.03%
2021/05/20	2	33.00	0	0.00	33.15	2	12,491	0.02%
2021/05/19	4	33.80	10	33.40	33.75	-6	12,471	-0.05%
2021/05/18	1	31.20	3	32.43	32.55	-2	12,390	-0.02%
2021/05/17	3	30.33	0	0.00	29.60	3	12,320	0.02%
2021/05/14	2	32.00	1	32.40	31.65	1	12,175	0.01%
2021/05/13	9	32.29	9	32.08	32.50	0	12,028	0.00%
2021/05/12	231	35.42	231	32.64	32.55	0	11,875	0.00%	大買/大賣/
2021/05/11	38	38.21	21	38.58	36.10	17	11,647	0.15%
2021/05/10	15	37.58	9	37.73	37.30	6	11,138	0.05%
2021/05/07	0	0.00	5	34.85	35.85	-5	10,910	-0.05%
2021/05/06	10.2	35.92	0	0.00	35.55	10.2	10,898	0.09%
2021/05/05	1	36.00	3	36.05	35.80	-2	10,841	-0.02%
2021/05/04	5.2	35.34	4	34.06	35.00	1.2	10,795	0.01%
2021/05/03	2	37.40	1	38.00	36.55	1	10,641	0.01%
2021/04/29	2.2	38.08	0	0.00	38.00	2.2	10,523	0.02%
2021/04/28	1	39.00	2	39.60	39.15	-1	10,391	-0.01%
2021/04/27	41	38.60	100	38.55	39.00	-59	10,300	-0.57%
2021/04/26	3	38.67	52	38.83	39.10	-49	10,262	-0.48%
2021/04/23	42.4	38.44	9	38.04	38.45	33.4	10,189	0.33%
2021/04/22	16	38.79	2	38.28	37.85	14	10,228	0.14%
2021/04/21	0	0.00	6.1	38.45	38.70	-6.1	9,979	-0.06%
2021/04/20	2	38.98	20	38.28	38.40	-18	9,815	-0.18%
2021/04/19	17	39.49	41	39.03	39.20	-24	9,689	-0.25%
2021/04/16	1	38.15	136	38.70	38.85	-135	9,457	-1.43%	大賣/鉅額交易
2021/04/15	235	39.18	21	38.52	38.35	214	9,313	2.30%	大買/鉅額交易
2021/04/14	112	37.54	114	36.41	38.00	-2	8,612	-0.02%	大買/大賣/
2021/04/13	33	36.64	4	36.85	37.10	29	8,244	0.35%
2021/04/12	12	33.49	14	33.65	34.65	-2	7,454	-0.03%
2021/04/09	11	32.25	13	31.60	31.50	-2	7,196	-0.03%
2021/04/08	19	33.18	11	32.56	33.20	8	7,070	0.11%
2021/04/06	0	0.00	1	31.10	31.55	-1	7,685	-0.01%
2021/04/01	4	31.08	2	31.18	31.25	2	7,829	0.03%
2021/03/31	2	31.45	1	31.60	31.50	1	7,758	0.01%
2021/03/30	3	31.50	3	31.35	31.25	0	7,676	0.00%
2021/03/29	9	30.73	11	31.03	30.95	-2	7,605	-0.03%
2021/03/26	6	29.93	4	29.79	29.60	2	7,504	0.03%
2021/03/25	2	29.53	0	0.00	29.50	2	7,414	0.03%
2021/03/24	4	28.49	3	28.90	28.95	1	7,315	0.01%
2021/03/23	0	0.00	3	28.80	28.55	-3	7,354	-0.04%
2021/03/22	3	28.65	0	0.00	28.80	3	7,630	0.04%
2021/03/18	1	29.05	0	0.00	29.00	1	7,750	0.01%
2021/03/17	0	0.00	1	28.95	29.20	-1	7,823	-0.01%
2021/03/16	8	28.83	4	29.00	29.05	4	7,835	0.05%
2021/03/15	5	29.54	2	29.70	29.35	3	7,745	0.04%
2021/03/12	2	29.63	2	29.75	29.90	0	7,711	0.00%
2021/03/11	6	29.85	2	30.10	29.60	4	7,688	0.05%
2021/03/10	17	29.55	0	0.00	29.65	17	7,614	0.22%
2021/03/09	2	29.00	10	29.33	29.70	-8	7,508	-0.11%
2021/03/08	2	28.53	1	28.70	28.55	1	7,339	0.01%
2021/03/05	9	28.28	2	28.50	28.30	7	7,301	0.10%
2021/03/04	1	28.20	2	28.60	28.85	-1	7,205	-0.01%
2021/03/02	3	27.57	6	28.35	27.05	-3	6,998	-0.04%
2021/02/26	1	27.20	0	0.00	27.25	1	6,861	0.01%
2021/02/25	1	26.90	3.5	27.00	27.05	-2.5	6,828	-0.04%
2021/02/24	7	27.08	1	26.65	26.65	6	6,865	0.09%
2021/02/23	10	27.53	43	27.66	27.70	-33	6,822	-0.48%
2021/02/22	0	0.00	1	26.60	26.70	-1	6,790	-0.01%
2021/02/18	9	26.19	10	26.50	26.50	-1	7,025	-0.01%
2021/02/17	1	25.80	1.2	25.36	25.90	-0.2	7,305	0.00%
2021/02/05	1	24.30	3	24.45	24.35	-2	7,916	-0.03%
2021/01/29	0.1	23.80	4	24.05	23.40	-3.9	8,190	-0.05%
2021/01/28	4	24.05	3	23.77	23.75	1	8,271	0.01%
2021/01/27	0	0.00	1	24.30	24.25	-1	8,241	-0.01%
2021/01/26	1	24.35	0	0.00	24.30	1	8,278	0.01%
2021/01/22	0	0.00	1	24.55	24.60	-1	8,431	-0.01%
2021/01/21	10	25.10	5	24.69	24.80	5	8,456	0.06%
2021/01/20	1.1	24.65	1	24.75	24.25	0.1	8,455	0.00%
2021/01/19	0	0.00	1	25.40	25.50	-1	8,541	-0.01%
2021/01/18	2	24.70	2	25.45	25.30	0	8,876	0.00%
2021/01/15	3	25.73	12	25.90	25.35	-9	8,817	-0.10%
2021/01/14	30.2	27.16	3	26.85	26.80	27.2	8,867	0.31%
2021/01/13	21	27.20	0	0.00	27.25	21	8,857	0.24%
2021/01/12	2.2	27.68	2	27.30	27.20	0.2	8,836	0.00%
2021/01/11	0.2	27.30	0	0.00	27.25	0.2	8,759	0.00%
2021/01/08	5	27.30	0.7	27.30	27.25	4.3	8,755	0.05%
2021/01/07	0	0.00	42	27.24	27.40	-42	8,663	-0.48%
2021/01/06	1	27.60	17	27.68	27.75	-16	8,579	-0.19%
2021/01/05	4	28.39	12	28.30	28.40	-8	8,453	-0.09%
2021/01/04	40.2	29.34	1	29.10	29.30	39.2	8,379	0.47%
2020/12/31	4.2	29.22	1	29.10	29.45	3.2	8,298	0.04%
2020/12/30	10	29.30	3	29.68	29.35	7	8,200	0.09%
2020/12/29	15.7	29.51	24	29.78	28.70	-8.3	7,881	-0.11%
2020/12/28	11	26.98	78	28.09	28.25	-67	7,371	-0.91%
2020/12/25	1	25.90	0	0.00	25.70	1	7,144	0.01%
2020/12/24	1	25.60	1	25.80	25.75	0	7,141	0.00%
2020/12/23	0	0.00	4	25.54	25.90	-4	7,120	-0.06%
2020/12/22	4	25.69	10	25.80	25.30	-6	7,089	-0.08%
2020/12/21	6	24.88	0	0.00	25.15	6	6,969	0.09%
2020/12/18	1	24.35	1	24.45	24.70	0	6,968	0.00%
2020/12/17	0	0.00	5	24.85	24.60	-5	6,958	-0.07%
2020/12/16	2	25.63	15	25.40	25.15	-13	6,943	-0.19%
2020/12/15	13	24.52	4	24.95	24.90	9	6,702	0.13%
2020/12/14	2	24.18	1	24.35	24.45	1	6,631	0.02%
2020/12/11	10	23.97	6.5	24.23	24.40	3.5	6,600	0.05%
2020/12/10	5	23.90	0	0.00	23.65	5	6,600	0.08%
2020/12/09	0	0.00	1	23.80	23.90	-1	6,640	-0.02%
2020/12/08	1	23.50	6	23.40	23.55	-5	6,742	-0.07%
2020/12/07	2	23.30	1	23.45	23.25	1	6,757	0.01%
2020/12/03	1	23.85	14	23.95	23.90	-13	6,792	-0.19%
2020/12/02	6	23.78	5	23.90	23.65	1	6,836	0.01%
2020/12/01	1	23.95	0	0.00	24.45	1	6,805	0.01%
2020/11/30	20	24.33	0	0.00	23.80	20	6,803	0.29%
2020/11/27	4	23.75	0	0.00	23.90	4	6,816	0.06%
2020/11/26	3	23.60	1	23.70	23.70	2	6,975	0.03%
2020/11/24	2	22.90	12	22.95	23.00	-10	7,352	-0.14%
2020/11/23	2	23.00	0	0.00	23.00	2	7,431	0.03%
2020/11/20	0	0.00	11	22.93	23.05	-11	7,517	-0.15%
2020/11/19	0	0.00	2	22.95	22.90	-2	7,522	-0.03%
2020/11/17	18	22.74	2	22.83	22.95	16	7,594	0.21%
2020/11/16	15	22.63	11	22.57	23.15	4	7,567	0.05%
2020/11/13	6	22.46	9	22.02	22.35	-3	7,409	-0.04%
2020/11/12	2	20.50	2	20.80	20.65	0	6,973	0.00%
2020/11/10	6.8	20.40	20	20.95	20.25	-13.2	7,360	-0.18%
2020/11/09	20	21.45	2	20.95	21.40	18	7,359	0.24%
2020/11/06	10	20.38	0	0.00	20.60	10	7,265	0.14%
2020/11/05	2	20.20	0	0.00	20.25	2	7,228	0.03%
2020/11/04	0	0.00	20	20.10	20.15	-20	7,158	-0.28%
2020/11/03	5	20.20	5	20.30	20.10	0	7,149	0.00%
2020/11/02	20	20.05	0	0.00	20.20	20	7,115	0.28%
2020/10/30	22	20.00	20	19.43	19.40	2	7,023	0.03%
2020/10/27	6	19.96	2	19.75	19.80	4	6,759	0.06%
2020/10/26	1	20.40	0	0.00	19.95	1	6,608	0.02%
2020/10/21	0	0.00	2	18.55	18.50	-2	6,011	-0.03%
2020/10/20	1	18.00	0	0.00	18.20	1	5,977	0.02%
2020/10/15	0.2	18.00	0	0.00	18.05	0.2	6,055	0.00%
2020/09/29	18	17.10	0	0.00	17.10	18	6,414	0.28%
2020/09/22	10	17.80	0	0.00	17.70	10	6,468	0.15%
2020/09/21	2	18.25	0	0.00	18.25	2	6,402	0.03%
2020/09/11	0	0.00	5	17.80	17.75	-5	6,317	-0.08%
2020/09/09	0	0.00	1	18.70	18.70	-1	6,360	-0.02%
2020/09/07	0	0.00	8	18.40	18.50	-8	6,449	-0.12%
2020/09/01	2	18.68	0	0.00	18.85	2	6,185	0.03%
2020/08/28	8	18.30	2	18.13	18.10	6	5,847	0.10%
2020/08/26	0	0.00	10	16.87	17.15	-10	5,413	-0.18%
2020/08/25	1	16.65	0	0.00	16.70	1	5,280	0.02%
2020/08/24	2	16.83	2	16.85	16.55	0	5,268	0.00%
2020/08/21	0	0.00	1	16.25	16.35	-1	5,186	-0.02%
2020/08/20	4	16.25	1	16.00	16.00	3	5,169	0.06%
2020/08/19	0	0.00	8	16.43	16.75	-8	5,007	-0.16%
2020/08/18	13	16.33	0	0.00	15.85	13	4,830	0.27%
2020/08/17	0	0.00	5	16.10	16.20	-5	4,566	-0.11%
2020/08/13	0	0.00	4.1	14.57	14.40	-4.1	4,091	-0.10%
2020/08/10	0	0.00	2	14.10	14.10	-2	4,056	-0.05%
2020/08/07	0	0.00	2	13.90	13.85	-2	4,028	-0.05%
2020/08/05	0	0.00	2	13.75	13.75	-2	4,015	-0.05%
2020/08/04	0	0.00	0	13.60	13.65	0	4,047	0.00%
2020/07/30	1	13.65	0	0.00	13.70	1	4,057	0.02%
2020/07/28	5	13.30	9	13.35	13.30	-4	4,048	-0.10%
2020/07/27	0	0.00	1	13.40	13.45	-1	4,044	-0.02%
2020/07/22	5	13.98	1	14.00	14.00	4	4,067	0.10%
2020/07/21	1	13.80	0	0.00	13.90	1	3,943	0.03%
2020/07/20	0	0.00	3	13.65	13.85	-3	3,901	-0.08%
2020/07/17	5	13.76	0	0.00	13.65	5	3,899	0.13%
2020/07/13	0	0.00	1	14.50	14.50	-1	3,660	-0.03%
2020/07/08	0	0.00	0.4	14.40	14.45	-0.4	3,571	-0.01%
2020/07/07	0	0.00	2	14.35	14.35	-2	3,562	-0.06%
2020/07/06	0	0.00	25	14.40	14.40	-25	3,547	-0.70%
2020/07/03	0	0.00	8	14.13	14.15	-8	3,505	-0.23%
2020/07/02	0	0.00	123	14.09	14.15	-123	3,476	-3.54%	大賣/鉅額交易
2020/07/01	0	0.00	4	13.89	13.95	-4	3,418	-0.12%
2020/06/30	2	13.75	0.2	13.80	13.80	1.8	3,400	0.05%
2020/06/23	1	14.00	1	13.80	13.75	0	3,493	0.00%
2020/06/22	60	13.92	1	13.85	13.85	59	3,516	1.68%
2020/06/19	0	0.00	1	13.90	13.85	-1	3,546	-0.03%
2020/06/18	66	14.28	1	14.20	14.10	65	3,555	1.83%
2020/06/16	2	14.00	0	0.00	14.05	2	3,521	0.06%
2020/06/15	17	13.94	10	13.92	13.75	7	3,443	0.20%
2020/06/11	3	13.50	1	13.45	13.35	2	3,343	0.06%
2020/06/09	0	0.00	2	13.90	13.80	-2	3,419	-0.06%
2020/06/08	0	0.00	0.1	13.80	13.80	-0.1	3,472	0.00%
2020/05/28	1	13.45	0	0.00	13.50	1	3,609	0.03%
2020/05/20	0	0.00	1	13.25	13.25	-1	4,491	-0.02%
2020/05/19	2	13.25	1	13.35	13.35	1	4,513	0.02%
2020/05/18	0	0.00	1	13.30	13.35	-1	4,524	-0.02%
2020/05/15	2	13.05	2	13.00	13.00	0	4,476	0.00%
2020/05/12	0	0.00	5	12.80	12.75	-5	4,431	-0.11%
2020/05/11	0	0.00	5	12.80	12.75	-5	4,426	-0.11%
2020/05/08	10	12.65	0	0.00	12.65	10	4,443	0.23%
2020/05/07	5	12.60	10	12.58	12.65	-5	4,604	-0.11%
2020/05/05	0	0.00	10	12.60	12.60	-10	4,886	-0.20%
2020/04/30	0	0.00	10	12.70	12.80	-10	4,944	-0.20%
2020/04/29	0	0.00	18	12.54	12.60	-18	4,956	-0.36%
2020/04/28	2	12.45	21	12.45	12.35	-19	5,002	-0.38%
2020/04/24	1	11.90	0	0.00	11.90	1	5,260	0.02%
2020/04/23	2	11.80	0	0.00	11.95	2	5,258	0.04%
2020/04/22	0	0.00	1	11.75	11.80	-1	5,247	-0.02%
2020/04/21	0	0.00	1	11.75	11.75	-1	5,235	-0.02%
2020/04/17	2	12.15	0	0.00	12.00	2	5,189	0.04%
2020/04/14	0.1	11.95	0	0.00	12.00	0.1	5,070	0.00%
2020/04/10	0	0.00	2	12.00	11.95	-2	5,067	-0.04%
2020/04/06	0	0.00	3	11.60	11.65	-3	4,985	-0.06%
2020/04/01	2	11.60	0	0.00	11.65	2	4,969	0.04%
2020/03/30	1	11.60	0	0.00	11.60	1	4,971	0.02%
2020/03/27	2	12.00	2	11.85	11.70	0	4,981	0.00%
2020/03/26	0	0.00	1	11.50	11.90	-1	4,905	-0.02%
2020/03/25	0	0.00	52	11.45	11.40	-52	4,875	-1.07%
2020/03/24	1	11.30	34	11.25	11.25	-33	4,863	-0.68%
2020/03/23	60	11.30	0	0.00	11.10	60	4,880	1.23%
2020/03/20	10	10.70	3	10.67	10.70	7	4,784	0.15%
2020/03/19	24	10.27	1	10.10	10.25	23	4,773	0.48%
2020/03/18	40	10.83	0	0.00	10.80	40	4,698	0.85%
2020/03/17	4	10.85	0	0.00	10.90	4	4,632	0.09%
2020/03/16	36	11.23	2	11.40	11.15	34	4,568	0.74%
2020/03/13	1	11.10	7.1	11.12	11.45	-6.1	4,522	-0.13%
2020/03/12	6	12.18	5	12.23	12.05	1	4,423	0.02%
2020/03/11	3	12.95	2	12.75	12.75	1	4,345	0.02%
2020/03/10	2.1	12.71	72	12.76	12.90	-69.9	4,311	-1.62%
2020/03/09	2	12.90	4	12.90	12.90	-2	4,231	-0.05%
2020/03/06	0	0.00	1	13.50	13.50	-1	4,159	-0.02%
2020/03/03	3	13.75	7	13.81	13.75	-4	4,080	-0.10%
2020/03/02	15.1	13.62	1	13.75	13.55	14.1	4,019	0.35%
2020/02/27	10.1	14.20	17	14.17	13.90	-6.9	3,967	-0.17%
2020/02/26	10	14.27	7	14.23	14.25	3	3,662	0.08%
2020/02/25	0	0.00	2	13.65	13.60	-2	3,167	-0.06%
2020/02/24	1	13.95	22	13.90	13.85	-21	3,127	-0.67%
2020/02/21	0	0.00	2	13.65	13.65	-2	3,026	-0.07%
2020/02/20	0	0.00	2	13.70	13.50	-2	3,030	-0.07%
2020/02/19	1	13.60	0.1	13.60	13.60	0.9	3,032	0.03%
2020/02/18	5	13.40	0	0.00	13.35	5	3,098	0.16%
2020/02/13	3	13.35	0	0.00	13.30	3	3,063	0.10%
2020/02/11	1	13.45	0	0.00	13.45	1	3,005	0.03%
2020/02/07	4	13.66	6	13.85	13.95	-2	2,774	-0.07%
2020/02/06	2	13.05	2	13.25	13.25	0	2,497	0.00%
2020/02/05	3	13.20	1	13.20	12.95	2	2,464	0.08%
2020/02/04	0	0.00	5	12.80	12.85	-5	2,358	-0.21%
2020/02/03	5	12.79	4	13.00	12.75	1	2,334	0.04%
2020/01/31	8	13.26	0	0.00	13.10	8	2,287	0.35%
2020/01/30	9	13.71	3	13.87	13.55	6	2,196	0.27%
2020/01/15	20	13.15	0	0.00	13.15	20	1,924	1.04%
2020/01/13	20	13.20	0	0.00	13.20	20	1,943	1.03%
2019/12/30	0	0.00	2	13.50	13.50	-2	1,854	-0.11%
2019/12/26	2	13.55	3	13.57	13.55	-1	1,818	-0.05%
2019/12/25	20	13.35	5	13.35	13.45	15	1,787	0.84%
2019/12/24	2	13.30	0	0.00	13.35	2	1,777	0.11%
2019/12/20	2	13.50	5	13.80	13.50	-3	1,715	-0.17%
2019/12/18	0	0.00	7	13.76	13.85	-7	1,590	-0.44%
2019/12/17	7	13.57	3	13.55	13.60	4	1,507	0.27%
2019/12/13	0	0.00	3	13.15	13.10	-3	1,379	-0.22%
2019/12/06	0.1	12.85	0	0.00	12.85	0.1	1,400	0.01%
2019/12/05	0	0.00	1	12.90	12.90	-1	1,400	-0.07%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/26	0	0.00	1	13.05	13.15	-1	1,259	-0.08%
2019/11/25	0	0.00	2	12.85	12.95	-2	1,197	-0.17%
2019/11/22	0	0.00	3	12.80	12.75	-3	1,174	-0.26%
2019/11/19	0	0.00	2	12.73	12.75	-2	1,122	-0.18%
2019/11/18	10	12.60	10	12.60	12.65	0	1,089	0.00%
2019/11/15	31	12.55	25	12.61	12.55	6	1,050	0.57%
2019/11/14	0	0.00	1	12.00	12.00	-1	944	-0.11%
2019/10/25	0	0.00	2	12.00	12.05	-2	949	-0.21%
2019/09/09	0	0.00	2	11.80	11.80	-2	1,394	-0.14%
2019/08/30	0	0.00	5	11.50	11.55	-5	1,383	-0.36%
2019/08/22	0	0.00	2	11.55	11.60	-2	1,385	-0.14%
2019/08/21	0	0.00	0	11.55	11.60	0	1,397	0.00%
2019/08/19	1	11.50	0	0.00	11.50	1	1,391	0.07%
2019/08/06	1	11.20	1	11.25	11.25	0	1,400	0.00%
2019/07/30	0	0.00	1	11.55	11.60	-1	1,372	-0.07%
2019/07/23	2	11.70	0	0.00	11.70	2	1,341	0.15%
2019/07/18	0	0.00	3	11.90	11.90	-3	1,302	-0.23%
2019/07/17	0	0.00	5	12.05	12.10	-5	1,284	-0.39%
2019/07/15	3	12.40	5	12.54	12.55	-2	1,211	-0.17%
2019/07/12	0	0.00	10	12.60	12.50	-10	1,138	-0.88%
2019/07/11	4	12.50	0	0.00	12.60	4	1,092	0.37%
2019/07/10	0	0.00	8	12.46	12.50	-8	1,041	-0.77%
2019/07/09	0	0.00	9	12.28	12.30	-9	979	-0.92%
2019/06/24	2	11.75	0	0.00	11.80	2	807	0.25%
2019/06/21	0	0.00	30	11.88	11.75	-30	795	-3.77%
2019/06/20	10	11.95	0	0.00	11.90	10	787	1.27%
2019/05/14	0	0.00	30	11.30	11.55	-30	931	-3.22%
2019/05/13	20	11.51	0	0.00	11.50	20	936	2.14%
2019/05/10	5	11.65	0	0.00	11.65	5	928	0.54%
2019/05/06	5	11.75	0	0.00	11.75	5	925	0.54%
2019/05/02	0	0.00	3	11.90	11.90	-3	915	-0.33%
2019/04/30	3	11.90	0	0.00	11.90	3	912	0.33%
2019/04/18	0	0.00	1	11.85	11.80	-1	962	-0.10%
2019/04/08	20	11.90	0	0.00	11.90	20	959	2.08%
2019/04/01	0	11.80	0	0.00	11.80	0	948	0.00%
2019/03/13	5	11.95	0	0.00	11.90	5	980	0.51%
2019/03/11	0	11.85	3	11.85	11.85	-3	989	-0.30%
2019/03/05	0	11.95	0	0.00	11.90	0	988	0.00%
2019/03/04	0	0.00	15	12.05	12.00	-15	983	-1.53%
2019/02/21	5	12.10	6	12.15	12.10	-1	939	-0.11%
2019/02/20	15	12.23	0	0.00	12.25	15	924	1.62%
2019/02/15	0	0.00	20	11.80	11.85	-20	848	-2.36%
2019/02/14	0	11.80	0	0.00	11.80	0	850	0.00%
2019/02/13	0	0.00	30	11.75	11.80	-30	846	-3.54%
2019/01/14	10	11.25	10	11.30	11.30	0	872	0.00%
2018/12/18	20	11.45	0	0.00	11.40	20	1,308	1.53%
2018/12/13	20	11.85	0	0.00	11.80	20	1,314	1.52%
2018/11/06	5	11.45	0	0.00	11.40	5	1,645	0.30%
2018/10/31	1	11.30	0	0.00	11.20	1	1,632	0.06%
2018/10/30	0	0.00	10	11.05	11.20	-10	1,627	-0.61%
2018/10/24	0	0.00	5	11.40	11.40	-5	1,629	-0.31%
2018/10/17	5	11.50	0	0.00	11.35	5	1,523	0.33%
2018/10/12	12	11.10	12	11.20	11.20	0	1,487	0.00%
2018/10/09	0	0.00	5	12.30	12.30	-5	1,387	-0.36%
2018/09/27	1	12.55	0	0.00	12.55	1	1,388	0.07%
2018/09/25	0	0.00	6	12.15	12.20	-6	1,357	-0.44%
2018/09/18	0	0.00	0.1	12.40	12.35	-0.1	1,364	-0.01%
2018/09/14	6	12.34	5	12.40	12.45	1	1,378	0.07%
2018/09/10	0	0.00	2	11.95	11.75	-2	1,403	-0.14%
2018/08/27	0	0.00	5	12.60	12.70	-5	1,457	-0.34%
2018/08/23	5	12.45	1	12.55	12.90	4	1,459	0.27%
2018/08/22	0	0.00	2	12.15	12.25	-2	1,310	-0.15%
2018/08/17	0	0.00	5	11.95	11.90	-5	1,282	-0.39%
2018/08/15	0	0.00	4	11.85	11.90	-4	1,293	-0.31%
2018/08/02	0	0.00	4	11.80	11.80	-4	1,447	-0.28%
2018/07/31	0	0.00	2	12.20	12.10	-2	1,449	-0.14%
2018/07/30	5	12.18	5	12.15	12.20	0	1,434	0.00%
2018/07/27	5	11.80	10	11.88	11.90	-5	1,397	-0.36%
2018/07/26	0	0.00	1	11.70	11.70	-1	1,375	-0.07%
2018/07/11	0	0.00	10	11.70	11.90	-10	1,585	-0.63%
2018/07/10	3	11.70	0	0.00	11.70	3	1,575	0.19%
2018/07/03	10	11.90	0	0.00	11.85	10	1,699	0.59%
2018/06/26	2	12.05	0	0.00	12.10	2	1,750	0.11%
2018/06/22	2	12.20	0	0.00	12.20	2	1,762	0.11%
2018/06/19	2	12.50	0	0.00	12.50	2	1,821	0.11%
2018/06/14	2	12.70	0	0.00	12.60	2	1,832	0.11%
2018/06/06	0	0.00	3	13.07	13.00	-3	1,998	-0.15%
2018/06/05	0	0.00	1	13.20	13.05	-1	2,024	-0.05%
2018/06/04	1	13.30	3	13.25	13.25	-2	2,047	-0.10%
2018/05/31	0	0.00	3	12.82	13.05	-3	2,025	-0.15%
2018/05/29	0	0.00	1	12.95	12.90	-1	2,154	-0.05%
2018/05/28	0	0.00	75	12.75	12.80	-75	2,250	-3.33%
2018/05/16	1	12.75	0	0.00	12.85	1	3,086	0.03%
2018/05/15	0	0.00	11	12.95	12.95	-11	3,093	-0.36%
2018/05/11	10	13.15	0	0.00	13.10	10	3,232	0.31%
2018/05/02	0	0.00	2	12.85	12.90	-2	3,835	-0.05%
2018/04/26	3	12.62	0	0.00	12.50	3	3,989	0.08%
2018/04/25	0	12.70	0	0.00	12.65	0	3,997	0.00%
2018/04/23	5	12.90	0	0.00	12.85	5	4,052	0.12%
2018/04/19	1	13.10	0	0.00	13.10	1	4,074	0.02%
2018/04/18	1	13.10	1	13.10	13.10	0	4,126	0.00%
2018/04/17	17	13.39	1	13.30	13.25	16	4,177	0.38%
2018/04/16	1	13.10	0	0.00	13.25	1	4,180	0.02%
2018/04/12	20	13.35	22	13.30	13.30	-2	4,277	-0.05%
2018/04/11	0	0.00	50	13.30	13.20	-50	4,323	-1.16%
2018/04/09	0	0.00	6	12.98	13.05	-6	4,407	-0.14%
2018/04/03	2	12.60	1	12.75	12.80	1	4,483	0.02%
2018/04/02	4	12.80	0	0.00	12.70	4	4,891	0.08%
2018/03/31	1	12.85	0	0.00	12.90	1	5,109	0.02%
2018/03/30	4	12.98	0	0.00	12.95	4	5,502	0.07%
2018/03/29	1	12.90	0	0.00	12.95	1	5,494	0.02%
2018/03/28	50	12.70	0	0.00	12.70	50	5,472	0.91%
2018/03/26	1	12.70	0	0.00	12.70	1	5,512	0.02%
2018/03/22	0	0.00	1	13.35	13.10	-1	5,461	-0.02%
2018/03/19	0	0.00	1	13.45	13.50	-1	5,490	-0.02%
2018/03/15	5	13.65	0	0.00	13.70	5	5,423	0.09%
2018/03/14	1	13.75	0	0.00	13.70	1	5,417	0.02%
2018/03/12	10	14.00	6	13.97	13.90	4	5,384	0.07%
2018/03/09	0	0.00	5	13.95	13.90	-5	5,349	-0.09%
2018/03/08	0	0.00	2	13.85	13.85	-2	5,343	-0.04%
2018/03/06	10	13.80	10	13.95	13.80	0	5,345	0.00%
2018/03/05	2	13.90	0	0.00	13.90	2	5,351	0.04%
2018/03/02	70	14.00	1	13.95	13.95	69	5,379	1.28%
2018/03/01	0	0.00	1	14.25	14.25	-1	5,308	-0.02%
2018/02/27	71	14.07	60	14.62	14.05	11	5,335	0.21%
2018/02/26	65	14.46	45	14.51	14.50	20	5,104	0.39%
2018/02/23	0	0.00	2	13.00	13.50	-2	4,704	-0.04%
2018/02/12	0	12.50	0	0.00	12.45	0	4,906	0.00%
2018/02/09	2	12.35	0	0.00	12.35	2	4,942	0.04%
2018/02/07	2	12.80	1	12.90	12.50	1	5,175	0.02%
2018/02/06	2	12.60	0	0.00	12.50	2	5,162	0.04%
2018/02/05	0	0.00	2	13.60	13.60	-2	5,105	-0.04%
2018/01/31	1	13.60	19.2	13.74	13.60	-18.2	4,973	-0.37%
2018/01/30	28	13.78	0	0.00	13.50	28	4,898	0.57%
2018/01/29	0	0.00	3	13.72	13.95	-3	4,666	-0.06%
2018/01/25	2	13.40	0	0.00	13.40	2	4,568	0.04%
2018/01/23	6	13.73	0	0.00	13.75	6	4,489	0.13%
2018/01/18	2	13.65	0	0.00	13.65	2	4,315	0.05%
2018/01/10	12	13.40	42	13.47	13.40	-30	4,085	-0.73%
2018/01/09	2	13.50	0	0.00	13.60	2	4,034	0.05%
2018/01/05	0	0.00	2	13.45	13.55	-2	3,943	-0.05%
2018/01/04	14	13.55	14	13.90	13.55	0	3,908	0.00%
2018/01/03	0	0.00	2	13.95	13.80	-2	3,879	-0.05%