永豐餘 (1907)-永豐金-敦北券商分點個股進出

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
30.60
漲跌
--
漲幅
0.00%
成交量
1,363張
產業
上市造紙類股▲0.20%
719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－永豐金-敦北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/04/24	3	30.43	0	0.00	30.20	3	1,565	0.19%
2024/04/23	1	31.00	0	0.00	30.65	1	1,574	0.06%
2024/04/22	13	30.71	7.6	30.99	30.60	5.4	1,595	0.34%
2024/04/19	0.2	29.60	0	0.00	29.40	0.2	1,518	0.01%
2024/04/16	0.3	29.40	0	0.00	29.30	0.3	1,472	0.02%
2024/04/15	0	30.35	0	0.00	30.00	0	1,433	0.00%
2024/04/10	0	0.00	6	30.45	30.20	-6	1,420	-0.42%
2024/04/03	1	29.85	0	0.00	29.80	1	1,451	0.07%
2024/03/29	0.1	29.95	1	30.00	30.00	-0.9	1,386	-0.06%
2024/03/28	1.1	29.86	0	0.00	29.80	1.1	1,405	0.08%
2024/03/27	0	0.00	1	30.00	30.00	-1	1,447	-0.07%
2024/03/26	2.1	29.87	0	0.00	29.65	2.1	1,803	0.12%
2024/03/25	0.1	30.10	0	0.00	30.10	0.1	2,081	0.00%
2024/03/22	0	0.00	0.1	30.50	30.40	-0.1	2,373	0.00%
2024/03/21	0	0.00	6	30.05	30.25	-6	2,766	-0.22%
2024/03/20	0	29.95	1	30.00	29.95	-1	3,073	-0.03%
2024/03/19	2.1	29.78	4	29.76	29.65	-1.9	3,166	-0.06%
2024/03/13	0.1	30.25	0	0.00	30.25	0.1	3,274	0.00%
2024/03/12	0.1	30.50	0	0.00	30.50	0.1	3,325	0.00%
2024/03/11	1	30.29	1	29.70	30.40	0	3,364	0.00%
2024/03/08	2.3	29.67	1.3	29.77	29.70	1	3,512	0.03%
2024/03/07	2.2	29.85	1	29.80	29.80	1.2	3,625	0.03%
2024/03/06	1	30.05	0	0.00	30.00	1	3,671	0.03%
2024/03/04	1	30.50	0	0.00	30.15	1	3,701	0.03%
2024/02/27	1.1	30.06	0	0.00	30.05	1.1	3,688	0.03%
2024/02/26	0	0.00	0	30.20	30.25	0	3,710	0.00%
2024/02/22	1.1	30.31	0	0.00	30.25	1.1	3,741	0.03%
2024/02/21	3.1	30.27	0	0.00	30.35	3.1	3,767	0.08%
2024/02/20	0	0.00	2	30.60	30.30	-2	3,792	-0.05%
2024/02/19	0	0.00	0	30.85	30.80	0	3,831	0.00%
2024/02/16	0.2	30.16	0	30.50	30.30	0.2	3,864	0.01%
2024/02/15	1.1	29.61	0	0.00	29.55	1.1	3,917	0.03%
2024/02/05	10.3	29.65	0	0.00	29.55	10.3	3,916	0.26%
2024/01/31	0	0.00	1	30.10	30.00	-1	3,900	-0.03%
2024/01/29	2	30.38	0	0.00	30.35	2	3,911	0.05%
2024/01/24	0.1	30.65	0	30.30	30.25	0.1	4,017	0.00%
2024/01/17	1	30.01	0	0.00	30.00	1	4,146	0.02%
2024/01/16	0	0.00	1	30.50	30.40	-1	4,126	-0.02%
2024/01/15	0.1	31.70	0	0.00	31.45	0.1	4,107	0.00%
2024/01/12	1.1	31.14	0	0.00	31.10	1.1	4,141	0.03%
2024/01/11	0	31.20	0	0.00	31.20	0	4,174	0.00%
2024/01/10	0.5	31.38	0	0.00	31.15	0.5	4,273	0.01%
2024/01/09	2	31.55	0	0.00	31.55	2	4,312	0.05%
2024/01/05	2	31.90	0	0.00	31.95	2	4,436	0.05%
2024/01/04	1	32.00	0	0.00	32.00	1	4,463	0.02%
2024/01/03	3	32.70	0	0.00	32.25	3	4,511	0.07%
2024/01/02	2	32.30	2	32.60	32.80	0	4,522	0.00%
2023/12/29	4	32.68	0	0.00	32.60	4	4,493	0.09%
2023/12/27	0	0.00	0	32.85	32.85	0	4,555	0.00%
2023/12/26	0	0.00	0.1	32.63	32.75	-0.1	4,573	0.00%
2023/12/25	0.6	32.70	0	0.00	32.50	0.6	4,680	0.01%
2023/12/22	0	0.00	6	33.33	33.25	-6	4,662	-0.13%
2023/12/21	7	32.94	30.1	32.48	32.75	-23.1	4,624	-0.50%
2023/12/20	21	31.84	0	0.00	32.40	21	4,275	0.49%
2023/12/19	16	32.02	0	0.00	32.15	16	3,963	0.40%
2023/12/18	5.1	33.08	0.8	33.05	32.65	4.4	3,663	0.12%
2023/12/14	2.1	34.41	1	34.63	34.20	1.1	2,993	0.04%
2023/12/13	5.8	34.52	3	34.73	35.00	2.7	2,904	0.09%
2023/12/12	1.3	34.50	0	0.00	34.55	1.3	2,870	0.04%
2023/12/11	0.1	34.45	1	34.50	34.55	-0.9	2,869	-0.03%
2023/12/08	0	0.00	1	33.55	33.55	-1	2,817	-0.04%
2023/12/05	0	0.00	10.4	34.67	34.95	-10.4	2,699	-0.39%
2023/12/04	0	0.00	15.1	33.49	34.55	-15.1	2,550	-0.59%
2023/12/01	0	0.00	1	32.75	32.75	-1	2,434	-0.04%
2023/11/29	0.1	31.70	2	31.35	31.30	-1.9	2,353	-0.08%
2023/11/27	1	31.10	0	0.00	31.05	1	2,320	0.04%
2023/11/22	2	30.70	0	0.00	30.70	2	2,309	0.09%
2023/11/21	0	0.00	1	30.65	30.65	-1	2,296	-0.04%
2023/11/20	0	30.70	0	0.00	30.65	0	2,299	0.00%
2023/11/17	0.2	30.85	0	0.00	30.75	0.2	2,289	0.01%
2023/11/15	0	0.00	2	29.90	30.15	-2	2,254	-0.09%
2023/11/14	0.5	29.60	0	0.00	29.65	0.5	2,250	0.02%
2023/11/07	10.7	29.56	10	29.70	29.45	0.7	2,373	0.03%
2023/11/01	2	29.05	1	29.15	29.05	1	2,616	0.04%
2023/10/27	0.2	29.78	0	0.00	29.70	0.2	2,871	0.01%
2023/10/26	1	30.30	0	0.00	30.20	1	3,023	0.03%
2023/10/20	2	31.25	0	0.00	30.95	2	4,276	0.05%
2023/10/19	2	31.25	0	0.00	31.70	2	4,458	0.04%
2023/10/18	0	0.00	1	31.60	31.90	-1	4,530	-0.02%
2023/10/17	2	31.70	0	0.00	31.65	2	4,530	0.04%
2023/10/12	5	31.15	3	31.65	31.70	2	4,662	0.04%
2023/10/11	3	31.25	2	32.10	31.55	1	4,711	0.02%
2023/10/06	0	0.00	16	32.80	32.80	-16	4,730	-0.34%
2023/10/04	0.2	32.00	0	0.00	31.90	0.2	4,775	0.00%
2023/10/03	0	0.00	1	32.55	32.70	-1	4,843	-0.02%
2023/09/28	0	0.00	8	32.50	32.55	-8	4,895	-0.16%
2023/09/19	0.1	31.25	0	0.00	31.05	0.1	5,987	0.00%
2023/09/15	0	31.30	0	0.00	31.90	0	7,334	0.00%
2023/09/14	0	31.70	0.1	31.55	31.35	-0.1	7,693	0.00%
2023/09/13	1	31.11	0	0.00	31.15	1	8,215	0.01%
2023/09/12	1	30.80	2	30.85	30.80	-1	8,693	-0.01%
2023/09/11	0	0.00	2	30.90	30.80	-2	8,778	-0.02%
2023/09/06	0.1	31.45	0	0.00	30.90	0.1	9,125	0.00%
2023/09/05	0.4	31.50	0	0.00	31.50	0.4	9,255	0.00%
2023/09/04	2	31.40	0	0.00	31.75	2	9,380	0.02%
2023/08/30	0	0.00	0	31.45	31.45	0	10,465	0.00%
2023/08/29	0	0.00	1	30.60	30.95	-1	10,618	-0.01%
2023/08/25	1	30.15	0	0.00	30.10	1	10,974	0.01%
2023/08/24	0	0.00	0	30.00	29.95	0	11,030	0.00%
2023/08/23	0	0.00	1	30.00	30.20	-1	11,069	-0.01%
2023/08/21	0.1	30.10	0	0.00	30.15	0.1	11,227	0.00%
2023/08/18	1.1	30.52	0	0.00	30.10	1.1	11,370	0.01%
2023/08/17	0	0.00	0.1	29.85	30.30	-0.1	11,598	0.00%
2023/08/16	0.1	30.60	3	30.00	30.25	-2.9	11,618	-0.02%
2023/08/14	5.1	31.14	3	31.03	31.00	2.1	11,677	0.02%
2023/08/11	1	32.50	0	0.00	32.25	1	11,689	0.01%
2023/08/10	2	32.62	1	32.55	32.55	1	11,687	0.01%
2023/08/09	5.3	33.90	0	0.00	33.95	5.3	11,637	0.05%
2023/08/08	1.2	34.48	0	0.00	34.35	1.2	11,614	0.01%
2023/08/07	1	35.20	1	35.85	34.95	0	11,590	0.00%
2023/08/04	0.3	36.66	0	0.00	36.45	0.3	11,574	0.00%
2023/08/02	1	38.10	5.5	37.89	36.60	-4.5	11,849	-0.04%
2023/08/01	0	0.00	0.2	36.58	36.85	-0.2	11,641	0.00%
2023/07/31	9.3	37.05	5	36.54	36.85	4.2	11,678	0.04%
2023/07/28	13.3	37.21	11.1	37.10	37.05	2.2	11,688	0.02%
2023/07/27	16.6	38.82	22.3	38.79	39.05	-5.7	11,390	-0.05%
2023/07/26	0.2	37.10	2	36.60	36.60	-1.8	10,871	-0.02%
2023/07/25	3	36.23	4	36.05	36.10	-1	10,871	-0.01%
2023/07/24	12	35.95	16	36.02	35.90	-4	10,924	-0.04%
2023/07/21	3	34.85	0	0.00	34.75	3	11,068	0.03%
2023/07/20	1	35.50	0.1	35.50	35.70	0.9	11,225	0.01%
2023/07/19	3.9	34.21	6.1	34.54	33.75	-2.2	11,672	-0.02%
2023/07/18	9.4	35.49	4	35.18	34.80	5.4	12,347	0.04%
2023/07/17	8.2	36.83	1	36.80	36.75	7.2	12,675	0.06%
2023/07/13	0.3	35.41	1	35.25	35.35	-0.7	12,584	-0.01%
2023/07/12	1	36.50	2	36.40	36.30	-1	12,522	-0.01%
2023/07/11	0	0.00	0	36.50	36.70	0	12,513	0.00%
2023/07/10	2	36.80	0	0.00	36.25	2	12,484	0.02%
2023/07/07	2	36.70	0	0.00	36.85	2	12,419	0.02%
2023/07/06	4	37.16	2	37.05	36.95	2	12,387	0.02%
2023/07/05	0.1	37.90	0	0.00	37.70	0.1	12,319	0.00%
2023/07/04	3	38.92	4	38.55	38.20	-1	12,252	-0.01%
2023/07/03	2	38.00	4.4	37.72	37.95	-2.4	12,029	-0.02%
2023/06/30	3	37.10	2	37.30	37.25	1	11,850	0.01%
2023/06/29	5	37.50	1.5	37.23	37.50	3.5	11,757	0.03%
2023/06/28	0	0.00	1.3	36.12	35.85	-1.3	11,551	-0.01%
2023/06/27	13.5	36.84	2.5	36.38	36.50	11	11,452	0.10%
2023/06/26	7	39.86	6.6	39.39	39.40	0.5	11,122	0.00%
2023/06/21	1	36.05	2.5	36.79	37.50	-1.5	10,287	-0.01%
2023/06/20	1	34.75	0.1	34.74	35.20	0.9	9,759	0.01%
2023/06/19	1.1	33.78	47	33.35	33.75	-45.9	9,387	-0.49%
2023/06/16	2.4	35.71	9	35.90	35.00	-6.6	8,869	-0.07%
2023/06/15	0.2	35.68	0	35.95	36.15	0.2	8,396	0.00%
2023/06/14	0.5	35.71	2	36.69	35.60	-1.5	8,340	-0.02%
2023/06/13	5	36.10	7	36.06	36.20	-2	8,236	-0.02%
2023/06/12	7.2	36.80	0	0.00	36.70	7.2	8,118	0.09%
2023/06/09	2.1	37.02	4.1	37.50	37.65	-2	8,005	-0.02%
2023/06/08	7.2	37.33	14.5	37.06	36.90	-7.3	7,872	-0.09%
2023/06/07	0.1	37.00	0	0.00	37.00	0.1	7,782	0.00%
2023/06/06	30	37.55	11.1	37.02	37.00	18.9	7,693	0.25%
2023/06/05	33	35.30	37	35.04	36.50	-4	7,207	-0.06%
2023/06/02	0	0.00	1	33.25	33.30	-1	6,786	-0.01%
2023/06/01	12	32.42	7.6	33.36	33.05	4.5	6,640	0.07%
2023/05/30	1	31.95	0	0.00	32.10	1	6,304	0.02%
2023/05/29	1	32.65	1	32.50	32.50	0	6,287	0.00%
2023/05/26	1.4	32.27	0	0.00	32.20	1.4	6,281	0.02%
2023/05/25	2	33.70	2.2	33.39	33.50	-0.2	6,216	0.00%
2023/05/24	0	0.00	2	33.38	33.95	-2	6,123	-0.03%
2023/05/23	5	32.67	12.2	33.24	33.40	-7.2	5,965	-0.12%
2023/05/22	2.5	31.95	0	0.00	32.05	2.5	5,696	0.04%
2023/05/12	0	0.00	1	30.75	30.90	-1	5,376	-0.02%
2023/05/11	0	0.00	1	30.75	30.75	-1	5,361	-0.02%
2023/05/10	1	31.45	0	0.00	31.25	1	5,316	0.02%
2023/05/09	12	32.90	26	32.63	32.15	-14	5,226	-0.27%
2023/05/08	0	0.00	1	31.70	31.75	-1	4,906	-0.02%
2023/05/05	9	31.60	9	31.53	31.50	0	4,874	0.00%
2023/05/04	15	32.20	15.5	31.87	32.25	-0.5	4,796	-0.01%
2023/05/03	17	31.40	15	31.40	30.90	2	4,601	0.04%
2023/05/02	0	0.00	0.1	31.03	31.35	-0.1	4,518	0.00%
2023/04/28	2.5	30.75	2	30.93	30.80	0.5	4,414	0.01%
2023/04/27	3	30.95	0	0.00	31.05	3	4,282	0.07%
2023/04/26	48	30.99	49	31.15	31.75	-1	4,100	-0.02%
2023/04/25	6	30.14	4	30.13	30.40	2	3,748	0.05%
2023/04/24	6	31.23	3.1	31.20	31.45	3	3,508	0.08%
2023/04/21	28	31.80	12.4	32.17	30.25	15.7	2,970	0.53%
2023/04/20	3	30.08	13.5	30.40	30.00	-10.5	2,203	-0.47%
2023/04/19	0	0.00	1	28.00	27.75	-1	1,768	-0.06%
2023/04/18	5.1	28.00	2.2	28.00	27.95	2.9	1,743	0.17%
2023/04/17	0.3	27.52	0	0.00	27.45	0.3	1,706	0.01%
2023/04/14	1	27.85	21	27.55	27.80	-20	1,703	-1.18%
2023/04/13	1	27.30	0	0.00	27.55	1	1,677	0.06%
2023/04/10	0	0.00	8	27.10	27.30	-8	1,628	-0.49%
2023/04/07	0	0.00	11.1	27.10	27.15	-11.1	1,611	-0.69%
2023/03/29	3.1	26.58	0	0.00	26.55	3.1	1,610	0.19%
2023/03/28	15	26.74	0	0.00	26.70	15	1,620	0.93%
2023/03/27	0	0.00	27	26.85	26.90	-27	1,607	-1.68%
2023/03/24	7	25.91	0.1	26.00	25.90	6.9	1,564	0.44%
2023/03/23	1	25.95	0	0.00	26.00	1	1,562	0.06%
2023/03/21	9	26.30	0	0.00	26.10	9	1,571	0.57%
2023/03/20	0	0.00	5.1	26.15	26.25	-5.1	1,554	-0.33%
2023/03/17	6	26.38	0	0.00	26.30	6	1,596	0.38%
2023/03/15	0	0.00	0.1	27.20	27.05	-0.1	1,624	-0.01%
2023/03/14	1	26.95	1	26.95	27.00	0	1,670	0.00%
2023/03/13	3.1	26.82	4.2	27.06	27.10	-1.1	1,814	-0.06%
2023/03/10	10	27.32	4	27.53	27.30	6	1,817	0.33%
2023/03/09	1	27.45	1	28.05	28.00	0	1,802	0.00%
2023/03/08	0	0.00	5.2	27.11	27.15	-5.2	1,753	-0.30%
2023/03/07	32	27.46	0	0.00	27.40	32	1,744	1.83%
2023/03/03	0	0.00	2.9	27.34	27.50	-2.9	1,682	-0.17%
2023/03/02	6	26.95	3.8	27.03	27.10	2.2	1,660	0.13%
2023/03/01	6	26.77	6	26.85	27.00	0	1,689	0.00%
2023/02/24	0.9	26.95	3.3	26.96	27.15	-2.4	1,694	-0.14%
2023/02/23	3.1	26.55	0	0.00	26.55	3.1	1,676	0.18%
2023/02/22	0	0.00	1	25.75	26.10	-1	1,667	-0.06%
2023/02/17	1	26.00	0	0.00	26.05	1	1,827	0.05%
2023/02/16	0	0.00	0	25.95	25.95	0	1,933	0.00%
2023/02/15	0.1	25.85	2	26.00	25.75	-1.9	1,974	-0.10%
2023/02/10	0.2	25.90	0	0.00	25.90	0.2	2,044	0.01%
2023/02/09	0.1	26.15	0	0.00	26.05	0.1	2,083	0.00%
2023/02/08	0.1	26.00	1.3	26.24	26.20	-1.2	2,091	-0.05%
2023/02/06	1.2	25.86	0	0.00	25.85	1.2	2,154	0.06%
2023/02/03	3	26.10	3	26.20	26.15	0	2,191	0.00%
2023/02/02	3	26.08	1	25.75	26.05	2	2,227	0.09%
2023/01/31	1	25.80	0	0.00	25.80	1	2,388	0.04%
2023/01/30	1.2	25.30	0	0.00	25.30	1.2	2,369	0.05%
2023/01/16	0.1	25.25	0	0.00	24.85	0.1	2,370	0.00%
2023/01/12	2	25.15	2	25.30	25.50	0	2,400	0.00%
2023/01/06	0.1	25.05	0	0.00	24.95	0.1	2,421	0.00%
2023/01/05	0.2	25.00	1	25.05	24.90	-0.8	2,438	-0.03%
2023/01/04	0	24.70	0	0.00	24.85	0	2,435	0.00%
2022/12/23	1	24.50	0	0.00	24.45	1	2,457	0.04%
2022/12/19	1	24.75	0	0.00	24.80	1	2,485	0.04%
2022/12/16	0.1	24.88	0	0.00	24.90	0.1	2,478	0.00%
2022/12/15	0	25.00	0	0.00	24.90	0	2,453	0.00%
2022/12/09	1	25.05	10	24.95	25.00	-9	2,443	-0.37%
2022/12/08	1.1	24.91	0	0.00	24.90	1.1	2,393	0.05%
2022/12/07	0	25.40	0	0.00	25.25	0	2,357	0.00%
2022/12/06	0	0.00	2	25.85	25.45	-2	2,326	-0.09%
2022/12/05	3.8	26.19	2	25.90	25.95	1.8	2,274	0.08%
2022/12/02	0.1	27.15	0	0.00	27.15	0.1	2,113	0.00%
2022/12/01	0	27.30	0	0.00	27.50	0	2,098	0.00%
2022/11/30	2.3	27.13	0	0.00	27.40	2.3	2,073	0.11%
2022/11/28	0.2	26.83	2	26.60	27.15	-1.9	2,046	-0.09%
2022/11/24	1	27.15	0	0.00	27.10	1	2,043	0.05%
2022/11/23	3	27.55	3	27.35	27.35	0	2,026	0.00%
2022/11/21	1	27.90	0	0.00	27.60	1	1,946	0.05%
2022/11/18	0.1	27.45	0	0.00	27.15	0.1	1,908	0.01%
2022/11/16	0	0.00	1	28.45	28.00	-1	1,868	-0.05%
2022/11/15	1	28.05	1.1	28.09	28.10	-0.1	1,866	0.00%
2022/11/14	0.1	27.70	0	0.00	27.85	0.1	1,791	0.01%
2022/11/11	1	26.80	2	26.93	26.95	-1	1,734	-0.06%
2022/11/09	0	0.00	1	26.15	26.55	-1	1,711	-0.06%
2022/11/08	1	26.00	9	26.25	26.35	-8	1,686	-0.47%
2022/11/07	8	25.75	7	25.79	26.00	1	1,636	0.06%
2022/11/04	5	24.60	3	24.80	24.75	2	1,601	0.12%
2022/11/03	10	24.91	8.4	24.60	24.60	1.6	1,586	0.10%
2022/11/02	1	25.35	3	25.37	25.20	-2	1,547	-0.13%
2022/11/01	4	26.11	2	25.75	25.75	2	1,513	0.13%
2022/10/31	4	25.79	0	0.00	25.55	4	1,463	0.27%
2022/10/28	1.2	26.60	0	0.00	26.55	1.2	1,413	0.09%
2022/10/27	2.2	26.31	4.2	25.96	26.75	-2	1,327	-0.15%
2022/10/20	1	24.05	0	0.00	24.40	1	1,196	0.08%
2022/10/17	1	24.50	1	24.50	24.30	0	1,120	0.00%
2022/10/14	0	0.00	1	24.00	24.15	-1	1,106	-0.09%
2022/10/11	1	24.35	0	0.00	24.40	1	1,133	0.09%
2022/10/06	0	0.00	2	23.90	24.35	-2	1,198	-0.17%
2022/10/05	0	0.00	0.1	24.15	23.85	-0.1	1,221	0.00%
2022/10/03	0	0.00	0.2	23.80	23.55	-0.2	1,249	-0.01%
2022/09/29	0	0.00	1	23.10	23.70	-1	1,266	-0.08%
2022/09/28	2	23.50	0	0.00	22.90	2	1,259	0.16%
2022/09/27	0.1	24.05	0	0.00	23.95	0.1	1,243	0.00%
2022/09/26	0	0.00	92	24.15	24.15	-92	1,242	-7.40%
2022/09/23	0	0.00	3	24.60	24.75	-3	1,254	-0.24%
2022/09/22	0	0.00	4	24.50	24.50	-4	1,288	-0.31%
2022/09/21	0	0.00	2	24.53	24.35	-2	1,279	-0.16%
2022/09/20	0	24.10	0	0.00	24.25	0	1,265	0.00%
2022/09/15	0	0.00	1	24.35	24.35	-1	1,263	-0.08%
2022/09/14	0	24.00	0	0.00	23.95	0	1,269	0.00%
2022/09/12	1	24.05	0	0.00	24.10	1	1,294	0.08%
2022/09/07	1	23.55	1	23.70	23.45	0	1,342	0.00%
2022/09/06	1	23.95	0	0.00	23.85	1	1,352	0.07%
2022/08/29	0	0.00	3	24.13	24.15	-3	1,387	-0.22%
2022/08/23	2	24.75	2	25.00	24.65	0	1,439	0.00%
2022/08/22	3	25.62	6	25.68	25.40	-3	1,443	-0.21%
2022/08/16	5	24.40	0	0.00	23.65	5	1,363	0.37%
2022/08/15	0.1	23.90	0	0.00	23.75	0.1	1,336	0.00%
2022/08/12	0	0.00	0.2	23.80	23.80	-0.2	1,346	-0.01%
2022/08/09	1	23.15	0	23.20	23.35	1	1,475	0.07%
2022/08/05	0	0.00	1	23.20	23.30	-1	1,616	-0.06%
2022/07/29	1	24.10	1	24.20	24.10	0	1,699	0.00%
2022/07/25	1	24.00	0	0.00	24.00	1	1,856	0.05%
2022/07/18	1	22.90	0	0.00	22.90	1	1,848	0.05%
2022/07/15	1.1	22.63	0	0.00	22.05	1.1	1,822	0.06%
2022/07/14	1	24.20	250	24.16	24.20	-249	1,762	-14.13%	大賣/鉅額交易
2022/07/12	0.2	23.50	0	0.00	23.45	0.2	1,701	0.01%
2022/07/08	0.1	24.65	0	0.00	24.60	0.1	1,681	0.01%
2022/07/06	0	0.00	2.1	24.75	24.65	-2.1	1,676	-0.12%
2022/06/28	50	26.85	0	0.00	26.60	50	1,658	3.01%
2022/06/27	0	0.00	5	26.85	26.80	-5	1,671	-0.30%
2022/06/24	0	0.00	1	26.75	26.70	-1	1,674	-0.06%
2022/06/23	1	26.00	0	0.00	26.10	1	1,689	0.06%
2022/06/22	0	0.00	12	26.05	26.00	-12	1,681	-0.71%
2022/06/21	0	0.00	3	26.30	26.50	-3	1,677	-0.18%
2022/06/20	1	25.90	0	0.00	25.45	1	1,672	0.06%
2022/06/17	18	26.28	0	0.00	26.10	18	1,658	1.09%
2022/06/16	1	27.35	9	27.25	26.75	-8	1,644	-0.49%
2022/06/14	0	0.00	1	26.40	26.60	-1	1,643	-0.06%
2022/06/13	0	0.00	4	26.60	26.60	-4	1,722	-0.23%
2022/06/07	0	0.00	6	27.10	27.05	-6	1,780	-0.34%
2022/05/31	0.1	27.80	0	0.00	28.75	0.1	1,837	0.01%
2022/05/30	0	0.00	0.4	28.20	28.15	-0.4	1,800	-0.02%
2022/05/26	2	27.05	1	27.25	26.90	1	1,785	0.06%
2022/05/25	0.1	26.50	0	0.00	26.60	0.1	1,797	0.01%
2022/05/20	0	0.00	1	26.80	26.85	-1	1,849	-0.05%
2022/05/19	1.1	26.44	0	0.00	26.45	1.1	1,876	0.06%
2022/05/18	2	26.35	0	0.00	27.05	2	1,844	0.11%
2022/05/17	1.1	26.36	0	0.00	26.35	1.1	1,791	0.06%
2022/05/16	2.2	26.28	7	26.41	26.25	-4.9	1,763	-0.28%
2022/05/12	4.2	28.82	0	0.00	28.30	4.2	1,635	0.26%
2022/05/11	0.1	30.15	0.1	30.18	29.80	0	1,605	0.00%
2022/05/10	0	0.00	2	30.80	30.75	-2	1,626	-0.12%
2022/05/09	1	30.55	0.1	30.65	30.55	1	1,643	0.06%
2022/05/06	0	31.20	0	0.00	31.10	0	1,693	0.00%
2022/05/05	10	31.84	2	31.70	31.75	8	1,731	0.46%
2022/05/04	1	31.85	6	32.07	31.85	-5	1,736	-0.29%
2022/05/03	22	33.16	17	33.27	32.45	5	1,736	0.29%
2022/04/29	0	0.00	0.1	31.45	31.25	-0.1	1,632	0.00%
2022/04/27	0	0.00	0.2	31.20	31.05	-0.2	1,659	-0.01%
2022/04/26	0	0.00	1	31.85	31.95	-1	1,686	-0.06%
2022/04/25	0	32.10	7	31.91	31.80	-7	1,693	-0.41%
2022/04/22	3	32.80	0	0.00	32.70	3	1,687	0.18%
2022/04/21	0	32.90	5	32.90	32.95	-5	1,715	-0.29%
2022/04/19	0	0.00	1	32.70	32.70	-1	1,763	-0.06%
2022/04/18	0	0.00	0.2	32.46	32.25	-0.2	1,782	-0.01%
2022/04/15	1	32.20	0	0.00	32.20	1	1,788	0.06%
2022/04/14	1	32.25	1	32.30	32.40	0	1,804	0.00%
2022/04/13	0	0.00	1	32.45	32.45	-1	1,826	-0.05%
2022/04/11	0	0.00	0	32.75	32.60	0	1,892	0.00%
2022/04/08	0	0.00	2	33.15	33.05	-2	1,930	-0.10%
2022/04/07	0	0.00	0.1	33.15	33.00	-0.1	1,957	0.00%
2022/04/06	0	0.00	0	33.85	33.65	0	1,984	0.00%
2022/03/30	1	34.10	0	0.00	34.10	1	2,574	0.04%
2022/03/28	0.1	33.95	3	33.73	33.90	-2.9	2,588	-0.11%
2022/03/25	0	0.00	5	33.44	33.40	-5	2,576	-0.19%
2022/03/24	0	0.00	2	33.35	33.40	-2	2,599	-0.08%
2022/03/23	0	0.00	3	33.37	33.30	-3	2,639	-0.11%
2022/03/22	0	0.00	17	33.32	33.30	-17	2,661	-0.64%
2022/03/18	0	0.00	2	32.55	32.60	-2	3,021	-0.07%
2022/03/17	0	0.00	13	32.38	32.40	-13	3,042	-0.43%
2022/03/16	6.1	32.26	51	32.02	32.10	-44.9	3,046	-1.47%
2022/03/14	1	33.80	5	33.96	33.85	-4	3,050	-0.13%
2022/03/11	0	0.00	7	33.59	33.30	-7	3,096	-0.23%
2022/03/10	1	32.90	4	33.28	33.40	-3	3,106	-0.10%
2022/03/09	1	32.25	3	32.17	32.40	-2	3,156	-0.06%
2022/03/08	3	32.27	0	0.00	32.00	3	3,189	0.09%
2022/03/07	1.1	32.90	2	33.00	32.95	-0.9	3,199	-0.03%
2022/03/04	1	33.90	3.3	34.04	33.90	-2.3	3,303	-0.07%
2022/03/02	0	34.15	2	34.03	34.05	-2	3,444	-0.06%
2022/03/01	0	0.00	1	34.00	34.00	-1	3,529	-0.03%
2022/02/25	0.3	34.00	1	33.85	33.60	-0.7	3,572	-0.02%
2022/02/24	0.1	34.50	2	34.53	34.20	-2	3,596	-0.06%
2022/02/23	0	34.75	0	0.00	34.75	0	3,619	0.00%
2022/02/22	0.4	34.62	0	0.00	34.75	0.4	3,841	0.01%
2022/02/21	3	35.35	1	35.35	35.40	2	4,151	0.05%
2022/02/18	0	0.00	2	34.70	34.90	-2	4,171	-0.05%
2022/02/14	0	0.00	1	34.50	34.50	-1	4,352	-0.02%
2022/02/11	0	0.00	1	35.00	35.00	-1	4,417	-0.02%
2022/02/09	0	0.00	10	34.70	34.80	-10	4,441	-0.23%
2022/02/08	5	34.20	0	0.00	34.40	5	4,433	0.11%
2022/02/07	7	33.84	7	34.26	34.40	0	4,405	0.00%
2022/01/26	0	0.00	2	32.90	32.85	-2	4,392	-0.05%
2022/01/25	0	0.00	9	32.90	32.70	-9	4,489	-0.20%
2022/01/24	2	32.75	0	0.00	33.40	2	4,563	0.04%
2022/01/21	0	0.00	2	33.55	33.40	-2	4,601	-0.04%
2022/01/20	1	33.80	0.1	34.10	34.15	1	4,598	0.02%
2022/01/19	1.1	33.82	0	0.00	33.90	1.1	4,607	0.02%
2022/01/18	0	0.00	0	34.60	34.45	0	4,590	0.00%
2022/01/17	0	0.00	2	34.60	34.55	-2	4,597	-0.04%
2022/01/13	4.1	35.09	0.3	34.97	35.10	3.8	4,669	0.08%
2022/01/12	1	34.35	1	34.45	34.60	0	4,666	0.00%
2022/01/11	1.1	34.40	1	34.50	34.40	0.1	4,692	0.00%
2022/01/10	0.1	34.55	1	34.60	34.65	-1	4,754	-0.02%
2022/01/07	11.1	34.20	0	0.00	34.20	11.1	4,776	0.23%
2022/01/06	0	0.00	0.2	34.45	34.25	-0.2	4,782	0.00%
2022/01/05	0	0.00	3	34.10	34.10	-3	4,803	-0.06%
2022/01/04	0	0.00	3	34.72	34.45	-3	4,813	-0.06%
2022/01/03	0	35.50	1.1	35.10	34.80	-1	4,819	-0.02%
2021/12/30	1	35.55	1	35.60	35.55	0	4,826	0.00%
2021/12/29	0.2	35.78	6	35.75	35.80	-5.8	4,878	-0.12%
2021/12/28	7.5	35.85	5	35.97	36.10	2.5	4,902	0.05%
2021/12/27	18.1	36.85	15	36.66	36.15	3.1	4,874	0.06%
2021/12/24	6	35.47	0.1	34.82	35.60	5.9	4,667	0.13%
2021/12/20	1	33.55	0	0.00	33.40	1	6,199	0.02%
2021/12/17	0.3	33.75	0	0.00	33.60	0.3	6,432	0.00%
2021/12/16	3	33.75	1	33.95	33.50	2	6,413	0.03%
2021/12/15	0	0.00	1	33.55	33.80	-1	6,427	-0.02%
2021/12/14	23.1	35.14	18	34.36	33.75	5.1	6,455	0.08%
2021/12/13	0	0.00	1	34.60	34.50	-1	6,147	-0.02%
2021/12/10	4.3	34.51	1	34.60	34.60	3.3	6,147	0.05%
2021/12/09	1	34.80	1.3	34.95	34.90	-0.3	6,171	0.00%
2021/12/08	2	35.03	0	0.00	34.85	2	6,168	0.03%
2021/12/07	0	34.95	1	34.40	35.10	-1	6,094	-0.02%
2021/12/03	1.1	34.51	21	34.96	34.90	-20	6,062	-0.33%
2021/12/02	12.5	34.47	4	34.40	34.40	8.5	6,009	0.14%
2021/12/01	3	34.47	1	34.65	34.65	2	5,990	0.03%
2021/11/30	10.3	34.79	7	34.90	34.55	3.3	5,961	0.06%
2021/11/29	1	33.60	1	33.10	33.85	0	5,853	0.00%
2021/11/26	8	33.89	2	33.78	34.30	6	5,814	0.10%
2021/11/25	12.1	34.47	6	34.53	34.75	6.1	5,776	0.10%
2021/11/24	4	33.99	2	34.00	34.20	2	5,734	0.03%
2021/11/23	1	33.30	2	33.85	33.30	-1	5,723	-0.02%
2021/11/22	5	33.89	1	34.05	33.80	4	5,735	0.07%
2021/11/19	13.2	34.63	2	34.60	33.80	11.2	5,728	0.20%
2021/11/18	9.1	34.65	26	34.49	35.25	-16.9	5,544	-0.30%
2021/11/17	9	32.87	0	0.00	33.05	9	5,242	0.17%
2021/11/16	1	33.35	5	33.59	33.20	-4	5,253	-0.08%
2021/11/15	3	33.32	4	33.51	33.45	-1	5,270	-0.02%
2021/11/12	5	33.22	0	0.00	33.10	5	5,331	0.09%
2021/11/11	1	33.30	0	0.00	33.65	1	5,383	0.02%
2021/11/10	3.1	33.60	1	33.65	33.70	2.1	5,452	0.04%
2021/11/09	3	33.25	2	33.50	33.25	1	5,422	0.02%
2021/11/08	10.1	33.00	4	32.95	33.25	6.1	5,503	0.11%
2021/11/05	2	32.50	0	0.00	32.50	2	5,516	0.04%
2021/11/04	0	0.00	1	33.10	32.50	-1	5,573	-0.02%
2021/11/03	2	32.60	0	0.00	32.75	2	5,577	0.04%
2021/11/02	1	32.45	4	32.89	32.55	-3	5,591	-0.05%
2021/11/01	8	32.44	4	32.29	32.35	4	5,570	0.07%
2021/10/29	4	32.00	1	31.80	32.00	3	5,522	0.06%
2021/10/28	1	31.20	0	0.00	31.20	1	5,486	0.02%
2021/10/27	1	31.75	0	0.00	31.45	1	5,540	0.02%
2021/10/25	0	0.00	3	31.00	31.55	-3	5,596	-0.05%
2021/10/22	0	31.25	0	0.00	31.20	0	5,709	0.00%
2021/10/21	6	31.68	0	0.00	31.60	6	5,731	0.10%
2021/10/20	2	31.26	0	0.00	31.00	2	5,745	0.04%
2021/10/19	0	0.00	2	31.70	31.35	-2	5,840	-0.03%
2021/10/18	1	31.80	1	32.00	31.55	0	5,880	0.00%
2021/10/13	2	31.05	0	0.00	30.55	2	6,146	0.03%
2021/10/08	0	0.00	1	30.90	30.95	-1	6,374	-0.02%
2021/10/07	2	30.43	2	30.95	31.25	0	6,482	0.00%
2021/10/06	3.2	30.52	0	0.00	30.25	3.2	6,712	0.05%
2021/10/05	2	30.98	2	31.00	31.50	0	6,932	0.00%
2021/10/04	1.1	31.67	0.2	33.00	31.50	0.9	7,035	0.01%
2021/10/01	10.4	32.81	5	32.49	32.85	5.4	7,208	0.08%
2021/09/30	2	34.18	2	34.45	34.15	0	7,973	0.00%
2021/09/29	4.5	34.29	2	34.89	34.10	2.5	8,086	0.03%
2021/09/28	51.1	37.20	38	36.41	36.30	13.1	8,003	0.16%
2021/09/27	10.1	35.63	14	35.96	36.90	-4	7,601	-0.05%
2021/09/24	27	35.01	20	33.73	33.55	7	7,983	0.09%
2021/09/23	0	0.00	1	33.05	33.30	-1	8,390	-0.01%
2021/09/22	2	33.03	2	33.15	32.90	0	8,599	0.00%
2021/09/17	1.2	33.05	3	33.40	32.95	-1.8	8,810	-0.02%
2021/09/13	0	0.00	0.1	35.25	35.20	-0.1	10,534	0.00%
2021/09/10	0	0.00	2	34.95	34.85	-2	11,009	-0.02%
2021/09/08	3	34.00	4	34.11	33.85	-1	11,667	-0.01%
2021/09/07	4	34.98	10	34.65	34.70	-6	11,846	-0.05%
2021/09/06	1	34.50	1	34.75	34.65	0	12,281	0.00%
2021/09/03	3	35.48	1.1	35.69	35.30	2	13,514	0.01%
2021/09/02	7	35.35	3	35.20	35.20	4	13,873	0.03%
2021/09/01	3	36.00	0	0.00	35.80	3	14,553	0.02%
2021/08/30	2	36.45	0	36.55	36.25	2	17,437	0.01%
2021/08/27	0.1	37.30	0	0.00	37.05	0.1	18,717	0.00%
2021/08/26	1.1	36.19	1	37.00	37.00	0.1	19,933	0.00%
2021/08/25	1	36.00	0	0.00	36.25	1	20,785	0.00%
2021/08/24	2	35.90	0	0.00	36.10	2	20,917	0.01%
2021/08/23	0	0.00	42	35.85	35.65	-42	21,102	-0.20%
2021/08/20	4	34.03	4	34.55	34.65	0	21,317	0.00%
2021/08/19	12.1	34.62	0	0.00	34.10	12.1	21,680	0.06%
2021/08/18	3	34.48	8	34.79	35.60	-5	21,780	-0.02%
2021/08/17	27	35.03	4	35.49	34.60	23	21,890	0.11%
2021/08/16	0.1	36.50	15	36.15	36.05	-14.9	21,946	-0.07%
2021/08/13	0.1	38.00	1	38.30	38.30	-1	21,970	0.00%
2021/08/12	4	38.53	4	38.36	38.20	0	21,997	0.00%
2021/08/11	0	0.00	1	37.95	37.70	-1	22,062	0.00%
2021/08/10	4	38.40	3	38.10	37.80	1	22,189	0.00%
2021/08/09	10	39.34	6	39.45	39.20	4	22,301	0.02%
2021/08/05	8.1	38.83	0	0.00	38.70	8.1	22,587	0.04%
2021/08/04	2	39.40	0	0.00	39.30	2	22,778	0.01%
2021/08/03	0	0.00	2	39.60	39.75	-2	23,283	-0.01%
2021/08/02	0	0.00	2	39.50	39.60	-2	23,541	-0.01%
2021/07/30	2	40.00	5	40.18	39.75	-3	23,547	-0.01%
2021/07/29	9	39.99	2	39.50	40.00	7	23,595	0.03%
2021/07/28	10	38.49	1.1	38.52	38.85	9	23,615	0.04%
2021/07/27	1	39.90	5.1	39.30	39.00	-4.1	23,682	-0.02%
2021/07/26	4.1	40.48	8	40.03	39.90	-3.9	23,804	-0.02%
2021/07/23	5	41.15	4.1	40.69	40.85	0.9	23,935	0.00%
2021/07/22	4.2	39.33	38	39.30	39.35	-33.8	24,006	-0.14%
2021/07/21	12.1	39.40	28.5	39.99	39.25	-16.4	24,056	-0.07%
2021/07/20	3.3	40.85	0	0.00	40.75	3.3	24,035	0.01%
2021/07/19	0.1	41.29	0	0.00	41.70	0.1	24,102	0.00%
2021/07/16	3.2	41.00	2	41.03	41.30	1.2	24,328	0.00%
2021/07/15	4.3	42.08	4	41.40	42.15	0.3	24,369	0.00%
2021/07/14	0.3	41.10	1.1	40.83	41.25	-0.9	24,454	0.00%
2021/07/13	20.3	41.23	7	41.09	40.90	13.3	24,605	0.05%
2021/07/12	39	42.75	22	42.51	42.10	16.9	24,583	0.07%
2021/07/09	10.3	43.99	9	44.02	43.75	1.3	25,092	0.01%
2021/07/08	11	44.57	0	0.00	44.70	11	25,452	0.04%
2021/07/07	69	46.26	66.1	45.72	45.25	2.9	26,102	0.01%
2021/07/06	29.2	45.46	35.1	44.82	44.70	-5.9	25,579	-0.02%
2021/07/05	6	44.30	3.6	44.60	44.50	2.5	25,582	0.01%
2021/07/02	19.1	45.17	13.7	45.22	44.80	5.4	25,639	0.02%
2021/07/01	65.2	47.05	63.1	46.05	45.60	2.1	25,279	0.01%
2021/06/30	17.1	45.48	23.3	45.41	45.70	-6.2	24,430	-0.03%
2021/06/29	12.1	44.39	11	44.75	43.80	1.1	23,871	0.00%
2021/06/28	7	43.41	5.1	43.67	44.00	1.9	23,785	0.01%
2021/06/25	8.1	44.55	3	44.88	44.30	5.1	23,683	0.02%
2021/06/24	5	44.79	6	44.76	44.95	-1	23,805	0.00%
2021/06/23	28	44.94	12	44.78	44.00	16	23,763	0.07%
2021/06/22	68.4	46.32	77	45.49	44.45	-8.6	23,479	-0.04%
2021/06/21	11	43.43	23	42.55	44.45	-12	22,491	-0.05%
2021/06/18	27.1	43.58	11.5	43.40	43.25	15.6	22,031	0.07%
2021/06/17	37	44.94	11	44.44	44.30	26	21,851	0.12%
2021/06/16	3.6	44.34	5	44.50	43.95	-1.4	21,436	-0.01%
2021/06/15	8.3	45.01	7	45.01	44.95	1.3	21,270	0.01%
2021/06/11	84.1	47.12	63	47.08	45.60	21.1	20,880	0.10%
2021/06/10	21.4	44.76	21	44.52	45.50	0.4	19,739	0.00%
2021/06/09	36.5	46.10	56	47.32	45.45	-19.5	19,438	-0.10%
2021/06/08	118.2	49.90	61	49.17	49.10	57.2	18,821	0.30%	大買/
2021/06/07	74	48.28	71.2	49.92	50.60	2.8	17,681	0.02%
2021/06/04	81.5	49.16	72.1	48.36	46.05	9.4	16,159	0.06%
2021/06/03	43.1	45.73	60	46.19	47.30	-16.9	15,117	-0.11%
2021/06/02	83.1	41.74	62	41.74	43.00	21.1	13,987	0.15%
2021/06/01	6	38.63	13.1	38.83	39.10	-7	13,318	-0.05%
2021/05/31	12	38.55	4.1	38.75	38.25	7.9	13,351	0.06%
2021/05/28	7	37.98	9	37.80	37.75	-2	13,267	-0.01%
2021/05/27	10	37.07	9.1	37.62	37.70	0.9	13,224	0.01%
2021/05/26	2	35.45	1	35.30	35.90	1	12,890	0.01%
2021/05/25	7	35.41	4	35.66	35.85	3	12,765	0.02%
2021/05/24	1	35.20	1	36.00	35.50	0	12,643	0.00%
2021/05/21	3.1	33.69	1	34.25	34.20	2.1	12,564	0.02%
2021/05/20	1	32.90	0	0.00	33.15	1	12,491	0.01%
2021/05/19	5.1	33.56	0	0.00	33.75	5.1	12,471	0.04%
2021/05/18	10	32.33	3.1	32.16	32.55	6.9	12,390	0.06%
2021/05/17	2	29.40	1.5	30.30	29.60	0.5	12,320	0.00%
2021/05/14	9	31.88	7	31.67	31.65	2	12,175	0.02%
2021/05/13	5	31.82	1	30.10	32.50	4	12,028	0.03%
2021/05/12	7	34.41	82	32.80	32.55	-75	11,875	-0.63%
2021/05/11	15.1	37.39	15	38.08	36.10	0.1	11,647	0.00%
2021/05/10	35	37.04	0	0.00	37.30	35	11,138	0.31%
2021/05/07	1.1	34.62	5	34.70	35.85	-3.9	10,910	-0.04%
2021/05/06	10	35.55	0	0.00	35.55	10	10,898	0.09%
2021/05/05	14	36.03	0	0.00	35.80	14	10,841	0.13%
2021/05/04	2.5	35.46	11.1	34.77	35.00	-8.6	10,795	-0.08%
2021/05/03	3.3	37.57	3	36.75	36.55	0.3	10,641	0.00%
2021/04/29	16	38.32	0.2	38.76	38.00	15.9	10,523	0.15%
2021/04/28	2	38.83	5	39.45	39.15	-3	10,391	-0.03%
2021/04/27	3	38.97	16	38.95	39.00	-13	10,300	-0.13%
2021/04/26	8	38.64	7	38.86	39.10	1	10,262	0.01%
2021/04/23	1	38.20	0	0.00	38.45	1	10,189	0.01%
2021/04/22	26	38.71	8	39.27	37.85	18	10,228	0.18%
2021/04/21	2	38.69	6	38.83	38.70	-4	9,979	-0.04%
2021/04/20	5	38.51	4	38.49	38.40	1	9,815	0.01%
2021/04/19	11	39.20	0	0.00	39.20	11	9,689	0.11%
2021/04/16	3.1	38.54	3	38.63	38.85	0.1	9,457	0.00%
2021/04/15	12.1	38.96	14	38.50	38.35	-1.9	9,313	-0.02%
2021/04/14	22.1	37.21	15	37.47	38.00	7.1	8,612	0.08%
2021/04/13	37.8	37.10	24	37.08	37.10	13.8	8,244	0.17%
2021/04/12	4	33.18	10	33.52	34.65	-6	7,454	-0.08%
2021/04/09	3.1	31.58	2	31.60	31.50	1.1	7,196	0.02%
2021/04/08	13	32.35	15	32.81	33.20	-2	7,070	-0.03%
2021/04/06	0	0.00	1	31.11	31.55	-1	7,685	-0.01%
2021/04/01	0	0.00	2	31.13	31.25	-2	7,829	-0.03%
2021/03/31	2	31.33	1	31.50	31.50	1	7,758	0.01%
2021/03/30	1	31.55	0	0.00	31.25	1	7,676	0.01%
2021/03/29	15	30.93	5	30.88	30.95	10	7,605	0.13%
2021/03/26	4	29.93	2	29.70	29.60	2	7,504	0.03%
2021/03/25	2	29.75	1.2	29.33	29.50	0.8	7,414	0.01%
2021/03/23	2	28.53	0	0.00	28.55	2	7,354	0.03%
2021/03/18	0	29.20	0	0.00	29.00	0	7,750	0.00%
2021/03/16	4	28.83	8	28.96	29.05	-4	7,835	-0.05%
2021/03/15	1	29.35	1	29.30	29.35	0	7,745	0.00%
2021/03/12	10	29.49	1	29.90	29.90	9	7,711	0.12%
2021/03/11	5	30.15	12	29.88	29.60	-7	7,688	-0.09%
2021/03/10	5	29.65	0	0.00	29.65	5	7,614	0.07%
2021/03/09	8	29.44	17	29.49	29.70	-9	7,508	-0.12%
2021/03/08	0	0.00	1	28.70	28.55	-1	7,339	-0.01%
2021/03/05	1	28.30	41	28.57	28.30	-40	7,301	-0.55%
2021/03/04	53.1	28.33	17	27.86	28.85	36.1	7,205	0.50%
2021/03/03	7	27.78	16	27.85	28.00	-9	7,040	-0.13%
2021/03/02	6	27.52	0	0.00	27.05	6	6,998	0.09%
2021/02/26	1	26.90	2	26.60	27.25	-1	6,861	-0.01%
2021/02/24	0	0.00	4	27.00	26.65	-4	6,865	-0.06%
2021/02/23	5	27.27	0	27.20	27.70	5	6,822	0.07%
2021/02/22	1	26.65	0	0.00	26.70	1	6,790	0.01%
2021/02/19	0	0.00	1	26.15	26.55	-1	6,848	-0.01%
2021/02/18	3	26.52	0	0.00	26.50	3	7,025	0.04%
2021/02/17	3	25.77	0	25.75	25.90	3	7,305	0.04%
2021/02/05	1	24.30	1	24.35	24.35	0	7,916	0.00%
2021/02/04	0	0.00	1	24.10	24.10	-1	7,925	-0.01%
2021/02/02	0	0.00	4	24.31	24.35	-4	8,079	-0.05%
2021/02/01	1	23.50	0	0.00	23.70	1	8,162	0.01%
2021/01/29	40	23.56	0	0.00	23.40	40	8,190	0.49%
2021/01/28	70	23.99	0	0.00	23.75	70	8,271	0.85%
2021/01/27	10	24.26	2	24.30	24.25	8	8,241	0.10%
2021/01/22	9	24.49	6	24.58	24.60	3	8,431	0.04%
2021/01/21	12	24.84	3	24.98	24.80	9	8,456	0.11%
2021/01/20	67	24.66	7.3	24.60	24.25	59.7	8,455	0.71%
2021/01/19	6	25.43	0	0.00	25.50	6	8,541	0.07%
2021/01/18	18	25.23	1	24.55	25.30	17	8,876	0.19%
2021/01/15	40	25.63	10.5	25.88	25.35	29.5	8,817	0.33%
2021/01/14	8	26.94	2	26.95	26.80	6	8,867	0.07%
2021/01/13	1	27.25	0	0.00	27.25	1	8,857	0.01%
2021/01/12	1	27.25	0	0.00	27.20	1	8,836	0.01%
2021/01/11	1	27.35	2	27.30	27.25	-1	8,759	-0.01%
2021/01/08	5.1	27.20	0	0.00	27.25	5.1	8,755	0.06%
2021/01/07	12	27.28	3	27.60	27.40	9	8,663	0.10%
2021/01/06	4.1	27.75	1	27.35	27.75	3.1	8,579	0.04%
2021/01/05	8.1	28.90	2	28.35	28.40	6.1	8,453	0.07%
2021/01/04	5	29.60	25	29.29	29.30	-20	8,379	-0.24%
2020/12/31	12	29.35	1	29.20	29.45	11	8,298	0.13%
2020/12/30	14	30.21	36	29.36	29.35	-22	8,200	-0.27%
2020/12/29	44	29.28	24.5	29.46	28.70	19.5	7,881	0.25%
2020/12/28	13.5	27.48	15	27.68	28.25	-1.5	7,371	-0.02%
2020/12/25	0	0.00	1	26.05	25.70	-1	7,144	-0.01%
2020/12/24	14	25.75	0	0.00	25.75	14	7,141	0.20%
2020/12/23	3	25.68	0.2	25.30	25.90	2.8	7,120	0.04%
2020/12/22	0	0.00	1	26.00	25.30	-1	7,089	-0.01%
2020/12/18	11	24.52	0	0.00	24.70	11	6,968	0.16%
2020/12/16	1	25.55	2	25.40	25.15	-1	6,943	-0.01%
2020/12/15	0	0.00	1	24.85	24.90	-1	6,702	-0.01%
2020/12/14	0	0.00	1	24.80	24.45	-1	6,631	-0.02%
2020/12/11	4	24.30	0	0.00	24.40	4	6,600	0.06%
2020/12/10	1	23.90	8	24.21	23.65	-7	6,600	-0.11%
2020/12/08	2	23.65	0	0.00	23.55	2	6,742	0.03%
2020/12/07	4	23.35	0	0.00	23.25	4	6,757	0.06%
2020/12/04	1	23.75	5	23.75	23.75	-4	6,785	-0.06%
2020/12/03	4	23.68	0	0.00	23.90	4	6,792	0.06%
2020/12/02	16	23.84	8	23.64	23.65	8	6,836	0.12%
2020/12/01	0	0.00	11	24.13	24.45	-11	6,805	-0.16%
2020/11/30	4	24.29	1	24.30	23.80	3	6,803	0.04%
2020/11/27	2	23.78	0	0.00	23.90	2	6,816	0.03%
2020/11/26	3	23.72	1	23.70	23.70	2	6,975	0.03%
2020/11/25	1	23.35	0	0.00	23.40	1	7,091	0.01%
2020/11/23	2	23.00	0	0.00	23.00	2	7,431	0.03%
2020/11/20	4	22.93	4	22.91	23.05	0	7,517	0.00%
2020/11/19	5.2	22.91	0	0.00	22.90	5.2	7,522	0.07%
2020/11/18	1	23.00	2	23.10	23.05	-1	7,638	-0.01%
2020/11/17	12	22.84	5	23.25	22.95	7	7,594	0.09%
2020/11/16	29	22.37	15	22.30	23.15	14	7,567	0.19%
2020/11/13	71	22.03	24	22.05	22.35	47	7,409	0.63%
2020/11/12	2	20.80	0	0.00	20.65	2	6,973	0.03%
2020/11/11	10	20.82	2	20.90	20.95	8	7,266	0.11%
2020/11/10	4	20.93	22	20.55	20.25	-18	7,360	-0.24%
2020/11/09	13	21.49	2	21.28	21.40	11	7,359	0.15%
2020/11/06	1	20.60	30	20.52	20.60	-29	7,265	-0.40%
2020/11/05	2	20.55	1	20.75	20.25	1	7,228	0.01%
2020/11/04	3	20.10	0	0.00	20.15	3	7,158	0.04%
2020/11/03	1	20.10	0	0.00	20.10	1	7,149	0.01%
2020/11/02	3	19.95	6	20.14	20.20	-3	7,115	-0.04%
2020/10/30	22	19.98	9	19.76	19.40	13	7,023	0.19%
2020/10/29	4.5	19.61	6	19.82	19.90	-1.5	6,896	-0.02%
2020/10/28	1	19.70	0	0.00	19.80	1	6,822	0.01%
2020/10/27	5	20.03	3	19.85	19.80	2	6,759	0.03%
2020/10/26	12	20.30	9	20.08	19.95	3	6,608	0.05%
2020/10/23	3	18.60	0	0.00	18.70	3	6,218	0.05%
2020/10/22	3	18.82	4	18.84	18.40	-1	6,198	-0.02%
2020/10/16	0	0.00	2	18.30	18.20	-2	6,063	-0.03%
2020/10/15	1	18.00	0	0.00	18.05	1	6,055	0.02%
2020/10/13	3	18.20	0	0.00	18.25	3	6,062	0.05%
2020/10/12	0	0.00	2	18.20	18.30	-2	6,082	-0.03%
2020/09/28	0	0.00	1	17.15	17.15	-1	6,430	-0.02%
2020/09/25	10	16.60	0	0.00	16.80	10	6,485	0.15%
2020/09/24	27	16.94	0	0.00	16.80	27	6,488	0.42%
2020/09/23	20	17.44	0	0.00	17.45	20	6,492	0.31%
2020/09/22	3	17.80	3	17.70	17.70	0	6,468	0.00%
2020/09/21	2	18.48	7	18.70	18.25	-5	6,402	-0.08%
2020/09/18	6	18.53	91	18.60	18.70	-85	6,355	-1.34%
2020/09/16	0	0.00	4	18.38	18.45	-4	6,297	-0.06%
2020/09/15	1	18.30	3	17.95	18.30	-2	6,277	-0.03%
2020/09/14	0	0.00	1	17.85	17.85	-1	6,226	-0.02%
2020/09/11	6	17.90	3.3	18.25	17.75	2.7	6,317	0.04%
2020/09/10	5	18.50	1	18.60	18.50	4	6,251	0.06%
2020/09/08	1	18.55	1	18.60	18.60	0	6,496	0.00%
2020/09/07	1	18.65	0	0.00	18.50	1	6,449	0.02%
2020/09/04	3.2	18.19	3	18.20	18.25	0.2	6,400	0.00%
2020/09/03	0	0.00	0.4	18.50	18.55	-0.4	6,331	-0.01%
2020/09/02	14	18.35	2	18.45	18.50	12	6,273	0.19%
2020/09/01	3.1	18.88	2	18.80	18.85	1.1	6,185	0.02%
2020/08/31	9	18.47	7	18.60	18.30	2	6,018	0.03%
2020/08/28	10	18.32	9	18.12	18.10	1	5,847	0.02%
2020/08/27	0	0.00	2	17.30	17.25	-2	5,544	-0.04%
2020/08/26	4	17.08	0	0.00	17.15	4	5,413	0.07%
2020/08/25	1	16.65	2	16.70	16.70	-1	5,280	-0.02%
2020/08/24	3	16.70	0	0.00	16.55	3	5,268	0.06%
2020/08/20	35	16.09	2	15.75	16.00	33	5,169	0.64%
2020/08/19	0	0.00	11	16.49	16.75	-11	5,007	-0.22%
2020/08/18	40	16.15	2	16.45	15.85	38	4,830	0.79%
2020/08/17	1	16.15	2	16.00	16.20	-1	4,566	-0.02%
2020/08/14	10	14.55	0	0.00	14.75	10	4,246	0.24%
2020/08/13	10	14.25	0	0.00	14.40	10	4,091	0.24%
2020/08/10	0	0.00	6	14.10	14.10	-6	4,056	-0.15%
2020/08/05	0	0.00	1	13.75	13.75	-1	4,015	-0.02%
2020/08/03	1	13.65	0	0.00	13.65	1	4,050	0.02%
2020/07/31	16	13.55	0	0.00	13.65	16	4,047	0.40%
2020/07/28	0	0.00	1	13.30	13.30	-1	4,048	-0.02%
2020/07/27	2	13.48	0	0.00	13.45	2	4,044	0.05%
2020/07/23	0	0.00	2	13.90	13.95	-2	4,047	-0.05%
2020/07/22	0	0.00	30	14.03	14.00	-30	4,067	-0.74%
2020/07/16	0	0.00	1	13.95	13.90	-1	3,901	-0.03%
2020/07/08	0	0.00	2	14.40	14.45	-2	3,571	-0.06%
2020/07/07	20	14.43	0	0.00	14.35	20	3,562	0.56%
2020/07/03	0	0.00	1	14.15	14.15	-1	3,505	-0.03%
2020/07/02	0	0.00	1	14.15	14.15	-1	3,476	-0.03%
2020/07/01	0	0.00	5	13.90	13.95	-5	3,418	-0.15%
2020/06/30	0	0.00	3	13.75	13.80	-3	3,400	-0.09%
2020/06/29	1	13.60	0	0.00	13.65	1	3,407	0.03%
2020/06/23	2	13.83	0	0.00	13.75	2	3,493	0.06%
2020/06/22	0	0.00	1	14.00	13.85	-1	3,516	-0.03%
2020/06/19	0	0.00	1	13.90	13.85	-1	3,546	-0.03%
2020/06/18	0	0.00	6	14.03	14.10	-6	3,555	-0.17%
2020/06/17	6	13.93	0	0.00	13.90	6	3,505	0.17%
2020/06/16	14	13.92	3	13.73	14.05	11	3,521	0.31%
2020/06/15	10	13.86	0	0.00	13.75	10	3,443	0.29%
2020/06/12	0	0.00	1	13.00	13.25	-1	3,283	-0.03%
2020/06/10	1	13.75	0	0.00	13.75	1	3,333	0.03%
2020/06/08	0	0.00	1	13.85	13.80	-1	3,472	-0.03%
2020/06/03	0	13.50	0	0.00	13.50	0	3,518	0.00%
2020/05/28	0	0.00	3	13.65	13.50	-3	3,609	-0.08%
2020/05/27	3	13.35	0	0.00	13.40	3	3,619	0.08%
2020/05/21	0	0.00	1	13.45	13.25	-1	4,477	-0.02%
2020/04/29	0	0.00	0.5	12.50	12.60	-0.5	4,956	-0.01%
2020/04/20	0	0.00	3	12.05	12.05	-3	5,195	-0.06%
2020/04/16	1	12.10	0	0.00	12.05	1	5,155	0.02%
2020/04/15	0.5	12.15	13	12.14	12.15	-12.5	5,116	-0.24%
2020/04/14	1	11.95	0	0.00	12.00	1	5,070	0.02%
2020/04/13	1	11.80	2	11.90	11.85	-1	5,071	-0.02%
2020/04/10	1	11.95	0	0.00	11.95	1	5,067	0.02%
2020/04/09	1	11.95	50	11.95	11.90	-49	5,061	-0.97%
2020/04/08	0	0.00	101	11.80	11.80	-101	5,045	-2.00%	大賣/鉅額交易
2020/04/07	1	11.80	6	11.78	11.65	-5	5,006	-0.10%
2020/04/06	0	0.00	1	11.65	11.65	-1	4,985	-0.02%
2020/04/01	1	11.55	0	0.00	11.65	1	4,969	0.02%
2020/03/31	6	11.62	0	0.00	11.55	6	4,979	0.12%
2020/03/27	3	11.78	6	11.85	11.70	-3	4,981	-0.06%
2020/03/26	150	11.78	0	0.00	11.90	150	4,905	3.06%	大買/鉅額交易
2020/03/24	8	11.30	0	0.00	11.25	8	4,863	0.16%
2020/03/20	1	10.80	1	10.90	10.70	0	4,784	0.00%
2020/03/18	2	10.75	0	0.00	10.80	2	4,698	0.04%
2020/03/17	12	10.78	0	0.00	10.90	12	4,632	0.26%
2020/03/13	0	0.00	1	11.20	11.45	-1	4,522	-0.02%
2020/03/02	6	13.74	90	13.66	13.55	-84	4,019	-2.09%
2020/02/27	128	14.45	75	14.02	13.90	53	3,967	1.34%	大買/
2020/02/26	70	14.28	51	14.25	14.25	19	3,662	0.52%
2020/02/25	0	0.00	20	13.80	13.60	-20	3,167	-0.63%
2020/02/24	0	13.80	0	0.00	13.85	0	3,127	0.00%
2020/02/20	10	13.58	0	0.00	13.50	10	3,030	0.33%
2020/02/10	6	13.62	5	13.70	13.50	1	2,946	0.03%
2020/02/07	26	13.56	0	0.00	13.95	26	2,774	0.94%
2020/02/05	1	13.25	0	0.00	12.95	1	2,464	0.04%
2020/01/15	4	13.10	0	0.00	13.15	4	1,924	0.21%
2020/01/03	6	13.50	0	0.00	13.55	6	1,919	0.31%
2019/12/20	3	13.80	0	0.00	13.50	3	1,715	0.17%
2019/12/16	0	0.00	1	13.35	13.40	-1	1,446	-0.07%
2019/11/26	0	0.00	1	13.15	13.15	-1	1,259	-0.08%
2019/10/25	0	0.00	90	12.00	12.05	-90	949	-9.48%
2019/10/24	90	11.83	0	0.00	11.85	90	890	10.10%
2019/08/16	0	0.00	0.1	11.40	11.35	-0.1	1,372	-0.01%
2019/08/05	3	11.35	0	0.00	11.30	3	1,410	0.21%