建達 (6118)-華南永昌券商分點個股進出

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

建達

(6118)

可現股當沖

股價
23.55
漲跌
▼0.80
漲幅
-3.29%
成交量
197張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:13:30

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

建達 (6118)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/17	2	24.23	0	0.00	24.10	2	262	0.76%
2024/05/06	0	0.00	2	23.20	23.25	-2	276	-0.72%
2024/05/02	0	0.00	0.2	23.00	23.00	-0.2	277	-0.07%
2024/04/30	0	0.00	0	23.00	22.95	0	278	-0.01%
2024/04/29	1	22.55	1	22.90	22.90	0	277	0.00%
2024/04/19	1	22.15	1	21.80	21.80	0	277	0.00%
2024/04/18	0	0.00	2	23.30	23.30	-2	272	-0.74%
2024/04/17	1	22.85	1	23.10	23.25	0	277	0.00%
2024/04/16	4	23.05	0	0.00	22.85	4	284	1.41%
2024/04/11	0	0.00	44	23.75	23.75	-44	361	-12.17%
2024/04/08	44	24.02	0	0.00	24.10	44	365	12.03%
2024/03/29	1	24.10	1	23.80	23.80	0	377	0.00%
2024/03/22	0	0.00	1	24.30	24.05	-1	403	-0.25%
2024/03/21	1	24.00	0	0.00	24.05	1	404	0.25%
2024/03/14	0	24.00	0	0.00	23.65	0	471	0.00%
2024/03/07	0	0.00	15	25.30	24.85	-15	462	-3.24%
2024/03/05	0	0.00	5	25.30	25.15	-5	449	-1.11%
2024/03/04	1	25.35	0	0.00	25.25	1	447	0.22%
2024/02/23	0	0.00	2	26.15	26.05	-2	488	-0.41%
2024/02/22	0	0.00	2	25.85	25.85	-2	493	-0.41%
2024/02/15	0	0.00	2.3	25.40	25.10	-2.3	566	-0.41%
2024/02/02	2	26.05	0	0.00	25.35	2	631	0.32%
2024/01/15	0	0.00	1	26.95	26.90	-1	966	-0.10%
2024/01/10	3	26.90	2	26.60	26.60	1	974	0.10%
2024/01/09	2	28.10	3	27.43	27.35	-1	987	-0.10%
2024/01/08	8	28.96	6	29.08	27.95	2	971	0.21%
2024/01/05	0	0.00	1	27.60	27.65	-1	900	-0.11%
2024/01/02	0	0.00	3	27.90	27.75	-3	899	-0.33%
2023/12/29	6	28.01	0	0.00	27.85	6	901	0.67%
2023/12/26	1	28.75	1	28.65	28.70	0	900	0.00%
2023/12/22	2	28.50	4	28.73	28.35	-2	879	-0.23%
2023/12/20	1	28.15	0	0.00	27.80	1	871	0.11%
2023/12/19	1	28.00	0	0.00	27.70	1	909	0.11%
2023/12/15	10	28.28	1	28.35	28.15	9	954	0.94%
2023/12/14	0	0.00	12	29.28	29.20	-12	940	-1.28%
2023/12/13	1	27.80	3	27.92	28.00	-2	885	-0.23%
2023/12/12	0	0.00	4	27.43	27.40	-4	889	-0.45%
2023/12/07	5	27.80	1	27.60	27.60	4	910	0.44%
2023/12/06	1	27.85	0	0.00	27.80	1	910	0.11%
2023/12/04	5	28.75	5	28.60	28.25	0	921	0.00%
2023/12/01	1	28.70	0	0.00	28.75	1	970	0.10%
2023/11/29	0	0.00	1	29.20	28.90	-1	998	-0.10%
2023/11/27	2	28.35	2	28.05	28.05	0	982	0.00%
2023/11/24	1	28.85	16	29.31	28.85	-15	981	-1.53%
2023/11/22	15	30.20	0	0.00	29.65	15	972	1.54%
2023/11/17	0	0.00	2	29.70	29.30	-2	934	-0.21%
2023/11/16	2	28.30	3	28.35	28.70	-1	901	-0.11%
2023/11/15	0	0.00	1	29.00	28.60	-1	893	-0.11%
2023/11/13	15	30.15	15	29.18	28.65	0	865	0.00%
2023/11/10	0	0.00	10	27.65	27.45	-10	807	-1.24%
2023/11/08	6	28.83	6	28.69	28.30	0	805	0.00%
2023/11/07	7	28.95	8.4	28.95	28.75	-1.4	792	-0.18%
2023/11/06	41	29.11	48	29.56	29.50	-7	778	-0.90%
2023/11/03	31.4	28.02	14	27.49	28.45	17.4	583	2.98%
2023/11/02	1	25.70	0	0.00	25.90	1	513	0.19%
2023/10/30	0	0.00	7	26.25	26.25	-7	518	-1.35%
2023/10/24	0	0.00	1	25.75	26.00	-1	552	-0.18%
2023/10/18	5	27.06	5	27.00	25.80	0	588	0.00%
2023/10/17	3	27.33	1	27.15	26.60	2	585	0.34%
2023/09/27	2	27.30	3	27.37	27.25	-1	1,109	-0.09%
2023/09/22	2	30.18	2	29.45	29.10	0	1,103	0.00%
2023/09/21	83	29.01	73	28.36	29.00	10	1,065	0.94%
2023/09/20	12	27.58	24	27.59	27.70	-12	1,021	-1.17%
2023/09/15	0	0.00	3	28.50	28.40	-3	1,034	-0.29%
2023/09/14	5	29.12	5	29.02	28.65	0	1,031	0.00%
2023/09/08	12	27.95	10	27.90	28.00	2	1,031	0.19%
2023/09/07	7	28.40	9	28.45	28.40	-2	1,035	-0.19%
2023/09/06	4	29.14	5	28.94	29.05	-1	1,032	-0.10%
2023/08/21	2	26.75	0	0.00	26.70	2	1,279	0.16%
2023/08/09	1	28.25	1	28.25	28.25	0	1,339	0.00%
2023/08/04	0	0.00	1	28.35	28.35	-1	1,355	-0.07%
2023/07/31	2	29.80	1	30.15	29.80	1	1,349	0.07%
2023/07/28	0	0.00	6	30.52	30.50	-6	1,333	-0.45%
2023/07/26	3	30.68	0	0.00	30.50	3	1,326	0.23%
2023/07/25	2	30.68	2	30.80	30.80	0	1,331	0.00%
2023/07/24	0	0.00	3	30.85	30.85	-3	1,336	-0.22%
2023/07/20	4	31.26	3	31.65	31.35	1	1,334	0.07%
2023/07/19	3	31.68	4	31.11	31.10	-1	1,336	-0.07%
2023/07/18	4	32.16	3	32.10	32.10	1	1,347	0.07%
2023/07/17	9	33.42	16.1	33.34	33.25	-7.1	1,338	-0.53%
2023/07/14	10	33.71	1	34.20	34.20	9	1,310	0.69%
2023/07/13	5.1	34.71	20	33.94	33.25	-14.9	1,259	-1.18%
2023/07/12	30	34.29	34	33.88	33.75	-4	1,132	-0.35%
2023/07/11	19	32.18	64	33.15	32.00	-45	974	-4.62%
2023/07/10	1	31.40	6	31.08	31.30	-5	913	-0.55%
2023/07/07	1	31.80	4	31.54	31.60	-3	916	-0.33%
2023/07/06	2	32.13	13	32.36	32.10	-11	922	-1.19%
2023/07/05	0	0.00	22	32.20	31.20	-22	901	-2.44%
2023/07/04	14	31.14	1	31.40	30.95	13	918	1.41%
2023/07/03	2	31.45	21	31.22	31.20	-19	928	-2.05%
2023/06/30	1	31.20	0	0.00	31.20	1	936	0.11%
2023/06/29	0	0.00	4	31.53	31.20	-4	955	-0.42%
2023/06/28	2	30.85	0	0.00	31.00	2	964	0.21%
2023/06/27	17	31.05	2	31.10	30.85	15	985	1.52%
2023/06/26	1	31.20	0	0.00	31.30	1	994	0.10%
2023/06/21	17	31.77	0	0.00	31.70	17	1,010	1.68%
2023/06/20	1	31.80	0	0.00	31.80	1	1,016	0.10%
2023/06/19	7	31.96	0	0.00	31.80	7	1,026	0.68%
2023/06/16	0	0.00	1.2	32.42	32.25	-1.2	1,031	-0.11%
2023/06/15	10	32.05	0	0.00	32.05	10	1,034	0.97%
2023/06/14	3	31.98	0	0.00	32.00	3	1,041	0.29%
2023/06/13	2	32.48	2	32.80	32.20	0	1,058	0.00%
2023/06/12	3	32.27	0	0.00	32.20	3	1,081	0.28%
2023/06/09	1	32.90	1	32.95	32.90	0	1,099	0.00%
2023/06/07	21	33.83	20	34.10	33.80	1	1,162	0.09%
2023/06/06	1	34.50	0	0.00	33.75	1	1,339	0.07%
2023/06/05	1	35.45	5	35.74	35.20	-4	1,330	-0.30%
2023/06/02	1	34.70	11	34.42	34.25	-10	1,267	-0.79%
2023/06/01	4	34.19	2	34.05	34.30	2	1,276	0.16%
2023/05/31	6	34.09	0	0.00	33.70	6	1,308	0.46%
2023/05/30	9	34.20	7	34.91	34.10	2	1,339	0.15%
2023/05/29	8	35.29	4	35.28	34.85	4	1,389	0.29%
2023/05/26	2	33.30	2	33.45	33.45	0	1,423	0.00%
2023/05/25	3	34.30	14	34.23	33.85	-11	1,564	-0.70%
2023/05/24	2	33.70	1	33.80	33.70	1	1,583	0.06%
2023/05/23	5	33.78	3	34.05	33.85	2	1,774	0.11%
2023/05/22	2	33.40	2	33.43	33.60	0	1,812	0.00%
2023/05/19	0	0.00	2	32.75	32.75	-2	1,829	-0.11%
2023/05/18	12	34.27	12	33.52	33.00	0	1,860	0.00%
2023/05/17	0	0.00	1	32.35	32.35	-1	1,859	-0.05%
2023/05/16	10	31.55	0	0.00	31.55	10	1,876	0.53%
2023/05/11	1	32.20	0	0.00	31.65	1	2,081	0.05%
2023/05/10	0	0.00	4	31.88	32.35	-4	2,151	-0.19%
2023/05/09	0	0.00	1	32.10	31.30	-1	2,233	-0.04%
2023/05/08	1	32.35	3	32.35	32.30	-2	2,445	-0.08%
2023/05/05	0	0.00	1	32.30	32.30	-1	3,044	-0.03%
2023/05/04	4	32.46	3	32.68	32.35	1	3,121	0.03%
2023/05/03	1	32.80	0	0.00	32.70	1	3,182	0.03%
2023/04/28	5	33.59	3	33.38	33.30	2	3,290	0.06%
2023/04/25	3	31.95	5	32.90	31.95	-2	3,342	-0.06%
2023/04/24	1	33.25	1	33.50	33.30	0	3,383	0.00%
2023/04/21	0	0.00	1	33.10	32.95	-1	3,403	-0.03%
2023/04/19	1	35.20	0	0.00	35.20	1	3,478	0.03%
2023/04/18	1	35.80	0	0.00	35.60	1	3,527	0.03%
2023/04/17	2	36.20	32	36.37	36.30	-30	3,699	-0.81%
2023/04/14	2	36.50	1	36.55	36.10	1	4,005	0.02%
2023/04/13	2	37.40	0	0.00	36.60	2	4,244	0.05%
2023/04/12	0	0.00	17	37.53	37.40	-17	4,424	-0.38%
2023/04/11	0	0.00	1	38.30	37.35	-1	4,458	-0.02%
2023/04/10	10	37.56	3	38.00	38.00	7	4,484	0.16%
2023/04/07	7	37.40	5	38.10	37.35	2	4,530	0.04%
2023/04/06	20	36.79	40	37.00	37.25	-20	4,554	-0.44%
2023/03/30	1	35.55	8	36.14	36.85	-7	4,622	-0.15%
2023/03/29	2	35.28	2	35.43	35.50	0	4,684	0.00%
2023/03/28	27	35.57	2	36.15	35.35	25	4,871	0.51%
2023/03/27	5	36.65	7	37.11	36.65	-2	4,889	-0.04%
2023/03/24	8	37.23	7	36.85	36.60	1	5,027	0.02%
2023/03/23	0	0.00	0	36.95	36.75	0	5,051	0.00%
2023/03/22	21	37.45	19	37.26	37.15	2	5,114	0.04%
2023/03/21	3	37.15	5	37.48	37.10	-2	5,245	-0.04%
2023/03/20	16	36.85	17	37.00	37.10	-1	5,337	-0.02%
2023/03/17	1	36.55	3	36.73	36.45	-2	5,512	-0.04%
2023/03/16	29	36.56	29	36.92	36.00	0	5,638	0.00%
2023/03/15	2	38.50	2	37.95	37.60	0	5,700	0.00%
2023/03/14	17	38.16	27	37.91	37.75	-10	5,808	-0.17%
2023/03/13	12	37.80	16	37.45	37.85	-4	6,032	-0.07%
2023/03/10	14	38.46	13	38.55	38.70	1	6,452	0.02%
2023/03/09	26	40.32	41	39.75	39.10	-15	6,602	-0.23%
2023/03/08	8	38.23	2	38.20	38.20	6	6,569	0.09%
2023/03/07	7	38.76	3	38.65	38.65	4	6,576	0.06%
2023/03/06	8	38.89	20	39.01	39.00	-12	6,576	-0.18%
2023/03/03	17	38.57	3	38.20	38.35	14	6,574	0.21%
2023/03/02	6.3	38.87	7	39.53	38.85	-0.7	6,574	-0.01%
2023/03/01	12	39.94	29	39.76	39.70	-17	6,565	-0.26%
2023/02/24	16	39.91	15	39.73	39.60	1	6,527	0.02%
2023/02/23	35	39.65	27	39.85	39.60	8	6,487	0.12%
2023/02/22	3	38.88	2	38.90	38.65	1	6,370	0.02%
2023/02/21	59	40.37	5	41.05	39.90	54	6,399	0.84%
2023/02/20	2	39.95	10	39.70	39.80	-8	6,247	-0.13%
2023/02/17	0	0.00	1	39.10	38.85	-1	6,248	-0.02%
2023/02/16	0	0.00	5	39.29	39.10	-5	6,273	-0.08%
2023/02/15	27	38.42	9	38.42	38.55	18	6,306	0.29%
2023/02/14	11	39.18	14	38.93	38.55	-3	6,338	-0.05%
2023/02/13	11.4	38.69	13	38.77	38.65	-1.6	6,429	-0.02%
2023/02/10	18	39.45	2	39.23	38.60	16	6,602	0.24%
2023/02/09	16	40.65	20	40.47	40.05	-4	6,687	-0.06%
2023/02/08	8	39.92	6	39.92	39.80	2	7,026	0.03%
2023/02/07	19	39.92	22	39.66	39.70	-3	7,168	-0.04%
2023/02/06	31	39.59	40	39.12	40.45	-9	7,206	-0.12%
2023/02/03	83.3	41.76	66	41.82	38.80	17.3	7,027	0.25%
2023/02/02	0	0.00	101	40.91	41.90	-101	6,483	-1.56%	大賣/鉅額交易
2023/02/01	1	37.95	4	37.85	38.10	-3	6,425	-0.05%
2023/01/31	24	37.38	16	37.40	37.50	8	6,382	0.13%
2023/01/30	1	36.55	6	36.25	36.55	-5	6,311	-0.08%
2023/01/17	2	35.35	11	35.35	35.25	-9	6,305	-0.14%
2023/01/16	19	35.45	15	35.60	35.35	4	6,315	0.06%
2023/01/13	58	36.18	39	36.62	35.75	19	6,317	0.30%
2023/01/12	23	36.87	7	37.13	36.45	16	6,289	0.25%
2023/01/11	5	36.40	8	36.43	36.45	-3	6,259	-0.05%
2023/01/10	7	36.72	33	36.50	36.20	-26	6,255	-0.42%
2023/01/09	41	37.29	21	38.01	37.00	20	6,245	0.32%
2023/01/06	20	37.53	30	37.63	37.40	-10	6,230	-0.16%
2023/01/05	83	37.55	59	37.66	37.70	24	6,224	0.39%
2023/01/04	71.1	38.05	97	38.04	37.60	-25.9	6,102	-0.42%
2023/01/03	85	37.30	18.1	37.19	36.50	66.9	5,834	1.15%
2022/12/30	19	35.68	20	36.10	36.80	-1	5,621	-0.02%
2022/12/29	10	33.95	8	34.05	33.65	2	5,467	0.04%
2022/12/28	6	36.13	0	35.50	34.85	6	5,518	0.11%
2022/12/27	0	36.20	4	36.46	36.05	-4	5,513	-0.07%
2022/12/26	2	35.95	0	0.00	35.95	2	5,477	0.04%
2022/12/23	11	35.57	12	35.73	35.35	-1	5,480	-0.02%
2022/12/22	8	36.24	2	36.15	35.70	6	5,509	0.11%
2022/12/21	9	35.36	12	35.66	36.00	-3	5,506	-0.05%
2022/12/20	26	36.72	28	36.94	35.25	-2	5,491	-0.04%
2022/12/19	3	36.35	11	36.22	35.20	-8	5,381	-0.15%
2022/12/16	30	37.06	23	37.18	36.35	7	5,398	0.13%
2022/12/15	19	36.64	16	36.81	36.45	3	5,305	0.06%
2022/12/14	8	36.86	6	36.88	36.70	2	5,303	0.04%
2022/12/13	21	37.79	6	37.53	36.55	15	5,289	0.28%
2022/12/12	23	36.72	33	36.52	36.55	-10	5,213	-0.19%
2022/12/09	47	37.00	69	36.85	36.65	-22	5,160	-0.43%
2022/12/08	17	36.49	19	36.42	36.55	-2	5,052	-0.04%
2022/12/07	12	35.35	7	36.03	34.45	5	4,994	0.10%
2022/12/06	43	37.27	26	37.27	36.35	17	5,030	0.34%
2022/12/05	36	37.80	82	38.73	37.35	-46	5,113	-0.90%
2022/12/02	113.1	36.83	102	37.13	36.95	11.1	4,919	0.23%	大買/大賣/
2022/12/01	1	36.20	8	38.28	38.30	-7	4,541	-0.15%
2022/11/30	60	33.83	46	34.51	34.85	14	4,466	0.31%
2022/11/29	5	30.80	1	31.30	31.70	4	4,464	0.09%
2022/11/28	16	31.29	3	31.13	31.35	13	4,821	0.27%
2022/11/25	7	31.64	0	0.00	31.30	7	5,126	0.14%
2022/11/24	3	32.03	2.1	32.06	32.40	0.9	5,419	0.02%
2022/11/23	3	32.80	2	32.55	31.90	1	5,489	0.02%
2022/11/22	1	32.95	2	32.35	32.30	-1	5,549	-0.02%
2022/11/21	4	33.70	7	33.14	32.70	-3	5,741	-0.05%
2022/11/18	3	33.92	1	33.60	32.80	2	5,738	0.03%
2022/11/17	12	34.51	18	34.12	34.05	-6	5,792	-0.10%
2022/11/16	5	33.55	10	33.41	33.45	-5	5,795	-0.09%
2022/11/15	11	33.56	11	33.64	33.50	0	5,843	0.00%
2022/11/14	11	33.76	2	33.75	33.80	9	6,183	0.15%
2022/11/11	6	33.80	10	33.67	33.20	-4	6,657	-0.06%
2022/11/10	8	34.01	11	34.01	33.50	-3	6,995	-0.04%
2022/11/09	32	34.43	35	34.87	34.35	-3	7,120	-0.04%
2022/11/08	42.1	34.48	34	35.17	33.75	8.1	7,320	0.11%
2022/11/07	20	34.30	8	34.03	33.25	12	7,510	0.16%
2022/11/04	109	33.60	92	33.90	34.10	17	8,167	0.21%	大買/
2022/11/03	9	30.99	28	30.87	32.30	-19	8,348	-0.23%
2022/11/02	35	29.28	30	29.59	29.40	5	8,390	0.06%
2022/11/01	9	28.12	3	28.08	28.30	6	8,518	0.07%
2022/10/31	2	27.85	1	27.85	27.60	1	8,835	0.01%
2022/10/28	2	26.20	9	27.07	25.95	-7	9,344	-0.07%
2022/10/27	8	27.85	2	27.55	28.00	6	9,865	0.06%
2022/10/26	2	27.35	2	27.50	27.30	0	10,132	0.00%
2022/10/25	3	27.85	5	28.15	27.40	-2	10,731	-0.02%
2022/10/21	10	27.91	9	28.01	27.50	1	11,981	0.01%
2022/10/20	21	28.71	3	28.88	29.00	18	12,180	0.15%
2022/10/19	3	30.33	2	29.45	29.45	1	12,431	0.01%
2022/10/18	3	30.22	3	30.00	30.00	0	12,726	0.00%
2022/10/17	8	28.68	1	29.50	30.40	7	13,412	0.05%
2022/10/14	1	30.65	2	30.48	30.35	-1	14,179	-0.01%
2022/10/13	17	30.12	17	29.60	28.70	0	14,483	0.00%
2022/10/12	21	30.47	23	30.27	30.75	-2	14,759	-0.01%
2022/10/11	0	0.00	26	30.33	30.05	-26	15,262	-0.17%
2022/10/07	2	33.38	0	0.00	33.00	2	15,818	0.01%
2022/10/06	0	0.00	1	34.80	34.25	-1	16,910	-0.01%
2022/10/05	4	35.41	6	35.24	34.10	-2	17,159	-0.01%
2022/10/04	2	34.70	0	0.00	34.65	2	17,784	0.01%
2022/10/03	5	33.85	6	33.60	33.85	-1	18,070	-0.01%
2022/09/30	3	33.18	8	32.99	34.20	-5	19,032	-0.03%
2022/09/29	10	34.44	10	34.62	34.10	0	19,592	0.00%
2022/09/28	12	33.43	15	33.39	33.15	-3	20,550	-0.01%
2022/09/27	11	35.38	20	36.04	36.30	-9	20,660	-0.04%
2022/09/26	25	36.85	19	36.50	36.05	6	21,027	0.03%
2022/09/23	7	39.98	5	37.82	37.70	2	21,295	0.01%
2022/09/22	12	40.06	9	39.97	39.85	3	21,366	0.01%
2022/09/21	12	40.55	12	40.92	40.50	0	21,474	0.00%
2022/09/20	13	41.48	13	41.60	41.30	0	21,824	0.00%
2022/09/19	3	40.73	4	41.24	41.20	-1	21,891	0.00%
2022/09/15	10	41.84	11	42.07	41.25	-1	21,927	0.00%
2022/09/14	9	42.60	13	41.94	42.90	-4	21,984	-0.02%
2022/09/13	35	43.02	32	43.11	42.85	3	21,930	0.01%
2022/09/12	29	43.70	16	43.70	43.20	13	21,819	0.06%
2022/09/08	19	41.25	14	41.37	41.05	5	21,606	0.02%
2022/09/07	14	40.92	16	40.75	40.75	-2	21,562	-0.01%
2022/09/06	14	41.76	116	41.62	41.30	-102	21,492	-0.47%	大賣/鉅額交易
2022/09/05	11	44.57	34	44.13	43.50	-23	21,370	-0.11%
2022/09/02	68	46.18	70	45.87	45.20	-2	21,227	-0.01%
2022/09/01	83	44.93	61	45.32	44.05	22	20,843	0.11%
2022/08/31	175	45.06	77	44.63	45.50	98	20,519	0.48%	大買/
2022/08/30	20	42.56	26	42.53	42.25	-6	20,208	-0.03%
2022/08/29	9	41.54	1	41.15	41.05	8	20,113	0.04%
2022/08/26	35	44.40	39	44.04	43.80	-4	20,024	-0.02%
2022/08/25	3	42.40	6	42.53	42.25	-3	19,813	-0.02%
2022/08/24	48.1	43.47	129	43.02	41.95	-80.9	19,752	-0.41%	大賣/
2022/08/23	48	43.55	21	43.94	42.55	27	19,663	0.14%
2022/08/22	12	43.00	11	45.20	43.00	1	19,579	0.01%
2022/08/19	104	47.88	72	47.82	45.95	32	19,506	0.16%	大買/
2022/08/18	150.1	47.67	642	47.80	47.35	-491.9	19,124	-2.57%	大買/大賣/鉅額交易
2022/08/17	608	47.46	71	46.86	46.90	537	18,605	2.89%	大買/鉅額交易
2022/08/16	14	45.93	8	45.39	45.00	6	18,199	0.03%
2022/08/15	46	45.36	44.5	45.30	46.30	1.5	18,006	0.01%
2022/08/12	46	46.43	59	46.12	45.40	-13	17,694	-0.07%
2022/08/11	191	47.40	1,141	47.67	46.10	-950	17,305	-5.49%	大買/大賣/鉅額交易
2022/08/10	1,248	47.48	249	45.25	46.90	999	16,534	6.04%	大買/大賣/鉅額交易
2022/08/09	301	43.96	282	43.94	43.70	19	15,919	0.12%	大買/大賣/
2022/08/08	42	43.80	434	42.89	43.45	-392	15,664	-2.50%	大賣/鉅額交易
2022/08/05	492	44.23	652	44.10	44.90	-160	15,416	-1.04%	大買/大賣/鉅額交易
2022/08/04	579.5	43.15	1,009	43.71	42.85	-429.5	15,070	-2.85%	大買/大賣/鉅額交易
2022/08/03	526	46.68	154	45.75	45.65	372	14,511	2.56%	大買/大賣/鉅額交易
2022/08/02	46	45.35	90	45.36	44.70	-44	13,980	-0.31%
2022/08/01	829	45.89	278	45.52	45.95	551	13,700	4.02%	大買/大賣/鉅額交易
2022/07/29	203	44.74	147	44.55	43.70	56	13,097	0.43%	大買/大賣/
2022/07/28	34	44.20	57.1	43.04	44.60	-23.1	12,113	-0.19%
2022/07/27	48	40.00	24	38.89	40.55	24	11,834	0.20%
2022/07/26	35	39.96	55	39.95	39.30	-20	11,625	-0.17%
2022/07/25	64.1	39.73	51	39.55	40.25	13.1	11,425	0.11%
2022/07/22	162	41.39	156	40.21	39.20	6	11,115	0.05%	大買/大賣/
2022/07/21	129	40.15	263	39.87	40.20	-134	10,421	-1.29%	大買/大賣/鉅額交易
2022/07/20	186	39.03	59	39.01	37.80	127	9,631	1.32%	大買/鉅額交易
2022/07/19	14	37.90	41	37.74	38.25	-27	9,292	-0.29%
2022/07/18	76	39.53	617	39.48	38.95	-541	8,977	-6.03%	大賣/鉅額交易
2022/07/15	629	39.86	89	39.44	38.60	540	8,418	6.41%	大買/鉅額交易
2022/07/14	186	39.29	1,059	38.66	38.50	-873	7,830	-11.15%	大買/大賣/鉅額交易
2022/07/13	510	38.84	34	38.88	39.35	476	6,728	7.07%	大買/鉅額交易
2022/07/12	576	37.69	286	37.19	35.80	290	6,465	4.49%	大買/大賣/鉅額交易
2022/07/11	55	36.08	490	35.94	35.20	-435	5,765	-7.54%	大賣/鉅額交易
2022/07/08	615	38.00	565	37.40	37.50	50	5,468	0.91%	大買/大賣/
2022/07/07	1,241	35.92	718	34.55	36.85	523	4,524	11.56%	大買/大賣/鉅額交易
2022/07/06	414	34.87	384	34.72	33.50	30	3,936	0.76%	大買/大賣/
2022/07/05	17	32.06	330	31.74	33.25	-313	2,984	-10.49%	大賣/鉅額交易
2022/07/04	508	29.97	220	29.66	30.25	288	3,031	9.50%	大買/大賣/鉅額交易
2022/07/01	63	28.54	40	28.62	27.50	23	2,804	0.82%
2022/06/30	5	27.29	10	26.72	26.65	-5	2,461	-0.20%
2022/06/29	11	27.40	31	27.14	27.70	-20	2,421	-0.83%
2022/06/28	61	29.09	71	29.11	28.70	-10	2,329	-0.43%
2022/06/27	30	28.08	26	26.96	28.10	4	1,994	0.20%
2022/06/24	26	25.54	5	25.55	25.55	21	1,872	1.12%
2022/06/23	21	23.51	20	24.52	23.25	1	1,823	0.05%
2022/06/22	17	24.32	10	24.61	25.15	7	1,744	0.40%
2022/06/21	0	0.00	28	22.73	22.90	-28	1,630	-1.72%
2022/06/20	4	22.55	7	21.24	20.85	-3	1,625	-0.18%
2022/06/17	2	23.01	4	23.03	23.05	-2	1,618	-0.12%
2022/06/15	0	0.00	11	25.25	25.30	-11	1,640	-0.67%
2022/06/14	6	25.47	6	25.35	25.45	0	1,664	0.00%
2022/06/13	2	25.80	4	25.95	25.80	-2	1,670	-0.12%
2022/06/10	1	25.95	1	26.05	26.20	0	1,677	0.00%
2022/06/09	1	26.45	1	26.35	26.40	0	1,687	0.00%
2022/06/08	3	27.07	3	26.90	26.55	0	1,697	0.00%
2022/06/07	4	26.13	4	26.41	26.45	0	1,713	0.00%
2022/06/06	2	26.30	2	26.23	26.10	0	1,723	0.00%
2022/06/02	8	26.75	8	26.58	26.40	0	1,754	0.00%
2022/06/01	4	26.55	4	26.70	26.60	0	1,775	0.00%
2022/05/31	19	26.69	4	26.85	26.75	15	1,820	0.82%
2022/05/30	3	26.50	3	26.37	26.35	0	1,921	0.00%
2022/05/27	2	26.93	0	0.00	26.00	2	2,043	0.10%
2022/05/24	6	25.63	0	0.00	25.60	6	2,132	0.28%
2022/05/23	1	26.85	0	0.00	26.65	1	2,153	0.05%
2022/05/19	2	26.50	2	26.75	26.75	0	2,251	0.00%
2022/05/18	5	27.65	5	28.30	27.05	0	2,317	0.00%
2022/05/17	0	0.00	7	27.83	27.75	-7	2,484	-0.28%
2022/05/16	0	0.00	1	26.60	26.20	-1	2,540	-0.04%
2022/05/13	0	0.00	3	25.43	25.70	-3	2,594	-0.12%
2022/05/12	0	0.00	2	25.75	24.80	-2	2,625	-0.08%
2022/05/11	1	26.40	0	0.00	26.15	1	2,660	0.04%
2022/05/10	1	26.75	1	26.50	27.05	0	2,862	0.00%
2022/05/09	1	26.30	1	26.55	26.55	0	2,936	0.00%
2022/05/06	5	27.30	14	27.18	27.20	-9	2,967	-0.30%
2022/05/05	0	0.00	2	28.13	28.10	-2	3,054	-0.07%
2022/05/04	0	0.00	0.7	28.00	27.65	-0.7	3,160	-0.02%
2022/05/03	12	27.18	2	27.35	27.20	10	3,224	0.31%
2022/04/29	5.7	28.60	6	28.24	27.05	-0.3	3,263	-0.01%
2022/04/28	1	26.95	0	0.00	26.30	1	3,292	0.03%
2022/04/26	1	28.25	0	0.00	27.30	1	3,377	0.03%
2022/04/25	0	0.00	5	28.00	27.30	-5	3,668	-0.14%
2022/04/22	2	29.28	0	0.00	29.25	2	3,705	0.05%
2022/04/19	3	30.63	4	30.78	30.45	-1	4,039	-0.02%
2022/04/18	3	29.87	5	29.98	29.50	-2	4,068	-0.05%
2022/04/15	1	31.15	7	30.90	30.90	-6	4,085	-0.15%
2022/04/12	0	0.00	6	31.48	31.15	-6	4,199	-0.14%
2022/04/11	4	32.45	15	33.13	32.15	-11	4,266	-0.26%
2022/04/08	27	34.19	10	34.33	34.20	17	4,423	0.38%
2022/04/07	13	33.30	12	32.75	32.70	1	4,227	0.02%
2022/04/01	10	31.17	5	31.05	31.60	5	4,036	0.12%
2022/03/31	11	31.58	40	30.73	30.35	-29	3,953	-0.73%
2022/03/30	2	30.25	15	30.50	32.10	-13	3,894	-0.33%
2022/03/25	0	0.00	22	30.00	29.70	-22	3,862	-0.57%
2022/03/24	38	30.49	2	30.08	30.45	36	3,868	0.93%
2022/03/23	36	30.45	0	0.00	29.85	36	3,898	0.92%
2022/03/22	1	30.15	2	29.98	30.15	-1	3,924	-0.03%
2022/03/21	3.5	30.11	1	30.60	30.05	2.5	3,963	0.06%
2022/03/17	1.1	29.83	0	0.00	30.20	1.1	5,013	0.02%
2022/03/16	1	29.20	0	0.00	28.65	1	5,862	0.02%
2022/03/15	0	0.00	5	28.83	28.70	-5	6,137	-0.08%
2022/03/14	11	30.09	12	29.58	30.10	-1	6,469	-0.01%
2022/03/11	0	0.00	1	30.25	30.35	-1	6,492	-0.02%
2022/03/10	1	31.05	1	31.25	30.95	0	6,723	0.00%
2022/03/09	2	29.98	0	0.00	30.45	2	6,964	0.03%
2022/03/08	0	0.00	17	29.24	29.15	-17	7,156	-0.24%
2022/03/07	4	30.29	1	31.40	30.05	3	7,498	0.04%
2022/03/04	11	32.15	66	32.29	32.15	-55	7,515	-0.73%
2022/03/03	65.5	34.12	45	33.68	32.85	20.5	7,527	0.27%
2022/03/02	64	34.54	2	33.13	33.95	62	7,469	0.83%
2022/03/01	1	32.55	1	32.60	32.90	0	7,387	0.00%
2022/02/25	15	31.35	0	0.00	31.50	15	7,388	0.20%
2022/02/24	1	32.05	17	31.14	30.65	-16	7,426	-0.22%
2022/02/23	2	33.88	1	33.65	33.25	1	7,472	0.01%
2022/02/22	6	34.02	3	33.27	33.00	3	7,524	0.04%
2022/02/21	3	33.78	12	33.58	33.50	-9	7,524	-0.12%
2022/02/18	8	32.94	1	32.15	34.40	7	7,595	0.09%
2022/02/17	47	33.80	41	33.28	32.60	6	7,724	0.08%
2022/02/16	1	32.95	10	32.87	33.60	-9	7,573	-0.12%
2022/02/15	2	32.10	2	30.55	30.55	0	7,704	0.00%
2022/02/14	1	30.30	2	31.00	30.00	-1	8,098	-0.01%
2022/02/11	3	32.87	6	32.18	32.20	-3	8,279	-0.04%
2022/02/10	21	33.64	44	33.69	32.65	-23	8,429	-0.27%
2022/02/09	27	32.47	21	32.01	32.65	6	8,352	0.07%
2022/02/07	8	29.77	11	27.69	29.45	-3	8,367	-0.04%
2022/01/26	14	29.50	11	29.34	29.30	3	8,360	0.04%
2022/01/25	13	30.63	3	29.07	28.30	10	8,361	0.12%
2022/01/24	3	30.13	1	29.80	30.40	2	8,533	0.02%
2022/01/21	10	31.52	23	31.61	31.35	-13	8,551	-0.15%
2022/01/20	15	32.08	0	0.00	32.00	15	8,455	0.18%
2022/01/19	31.1	33.09	7	33.09	32.95	24.1	8,438	0.29%
2022/01/18	46	36.24	57	36.21	34.60	-11	8,416	-0.13%
2022/01/17	0	0.00	22.1	33.79	34.95	-22.1	8,125	-0.27%
2022/01/14	14	32.01	3	31.82	31.80	11	8,086	0.14%
2022/01/13	7.1	33.97	2	33.58	34.15	5.1	8,063	0.06%
2022/01/12	12	36.43	12	37.17	34.80	0	8,032	0.00%
2022/01/11	3	34.65	5	35.06	34.65	-2	7,805	-0.03%
2022/01/10	6	38.12	3	37.83	37.85	3	7,753	0.04%
2022/01/07	10	37.38	5	37.42	37.05	5	7,730	0.06%
2022/01/06	7	40.43	4	40.40	39.60	3	7,724	0.04%
2022/01/05	2	40.90	6	41.16	40.45	-4	7,669	-0.05%
2022/01/04	7	43.54	12	44.64	42.75	-5	7,598	-0.07%
2022/01/03	24	48.80	18	48.52	45.50	6	7,515	0.08%
2021/12/30	1	46.10	1	46.80	46.90	0	7,316	0.00%
2021/12/29	0	0.00	2	46.90	48.00	-2	7,354	-0.03%
2021/12/28	1	45.45	5	45.60	45.60	-4	7,340	-0.05%
2021/12/27	0	0.00	1	44.20	45.00	-1	7,333	-0.01%
2021/12/24	1	44.45	0	0.00	44.60	1	7,337	0.01%
2021/12/22	0	0.00	1	43.25	42.25	-1	7,319	-0.01%
2021/12/21	3	42.60	3	42.28	42.65	0	7,315	0.00%
2021/12/20	3	40.97	3	41.42	41.90	0	7,324	0.00%
2021/12/17	1	40.75	9	40.61	40.65	-8	7,378	-0.11%
2021/12/16	22	47.52	2	44.95	44.20	20	7,328	0.27%
2021/12/15	108	46.69	0	0.00	46.80	108	7,290	1.48%	大買/鉅額交易
2021/12/14	88	45.97	167	45.88	45.90	-79	7,245	-1.09%	大賣/
2021/12/13	169	45.14	146	45.71	46.10	23	6,439	0.36%	大買/大賣/
2021/12/10	93	40.28	169	40.34	41.95	-76	6,154	-1.23%	大賣/
2021/12/09	17	36.84	48.5	37.55	38.15	-31.5	5,279	-0.60%
2021/12/08	47	38.78	35.5	36.84	34.70	11.6	5,007	0.23%
2021/12/07	1	36.00	37	36.02	36.15	-36	4,667	-0.77%
2021/12/06	15	31.60	25	31.45	32.90	-10	4,648	-0.22%
2021/12/03	37	29.85	6	29.83	29.95	31	4,522	0.69%
2021/12/02	13	29.74	7	28.06	27.25	6	4,290	0.14%
2021/12/01	35	30.04	24	29.23	29.95	11	4,071	0.27%
2021/11/30	1	27.80	6	26.43	27.80	-5	3,696	-0.14%
2021/11/29	27	24.20	2	24.25	25.30	25	3,650	0.68%
2021/11/26	6	25.78	34	25.48	25.60	-28	3,593	-0.78%
2021/11/25	5	27.94	10	28.52	27.85	-5	3,572	-0.14%
2021/11/24	16	28.81	6	29.27	28.30	10	3,534	0.28%
2021/11/23	18	29.39	28	29.09	28.50	-10	3,595	-0.28%
2021/11/22	24	31.65	4	30.08	31.65	20	3,530	0.57%
2021/11/19	10	29.11	9.1	29.60	28.80	0.9	3,443	0.02%
2021/11/18	10.1	28.00	6	27.68	28.40	4.1	3,362	0.12%
2021/11/17	11	28.01	3	27.97	28.80	8	3,294	0.24%
2021/11/16	43	28.75	3	27.68	26.65	40	3,181	1.26%
2021/11/15	2	28.45	2	28.45	28.45	0	2,978	0.00%
2021/11/12	16	25.34	47	25.61	25.90	-31	2,933	-1.06%
2021/11/11	117	22.90	157	23.46	23.55	-40	2,719	-1.47%	大買/大賣/
2021/11/10	18	21.08	35	21.36	21.45	-17	2,259	-0.75%
2021/11/09	57	19.29	47	19.33	19.50	10	2,041	0.49%
2021/11/08	31	16.13	8	17.58	17.75	23	1,845	1.25%
2021/11/05	68	16.16	137	15.83	16.15	-69	1,713	-4.03%	大賣/
2021/11/04	1	15.95	1	15.80	15.10	0	1,634	0.00%
2021/11/03	17	15.62	29	15.45	15.65	-12	1,575	-0.76%
2021/11/02	21	16.62	17	17.05	16.20	4	1,485	0.27%
2021/11/01	39	17.80	16	17.82	17.90	23	1,360	1.69%
2021/10/29	20	16.05	21	16.01	16.35	-1	1,107	-0.09%
2021/10/28	1	14.90	19	14.93	14.90	-18	1,091	-1.65%
2021/10/27	7	15.54	14	15.15	14.90	-7	1,095	-0.64%
2021/10/26	25	15.42	39	15.06	15.00	-14	1,070	-1.31%
2021/10/25	37	14.99	35	14.81	14.85	2	1,035	0.19%
2021/10/22	8	15.11	12	14.92	14.70	-4	1,043	-0.38%
2021/10/21	6	14.73	2	14.65	14.70	4	1,039	0.38%
2021/10/20	177	15.10	131	15.11	14.70	46	1,016	4.53%	大買/大賣/
2021/10/19	0	0.00	6	14.22	14.15	-6	987	-0.61%
2021/10/15	2	13.85	0	0.00	13.90	2	1,099	0.18%
2021/10/14	2	14.15	0	0.00	13.70	2	1,117	0.18%
2021/10/06	2	13.70	3	13.85	13.75	-1	1,328	-0.08%
2021/10/04	0	0.00	9	12.95	12.70	-9	1,335	-0.67%
2021/09/29	2	13.75	4	13.95	13.65	-2	1,332	-0.15%
2021/09/28	2	14.40	2	14.45	14.45	0	1,331	0.00%
2021/09/24	16	14.67	20	14.59	14.75	-4	1,319	-0.30%
2021/09/22	2	13.30	2	13.55	13.50	0	1,249	0.00%
2021/09/15	2	13.90	0	0.00	13.90	2	1,364	0.15%
2021/09/13	5	14.33	0	0.00	14.25	5	1,481	0.34%
2021/09/10	2	14.30	2	14.40	14.30	0	1,491	0.00%
2021/09/08	4	14.34	4	14.58	14.25	0	1,558	0.00%
2021/09/07	4	14.40	1	14.45	13.80	3	1,501	0.20%
2021/09/02	0	0.00	2	14.15	13.85	-2	1,499	-0.13%
2021/08/31	4	13.93	2	13.90	13.90	2	1,501	0.13%
2021/08/27	33	13.75	33	13.92	13.85	0	1,481	0.00%
2021/08/09	4	13.85	10	13.80	13.80	-6	1,540	-0.39%
2021/08/03	2	14.35	0	0.00	14.55	2	1,717	0.12%
2021/07/30	0	0.00	1	14.50	14.25	-1	1,695	-0.06%
2021/07/27	0	0.00	6	14.58	14.30	-6	1,874	-0.32%
2021/07/26	0	0.00	1	15.10	15.05	-1	1,959	-0.05%
2021/07/23	1	14.90	5	15.05	14.90	-4	1,983	-0.20%
2021/07/22	18	15.60	11	16.04	14.85	7	2,025	0.35%
2021/07/21	9	15.99	59	17.03	15.90	-50	2,119	-2.36%
2021/07/20	25	16.01	17	16.06	16.05	8	2,103	0.38%
2021/07/19	88	16.26	39	16.27	16.35	49	2,494	1.96%
2021/07/16	46	15.39	46	15.44	15.05	0	2,447	0.00%
2021/07/15	5	15.09	14	14.97	14.95	-9	2,305	-0.39%
2021/07/14	2	15.10	0	0.00	15.40	2	2,299	0.09%
2021/07/13	4	14.50	1	14.40	14.50	3	2,268	0.13%
2021/07/12	0	0.00	7	15.00	14.70	-7	2,253	-0.31%
2021/07/07	3	14.20	4	14.04	14.00	-1	2,252	-0.04%
2021/07/06	7	14.29	3	14.15	14.15	4	2,293	0.17%
2021/07/05	13	14.60	3	14.55	14.60	10	2,307	0.43%
2021/07/02	0	0.00	1	13.95	14.25	-1	2,326	-0.04%
2021/07/01	8	14.16	7	14.03	13.90	1	2,345	0.04%
2021/06/30	2	14.40	7	14.37	14.30	-5	2,348	-0.21%
2021/06/25	8	14.78	8	14.44	14.35	0	2,401	0.00%
2021/06/24	17	15.39	190	15.73	14.90	-173	2,400	-7.21%	大賣/鉅額交易
2021/06/23	202	15.29	48	15.20	15.35	154	2,332	6.60%	大買/鉅額交易
2021/06/22	200	15.19	183	15.25	15.30	17	2,289	0.74%	大買/大賣/
2021/06/21	6	14.18	4	14.05	14.20	2	2,229	0.09%
2021/06/18	6	13.85	4	13.70	13.70	2	2,257	0.09%
2021/06/17	10	13.90	12	13.93	13.95	-2	2,269	-0.09%
2021/06/16	2	13.73	1	13.85	14.05	1	2,223	0.04%
2021/06/11	12	13.06	12	12.97	12.70	0	2,251	0.00%
2021/06/07	4	12.55	0	0.00	12.50	4	2,459	0.16%
2021/06/02	7	12.89	0	0.00	12.80	7	2,472	0.28%
2021/06/01	13	13.11	0	0.00	13.25	13	2,463	0.53%
2021/05/28	1	13.00	1	13.05	13.00	0	2,446	0.00%
2021/05/24	0	0.00	1	12.40	12.45	-1	2,502	-0.04%
2021/05/17	11	11.21	10	10.97	10.90	1	2,492	0.04%
2021/05/14	8	12.61	2	12.70	12.10	6	2,472	0.24%
2021/05/13	2	11.55	2	11.70	11.90	0	2,427	0.00%
2021/05/11	5	13.05	5	13.20	12.95	0	2,352	0.00%
2021/05/07	0	0.00	5	14.20	14.50	-5	2,332	-0.21%
2021/05/06	5	14.00	0	0.00	13.80	5	2,320	0.22%
2021/05/04	16	15.14	12	15.87	14.80	4	2,313	0.17%
2021/05/03	99	16.98	12	17.07	15.50	87	2,220	3.92%
2021/04/29	14	16.31	32	16.55	16.35	-18	2,171	-0.83%
2021/04/28	12	16.95	3	17.12	16.90	9	2,224	0.40%
2021/04/27	60	16.86	15	16.41	16.65	45	2,220	2.03%
2021/04/26	10	16.00	6	16.50	16.50	4	2,205	0.18%
2021/04/23	148	14.36	192	14.36	15.00	-44	2,235	-1.97%	大買/大賣/
2021/04/22	6	13.53	8	13.80	13.65	-2	1,879	-0.11%
2021/04/20	0	0.00	1	13.85	13.75	-1	1,882	-0.05%
2021/04/15	1	14.15	2	13.83	13.95	-1	1,989	-0.05%
2021/04/14	0	0.00	5	13.66	13.35	-5	1,975	-0.25%
2021/04/13	5	14.08	1	13.95	13.80	4	1,973	0.20%
2021/04/12	2	14.25	0	0.00	14.25	2	1,956	0.10%
2021/04/09	0	0.00	45	14.35	14.15	-45	1,924	-2.34%
2021/04/08	1	14.40	21	14.44	14.35	-20	1,915	-1.04%
2021/04/07	0	0.00	1	14.10	14.25	-1	1,939	-0.05%
2021/04/06	2	14.20	3	14.08	14.00	-1	1,922	-0.05%
2021/04/01	80	14.36	10	14.05	13.95	70	1,913	3.66%
2021/03/30	0	0.00	7	14.26	13.90	-7	1,883	-0.37%
2021/03/29	2	13.80	3	14.15	13.80	-1	1,861	-0.05%
2021/03/26	0	0.00	2	14.05	14.10	-2	1,855	-0.11%
2021/03/24	0	0.00	1	14.00	13.90	-1	1,898	-0.05%
2021/03/23	8	14.13	13	14.13	14.00	-5	1,973	-0.25%
2021/03/22	0	0.00	3	14.30	14.45	-3	1,919	-0.16%
2021/03/19	2	14.15	56	14.13	14.00	-54	1,886	-2.86%
2021/03/18	6	13.79	47	14.01	13.95	-41	1,859	-2.21%
2021/03/17	10	13.65	1	13.80	13.50	9	1,832	0.49%
2021/03/16	103	13.59	10	13.90	14.00	93	1,768	5.26%	大買/
2021/03/15	0	0.00	0	12.70	12.75	0	1,693	0.00%
2021/03/12	0	0.00	2	12.55	12.60	-2	1,574	-0.13%
2021/03/11	2	12.40	0	0.00	12.45	2	1,541	0.13%
2021/03/09	2	12.00	0	0.00	12.50	2	1,546	0.13%
2021/03/08	2	12.20	0	0.00	12.15	2	1,529	0.13%
2021/03/05	0	0.00	6	12.60	12.50	-6	1,531	-0.39%
2021/03/04	2	12.40	0	0.00	12.65	2	1,534	0.13%
2021/03/03	2	12.55	0	0.00	12.55	2	1,545	0.13%
2021/03/02	8	12.45	0	0.00	12.75	8	1,551	0.52%
2021/02/01	8	12.60	0	0.00	12.55	8	1,400	0.57%
2021/01/29	2	12.90	2	12.75	12.75	0	1,383	0.00%
2021/01/28	2	12.60	4	12.58	12.65	-2	1,360	-0.15%
2021/01/26	2	13.25	2	12.90	12.90	0	1,338	0.00%
2021/01/25	10	13.30	10	13.35	13.75	0	1,279	0.00%
2021/01/22	4	13.33	4	13.20	13.40	0	1,233	0.00%
2021/01/21	8	13.43	8	13.31	13.60	0	1,184	0.00%
2021/01/20	8	13.52	8	13.79	13.10	0	1,103	0.00%
2021/01/19	21	14.60	16	14.78	14.15	5	1,060	0.47%
2021/01/18	4	15.60	40	15.17	15.60	-36	939	-3.83%
2021/01/15	43	14.16	63	13.46	14.20	-20	844	-2.37%
2021/01/13	6	12.14	6	12.24	12.20	0	749	0.00%
2021/01/12	2	12.33	12	12.62	12.30	-10	730	-1.37%
2021/01/11	40	13.05	3	13.05	13.05	37	672	5.50%
2021/01/08	0	0.00	2	11.63	11.90	-2	603	-0.33%
2021/01/06	1	11.80	0	0.00	11.80	1	584	0.17%
2021/01/05	8	12.00	2	11.90	11.90	6	568	1.06%
2021/01/04	20	12.14	12	12.16	12.05	8	559	1.43%
2020/12/31	11	11.81	6	12.17	11.80	5	547	0.91%
2020/12/30	32	11.91	43	11.93	12.00	-11	532	-2.07%
2020/12/29	0	0.00	10	11.66	11.50	-10	472	-2.11%
2020/12/18	12	12.24	7	12.35	12.45	5	439	1.14%
2020/12/17	1	11.55	1	11.95	12.05	0	380	0.00%
2020/12/11	4	11.10	0	0.00	11.10	4	339	1.18%
2020/12/07	0	0.00	2	11.45	11.20	-2	332	-0.60%
2020/12/04	0	0.00	0.2	11.10	11.20	-0.2	342	-0.04%
2020/12/03	2	11.35	0	0.00	11.30	2	438	0.46%
2020/12/01	9	11.27	0	0.00	11.40	9	426	2.11%
2020/11/30	0	0.00	1	11.40	11.45	-1	424	-0.24%
2020/11/26	1	11.20	12	11.25	11.30	-11	414	-2.66%
2020/11/25	24	11.31	12	11.36	10.95	12	395	3.04%
2020/11/24	2	10.60	2	10.70	10.70	0	370	0.00%
2020/11/18	1	10.20	1	10.30	10.20	0	355	0.00%
2020/09/24	0	0.00	1	11.05	10.85	-1	1,049	-0.10%
2020/09/23	0	0.00	1	11.20	11.15	-1	1,089	-0.09%
2020/09/22	1	11.40	0	0.00	11.35	1	1,100	0.09%
2020/09/17	9	11.44	11	11.52	11.45	-2	1,210	-0.17%
2020/09/09	0	0.00	2	11.45	11.20	-2	1,178	-0.17%
2020/09/08	3	11.42	1	11.70	11.25	2	1,164	0.17%
2020/08/14	0	0.00	1	11.55	11.40	-1	1,213	-0.08%
2020/08/13	3	12.00	3	11.60	11.60	0	1,206	0.00%
2020/08/12	0	0.00	17	11.61	11.90	-17	1,195	-1.42%
2020/08/11	0	0.00	21	11.60	11.40	-21	1,181	-1.78%
2020/08/07	0	0.00	6	11.15	11.15	-6	1,161	-0.52%
2020/08/05	3	11.35	0	0.00	11.30	3	1,152	0.26%
2020/08/04	7	11.39	0	0.00	11.25	7	1,147	0.61%
2020/07/30	0	0.00	50	11.30	11.20	-50	1,134	-4.41%
2020/07/28	10	10.50	0	0.00	10.50	10	1,117	0.89%
2020/07/27	53	11.05	3	11.18	11.05	50	1,111	4.50%
2020/07/24	18	11.87	54	12.26	11.60	-36	1,100	-3.27%
2020/07/23	6	12.07	5	11.96	11.95	1	1,071	0.09%
2020/07/22	73	12.02	7	12.16	12.00	66	1,062	6.21%
2020/07/21	6	11.68	6	11.67	12.15	0	990	0.00%
2020/07/17	0	0.00	130	11.15	10.95	-130	926	-14.04%	大賣/鉅額交易
2020/07/15	2	11.63	2	11.78	11.35	0	903	0.00%
2020/07/14	0	0.00	3	11.90	11.40	-3	896	-0.33%
2020/07/13	6	12.24	0	0.00	12.40	6	879	0.68%
2020/07/10	2	11.80	0	0.00	11.35	2	847	0.24%
2020/07/09	135	13.79	19	13.10	12.20	116	819	14.16%	大買/鉅額交易
2020/07/08	1	12.45	0	0.00	12.55	1	709	0.14%
2020/07/07	1	11.45	3	11.60	11.45	-2	654	-0.31%
2020/07/06	4	11.39	3	11.38	11.40	1	646	0.15%
2020/07/03	29	12.02	30	12.10	11.30	-1	629	-0.16%
2020/07/02	63	11.42	122	11.80	11.85	-59	549	-10.73%	大賣/
2020/07/01	33	10.70	5	10.65	10.80	28	503	5.56%
2020/06/30	99	11.26	44	11.36	10.90	55	488	11.25%
2020/06/29	41	10.85	14	10.54	10.90	27	420	6.41%
2020/06/24	0	0.00	115	9.89	9.91	-115	374	-30.69%	大賣/鉅額交易
2020/06/22	0	0.00	30	9.04	9.00	-30	348	-8.61%
2020/06/19	3	9.06	0	0.00	9.09	3	347	0.86%
2020/06/18	2	9.04	0	0.00	9.05	2	347	0.58%
2020/06/17	2	8.97	0	0.00	9.04	2	346	0.58%
2020/06/16	1	9.06	0	0.00	8.92	1	347	0.29%
2020/06/15	5	9.00	0	0.00	8.91	5	350	1.43%
2020/06/12	14	8.93	0	0.00	9.00	14	351	3.99%
2020/06/11	5	9.50	0	0.00	9.36	5	349	1.43%
2020/06/10	1	9.57	0	0.00	9.57	1	347	0.29%
2020/06/09	4	9.57	0	0.00	9.53	4	352	1.13%
2020/06/08	1	9.64	10	9.64	9.52	-9	357	-2.51%
2020/06/05	14	9.61	0	0.00	9.58	14	358	3.91%
2020/06/04	0	0.00	32	9.90	9.78	-32	358	-8.92%
2020/06/03	21	9.73	0	0.00	9.69	21	359	5.84%
2020/06/02	3	9.68	60	9.98	9.82	-57	357	-15.94%
2020/06/01	2	9.75	2	9.75	9.81	0	351	0.00%
2020/05/29	0	0.00	9	9.94	9.71	-9	348	-2.58%
2020/05/28	8	9.35	19	10.12	9.61	-11	341	-3.22%
2020/05/27	36	9.61	0	0.00	9.45	36	326	11.02%
2020/05/26	17	10.05	178	10.27	10.05	-161	308	-52.18%	大賣/鉅額交易
2020/05/25	253	9.83	80	9.66	9.84	173	258	66.93%	大買/鉅額交易
2020/05/22	120	8.95	0	0.00	8.95	120	185	64.68%	大買/鉅額交易
2020/05/18	0	0.00	2	8.07	8.04	-2	143	-1.39%
2020/05/05	0	0.00	0	8.00	8.04	0	141	-0.02%
2020/04/29	0	0.00	1	8.24	8.24	-1	147	-0.68%
2020/04/17	0	0.00	2	8.00	8.11	-2	147	-1.35%
2020/04/16	2	8.38	0	0.00	8.08	2	144	1.38%
2020/03/23	0	0.00	10	5.47	5.50	-10	153	-6.53%
2020/01/30	0	0.00	2	9.06	9.01	-2	200	-1.00%
2020/01/13	2	9.92	0	0.00	9.91	2	252	0.79%
2019/11/22	0	0.00	2	10.88	10.90	-2	652	-0.31%
2019/11/21	1	11.45	0	0.00	10.95	1	651	0.15%
2019/11/07	0	0.00	0.6	11.05	11.15	-0.6	634	-0.09%
2019/10/25	1	11.55	1	11.60	11.55	0	576	0.00%
2019/10/01	38	11.63	38	11.93	11.40	0	544	0.00%
2019/09/27	7	11.17	0	0.00	11.25	7	450	1.56%
2019/09/26	5	11.35	12	11.49	11.35	-7	441	-1.59%
2019/09/24	3	11.25	5	11.13	11.05	-2	389	-0.51%
2019/09/23	0	0.00	3	11.20	11.20	-3	383	-0.78%
2019/09/20	13	11.20	10	11.11	10.95	3	360	0.83%
2019/09/19	0	0.00	3	10.65	10.60	-3	349	-0.86%
2019/09/18	3	10.92	0	0.00	10.70	3	347	0.86%
2019/09/16	2	10.75	2	10.55	10.40	0	331	0.00%
2019/09/12	14	10.79	14	11.02	10.50	0	326	0.00%
2019/09/05	0	0.00	0.2	10.05	10.15	-0.2	278	-0.06%
2019/09/04	2	10.40	2	10.55	10.35	0	280	0.00%
2019/08/30	0	0.00	2	10.00	9.95	-2	258	-0.77%
2019/08/29	2	10.35	0	0.00	10.10	2	250	0.80%
2019/08/28	22	9.72	22	9.78	10.35	0	205	0.00%
2019/08/05	0	0.00	7	9.65	9.63	-7	161	-4.32%
2019/07/18	30	10.10	30	10.14	10.15	0	152	0.00%
2019/06/25	0	0.00	2	9.84	9.73	-2	245	-0.82%
2019/06/24	0	0.00	1	9.90	9.82	-1	253	-0.39%
2019/06/14	3	9.89	0	0.00	9.85	3	364	0.82%
2019/05/14	0	0.00	0	9.80	9.80	0	643	0.00%
2019/04/29	0	0.00	3	10.90	10.65	-3	720	-0.42%
2019/04/25	3	11.30	0	0.00	11.15	3	720	0.42%
2019/04/17	0	0.00	1	11.55	11.40	-1	724	-0.14%
2019/04/09	0	0.00	1	11.80	11.40	-1	701	-0.14%
2019/04/08	8	11.41	0	0.00	11.80	8	688	1.16%
2019/03/28	0	0.00	2	11.50	11.30	-2	663	-0.30%
2019/03/27	0	0.00	2	11.80	11.75	-2	663	-0.30%
2019/03/26	0	0.00	1	11.40	11.60	-1	659	-0.15%
2019/03/25	2	11.43	1	11.40	11.35	1	650	0.15%
2019/03/22	1	11.90	2	12.05	11.90	-1	644	-0.16%
2019/03/21	1	12.15	31	12.30	12.10	-30	630	-4.76%
2019/03/20	8	12.12	9	12.11	11.95	-1	649	-0.15%
2019/03/19	16	12.35	8	12.03	11.95	8	636	1.26%
2019/03/18	39	12.61	11	12.46	12.80	28	595	4.70%
2019/03/15	16	11.78	41	11.81	11.65	-25	501	-4.98%
2019/03/14	71	11.44	40	11.68	11.70	31	461	6.72%
2019/03/07	4	10.98	0	0.00	10.75	4	522	0.77%
2019/02/26	0	0.00	2	11.20	11.25	-2	744	-0.27%
2019/02/25	2	11.35	0	0.00	11.20	2	776	0.26%
2019/02/21	2	11.50	2	11.35	11.35	0	770	0.00%
2019/02/19	3	11.60	3	11.30	11.20	0	758	0.00%
2019/02/15	3	11.15	3	11.05	11.00	0	749	0.00%
2019/02/13	3	11.15	3	10.95	10.80	0	787	0.00%
2019/02/12	2	11.50	6	11.48	11.10	-4	785	-0.51%
2019/02/11	14	11.28	12	11.23	11.20	2	778	0.26%
2019/01/30	2	10.53	0	0.00	10.50	2	755	0.26%
2019/01/16	0	0.00	5	10.20	10.15	-5	771	-0.65%
2019/01/14	5	10.02	0	0.00	10.00	5	773	0.65%
2018/12/28	0	0.00	15	10.65	10.55	-15	834	-1.80%
2018/12/25	17	10.92	2	10.80	10.65	15	856	1.75%
2018/12/05	0	0.00	5	12.10	12.15	-5	912	-0.55%
2018/12/04	27	12.67	24	12.48	12.40	3	914	0.33%
2018/12/03	11	12.43	11	12.56	12.70	0	905	0.00%
2018/11/30	6	11.83	10	11.60	11.60	-4	877	-0.46%
2018/11/29	8	11.85	13	11.93	11.80	-5	880	-0.57%
2018/11/28	7	11.49	7	11.60	11.60	0	881	0.00%
2018/11/27	11	11.51	7	11.35	11.35	4	900	0.44%
2018/11/26	8	11.72	0	0.00	11.50	8	937	0.85%
2018/11/23	56	12.33	51	12.38	11.55	5	901	0.55%
2018/10/12	0	0.00	1	9.40	10.35	-1	1,587	-0.06%
2018/10/11	0	0.00	13	10.36	10.35	-13	1,603	-0.81%
2018/10/09	0	0.00	4	11.45	11.45	-4	1,670	-0.24%
2018/10/08	2	11.90	0	0.00	11.85	2	1,698	0.12%
2018/10/05	0	0.00	6	11.75	11.75	-6	1,725	-0.35%
2018/09/26	3	14.45	3	14.20	14.25	0	1,941	0.00%
2018/09/20	0	0.00	9	14.42	14.45	-9	2,427	-0.37%
2018/09/19	3	14.85	0	0.00	14.65	3	2,600	0.12%
2018/09/14	0	0.00	2	14.40	14.45	-2	3,142	-0.06%
2018/09/12	2	14.00	0	0.00	14.00	2	3,360	0.06%
2018/09/06	16	16.10	14	15.91	15.85	2	3,559	0.06%
2018/09/05	1	15.85	1	16.00	15.80	0	3,750	0.00%
2018/09/04	3	16.08	2	15.90	16.20	1	3,797	0.03%
2018/09/03	1	15.50	1	16.00	15.40	0	3,920	0.00%
2018/08/31	2	15.98	1	16.10	16.10	1	3,975	0.03%
2018/08/30	4	15.24	0	0.00	15.20	4	3,937	0.10%
2018/08/29	0	0.00	2	15.50	15.35	-2	3,936	-0.05%
2018/08/28	2	15.15	0	0.00	14.80	2	3,946	0.05%
2018/08/23	1	14.90	2	14.98	15.00	-1	4,034	-0.02%
2018/08/22	1	15.35	5	15.44	15.25	-4	4,087	-0.10%
2018/08/21	0	0.00	2	14.40	14.40	-2	4,106	-0.05%
2018/08/20	2	14.50	0	0.00	14.40	2	4,146	0.05%
2018/08/17	1	14.50	0	0.00	14.15	1	4,141	0.02%
2018/08/15	1	14.30	0	0.00	14.30	1	4,142	0.02%
2018/08/14	2	14.40	2	14.50	14.60	0	4,149	0.00%
2018/08/13	0	0.00	4	14.31	14.20	-4	4,162	-0.10%
2018/08/10	6	15.68	3	15.90	15.30	3	4,158	0.07%
2018/08/08	1	16.85	2	16.55	16.30	-1	4,238	-0.02%
2018/08/07	4	16.55	5	16.75	16.85	-1	4,200	-0.02%
2018/08/03	2	16.35	2	16.35	16.15	0	4,137	0.00%
2018/08/02	1	16.50	0	0.00	16.05	1	4,133	0.02%
2018/08/01	2	17.15	0	0.00	17.05	2	4,130	0.05%
2018/07/30	33	18.19	33	17.71	17.30	0	4,129	0.00%
2018/07/26	0	0.00	3	17.60	17.45	-3	4,136	-0.07%
2018/07/25	5	17.90	4	17.88	17.55	1	4,109	0.02%
2018/07/24	5	17.53	5	17.63	17.50	0	4,033	0.00%
2018/07/23	43	18.05	33	17.53	17.50	10	3,981	0.25%
2018/07/20	0	0.00	14	17.22	17.65	-14	3,833	-0.37%
2018/07/19	14	16.54	4	16.88	16.05	10	3,787	0.26%
2018/07/18	5	16.92	1	17.40	16.70	4	3,763	0.11%
2018/07/17	4	17.53	2	17.45	17.25	2	3,729	0.05%
2018/07/16	6	18.59	2	18.80	18.00	4	3,653	0.11%
2018/07/12	0	0.00	2	17.70	18.00	-2	3,608	-0.06%
2018/07/11	2	18.30	20	18.75	17.70	-18	3,642	-0.49%
2018/07/10	21	17.65	5	17.68	18.40	16	3,647	0.44%
2018/07/06	1	18.25	9	19.00	19.00	-8	3,736	-0.21%
2018/07/05	10	20.01	1	20.25	19.65	9	3,795	0.24%
2018/07/04	1	21.00	2	20.55	20.90	-1	3,780	-0.03%
2018/07/03	7	21.17	52	20.73	20.65	-45	3,765	-1.19%
2018/07/02	60	23.50	65	23.41	22.90	-5	3,682	-0.14%
2018/06/29	4	21.75	6	21.00	21.50	-2	3,524	-0.06%
2018/06/28	11	20.90	4.1	21.06	21.45	6.9	3,340	0.21%
2018/06/27	4	18.83	14	19.30	19.50	-10	3,174	-0.31%
2018/06/26	38	18.59	28	18.44	17.75	10	3,069	0.33%
2018/06/25	15	18.20	55	17.98	18.90	-40	2,812	-1.42%
2018/06/22	68	17.08	7	16.24	17.20	61	2,616	2.33%
2018/06/21	2	15.95	30	15.61	15.65	-28	2,521	-1.11%
2018/06/20	6	14.81	3	15.17	14.95	3	2,538	0.12%
2018/06/19	10	15.92	66	16.04	15.90	-56	2,586	-2.17%
2018/06/15	6	15.20	6	15.04	14.75	0	2,631	0.00%
2018/06/14	1	14.40	0	0.00	14.70	1	2,762	0.04%
2018/06/13	82	15.78	2	15.80	14.70	80	2,864	2.79%
2018/06/12	3	14.25	1	14.75	14.40	2	2,877	0.07%
2018/06/11	6	14.83	1	14.80	15.20	5	3,021	0.17%
2018/06/08	0	0.00	3	14.00	14.00	-3	2,918	-0.10%
2018/06/07	2	13.15	2	12.85	12.75	0	2,850	0.00%
2018/06/06	3	12.60	0	0.00	12.55	3	2,855	0.11%
2018/06/05	2	12.58	0	0.00	12.45	2	2,866	0.07%
2018/06/01	0	0.00	1	13.30	13.30	-1	2,930	-0.03%
2018/05/31	1	14.00	1	13.70	13.70	0	2,922	0.00%
2018/05/30	2	13.63	9	13.58	13.55	-7	2,857	-0.24%
2018/05/29	1	13.15	48	12.63	12.65	-47	2,787	-1.69%
2018/05/22	2	11.25	1	11.30	11.25	1	2,659	0.04%
2018/05/18	4	11.78	0	0.00	11.60	4	2,635	0.15%
2018/05/17	2	12.43	0	0.00	12.10	2	2,618	0.08%
2018/05/16	13	12.20	10	11.80	12.00	3	2,565	0.12%
2018/05/15	11	12.68	0	0.00	12.80	11	2,497	0.44%
2018/05/07	0	0.00	5	11.20	10.80	-5	2,446	-0.20%
2018/05/04	10	11.60	5	11.45	11.45	5	2,499	0.20%
2018/05/03	0	0.00	3	11.30	12.10	-3	2,451	-0.12%
2018/05/02	3	11.20	0	0.00	11.00	3	2,446	0.12%
2018/04/30	0	0.00	1	11.20	11.25	-1	2,468	-0.04%
2018/04/27	1	10.65	3	10.00	10.65	-2	2,479	-0.08%
2018/04/26	3	9.51	3	9.69	9.69	0	2,470	0.00%
2018/04/25	3	10.30	0	0.00	10.40	3	2,463	0.12%
2018/04/18	3	11.00	3	11.80	12.20	0	2,432	0.00%
2018/04/17	10	11.80	15	11.75	11.80	-5	2,417	-0.21%
2018/04/16	0	0.00	30	12.96	12.85	-30	2,367	-1.27%
2018/04/13	15	12.88	10	12.99	12.65	5	2,330	0.21%
2018/04/12	15	15.40	29	14.83	13.35	-14	2,254	-0.62%
2018/04/11	30	16.70	0	0.00	14.80	30	2,166	1.38%
2018/04/09	0	0.00	1	18.30	17.10	-1	2,016	-0.05%
2018/04/03	1	19.00	0	0.00	18.95	1	1,995	0.05%
2018/04/02	3	17.30	3	17.52	18.15	0	1,969	0.00%
2018/03/30	2	16.00	22	16.05	16.20	-20	1,916	-1.04%
2018/03/28	2	16.55	2	17.15	17.05	0	1,922	0.00%
2018/03/26	2	15.95	58	16.31	16.00	-56	1,914	-2.93%
2018/03/23	26	16.53	11	16.43	16.60	15	1,882	0.80%
2018/03/22	46	17.22	6	17.94	16.50	40	1,769	2.26%
2018/03/21	9	17.26	59	17.47	18.30	-50	1,657	-3.02%
2018/03/20	67	16.42	18	16.48	16.65	49	1,506	3.25%
2018/03/19	63	14.92	31	14.94	15.15	32	1,321	2.42%
2018/03/16	59	13.04	28	13.18	13.80	31	1,180	2.63%
2018/03/15	28	12.46	32	12.40	12.55	-4	962	-0.42%
2018/03/14	0	0.00	45	11.41	11.45	-45	754	-5.96%
2018/03/12	7	9.63	0	0.00	9.53	7	679	1.03%
2018/03/08	3	10.80	1	10.80	9.96	2	626	0.32%
2018/03/07	0	0.00	1	9.83	9.83	-1	515	-0.19%
2018/02/09	8	8.06	0	0.00	8.10	8	431	1.85%
2018/02/08	7	7.66	0	0.00	7.87	7	425	1.64%
2018/02/02	3	8.55	0	0.00	8.19	3	407	0.74%
2018/01/26	0	0.00	2	8.33	8.33	-2	273	-0.73%
2018/01/15	0	0.00	0.1	7.30	7.34	-0.1	178	-0.07%
2018/01/09	0	0.00	0	7.21	7.32	0	196	0.00%