矽統 (2363)-華南永昌-頭份券商分點個股進出

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

矽統

(2363)

可現股當沖

股價
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
42,240張
產業
上市半導體類股
773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

矽統 (2363)籌碼相關－華南永昌-頭份券商分點個股進出

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-頭份券商分點個股進出
華南永昌-頭份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
2024/05/23	15	59.95	8	60.58	59.40	7	47,251	0.01%
2024/05/22	2	61.60	13	61.68	61.70	-11	46,763	-0.02%
2024/05/21	24	60.71	16	61.17	60.20	8	46,145	0.02%
2024/05/20	44	61.34	26	62.75	61.00	18	45,507	0.04%
2024/05/17	22	60.89	55	61.33	61.00	-33	44,142	-0.07%
2024/05/16	37	59.99	46	60.25	58.70	-9	42,708	-0.02%
2024/05/15	91	60.49	76	60.32	59.20	15	42,317	0.04%
2024/05/14	32	58.02	47	58.08	59.30	-15	41,266	-0.04%
2024/05/13	30	55.32	23	55.30	55.70	7	40,136	0.02%
2024/05/10	26	55.43	16	55.24	55.20	10	39,554	0.03%
2024/05/09	52	58.16	14	58.40	56.20	38	39,145	0.10%
2024/05/08	34	58.26	46.1	58.26	59.10	-12.1	38,130	-0.03%
2024/05/07	45	55.74	13	55.88	55.00	32	36,982	0.09%
2024/05/06	10	57.28	7.3	57.28	57.60	2.7	36,235	0.01%
2024/05/03	26	56.87	15	57.00	56.20	11	35,684	0.03%
2024/05/02	58	60.14	27.1	59.83	58.10	30.9	34,469	0.09%
2024/04/30	104.5	62.35	71	62.85	61.80	33.5	33,322	0.10%	大買/
2024/04/29	87.6	65.10	34.1	64.28	61.90	53.5	31,505	0.17%
2024/04/26	5	70.74	2.4	71.63	68.60	2.6	29,997	0.01%
2024/04/25	6	71.53	21	71.01	72.60	-15	29,657	-0.05%
2024/04/24	18	68.57	5	68.50	70.00	13	29,439	0.04%
2024/04/23	0	0.00	2	62.10	64.50	-2	29,290	-0.01%
2024/04/22	6	65.43	21	68.13	63.20	-15	29,103	-0.05%
2024/04/19	8	65.10	5	64.12	68.20	3	28,760	0.01%
2024/04/18	11	69.76	3	71.80	69.20	8	28,176	0.03%
2024/04/17	10	67.10	19.5	67.61	68.90	-9.5	27,846	-0.03%
2024/04/16	20	61.41	12.7	61.51	63.00	7.3	27,594	0.03%
2024/04/15	5	61.56	10	61.54	62.00	-5	27,808	-0.02%
2024/04/12	827.5	59.79	80	61.89	61.40	747.5	27,415	2.73%	大買/鉅額交易
2024/04/11	20	56.21	67.7	57.54	58.50	-47.7	22,059	-0.22%
2024/04/10	45.1	51.27	73	51.95	53.20	-27.9	19,819	-0.14%
2024/04/09	44	49.45	149	49.93	50.60	-105	17,036	-0.62%	大賣/鉅額交易
2024/04/08	6	46.05	16	46.05	46.05	-10	14,346	-0.07%
2024/04/03	0	0.00	79	41.90	41.90	-79	14,281	-0.55%
2024/04/02	5	38.07	1	38.05	38.10	4	14,273	0.03%
2024/04/01	1	38.50	2	38.50	38.50	-1	14,494	-0.01%
2024/03/29	3	37.65	2	37.50	37.85	1	14,588	0.01%
2024/03/28	15	37.94	2	37.50	37.50	13	14,715	0.09%
2024/03/27	6	38.49	2	38.15	38.15	4	14,831	0.03%
2024/03/26	7	39.19	0	0.00	38.75	7	15,002	0.05%
2024/03/25	9	40.03	5	39.86	39.65	4	15,320	0.03%
2024/03/22	14	40.10	14	40.19	40.20	0	15,669	0.00%
2024/03/21	3	39.20	1	39.50	39.60	2	16,151	0.01%
2024/03/20	2	38.85	0	0.00	38.60	2	19,825	0.01%
2024/03/19	2	39.40	2	38.95	39.00	0	22,951	0.00%
2024/03/18	8	38.96	7	39.21	39.35	1	23,371	0.00%
2024/03/15	29.1	39.34	8	39.11	39.00	21.1	23,636	0.09%
2024/03/14	14.2	39.80	1	40.20	39.45	13.2	23,890	0.06%
2024/03/13	8	41.24	8	41.14	40.55	0	24,017	0.00%
2024/03/12	7	41.21	5	41.31	41.50	2	24,233	0.01%
2024/03/11	6	40.66	17	40.66	40.70	-11	24,409	-0.05%
2024/03/08	66	41.09	11	41.38	40.65	55	24,725	0.22%
2024/03/07	18	42.13	2.1	41.83	41.65	15.9	25,018	0.06%
2024/03/06	9	43.07	9	43.28	43.00	0	25,327	0.00%
2024/03/05	3	43.38	2	43.80	43.60	1	25,794	0.00%
2024/03/04	5	44.21	13	44.80	43.35	-8	26,196	-0.03%
2024/03/01	4	44.00	13	43.79	43.60	-9	26,463	-0.03%
2024/02/29	7	43.12	2	43.25	43.05	5	26,553	0.02%
2024/02/27	57	45.24	51	45.12	43.80	6	26,962	0.02%
2024/02/26	15.1	45.66	14	44.96	45.85	1.1	26,527	0.00%
2024/02/23	10	43.35	17	43.70	42.70	-7	27,032	-0.03%
2024/02/22	2	44.30	5	44.35	44.00	-3	27,709	-0.01%
2024/02/21	1	44.05	13	43.80	44.00	-12	28,781	-0.04%
2024/02/20	16	44.09	0	0.00	43.50	16	29,589	0.05%
2024/02/19	46	44.40	9	44.33	44.30	37	30,259	0.12%
2024/02/16	22	44.70	25	44.86	44.95	-3	31,962	-0.01%
2024/02/15	6	42.72	6	43.77	43.70	0	32,241	0.00%
2024/02/05	4	40.94	2	41.00	40.85	2	32,947	0.01%
2024/02/02	9	42.24	0	0.00	41.70	9	34,557	0.03%
2024/02/01	2	41.80	5	42.58	42.70	-3	36,936	-0.01%
2024/01/31	2	41.68	0	0.00	41.40	2	38,751	0.01%
2024/01/30	2	42.20	1	42.25	41.85	1	39,939	0.00%
2024/01/29	3	41.95	3	42.40	42.30	0	41,821	0.00%
2024/01/25	2	43.45	1	42.95	43.15	1	45,917	0.00%
2024/01/24	16	43.83	2	43.55	43.35	14	46,101	0.03%
2024/01/23	6	44.35	1	44.30	43.85	5	46,247	0.01%
2024/01/22	6	43.99	13	44.05	44.15	-7	46,243	-0.02%
2024/01/19	5	41.79	16	41.53	42.25	-11	46,066	-0.02%
2024/01/18	8	41.52	8	41.49	41.30	0	46,109	0.00%
2024/01/17	8	42.01	7	42.46	42.25	1	46,249	0.00%
2024/01/16	5	42.06	2	41.80	41.65	3	46,486	0.01%
2024/01/15	5	42.53	2	42.90	42.50	3	46,682	0.01%
2024/01/12	2	43.15	3.1	42.97	42.55	-1.1	47,017	0.00%
2024/01/11	9	43.27	4	43.45	43.65	5	47,501	0.01%
2024/01/10	3	41.62	13.2	42.24	43.20	-10.2	48,193	-0.02%
2024/01/09	17.1	41.98	13	42.06	41.60	4.1	52,678	0.01%
2024/01/08	1	45.05	1	44.80	44.80	0	55,091	0.00%
2024/01/05	6	45.52	2	45.70	45.25	4	60,292	0.01%
2024/01/04	3	46.07	10	45.80	45.70	-7	63,654	-0.01%
2024/01/03	1	45.60	13	46.39	46.65	-12	65,226	-0.02%
2024/01/02	11	45.26	0	0.00	45.15	11	65,954	0.02%
2023/12/29	8	45.65	1	45.65	45.60	7	66,789	0.01%
2023/12/28	21	45.73	2	46.38	45.65	19	67,321	0.03%
2023/12/27	4	46.58	4	46.89	46.35	0	67,758	0.00%
2023/12/26	11	46.01	23	46.01	45.85	-12	68,886	-0.02%
2023/12/25	3	46.45	3	46.15	45.60	0	70,021	0.00%
2023/12/22	9	46.28	26	46.16	46.05	-17	70,595	-0.02%
2023/12/21	13	46.71	33	46.50	46.40	-20	71,691	-0.03%
2023/12/20	15	47.49	5	47.61	47.45	10	72,703	0.01%
2023/12/19	22	46.47	12	46.79	46.90	10	73,667	0.01%
2023/12/18	28	46.73	37	46.36	46.20	-9	74,138	-0.01%
2023/12/15	93	50.32	55	50.67	47.50	38	74,603	0.05%
2023/12/14	84.1	51.44	73.5	51.44	52.00	10.6	72,209	0.01%
2023/12/13	13	45.96	15	45.79	47.35	-2	71,735	0.00%
2023/12/12	13	45.99	16	45.71	45.35	-3	73,351	0.00%
2023/12/11	8	45.89	9	45.54	46.00	-1	74,654	0.00%
2023/12/08	14.4	45.19	9	45.03	44.85	5.4	75,374	0.01%
2023/12/07	30.1	45.49	12	45.31	44.90	18.1	76,947	0.02%
2023/12/06	12.5	46.01	12	46.19	45.80	0.5	79,140	0.00%
2023/12/05	11.2	46.50	10	45.93	45.85	1.2	80,470	0.00%
2023/12/04	6	48.23	7	49.06	47.40	-1	81,221	0.00%
2023/12/01	29	48.66	25	48.89	48.30	4	83,022	0.00%
2023/11/30	18	48.47	16	48.20	48.50	2	84,404	0.00%
2023/11/29	12	48.32	6	48.64	48.00	6	85,866	0.01%
2023/11/28	8	47.49	12	47.84	48.40	-4	89,205	0.00%
2023/11/27	6.5	46.68	2	46.55	46.10	4.5	90,643	0.00%
2023/11/24	34.2	48.08	25	47.87	47.00	9.2	93,327	0.01%
2023/11/22	29.2	50.55	49	50.34	50.30	-19.8	96,878	-0.02%
2023/11/21	106.4	50.24	12	49.79	49.35	94.4	98,689	0.10%	大買/
2023/11/20	39	50.10	29	50.06	49.60	10	102,740	0.01%
2023/11/17	13.6	49.01	11	49.14	49.00	2.6	103,925	0.00%
2023/11/16	16	48.08	25	47.93	48.50	-9	105,989	-0.01%
2023/11/15	51	48.27	54	47.94	48.15	-3	107,828	0.00%
2023/11/14	19	46.13	18	46.07	45.70	1	109,022	0.00%
2023/11/13	33.5	45.26	52	44.81	45.40	-18.5	109,394	-0.02%
2023/11/10	37.5	45.23	21	45.35	45.10	16.5	109,625	0.02%
2023/11/09	47.4	45.52	69.3	47.17	44.15	-21.9	109,470	-0.02%
2023/11/08	67.1	49.53	33	49.80	49.00	34.1	108,731	0.03%
2023/11/07	38.3	53.74	31	53.45	52.80	7.3	107,853	0.01%
2023/11/06	75.1	52.43	61.1	52.02	53.70	14	107,781	0.01%
2023/11/03	174.2	56.82	102	55.81	52.30	72.2	106,883	0.07%	大買/大賣/
2023/11/02	8	55.39	45.5	55.84	58.10	-37.5	103,784	-0.04%
2023/11/01	1	50.00	9	50.14	53.40	-8	103,252	-0.01%
2023/10/31	5	51.10	6	50.59	49.80	-1	103,057	0.00%
2023/10/30	6	51.20	8	51.16	51.60	-2	103,103	0.00%
2023/10/27	6	52.02	9	50.53	50.00	-3	103,762	0.00%
2023/10/26	13.1	51.87	16	51.72	51.70	-2.9	103,820	0.00%
2023/10/25	9	53.68	13	53.31	53.00	-4	103,793	0.00%
2023/10/24	39.4	51.23	9	51.91	51.90	30.4	103,586	0.03%
2023/10/23	7.7	54.03	8	54.44	54.00	-0.4	103,079	0.00%
2023/10/20	4	53.03	4	53.60	53.70	0	102,750	0.00%
2023/10/19	4	50.80	7	51.51	53.40	-3	102,321	0.00%
2023/10/18	27	50.86	18	50.02	49.50	9	101,714	0.01%
2023/10/17	147	53.25	132	53.31	54.10	15	100,798	0.01%	大買/大賣/
2023/10/16	72.4	48.46	79	48.54	49.95	-6.6	96,026	-0.01%
2023/10/13	174	46.23	198.1	45.41	47.70	-24.1	92,963	-0.03%	大買/大賣/
2023/10/12	43.5	43.48	56.1	44.22	44.95	-12.6	87,730	-0.01%
2023/10/11	37	38.96	123.8	40.14	40.90	-86.8	84,240	-0.10%	大賣/
2023/10/06	105.5	37.81	122	37.32	37.20	-16.5	82,489	-0.02%	大買/大賣/
2023/10/05	27	37.91	27.4	37.87	37.95	-0.4	81,453	0.00%
2023/10/04	11	37.05	10	37.08	37.35	1	80,502	0.00%
2023/10/03	23	36.52	22	36.40	36.40	1	79,845	0.00%
2023/10/02	29.3	37.47	24	37.81	36.50	5.3	79,262	0.01%
2023/09/28	73	38.25	84	37.95	37.75	-11	77,939	-0.01%
2023/09/27	31	37.46	31.5	37.86	38.00	-0.5	76,725	0.00%
2023/09/26	36	37.94	19	37.84	37.35	17	75,989	0.02%
2023/09/25	24.5	37.57	24	37.68	37.70	0.5	74,687	0.00%
2023/09/22	54	37.08	49	36.94	37.55	5	73,425	0.01%
2023/09/21	42	36.82	34	36.74	36.60	8	72,061	0.01%
2023/09/20	49	36.70	38	36.60	36.70	11	71,159	0.02%
2023/09/19	30	36.79	50	36.84	37.20	-20	70,097	-0.03%
2023/09/18	77	36.99	40	37.26	36.05	37	68,715	0.05%
2023/09/15	49	38.42	52.3	38.56	38.90	-3.3	66,004	-0.01%
2023/09/14	25.1	37.07	31	37.20	37.55	-5.9	63,884	-0.01%
2023/09/13	25	35.47	37	35.53	36.10	-12	62,170	-0.02%
2023/09/12	64	35.18	43.7	35.37	34.85	20.3	61,057	0.03%
2023/09/11	56	37.34	28	37.20	36.40	28	59,194	0.05%
2023/09/08	33	37.37	44	37.22	37.80	-11	56,743	-0.02%
2023/09/07	30	36.63	31	36.70	37.20	-1	55,150	0.00%
2023/09/06	55	37.28	35	37.49	36.45	20	53,971	0.04%
2023/09/05	55	35.94	42	35.99	36.60	13	51,580	0.03%
2023/09/04	53	36.28	38	36.48	35.85	15	49,640	0.03%
2023/09/01	65	37.69	72.5	37.56	37.80	-7.5	47,580	-0.02%
2023/08/31	50.1	35.25	55	35.02	35.50	-4.9	43,695	-0.01%
2023/08/30	33	34.16	45	33.93	34.45	-12	41,668	-0.03%
2023/08/29	70	34.40	61	34.73	33.60	9	38,568	0.02%
2023/08/28	43	33.46	76	33.68	33.45	-33	34,809	-0.09%
2023/08/25	47	33.90	68	34.49	33.70	-21	33,163	-0.06%
2023/08/24	183.3	34.49	174	34.51	34.30	9.3	30,072	0.03%	大買/大賣/
2023/08/23	44	31.54	78.2	31.83	33.00	-34.2	25,165	-0.14%
2023/08/22	72	30.17	43	30.21	30.00	29	22,764	0.13%
2023/08/21	33	27.76	162.7	28.39	29.00	-129.7	19,741	-0.66%	大賣/鉅額交易
2023/08/18	86	27.41	77.4	27.11	26.40	8.6	16,996	0.05%
2023/08/17	52	25.32	66.5	25.80	26.40	-14.5	13,919	-0.10%
2023/08/16	96	24.75	40	24.48	24.00	56	12,651	0.44%
2023/08/15	84	25.78	23.4	25.77	25.70	60.6	11,336	0.53%
2023/08/14	83	25.86	68	25.24	25.75	15	9,722	0.15%
2023/08/11	38	23.70	71.2	23.51	24.00	-33.2	7,896	-0.42%
2023/08/10	39	23.23	42	23.14	23.25	-3	6,754	-0.04%
2023/08/09	41	21.80	41.1	20.97	22.45	-0.1	5,538	0.00%
2023/08/08	22	20.75	21	20.40	21.30	1	4,467	0.02%
2023/08/07	5	19.00	9	19.32	19.50	-4	3,922	-0.10%
2023/08/04	10	19.54	10	19.65	19.35	0	3,829	0.00%
2023/08/02	9	19.77	5	20.11	19.50	4	3,726	0.11%
2023/08/01	22	20.71	14	20.44	20.40	8	3,400	0.24%
2023/07/31	21	19.64	1	20.20	20.20	20	2,502	0.80%
2023/07/28	1	18.55	0	0.00	18.40	1	2,135	0.05%
2023/07/20	0	0.00	6	17.30	17.25	-6	1,839	-0.33%
2023/07/19	2	18.10	0	0.00	17.65	2	1,814	0.11%
2023/07/18	8	18.14	0	0.00	18.00	8	1,774	0.45%
2023/07/17	2	17.20	10	17.10	18.40	-8	1,632	-0.49%
2023/07/14	10	16.75	0	0.00	16.75	10	1,578	0.63%
2023/07/07	0	0.00	1	17.55	17.55	-1	1,529	-0.07%
2023/07/06	1	18.75	0	0.00	18.55	1	1,457	0.07%
2023/07/05	1	18.80	1	18.80	18.85	0	1,370	0.00%
2023/06/28	2	18.00	0	0.00	18.00	2	1,222	0.16%
2023/06/14	48	18.28	0	0.00	18.30	48	1,220	3.93%
2023/04/26	0	17.20	0	0.00	17.35	0	2,180	0.00%
2023/04/14	0	0.00	0.8	18.70	18.60	-0.8	2,173	-0.04%
2023/03/15	0	0.00	8	18.60	18.40	-8	2,485	-0.32%
2023/03/14	0	18.30	0	0.00	18.30	0	2,503	0.00%
2023/03/03	1	18.85	1	18.80	18.70	0	2,542	0.00%
2023/02/23	0	0.00	1	18.60	18.80	-1	2,341	-0.04%
2023/02/22	0	0.00	3	17.75	17.85	-3	2,203	-0.14%
2023/02/17	0	0.00	0.1	17.80	17.90	-0.1	2,257	0.00%
2023/02/10	0	0.00	3	17.75	17.60	-3	2,507	-0.12%
2023/02/09	0	0.00	2	18.10	17.95	-2	2,568	-0.08%
2023/02/08	11	18.25	6	18.23	18.25	5	2,557	0.20%
2023/02/07	0	17.90	0	0.00	18.00	0	2,521	0.00%
2023/02/02	3	17.90	0	0.00	18.45	3	2,443	0.12%
2023/02/01	4	17.40	4	17.20	17.35	0	2,258	0.00%
2023/01/17	0	0.00	1	16.65	16.70	-1	2,192	-0.05%
2023/01/09	2	16.95	2	16.85	16.85	0	2,240	0.00%
2023/01/06	1	16.60	1	16.55	16.55	0	2,226	0.00%
2023/01/04	0	0.00	1	16.40	16.60	-1	2,282	-0.04%
2022/12/28	2	16.88	4	16.69	16.60	-2	2,261	-0.09%
2022/12/27	9	16.46	5	16.70	16.80	4	2,197	0.18%
2022/12/23	0	15.95	0	0.00	15.95	0	2,111	0.00%
2022/12/16	3	16.55	0	0.00	16.60	3	2,147	0.14%
2022/11/24	7	16.95	0	0.00	17.00	7	1,848	0.38%
2022/11/16	0	0.00	1	17.15	16.95	-1	2,135	-0.05%
2022/11/15	0	0.00	1	17.25	17.15	-1	2,192	-0.05%
2022/11/14	2	16.80	0	0.00	16.80	2	2,184	0.09%
2022/11/11	1	17.10	0	0.00	16.65	1	2,209	0.05%
2022/11/08	17	16.30	0	0.00	16.05	17	2,340	0.73%
2022/10/13	0	0.00	3	14.80	14.85	-3	2,557	-0.12%
2022/10/05	10	17.65	0	0.00	17.35	10	2,606	0.38%
2022/10/03	3	16.75	0	0.00	16.65	3	2,608	0.11%
2022/09/29	2	16.75	0	0.00	16.80	2	2,669	0.07%
2022/09/28	0	0.00	0.1	17.60	16.60	-0.1	2,681	0.00%
2022/09/27	0	0.00	4	17.50	17.60	-4	2,671	-0.15%
2022/09/19	1	18.70	0	0.00	18.65	1	2,821	0.04%
2022/09/16	1	18.90	0	0.00	18.90	1	2,833	0.04%
2022/09/02	0	20.13	0	0.00	19.90	0	2,952	0.00%
2022/08/30	1	20.00	0	0.00	20.25	1	2,952	0.03%
2022/08/19	0	0.00	11	23.65	23.70	-11	2,623	-0.42%
2022/08/18	6	23.35	0	0.00	23.50	6	2,578	0.23%
2022/08/16	1	22.85	0	0.00	23.05	1	2,493	0.04%
2022/08/10	0	0.00	1	20.80	20.80	-1	2,152	-0.05%
2022/08/01	0	0.00	1	19.95	19.95	-1	2,140	-0.05%
2022/07/27	0	0.00	1	19.45	19.60	-1	2,162	-0.05%
2022/07/13	1	18.65	0	0.00	18.75	1	2,289	0.04%
2022/07/04	5	18.10	0	0.00	18.00	5	2,235	0.22%
2022/06/28	1	20.55	0	0.00	20.40	1	2,147	0.05%
2022/06/27	0	0.00	2	20.95	20.85	-2	2,160	-0.09%
2022/06/22	2	21.85	0	0.00	21.15	2	2,131	0.09%
2022/06/20	0	0.00	2	21.25	21.10	-2	2,186	-0.09%
2022/06/16	0.5	22.76	0	0.00	22.40	0.5	2,273	0.02%
2022/06/14	2	22.70	0	0.00	22.75	2	2,381	0.08%
2022/06/10	0	0.00	0	23.30	23.55	0	2,457	0.00%
2022/06/08	0	0.00	0	23.50	23.45	0	2,771	0.00%
2022/06/02	5	23.25	5	23.22	23.30	0	2,901	0.00%
2022/06/01	0	0.00	2	23.50	23.40	-2	2,941	-0.07%
2022/05/31	0	0.00	1	23.10	23.15	-1	2,938	-0.03%
2022/05/30	1	23.10	0	0.00	23.10	1	2,971	0.03%
2022/05/16	1	22.80	1	22.50	22.50	0	3,251	0.00%
2022/05/12	0.2	22.35	0	0.00	21.95	0.2	3,316	0.01%
2022/05/11	0	0.00	2	22.70	22.55	-2	3,308	-0.06%
2022/05/05	0	0.00	1	23.10	22.95	-1	3,498	-0.03%
2022/04/29	0	0.00	14	22.71	22.40	-14	3,637	-0.38%
2022/04/28	22	22.77	8	22.63	22.45	14	3,647	0.38%
2022/04/27	0	0.00	1	21.65	21.65	-1	3,490	-0.03%
2022/04/26	2	22.05	0	0.00	22.00	2	3,466	0.06%
2022/04/14	0	0.00	0.3	23.62	23.60	-0.3	3,921	-0.01%
2022/04/12	0.1	23.00	0	0.00	22.90	0.1	4,020	0.00%
2022/04/11	3.1	23.00	0	0.00	22.90	3.1	4,088	0.08%
2022/04/08	0.1	23.55	0	0.00	23.60	0.1	4,183	0.00%
2022/04/06	1	23.85	0	0.00	23.95	1	4,413	0.02%
2022/04/01	0.1	23.95	0	0.00	24.05	0.1	4,544	0.00%
2022/03/31	0.1	24.15	0	0.00	24.10	0.1	4,612	0.00%
2022/03/23	0.1	24.35	0	0.00	24.35	0.1	4,820	0.00%
2022/03/21	1	24.50	2	24.13	24.15	-1	4,892	-0.02%
2022/03/16	0	0.00	1	23.70	23.60	-1	4,945	-0.02%
2022/03/14	1	23.85	0	0.00	24.00	1	5,213	0.02%
2022/03/11	2	23.10	3	23.20	23.40	-1	5,234	-0.02%
2022/03/10	0	0.00	2	22.55	22.55	-2	5,241	-0.04%
2022/03/08	0	0.00	1	22.00	21.30	-1	6,100	-0.02%
2022/03/03	0	0.00	1	23.55	23.30	-1	6,976	-0.01%
2022/03/02	0	0.00	3	22.70	23.20	-3	7,202	-0.04%
2022/03/01	4	23.08	0	0.00	23.10	4	7,282	0.05%
2022/02/25	0	0.00	2	22.35	22.15	-2	7,324	-0.03%
2022/02/17	5	23.40	0	0.00	23.30	5	10,630	0.05%
2022/02/10	4	23.95	0.1	24.05	23.85	3.9	11,848	0.03%
2022/02/09	0	0.00	2.1	23.94	23.95	-2.1	12,061	-0.02%
2022/02/08	0	0.00	2	23.35	23.35	-2	12,303	-0.02%
2022/02/07	2	22.40	2	22.65	22.80	0	12,341	0.00%
2022/01/26	0	0.00	0.2	22.45	22.35	-0.2	12,459	0.00%
2022/01/25	2	22.90	0	0.00	22.80	2	12,781	0.02%
2022/01/24	2	23.30	0	0.00	23.20	2	12,900	0.02%
2022/01/21	2	23.80	0	0.00	23.75	2	12,988	0.02%
2022/01/20	0	0.00	2	24.15	24.30	-2	13,139	-0.02%
2022/01/18	4	24.74	0	0.00	24.50	4	13,490	0.03%
2022/01/17	10.2	24.60	0	0.00	24.70	10.2	13,597	0.08%
2022/01/14	3	23.97	2	23.95	24.05	1	13,645	0.01%
2022/01/11	3	23.95	0	0.00	23.85	3	13,874	0.02%
2022/01/10	0.5	24.45	0	0.00	24.20	0.5	13,892	0.00%
2022/01/07	1	24.35	0	0.00	24.45	1	14,101	0.01%
2022/01/06	0	0.00	6	24.87	24.90	-6	14,100	-0.04%
2022/01/04	0	0.00	5	25.35	25.30	-5	14,227	-0.04%
2022/01/03	21	26.12	15	25.77	25.75	6	14,271	0.04%
2021/12/30	1	26.20	1	26.00	26.30	0	14,351	0.00%
2021/12/29	0	0.00	5	25.96	25.90	-5	14,346	-0.03%
2021/12/28	5	26.00	8	25.93	25.80	-3	14,537	-0.02%
2021/12/27	5	25.64	4	25.69	25.80	1	14,593	0.01%
2021/12/24	0	0.00	2	25.55	25.50	-2	14,676	-0.01%
2021/12/23	2	25.50	0	0.00	25.50	2	14,750	0.01%
2021/12/22	1	25.30	0	0.00	25.25	1	14,909	0.01%
2021/12/17	5	25.31	4	25.20	25.20	1	15,111	0.01%
2021/12/16	2	25.55	0	0.00	25.60	2	15,187	0.01%
2021/12/15	0	0.00	3.5	25.52	25.55	-3.5	15,263	-0.02%
2021/12/14	0	0.00	2	25.10	25.20	-2	15,406	-0.01%
2021/12/13	1	25.85	0	0.00	25.70	1	15,642	0.01%
2021/12/10	1	25.50	1	25.70	25.55	0	15,772	0.00%
2021/12/09	4	26.26	5	26.08	26.05	-1	15,881	-0.01%
2021/12/08	4	26.55	1.1	26.90	26.25	2.9	16,054	0.02%
2021/12/07	2	26.35	14	26.24	26.25	-12	16,466	-0.07%
2021/12/06	4	26.55	1	26.45	26.65	3	17,210	0.02%
2021/12/03	2	26.95	25	26.46	26.75	-23	17,898	-0.13%
2021/12/02	7	26.23	54.1	26.99	26.05	-47.1	18,893	-0.25%
2021/12/01	44	26.52	39	26.58	26.85	5	21,956	0.02%
2021/11/30	2	25.93	2.7	26.11	25.75	-0.7	23,630	0.00%
2021/11/29	2.4	24.91	0	0.00	24.85	2.4	24,182	0.01%
2021/11/26	0	0.00	10	25.80	25.20	-10	24,439	-0.04%
2021/11/25	1	26.05	2	26.00	25.55	-1	24,500	0.00%
2021/11/24	11	25.61	10	25.50	25.70	1	24,757	0.00%
2021/11/23	15	25.64	36	25.52	25.55	-21	24,868	-0.08%
2021/11/22	13	26.52	1	26.10	26.00	12	25,040	0.05%
2021/11/19	34	26.98	36	27.02	26.60	-2	25,143	-0.01%
2021/11/18	6.1	26.22	2	26.35	26.00	4.1	23,899	0.02%
2021/11/17	8.2	26.71	26	26.32	26.60	-17.8	24,198	-0.07%
2021/11/16	1.2	25.53	23	25.94	25.75	-21.8	23,951	-0.09%
2021/11/15	31	25.55	1	25.50	25.50	30	23,867	0.13%
2021/11/12	19	25.46	3	25.38	25.00	16	24,105	0.07%
2021/11/11	7	25.04	1	25.20	25.45	6	24,211	0.02%
2021/11/10	6	25.12	6	24.92	24.85	0	24,325	0.00%
2021/11/09	12	25.76	13	25.82	25.25	-1	24,701	0.00%
2021/11/08	11	25.46	6	25.50	25.40	5	24,982	0.02%
2021/11/05	15	25.15	4	25.30	25.25	11	25,683	0.04%
2021/11/04	0	0.00	3	24.70	24.45	-3	26,515	-0.01%
2021/11/03	0	0.00	1	24.50	24.55	-1	27,576	0.00%
2021/11/02	8	25.26	17	24.64	24.30	-9	28,902	-0.03%
2021/11/01	2	24.05	11	24.34	24.45	-9	31,450	-0.03%
2021/10/27	2	24.65	0	0.00	24.85	2	35,551	0.01%
2021/10/26	4	24.45	3	24.53	24.20	1	37,758	0.00%
2021/10/25	8	23.96	0	0.00	24.35	8	38,110	0.02%
2021/10/21	5	23.85	2	23.90	23.85	3	38,369	0.01%
2021/10/20	0	0.00	2.1	24.20	24.05	-2.1	38,612	-0.01%
2021/10/19	2	24.10	1	24.00	24.05	1	38,817	0.00%
2021/10/18	0.8	23.70	3	23.75	23.60	-2.2	39,240	-0.01%
2021/10/15	4	23.91	3	24.32	23.85	1	39,725	0.00%
2021/10/14	3	22.97	0	0.00	23.15	3	39,654	0.01%
2021/10/13	14	22.89	4.2	22.83	22.80	9.8	39,685	0.02%
2021/10/08	4	24.23	9	24.34	24.25	-5	39,992	-0.01%
2021/10/07	2.2	24.77	2	24.90	24.65	0.2	40,374	0.00%
2021/10/06	7	24.30	4	24.18	24.10	3	41,904	0.01%
2021/10/05	1	23.55	4.4	22.79	24.00	-3.4	43,296	-0.01%
2021/10/04	1	23.50	7	24.09	23.00	-6	43,223	-0.01%
2021/10/01	4	24.71	5	24.76	24.10	-1	43,315	0.00%
2021/09/30	6.2	25.37	0	0.00	25.30	6.2	43,355	0.01%
2021/09/29	7	25.07	18	25.13	24.90	-11	43,544	-0.03%
2021/09/28	6	26.33	1	26.30	26.05	5	44,063	0.01%
2021/09/27	1	26.80	5	26.90	26.50	-4	44,114	-0.01%
2021/09/24	4	27.00	0	0.00	26.80	4	44,145	0.01%
2021/09/22	4	26.10	0	0.00	26.05	4	44,133	0.01%
2021/09/17	9	26.95	12	26.63	27.00	-3	44,073	-0.01%
2021/09/16	12	27.31	7	27.15	26.80	5	43,959	0.01%
2021/09/15	14	27.07	2	26.98	26.85	12	43,793	0.03%
2021/09/14	15	27.37	22.2	27.29	27.15	-7.2	43,716	-0.02%
2021/09/13	12	27.65	4	27.83	27.30	8	43,573	0.02%
2021/09/10	25	28.12	19	27.80	27.95	6	43,362	0.01%
2021/09/09	24	27.77	6	27.89	27.75	18	42,888	0.04%
2021/09/08	32	27.43	6	27.48	27.05	26	42,075	0.06%
2021/09/07	39	28.30	11	28.97	28.40	28	41,379	0.07%
2021/09/06	374	29.46	415	29.48	30.20	-41	40,346	-0.10%	大買/大賣/
2021/09/03	25	27.93	42	28.24	28.80	-17	36,730	-0.05%
2021/09/02	17.2	27.10	24	27.30	26.20	-6.8	34,741	-0.02%
2021/09/01	18	26.30	5	26.87	27.05	13	34,525	0.04%
2021/08/31	27	25.60	22	25.59	25.70	5	34,291	0.01%
2021/08/30	3	27.62	21	27.73	27.80	-18	34,118	-0.05%
2021/08/27	9	27.27	13	27.11	27.35	-4	33,923	-0.01%
2021/08/26	13	27.74	29	27.57	27.20	-16	34,011	-0.05%
2021/08/25	166	27.40	169	27.48	27.00	-3	33,962	-0.01%	大買/大賣/
2021/08/24	6	26.71	24	27.01	26.65	-18	33,608	-0.05%
2021/08/23	11	26.58	8	26.26	26.95	3	33,387	0.01%
2021/08/20	3	24.63	4	24.91	24.80	-1	33,119	0.00%
2021/08/19	5	24.83	4	24.98	24.60	1	33,003	0.00%
2021/08/18	8	25.11	6	24.76	25.70	2	33,223	0.01%
2021/08/17	25	24.71	5	24.93	24.10	20	33,752	0.06%
2021/08/16	24	25.22	15	25.05	24.90	9	33,505	0.03%
2021/08/13	41	26.13	10	25.96	25.55	31	33,200	0.09%
2021/08/12	187	27.11	328	27.10	26.90	-141	32,832	-0.43%	大買/大賣/鉅額交易
2021/08/11	197	27.07	45	26.88	26.50	152	32,317	0.47%	大買/鉅額交易
2021/08/10	356	28.16	302.3	27.81	28.10	53.8	31,599	0.17%	大買/大賣/
2021/08/09	208.3	29.92	351	29.98	29.35	-142.8	30,664	-0.47%	大買/大賣/鉅額交易
2021/08/06	208.4	29.54	73.1	29.61	29.25	135.3	29,741	0.45%	大買/鉅額交易
2021/08/05	126.1	30.45	155	30.90	30.65	-28.9	28,528	-0.10%	大買/大賣/
2021/08/04	48	28.63	57	28.08	29.00	-9	26,027	-0.03%
2021/08/03	85	26.49	143	26.80	27.75	-58	23,989	-0.24%	大賣/
2021/08/02	27	25.81	41.3	25.79	25.50	-14.3	22,932	-0.06%
2021/07/30	79	26.26	48	26.08	25.60	31	22,352	0.14%
2021/07/29	25	24.68	98	24.52	24.65	-73	20,122	-0.36%
2021/07/28	13	23.20	1	23.50	23.50	12	19,872	0.06%
2021/07/27	4	24.69	25	24.98	24.55	-21	20,121	-0.10%
2021/07/26	7	24.78	10	24.88	24.95	-3	20,232	-0.01%
2021/07/23	4	24.19	10	24.38	24.15	-6	20,526	-0.03%
2021/07/22	22	24.23	20	24.29	24.35	2	21,128	0.01%
2021/07/21	64.3	23.78	6	23.59	23.80	58.3	22,342	0.26%
2021/07/20	2	22.85	4	22.95	22.70	-2	22,607	-0.01%
2021/07/19	3	23.50	0	0.00	23.45	3	23,761	0.01%
2021/07/16	2	24.05	0	0.00	24.00	2	24,118	0.01%
2021/07/15	3	23.98	2	23.75	24.20	1	24,197	0.00%
2021/07/14	14	23.43	7	23.44	23.35	7	24,228	0.03%
2021/07/13	53	25.61	45	24.82	24.50	8	24,184	0.03%
2021/07/12	27	24.13	28	24.31	24.65	-1	22,801	0.00%
2021/07/09	0	0.00	3	22.60	22.45	-3	21,461	-0.01%
2021/07/08	15	22.63	19	22.58	22.50	-4	21,806	-0.02%
2021/07/07	32	22.17	0	0.00	22.30	32	22,353	0.14%
2021/07/06	4	22.08	1	22.35	22.15	3	22,663	0.01%
2021/07/05	4	21.90	26	22.32	22.90	-22	22,708	-0.10%
2021/07/02	3	21.60	3	21.50	21.55	0	22,481	0.00%
2021/07/01	0	0.00	20	21.20	21.15	-20	22,737	-0.09%
2021/06/29	20	22.00	1	21.60	21.30	19	23,082	0.08%
2021/06/25	0	0.00	2	21.65	21.45	-2	23,186	-0.01%
2021/06/24	4	21.50	6	21.43	21.55	-2	23,252	-0.01%
2021/06/23	3	21.30	1	21.20	21.30	2	23,282	0.01%
2021/06/22	3	21.10	0	0.00	20.85	3	23,386	0.01%
2021/06/21	0	0.00	1	20.60	20.65	-1	23,434	0.00%
2021/06/18	0	0.00	5	21.74	21.40	-5	24,068	-0.02%
2021/06/17	2	21.70	1	21.55	21.90	1	24,802	0.00%
2021/06/16	3	21.50	4	21.30	21.25	-1	25,304	0.00%
2021/06/15	8	22.01	5	21.97	21.95	3	26,279	0.01%
2021/06/11	7	21.89	10	21.75	21.70	-3	26,200	-0.01%
2021/06/10	3	21.90	21	21.66	21.75	-18	26,202	-0.07%
2021/06/09	26	21.90	2	21.95	21.95	24	26,084	0.09%
2021/06/08	7	21.49	5	21.24	21.65	2	25,538	0.01%
2021/06/07	2	21.35	2	20.60	21.05	0	25,482	0.00%
2021/06/04	0	0.00	8	21.48	21.10	-8	25,388	-0.03%
2021/06/03	12	21.80	1	21.90	21.90	11	25,315	0.04%
2021/06/02	19	21.77	7	21.63	21.50	12	25,091	0.05%
2021/06/01	8	21.59	18	21.56	21.45	-10	24,765	-0.04%
2021/05/31	7	21.27	14	21.46	21.20	-7	24,673	-0.03%
2021/05/28	14	21.23	20	21.19	21.15	-6	24,555	-0.02%
2021/05/27	13	20.70	5	20.70	20.80	8	24,655	0.03%
2021/05/26	16	20.87	2	21.55	20.75	14	24,700	0.06%
2021/05/25	7	20.96	25	20.95	21.50	-18	24,384	-0.07%
2021/05/24	4	19.56	0	0.00	19.70	4	23,592	0.02%
2021/05/21	5	19.10	5.2	19.38	19.10	-0.2	23,619	0.00%
2021/05/20	10	19.25	8	19.18	18.90	2	23,705	0.01%
2021/05/19	8	19.01	0	0.00	19.55	8	23,679	0.03%
2021/05/18	4	18.53	14	18.61	18.75	-10	23,624	-0.04%
2021/05/17	3	17.48	1	18.20	17.05	2	23,690	0.01%
2021/05/14	11	19.44	4	18.90	18.70	7	23,551	0.03%
2021/05/13	0	0.00	1	17.50	19.00	-1	23,366	0.00%
2021/05/12	18	19.31	15	19.87	18.90	3	23,170	0.01%
2021/05/11	9	21.11	7	21.09	20.80	2	22,941	0.01%
2021/05/10	13	22.32	11	22.59	22.25	2	22,796	0.01%
2021/05/07	49	22.49	40	23.13	23.25	9	22,644	0.04%
2021/05/06	58	22.18	1.2	22.45	22.15	56.8	22,446	0.25%
2021/05/05	19	22.70	13	22.82	22.00	6	22,372	0.03%
2021/05/04	22	21.24	0	0.00	22.50	22	22,259	0.10%
2021/05/03	66	23.71	15	23.96	23.30	51	21,948	0.23%
2021/04/29	15	25.88	7	25.92	25.30	8	22,047	0.04%
2021/04/28	11	26.10	48	26.11	26.70	-37	21,976	-0.17%
2021/04/27	39	25.72	113	25.93	26.00	-74	22,434	-0.33%	大賣/
2021/04/26	13	24.58	21	24.80	24.80	-8	21,944	-0.04%
2021/04/23	17	21.83	63	22.10	22.55	-46	21,284	-0.22%
2021/04/22	15	21.28	11	21.50	20.50	4	20,128	0.02%
2021/04/21	13	21.30	0	0.00	20.90	13	19,705	0.07%
2021/04/20	6	21.33	4	21.20	21.20	2	19,587	0.01%
2021/04/19	3	21.07	1	20.70	21.00	2	19,504	0.01%
2021/04/16	0.4	20.45	3	20.75	20.55	-2.6	19,257	-0.01%
2021/04/15	10	20.22	50	19.60	20.10	-40	19,080	-0.21%
2021/04/14	40	19.74	2	19.85	19.80	38	18,920	0.20%
2021/04/13	14	21.34	19	21.69	20.30	-5	18,627	-0.03%
2021/04/12	3	21.30	7	20.54	20.60	-4	17,965	-0.02%
2021/04/09	4	20.08	2	20.15	20.05	2	17,702	0.01%
2021/04/08	0	0.00	1	20.00	19.95	-1	17,572	-0.01%
2021/04/07	6	19.27	1	19.30	19.25	5	17,205	0.03%
2021/04/06	2	18.95	11	18.85	19.10	-9	17,117	-0.05%
2021/04/01	10	18.60	20	18.85	18.55	-10	17,121	-0.06%
2021/03/31	3	18.70	4	18.63	18.65	-1	17,081	-0.01%
2021/03/30	11	18.58	3	18.65	18.65	8	17,135	0.05%
2021/03/29	28	18.45	7	18.36	18.35	21	17,362	0.12%
2021/03/26	17	18.56	5	18.35	18.35	12	17,325	0.07%
2021/03/25	6	18.40	6	18.30	18.20	0	17,241	0.00%
2021/03/24	5	18.37	2	18.30	18.30	3	17,159	0.02%
2021/03/23	1	18.95	1	18.60	18.45	0	17,149	0.00%
2021/03/22	5	18.88	20	19.00	18.90	-15	16,568	-0.09%
2021/03/19	15	18.34	12	18.02	18.50	3	15,787	0.02%
2021/03/18	12	17.76	4	18.55	17.55	8	15,329	0.05%
2021/03/17	0	17.00	0	0.00	16.90	0	14,517	0.00%
2021/03/15	3	16.85	0	0.00	16.65	3	15,376	0.02%
2021/03/11	0	0.00	2	16.05	16.60	-2	17,823	-0.01%
2021/03/10	2	16.00	0	0.00	16.00	2	18,883	0.01%
2021/03/09	10	15.65	10	15.80	15.85	0	20,295	0.00%
2021/03/08	0	0.00	26	16.34	16.00	-26	21,049	-0.12%
2021/03/05	1	16.10	2	16.25	16.15	-1	21,536	0.00%
2021/03/02	29	17.59	48	17.61	17.00	-19	22,914	-0.08%
2021/02/25	0	0.00	1	17.15	17.00	-1	25,293	0.00%
2021/02/24	1	17.40	0	0.00	16.80	1	26,346	0.00%
2021/02/23	0	0.00	2	17.05	17.20	-2	26,401	-0.01%
2021/02/22	51	17.20	0	0.00	17.00	51	26,273	0.19%
2021/02/19	0	0.00	2	16.70	17.00	-2	26,200	-0.01%
2021/02/18	2	16.75	1	17.00	16.85	1	26,146	0.00%
2021/02/17	2.7	16.67	0	0.00	16.70	2.7	26,024	0.01%
2021/02/04	0	0.00	50	15.80	15.70	-50	25,743	-0.19%
2021/02/03	1	16.20	1	15.95	15.80	0	25,738	0.00%
2021/02/02	41	16.30	3	16.13	16.20	38	25,718	0.15%
2021/02/01	6	15.91	49	15.93	15.90	-43	25,574	-0.17%
2021/01/29	9	15.73	4	16.25	15.50	5	25,475	0.02%
2021/01/28	3	16.10	3	16.10	16.05	0	25,412	0.00%
2021/01/27	0.3	16.50	30	16.50	16.50	-29.7	25,422	-0.12%
2021/01/26	0	0.00	60	16.36	16.45	-60	25,447	-0.24%
2021/01/25	39	17.09	10	17.31	16.95	29	25,381	0.11%
2021/01/22	29	17.29	18	17.25	17.30	11	25,339	0.04%
2021/01/21	36	16.99	18	17.10	16.75	18	24,989	0.07%
2021/01/20	135	18.19	7	17.01	16.60	128	24,558	0.52%	大買/鉅額交易
2021/01/19	26	18.31	55	18.29	18.40	-29	23,282	-0.12%
2021/01/18	10	15.78	7	16.11	16.75	3	22,232	0.01%
2021/01/15	0	0.00	1	16.90	16.30	-1	22,298	0.00%
2021/01/12	0	0.00	14.1	16.71	16.45	-14.1	22,486	-0.06%
2021/01/11	3	17.15	4	17.05	17.20	-1	22,233	0.00%
2021/01/07	0	0.00	1.4	16.51	16.50	-1.4	22,150	-0.01%
2021/01/06	6	17.13	11	16.58	16.40	-5	22,402	-0.02%
2021/01/04	7	16.50	0	0.00	16.70	7	23,348	0.03%
2020/12/31	3	17.25	0	0.00	17.00	3	24,338	0.01%
2020/12/30	3	17.50	0	0.00	17.50	3	24,317	0.01%
2020/12/29	6	17.81	5	17.60	17.60	1	24,299	0.00%
2020/12/28	116	18.21	7	17.95	18.15	109	24,212	0.45%	大買/鉅額交易
2020/12/25	0	0.00	6	17.49	17.30	-6	24,012	-0.02%
2020/12/24	8	17.41	3.2	17.44	17.25	4.8	24,580	0.02%
2020/12/23	1	18.15	0	0.00	17.55	1	24,708	0.00%
2020/12/22	2	17.30	29	18.10	17.10	-27	24,496	-0.11%
2020/12/18	31	18.02	1	17.80	17.80	30	24,663	0.12%
2020/12/17	0	0.00	33	18.19	18.30	-33	24,837	-0.13%
2020/12/16	5	17.83	0	0.00	18.10	5	24,926	0.02%
2020/12/15	29	17.30	0	0.00	17.20	29	24,906	0.12%
2020/12/14	2	18.00	34.9	17.72	17.90	-32.9	24,946	-0.13%
2020/12/11	0	0.00	19	17.03	17.35	-19	25,346	-0.07%
2020/12/10	27	17.84	35	18.48	17.60	-8	25,770	-0.03%
2020/12/09	40	19.54	2	19.48	19.50	38	26,092	0.15%
2020/12/08	45	20.84	47	19.84	20.80	-2	25,833	-0.01%
2020/12/07	34	20.17	17.1	20.54	20.65	16.9	24,665	0.07%
2020/12/04	24.9	18.34	33.1	18.08	18.80	-8.3	23,431	-0.04%
2020/12/03	36	16.94	80.1	17.12	17.10	-44.1	22,291	-0.20%
2020/12/02	10	15.59	12	16.00	16.00	-2	21,137	-0.01%
2020/12/01	11.6	14.86	76.4	14.81	14.95	-64.7	20,557	-0.31%
2020/11/30	42	14.55	16	14.38	14.60	26	20,137	0.13%
2020/11/27	36	13.69	24	13.57	13.85	12	19,216	0.06%
2020/11/26	23	13.31	9	13.31	13.55	14	18,917	0.07%
2020/11/25	10	13.28	158	13.34	13.45	-148	18,602	-0.80%	大賣/鉅額交易
2020/11/24	101	13.41	37	13.48	13.25	64	18,030	0.35%	大買/
2020/11/23	12	12.56	10.3	12.69	12.90	1.7	15,856	0.01%
2020/11/20	11	11.70	56	11.43	11.75	-45	14,750	-0.31%
2020/11/19	20	11.30	0	0.00	11.35	20	14,571	0.14%
2020/11/17	0	0.00	1	11.15	11.15	-1	14,669	-0.01%
2020/11/16	9	11.19	148	11.13	11.10	-139	15,115	-0.92%	大賣/鉅額交易
2020/11/13	0	0.00	13	11.05	11.20	-13	15,210	-0.09%
2020/11/12	10	11.30	3	11.12	11.15	7	15,547	0.05%
2020/11/11	11	11.17	0	0.00	11.15	11	15,895	0.07%
2020/11/10	50	11.30	0	0.00	11.20	50	15,948	0.31%
2020/11/09	54	11.31	52	11.35	11.40	2	15,935	0.01%
2020/11/06	50	11.15	5	11.35	11.10	45	15,924	0.28%
2020/11/05	0	0.00	5	11.47	11.30	-5	16,133	-0.03%
2020/11/04	5	11.49	0	0.00	11.45	5	16,157	0.03%
2020/11/03	0.2	11.30	0.1	11.30	11.30	0.1	16,227	0.00%
2020/10/30	1	11.35	0	0.00	11.20	1	16,393	0.01%
2020/10/29	4	11.74	2	11.63	11.70	2	16,375	0.01%
2020/10/28	50	12.06	15.8	11.99	11.85	34.2	16,457	0.21%
2020/10/27	5	12.12	2	12.20	12.30	3	16,375	0.02%
2020/10/26	2	12.45	37	12.48	12.30	-35	16,397	-0.21%
2020/10/23	38	12.51	11.1	12.58	12.40	26.9	16,383	0.16%
2020/10/22	3	12.50	11	12.35	12.80	-8	17,709	-0.05%
2020/10/21	36	12.60	39	12.45	12.45	-3	17,697	-0.02%
2020/10/19	27	12.26	6	12.28	12.25	21	18,132	0.12%
2020/10/16	5	12.37	25	12.19	12.20	-20	18,113	-0.11%
2020/10/15	60	12.52	55	12.66	12.45	5	18,149	0.03%
2020/10/14	5	12.69	2	12.58	12.60	3	17,999	0.02%
2020/10/13	15	12.48	10	12.48	12.45	5	17,783	0.03%
2020/10/12	18	12.86	13	12.98	12.85	5	17,691	0.03%
2020/10/08	29	12.12	28	12.56	12.80	1	16,660	0.01%
2020/10/07	11	11.70	0	0.00	11.65	11	15,596	0.07%
2020/10/06	0	0.00	28	11.69	11.55	-28	15,445	-0.18%
2020/10/05	4	11.71	7	11.72	11.60	-3	15,510	-0.02%
2020/09/30	7	11.59	12	11.59	11.70	-5	15,428	-0.03%
2020/09/29	8	11.72	5	11.76	11.70	3	15,331	0.02%
2020/09/28	6	10.96	0	0.00	11.30	6	15,082	0.04%
2020/09/25	20	10.40	16	10.58	10.30	4	15,003	0.03%
2020/09/24	9	11.23	0	0.00	11.05	9	15,028	0.06%
2020/09/23	20	11.40	0	0.00	11.20	20	15,112	0.13%
2020/09/22	203	12.88	113	12.96	12.95	90	14,912	0.60%	大買/大賣/
2020/09/21	3	13.37	112	13.10	13.05	-109	14,723	-0.74%	大賣/鉅額交易
2020/09/17	15	13.36	1	13.20	13.35	14	14,499	0.10%
2020/09/16	25	13.86	14	13.96	13.40	11	14,458	0.08%
2020/09/15	50	13.88	7	13.85	13.60	43	14,093	0.31%
2020/09/14	11	13.49	21	13.64	13.95	-10	13,490	-0.07%
2020/09/09	0	0.00	2	12.48	12.60	-2	12,495	-0.02%
2020/09/04	3	12.12	0	0.00	12.30	3	12,518	0.02%
2020/09/02	0	0.00	1	12.45	12.35	-1	12,540	-0.01%
2020/09/01	5	12.58	4	12.44	12.40	1	12,791	0.01%
2020/08/27	10	12.55	0	0.00	12.45	10	12,958	0.08%
2020/08/26	0	0.00	11	12.55	12.45	-11	13,041	-0.08%
2020/08/25	1	12.45	1	12.30	12.40	0	13,082	0.00%
2020/08/24	15	12.32	2	12.28	12.30	13	13,164	0.10%
2020/08/21	10	12.20	0	0.00	12.35	10	13,315	0.08%
2020/08/20	12	12.01	34	12.64	11.95	-22	13,678	-0.16%
2020/08/19	12	13.40	0	0.00	13.15	12	13,485	0.09%
2020/08/18	0	0.00	1	13.60	13.60	-1	13,783	-0.01%
2020/08/17	1	13.75	12.9	13.15	13.50	-11.9	14,643	-0.08%
2020/08/12	0	0.00	8	12.70	12.55	-8	15,439	-0.05%
2020/08/11	7	13.05	10	12.83	12.85	-3	15,645	-0.02%
2020/08/10	2	12.90	1	12.80	12.70	1	15,571	0.01%
2020/08/07	4	13.00	0	0.00	12.70	4	15,607	0.03%
2020/08/06	6	12.87	2	12.75	12.80	4	15,558	0.03%
2020/08/04	0	0.00	26	12.93	12.70	-26	15,967	-0.16%
2020/08/03	5	12.83	3	12.85	12.70	2	15,886	0.01%
2020/07/31	5	12.52	4	12.45	12.45	1	15,792	0.01%
2020/07/30	54	12.17	90	12.30	12.45	-36	15,953	-0.23%
2020/07/29	75	12.14	54	12.20	12.25	21	16,109	0.13%
2020/07/28	14	12.68	5.9	12.87	12.30	8.1	16,093	0.05%
2020/07/27	8	12.21	5	12.28	12.10	3	14,859	0.02%
2020/07/24	2	12.08	6	12.31	11.90	-4	14,983	-0.03%
2020/07/23	30	12.39	18	12.56	12.45	12	15,158	0.08%
2020/07/22	4	11.95	2	11.90	11.85	2	14,855	0.01%
2020/07/21	1	11.75	1	11.50	11.85	0	15,361	0.00%
2020/07/17	3	11.83	0	0.00	11.65	3	16,118	0.02%
2020/07/16	0	0.00	3	12.00	12.05	-3	16,755	-0.02%
2020/07/15	27	11.73	20	11.70	11.70	7	16,935	0.04%
2020/07/14	0	0.00	2	12.20	12.00	-2	17,270	-0.01%
2020/07/13	12	12.22	0	0.00	12.15	12	17,607	0.07%
2020/07/09	0	0.00	1	13.05	12.90	-1	17,619	-0.01%
2020/07/08	7	13.05	7	13.10	13.05	0	17,545	0.00%
2020/07/07	0	0.00	14	13.40	12.95	-14	17,497	-0.08%
2020/07/03	1	13.20	1	13.05	13.00	0	16,896	0.00%
2020/07/02	0	0.00	7.8	12.65	12.70	-7.8	16,861	-0.05%
2020/07/01	0	0.00	2	12.50	12.50	-2	16,738	-0.01%
2020/06/30	2	12.35	2	12.20	12.25	0	16,677	0.00%
2020/06/23	10	12.50	0	0.00	12.55	10	16,686	0.06%
2020/06/22	6	12.80	0	0.00	12.35	6	16,671	0.04%
2020/06/19	0	0.00	20	12.00	12.30	-20	16,686	-0.12%
2020/06/18	0	0.00	2.1	12.24	12.00	-2.1	16,792	-0.01%
2020/06/16	0	0.00	0.2	11.90	11.95	-0.2	16,721	0.00%
2020/06/12	2	11.65	5	11.73	12.05	-3	16,667	-0.02%
2020/06/11	34	11.76	30	11.75	11.65	4	16,465	0.02%
2020/06/10	6	11.80	200	11.85	11.75	-194	16,346	-1.19%	大賣/鉅額交易
2020/06/08	103	13.05	207	13.05	12.90	-104	16,000	-0.65%	大買/大賣/鉅額交易
2020/06/05	0	0.00	11	12.65	12.65	-11	15,713	-0.07%
2020/06/04	2	12.70	0	0.00	12.55	2	15,571	0.01%
2020/06/03	2	12.45	4	12.56	12.45	-2	15,464	-0.01%
2020/06/02	0	0.00	50	12.45	12.45	-50	15,391	-0.32%
2020/06/01	0	0.00	1	12.35	12.45	-1	15,419	-0.01%
2020/05/29	0	0.00	6	12.42	12.45	-6	15,353	-0.04%
2020/05/28	20	12.25	6	12.63	12.20	14	15,195	0.09%
2020/05/27	245	12.95	8	12.47	12.30	237	14,948	1.59%	大買/鉅額交易
2020/05/26	72	13.42	3.1	13.28	13.30	68.9	14,452	0.48%
2020/05/25	42	14.03	85	13.76	13.55	-43	14,151	-0.30%
2020/05/22	99	13.88	16	13.85	13.90	83	13,764	0.60%
2020/05/21	77	12.65	24	13.00	13.20	53	12,518	0.42%
2020/05/20	2	12.20	25	12.08	12.00	-23	11,598	-0.20%
2020/05/19	1	11.90	34	12.02	11.90	-33	11,337	-0.29%
2020/05/18	16	11.98	4	11.99	11.95	12	11,161	0.11%
2020/05/15	21	11.62	2	11.63	11.75	19	10,866	0.17%
2020/05/14	1	11.70	3	11.78	11.55	-2	10,661	-0.02%
2020/05/13	2	11.85	2	11.80	11.80	0	10,538	0.00%
2020/05/12	7	11.70	0	0.00	11.60	7	10,400	0.07%
2020/05/11	17	12.19	64	12.11	11.95	-47	10,201	-0.46%
2020/05/08	20	11.60	0	0.00	11.60	20	9,648	0.21%
2020/05/07	0	0.00	1	11.60	11.60	-1	9,591	-0.01%
2020/05/06	20	11.48	5	11.43	11.55	15	9,440	0.16%
2020/05/05	13	11.60	4	11.73	11.55	9	9,290	0.10%
2020/05/04	2	11.80	2	11.65	11.75	0	9,010	0.00%
2020/04/30	1	11.70	2.2	11.61	11.55	-1.2	8,845	-0.01%
2020/04/29	2	11.60	2	11.50	11.45	0	8,535	0.00%
2020/04/28	8	11.96	16	12.04	11.70	-8	8,227	-0.10%
2020/04/27	3	11.95	4	11.90	11.80	-1	7,914	-0.01%
2020/04/24	24	11.84	8	11.94	11.70	16	7,612	0.21%
2020/04/23	15	11.00	7	11.11	11.70	8	7,064	0.11%
2020/04/22	6	10.73	11	10.80	10.85	-5	6,507	-0.08%
2020/04/21	15	11.11	69	11.20	11.10	-54	6,124	-0.88%
2020/04/20	2	10.20	12	10.29	10.35	-10	5,379	-0.19%
2020/04/17	15	9.98	11	9.99	9.89	4	5,121	0.08%
2020/04/16	14	9.75	8	9.33	9.79	6	4,686	0.13%
2020/04/15	0	0.00	8	8.87	8.90	-8	4,198	-0.19%
2020/04/14	6	9.03	7	8.90	8.90	-1	4,148	-0.02%
2020/04/13	3	8.76	4	8.69	8.68	-1	4,029	-0.02%
2020/04/09	0	0.00	2	8.75	8.59	-2	4,060	-0.05%
2020/04/08	0	0.00	5	8.52	8.65	-5	4,089	-0.12%
2020/04/07	7	8.78	21	8.78	8.46	-14	4,424	-0.32%
2020/04/06	2	8.24	0	0.00	8.24	2	4,315	0.05%
2020/04/01	0	0.00	16	8.14	8.15	-16	4,253	-0.38%
2020/03/31	5	8.18	35	8.15	8.02	-30	4,208	-0.71%
2020/03/30	0	0.00	111	8.09	8.08	-111	4,136	-2.68%	大賣/鉅額交易
2020/03/27	53	8.10	0	0.00	7.98	53	4,087	1.30%
2020/03/26	11	8.16	1	8.19	8.20	10	4,081	0.25%
2020/03/25	111	8.12	37	8.58	8.03	74	3,993	1.85%	大買/
2020/03/24	100	7.98	122	7.99	8.16	-22	3,796	-0.58%	大賣/
2020/03/23	0	0.00	14	7.39	7.44	-14	3,618	-0.39%
2020/03/19	0	0.00	15	5.84	6.16	-15	3,595	-0.42%
2020/03/18	0	0.00	10	5.64	5.60	-10	3,453	-0.29%
2020/03/16	15	6.21	20	6.49	6.06	-5	3,430	-0.15%
2020/03/13	10	6.24	0	0.00	6.45	10	3,457	0.29%
2020/03/12	4	7.22	0	0.00	6.88	4	3,411	0.12%
2020/03/09	1	7.80	5	7.97	7.66	-4	3,649	-0.11%
2020/03/06	2	7.82	0	0.00	7.98	2	3,580	0.06%
2020/03/05	6	8.09	2	8.05	7.97	4	3,557	0.11%
2020/02/27	0	0.00	6	7.62	7.44	-6	3,375	-0.18%
2020/02/25	2	7.79	2	7.76	7.74	0	3,473	0.00%
2020/02/17	1	7.72	0	0.00	7.67	1	3,413	0.03%
2020/02/14	6	7.77	9	7.79	7.77	-3	3,414	-0.09%
2020/02/12	0	0.00	1	8.00	7.91	-1	3,421	-0.03%
2020/02/11	4	7.72	0	0.00	7.71	4	3,359	0.12%
2020/02/10	0	0.00	10	7.60	7.67	-10	3,354	-0.30%
2020/02/06	30	7.80	22	7.65	7.82	8	3,359	0.24%
2020/02/03	0.4	7.10	0	0.00	7.11	0.4	3,238	0.01%
2020/01/30	3	7.44	10	7.43	7.36	-7	3,186	-0.22%
2020/01/20	3	8.17	0	0.00	8.16	3	3,113	0.10%
2020/01/15	0	0.00	5	8.26	8.18	-5	3,160	-0.16%
2020/01/14	1	8.25	0	0.00	8.23	1	3,137	0.03%
2020/01/13	1	8.22	0	0.00	8.22	1	3,111	0.03%
2020/01/09	0	0.00	1	8.18	8.18	-1	3,107	-0.03%
2020/01/08	14	8.11	0	0.00	8.10	14	3,112	0.45%
2020/01/07	12	8.24	0	0.00	8.22	12	3,091	0.39%
2020/01/06	14	8.49	0	0.00	8.36	14	3,059	0.46%
2020/01/03	32	8.71	0	0.00	8.65	32	2,999	1.07%
2020/01/02	4	9.01	0	0.00	9.03	4	2,890	0.14%
2019/12/31	10	9.16	15.2	9.16	9.13	-5.2	2,791	-0.19%
2019/12/30	0	0.00	25	8.65	8.73	-25	2,385	-1.05%
2019/12/24	12	8.54	0	0.00	8.51	12	2,251	0.53%
2019/12/23	8	8.64	30	8.74	8.59	-22	2,375	-0.93%
2019/12/18	77	8.51	0	0.00	8.44	77	2,281	3.37%
2019/12/17	0	0.00	5	8.51	8.47	-5	2,251	-0.22%
2019/12/16	0	0.00	12	8.44	8.38	-12	2,194	-0.55%
2019/12/13	4	8.38	5	8.31	8.24	-1	2,158	-0.05%
2019/12/12	1	8.33	0	0.00	8.31	1	2,127	0.05%
2019/12/11	10	8.25	1	8.35	8.25	9	2,093	0.43%
2019/12/10	20	8.26	0.1	8.30	8.33	19.9	2,085	0.95%
2019/12/06	2	8.25	0	0.00	8.20	2	2,053	0.10%
2019/12/05	5	8.44	4	8.39	8.35	1	2,045	0.05%
2019/12/04	3	8.38	10	8.35	8.39	-7	2,231	-0.31%
2019/11/28	0	0.00	10	8.18	8.15	-10	2,113	-0.47%
2019/11/25	0	0.00	8	8.23	8.12	-8	2,077	-0.39%
2019/11/22	8	8.03	0	0.00	8.01	8	1,967	0.41%
2019/11/20	0	0.00	7	7.97	8.02	-7	1,942	-0.36%
2019/11/19	7	8.02	0	0.00	8.00	7	1,949	0.36%
2019/11/15	0	0.00	1	7.94	7.90	-1	1,998	-0.05%
2019/11/05	10	8.32	0	0.00	8.19	10	2,005	0.50%
2019/10/29	7	8.18	0	0.00	8.22	7	1,970	0.36%
2019/10/24	1	8.43	8	8.57	8.31	-7	1,960	-0.36%
2019/10/14	0	0.00	8	8.35	8.16	-8	2,115	-0.38%
2019/09/27	9	8.16	0	0.00	8.13	9	2,165	0.42%
2019/09/26	10	8.42	10	8.59	8.37	0	2,132	0.00%
2019/09/25	9	8.33	0	0.00	8.26	9	1,992	0.45%
2019/09/24	0	0.00	9	8.56	8.42	-9	1,987	-0.45%
2019/09/10	7	8.25	0	0.00	8.16	7	1,922	0.36%
2019/09/09	2	8.25	0	0.00	8.23	2	1,891	0.11%
2019/09/06	17	8.37	20	8.46	8.41	-3	1,872	-0.16%
2019/08/20	0	0.00	1	8.35	8.15	-1	1,468	-0.07%
2019/08/08	0	0.00	12	7.93	7.95	-12	1,428	-0.84%
2019/08/05	11	8.03	0	0.00	7.91	11	1,473	0.75%
2019/08/02	3	8.18	0	0.00	8.14	3	1,482	0.20%
2019/08/01	7	8.35	0	0.00	8.29	7	1,502	0.47%
2019/07/25	1	8.58	0	0.00	8.58	1	1,591	0.06%
2019/07/24	0	0.00	10	8.48	8.55	-10	1,586	-0.63%
2019/07/23	10	8.38	0	0.00	8.38	10	1,575	0.63%
2019/07/22	0	0.00	11	8.69	8.47	-11	1,632	-0.67%
2019/07/19	4	8.47	5	8.45	8.57	-1	1,792	-0.06%
2019/07/18	2	8.08	0	0.00	8.10	2	1,708	0.12%
2019/07/12	11	8.33	1	8.35	8.28	10	2,198	0.45%
2019/07/11	12	8.23	12	8.21	8.22	0	2,222	0.00%
2019/07/10	0	0.00	3	8.21	8.25	-3	2,245	-0.13%
2019/07/09	1	8.13	15	8.19	8.15	-14	2,247	-0.62%
2019/06/28	6	8.16	5	8.16	8.12	1	2,785	0.04%
2019/06/27	17	8.25	2	8.25	8.21	15	2,765	0.54%
2019/06/26	0	0.00	3	8.00	8.02	-3	2,737	-0.11%
2019/06/24	0	0.00	8	8.05	8.04	-8	2,781	-0.29%
2019/06/21	8	8.15	4	8.14	8.03	4	2,790	0.14%
2019/06/20	0	0.00	9	8.10	8.09	-9	2,795	-0.32%
2019/06/19	13	8.02	0	0.00	7.99	13	2,827	0.46%
2019/05/29	0	0.00	11	7.98	7.98	-11	3,020	-0.36%
2019/05/28	12	7.99	1	7.98	7.98	11	3,028	0.36%
2019/05/27	0	0.00	12	8.06	8.06	-12	3,042	-0.39%
2019/05/24	12	8.28	0	0.00	8.02	12	3,068	0.39%
2019/05/10	0	0.00	12	8.16	8.16	-12	3,519	-0.34%
2019/05/09	2	8.46	0	0.00	8.35	2	3,506	0.06%
2019/05/07	0	0.00	1	8.74	8.68	-1	3,447	-0.03%
2019/05/06	4	8.73	0	0.00	8.66	4	3,474	0.12%
2019/05/03	11	8.97	2	8.96	8.94	9	3,441	0.26%
2019/05/02	0	0.00	5	8.84	8.85	-5	3,420	-0.15%
2019/04/30	0	0.00	1	8.86	8.84	-1	3,425	-0.03%
2019/04/26	13	9.10	0	0.00	9.04	13	3,441	0.38%
2019/04/25	5	9.34	17.3	9.43	9.31	-12.3	3,367	-0.37%
2019/04/24	18	9.26	0	0.00	9.12	18	3,153	0.57%
2019/04/23	1	9.30	24	9.37	9.28	-23	3,076	-0.75%
2019/04/22	12	9.07	2	9.21	9.20	10	2,828	0.35%
2019/04/19	0	0.00	3	8.97	9.18	-3	2,760	-0.11%
2019/04/10	0.4	8.78	1	8.82	8.83	-0.6	2,581	-0.02%
2019/04/08	0	0.00	12	8.91	8.90	-12	2,534	-0.47%
2019/04/03	13	8.78	10	8.75	8.73	3	2,414	0.12%
2019/04/02	10	8.17	0	0.00	8.14	10	2,255	0.44%
2019/03/29	2	8.09	2	8.08	8.03	0	2,192	0.00%
2019/03/27	2	8.13	0	0.00	8.14	2	2,189	0.09%
2019/02/26	1	8.91	1	9.01	8.91	0	2,539	0.00%
2019/02/25	0	0.00	1	9.00	9.01	-1	2,581	-0.04%
2019/02/21	1	8.90	0	0.00	8.91	1	2,588	0.04%
2019/02/20	2	9.00	0	0.00	8.99	2	2,586	0.08%
2019/02/19	0	0.00	1	9.00	8.96	-1	2,610	-0.04%
2019/02/18	1	8.90	0	0.00	8.88	1	2,665	0.04%
2019/01/28	0	0.00	4	9.11	9.02	-4	2,388	-0.17%
2019/01/25	4	9.05	0	0.00	9.04	4	2,433	0.16%
2019/01/23	0	0.00	1	9.09	9.01	-1	2,459	-0.04%
2019/01/22	2	9.04	0	0.00	9.03	2	2,476	0.08%
2019/01/10	10	9.13	0	0.00	9.13	10	2,582	0.39%
2019/01/08	1	9.38	0	0.00	9.24	1	2,600	0.04%
2019/01/07	1	9.51	12	9.50	9.43	-11	2,624	-0.42%
2019/01/04	10	9.11	0	0.00	9.33	10	2,633	0.38%
2019/01/03	1	9.35	0	0.00	9.20	1	2,662	0.04%
2019/01/02	0	0.00	1	9.57	9.45	-1	2,692	-0.04%
2018/12/26	0	0.00	11	9.28	9.30	-11	2,697	-0.41%
2018/12/19	0	0.00	3	9.08	9.02	-3	2,836	-0.11%
2018/12/18	1	9.07	0	0.00	9.09	1	2,887	0.03%
2018/12/17	10	9.10	0	0.00	9.07	10	2,880	0.35%
2018/12/13	1	9.46	0	0.00	9.39	1	2,880	0.03%
2018/12/12	0	0.00	13	9.36	9.46	-13	2,882	-0.45%
2018/12/11	0	0.00	1	9.25	9.25	-1	2,848	-0.04%
2018/12/10	11	9.06	0	0.00	9.03	11	2,865	0.38%
2018/12/07	0	0.00	1	9.25	9.20	-1	2,849	-0.04%
2018/12/06	1	9.15	0	0.00	9.06	1	2,829	0.04%
2018/12/05	0	0.00	1	9.30	9.51	-1	2,796	-0.04%
2018/12/04	1	9.15	14	9.21	9.20	-13	2,686	-0.48%
2018/12/03	1	9.16	0	0.00	9.16	1	2,735	0.04%
2018/11/30	0	0.00	1	9.25	9.06	-1	2,722	-0.04%
2018/11/29	1	9.10	2	9.11	9.14	-1	2,685	-0.04%
2018/11/23	1	8.68	1	8.80	8.80	0	2,667	0.00%
2018/11/22	0	0.00	1	9.01	8.67	-1	2,667	-0.04%
2018/11/21	0	0.00	1	8.70	8.73	-1	2,689	-0.04%
2018/11/19	0	0.00	1	8.64	8.65	-1	2,738	-0.04%
2018/11/16	1	8.60	0	0.00	8.57	1	2,843	0.04%
2018/11/15	1	8.70	1	8.50	8.72	0	2,856	0.00%
2018/11/14	9	8.44	6	8.52	8.30	3	2,860	0.10%
2018/11/12	0	0.00	10	8.36	8.29	-10	2,949	-0.34%
2018/11/08	0	0.00	10	7.92	7.87	-10	3,028	-0.33%
2018/11/05	10	7.46	0	0.00	7.42	10	3,228	0.31%
2018/11/02	0	0.00	11	7.75	7.74	-11	3,324	-0.33%
2018/10/29	1	7.01	0	0.00	6.92	1	3,531	0.03%
2018/10/25	5	7.18	0	0.00	7.12	5	3,613	0.14%
2018/10/23	10	8.10	2	8.17	7.95	8	3,702	0.22%
2018/10/22	2	8.32	10	8.26	8.12	-8	3,734	-0.21%
2018/10/18	5	8.15	0	0.00	8.19	5	3,849	0.13%
2018/10/09	1	9.20	0	0.00	9.04	1	5,846	0.02%
2018/10/05	6	9.48	0	0.00	9.35	6	5,874	0.10%
2018/10/03	5	9.96	0	0.00	9.90	5	5,988	0.08%
2018/10/02	13	10.17	0	0.00	10.10	13	6,140	0.21%
2018/09/27	0	0.00	11	10.15	10.00	-11	6,456	-0.17%
2018/09/26	11	10.15	5	10.20	10.15	6	6,634	0.09%
2018/09/25	0	0.00	7	9.85	9.90	-7	6,787	-0.10%
2018/09/20	0	0.00	1.7	9.36	9.35	-1.7	7,677	-0.02%
2018/09/14	0	0.00	2	9.69	9.71	-2	8,490	-0.02%
2018/09/07	14	9.64	1	9.69	9.61	13	10,225	0.13%
2018/08/29	0	0.00	10	10.50	10.50	-10	16,025	-0.06%
2018/08/28	1	10.55	10	10.55	10.60	-9	16,376	-0.05%
2018/08/22	0	0.00	1	10.35	10.30	-1	17,500	-0.01%
2018/08/20	0	0.00	10	10.10	10.30	-10	17,550	-0.06%
2018/08/15	11	10.15	2	10.05	10.00	9	17,400	0.05%
2018/08/14	2	10.50	0	0.00	10.40	2	17,369	0.01%
2018/08/10	0	0.00	5	11.10	11.05	-5	17,232	-0.03%
2018/08/09	0	0.00	24	11.25	11.25	-24	17,162	-0.14%
2018/08/08	12	12.00	11	11.83	11.75	1	17,058	0.01%
2018/08/06	10	11.83	6	11.85	11.70	4	16,955	0.02%
2018/08/03	6	12.00	10	11.70	11.95	-4	16,923	-0.02%
2018/08/02	2	11.60	0	0.00	11.50	2	16,835	0.01%
2018/08/01	0	0.00	1	12.20	12.25	-1	16,735	-0.01%
2018/07/31	0	0.00	10	12.15	12.15	-10	16,709	-0.06%
2018/07/30	16	12.38	0	0.00	12.15	16	16,774	0.10%
2018/07/27	5	12.44	4	12.45	12.40	1	16,647	0.01%
2018/07/25	13	12.86	2.2	12.80	12.85	10.8	16,582	0.07%
2018/07/24	5	12.85	2	13.00	13.05	3	16,509	0.02%
2018/07/23	16	12.79	4	12.60	12.45	12	16,330	0.07%
2018/07/20	25	13.21	34	13.63	13.10	-9	16,155	-0.06%
2018/07/19	21	12.63	33	12.64	13.00	-12	15,369	-0.08%
2018/07/18	3	11.63	5	11.41	12.00	-2	14,633	-0.01%
2018/07/17	7	11.40	0	0.00	11.30	7	14,501	0.05%
2018/07/16	7	11.49	14	11.53	11.45	-7	14,463	-0.05%
2018/07/13	8	11.48	0	0.00	11.40	8	14,436	0.06%
2018/07/12	4	11.50	1	11.50	11.50	3	14,396	0.02%
2018/07/11	1	11.20	5	11.30	11.15	-4	14,366	-0.03%
2018/07/10	1	11.45	1	11.50	11.45	0	14,312	0.00%
2018/07/09	1	11.40	0	0.00	11.10	1	14,157	0.01%
2018/07/06	2	10.93	1	11.00	11.20	1	14,090	0.01%
2018/07/04	0	0.00	1	11.90	11.85	-1	13,906	-0.01%
2018/07/03	10	12.21	7	12.25	11.90	3	13,729	0.02%
2018/07/02	13	12.93	13	12.87	12.70	0	13,515	0.00%
2018/06/29	5	12.80	1.4	12.80	12.80	3.6	12,993	0.03%
2018/06/28	4	11.78	0	0.00	11.65	4	12,610	0.03%
2018/06/27	10	11.80	5	11.95	11.70	5	12,541	0.04%
2018/06/26	11	12.04	37	12.04	12.00	-26	12,418	-0.21%
2018/06/25	6	12.18	0	0.00	11.90	6	12,183	0.05%
2018/06/22	1	13.35	1	13.25	12.90	0	11,922	0.00%
2018/06/21	4	13.51	7	13.33	13.15	-3	11,578	-0.03%
2018/06/20	0	0.00	1	13.80	13.50	-1	11,318	-0.01%
2018/06/19	7	13.72	0	0.00	13.45	7	10,836	0.06%
2018/06/15	5	13.55	3	13.65	13.85	2	10,719	0.02%
2018/06/14	36	13.76	35	14.19	13.55	1	10,476	0.01%
2018/06/13	39	14.76	58.2	14.62	14.50	-19.2	9,958	-0.19%
2018/06/12	20	14.29	18	14.43	13.90	2	9,156	0.02%
2018/06/11	53	13.87	65	13.95	13.90	-12	8,799	-0.14%
2018/06/08	53	13.92	222	14.04	13.60	-169	8,242	-2.05%	大賣/鉅額交易
2018/06/07	53	12.98	16	13.21	13.30	37	7,087	0.52%
2018/06/06	188	11.53	24	12.03	12.10	164	6,550	2.50%	大買/鉅額交易
2018/06/05	2	11.35	3	11.42	11.00	-1	5,375	-0.02%
2018/06/01	8	11.16	7	11.11	10.65	1	6,029	0.02%
2018/05/31	6	10.35	5	10.40	10.55	1	5,436	0.02%
2018/05/30	1	9.50	141	9.98	9.94	-140	5,182	-2.70%	大賣/鉅額交易
2018/05/29	0	0.00	1	9.36	9.63	-1	5,035	-0.02%
2018/05/25	1	9.24	2	9.39	9.22	-1	5,059	-0.02%
2018/05/24	1	9.32	0	0.00	9.29	1	5,217	0.02%
2018/05/23	1	9.26	0	0.00	9.17	1	5,338	0.02%
2018/05/22	6	9.27	6	9.22	9.33	0	5,404	0.00%
2018/05/18	5	9.02	5	9.00	8.99	0	5,436	0.00%
2018/05/16	1	8.90	1	8.98	8.96	0	5,523	0.00%
2018/05/15	0	0.00	6	8.97	8.95	-6	5,589	-0.11%
2018/05/14	5	9.04	0	0.00	8.93	5	5,765	0.09%
2018/05/09	10	8.94	10	8.88	8.81	0	6,151	0.00%
2018/05/07	3	9.07	3	8.86	8.86	0	7,109	0.00%
2018/05/04	0	0.00	10	8.73	8.79	-10	7,785	-0.13%
2018/05/03	10	8.68	0	0.00	8.79	10	8,315	0.12%
2018/04/25	0	0.00	3	8.50	8.53	-3	8,569	-0.04%
2018/03/30	1	9.82	0	0.00	9.75	1	8,842	0.01%
2018/03/27	5	9.85	0	0.00	9.85	5	8,845	0.06%
2018/03/21	10	10.10	0	0.00	10.00	10	8,875	0.11%
2018/03/16	1	10.20	1	10.15	10.15	0	8,684	0.00%
2018/03/15	0	0.00	1	10.50	10.20	-1	8,653	-0.01%
2018/03/14	0	0.00	4	10.05	10.15	-4	8,497	-0.05%
2018/03/13	1	10.20	20	10.25	10.15	-19	8,474	-0.22%
2018/03/12	1	10.35	0	0.00	10.30	1	8,410	0.01%
2018/03/08	67	10.27	48	10.17	10.05	19	8,080	0.24%
2018/03/07	141	9.80	11	10.09	10.15	130	7,635	1.70%	大買/鉅額交易
2018/03/06	5	9.31	5	9.31	9.27	0	7,659	0.00%
2018/03/05	1	9.41	0	0.00	9.31	1	7,890	0.01%
2018/03/01	1	9.08	1	9.20	9.55	0	7,760	0.00%
2018/02/26	0	0.00	1	9.20	9.12	-1	7,850	-0.01%
2018/02/23	0	0.00	3	9.16	9.21	-3	7,688	-0.04%
2018/02/22	1	8.69	6	8.91	8.97	-5	7,626	-0.07%
2018/02/21	0	0.00	1	8.41	8.52	-1	7,640	-0.01%
2018/02/12	2	8.23	0.2	8.21	8.21	1.8	7,613	0.02%
2018/02/09	0	0.00	1	8.30	8.30	-1	7,568	-0.01%
2018/02/06	15	8.55	130	8.39	8.51	-115	7,579	-1.52%	大賣/鉅額交易
2018/02/05	0	9.31	0	0.00	9.31	0	7,563	0.00%
2018/02/02	2	9.68	0	0.00	9.61	2	7,551	0.03%
2018/02/01	0	0.00	3	9.86	9.85	-3	7,617	-0.04%
2018/01/31	7	10.13	2	10.25	10.10	5	7,394	0.07%
2018/01/30	150	10.68	12	10.72	10.40	138	7,169	1.92%	大買/鉅額交易
2018/01/29	4	10.83	14	10.64	11.05	-10	6,499	-0.15%
2018/01/26	5	9.99	0	0.00	10.05	5	5,812	0.09%
2018/01/25	5	9.47	5	9.28	9.27	0	5,358	0.00%
2018/01/23	0	0.00	20	9.22	9.20	-20	5,148	-0.39%
2018/01/19	0	9.14	0	0.00	9.20	0	5,415	0.00%
2018/01/15	0	0.00	5	9.27	9.28	-5	5,676	-0.09%
2018/01/12	0	0.00	0.5	9.15	9.20	-0.5	5,863	-0.01%
2018/01/09	0.4	9.07	10	9.18	9.09	-9.6	7,179	-0.13%