圓剛 (2417)-華南永昌券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
42.10
漲跌
▼0.85
漲幅
-1.98%
成交量
2,218張
產業
上市電腦週邊類股
406人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

圓剛 (2417)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
2024/12/13	0	0.00	14.7	42.69	42.10	-14.7	1,083	-1.36%
2024/12/12	25	43.70	3.1	43.10	42.95	21.9	1,071	2.04%
2024/12/11	0	0.00	3	40.48	40.30	-3	1,011	-0.30%
2024/12/10	0	40.00	1	39.95	40.00	-1	1,017	-0.10%
2024/12/04	0	0.00	1	40.95	40.95	-1	1,095	-0.09%
2024/12/02	0	40.90	0	0.00	40.60	0	1,201	0.00%
2024/11/29	0	0.00	1	40.85	41.10	-1	1,219	-0.08%
2024/11/28	0	0.00	3	40.80	40.80	-3	1,264	-0.24%
2024/11/27	2	42.12	2	42.43	41.65	0	1,309	0.00%
2024/11/26	8.1	42.37	6.6	42.51	41.45	1.5	1,332	0.11%
2024/11/25	0	0.00	0	40.70	40.30	0	1,358	0.00%
2024/11/18	1	38.70	1	38.95	38.65	0	2,076	0.00%
2024/11/13	0	39.75	1	40.15	39.60	-1	2,213	-0.04%
2024/11/08	0	0.00	1	40.65	40.55	-1	2,269	-0.04%
2024/11/07	3	41.22	2	41.15	41.25	1	2,313	0.04%
2024/11/06	0	0.00	20	40.45	40.15	-20	2,359	-0.85%
2024/11/05	20	41.57	0	0.00	40.40	20	2,387	0.84%
2024/10/29	0	0.00	5	40.00	40.30	-5	2,652	-0.19%
2024/10/28	0	40.75	1	40.70	40.70	-1	2,658	-0.04%
2024/10/25	1	41.60	0	0.00	41.40	1	2,671	0.04%
2024/10/23	1	42.45	2	42.50	42.45	-1	2,712	-0.04%
2024/10/17	3	43.48	1	43.30	43.40	2	2,818	0.07%
2024/10/16	0.1	41.90	2	41.80	41.85	-1.9	2,821	-0.07%
2024/10/15	1.6	42.33	0	0.00	41.35	1.6	2,862	0.06%
2024/10/11	0	0.00	1	41.80	41.70	-1	2,937	-0.03%
2024/10/09	1	41.80	0	0.00	41.75	1	3,002	0.03%
2024/10/07	0	0.00	2	43.20	43.10	-2	3,361	-0.06%
2024/10/01	0	0.00	20	43.91	44.60	-20	4,223	-0.47%
2024/09/27	3	46.35	1	45.75	45.60	2	5,048	0.04%
2024/09/25	1	46.60	9	46.70	46.15	-8	5,371	-0.15%
2024/09/24	12	46.33	19	45.98	46.40	-7	5,575	-0.13%
2024/09/23	0	0.00	5	43.80	43.80	-5	5,520	-0.09%
2024/09/20	1	44.10	2	44.55	44.15	-1	5,540	-0.02%
2024/09/16	28	45.75	14	45.77	44.60	14	5,619	0.25%
2024/09/13	1.2	43.28	0	0.00	43.25	1.2	5,569	0.02%
2024/09/12	0	0.00	3	43.20	43.20	-3	5,589	-0.05%
2024/09/11	1	42.00	1.5	41.75	41.65	-0.5	5,599	-0.01%
2024/09/10	3	42.82	2	43.28	42.10	1	5,630	0.02%
2024/09/09	0	0.00	3	43.90	43.90	-3	5,636	-0.05%
2024/09/06	8	44.30	1	44.20	44.35	7	5,696	0.12%
2024/09/05	3	45.00	2	46.10	44.80	1	5,737	0.02%
2024/09/04	2	45.10	0	0.00	44.70	2	5,795	0.03%
2024/09/03	2	49.65	2	49.58	47.80	0	5,860	0.00%
2024/09/02	1	48.30	5	48.21	47.90	-4	6,071	-0.07%
2024/08/30	3	48.97	1	50.00	48.40	2	6,680	0.03%
2024/08/29	2	50.45	2	49.90	49.00	0	6,844	0.00%
2024/08/28	14	49.89	20.1	49.90	50.10	-6.1	7,103	-0.09%
2024/08/27	15	50.28	61	49.84	49.60	-46	7,152	-0.64%
2024/08/26	105	51.42	30	50.79	51.10	75	7,146	1.05%	大買/
2024/08/23	1	47.20	22	47.16	48.00	-21	7,270	-0.29%
2024/08/22	2	48.53	2	48.43	48.25	0	7,572	0.00%
2024/08/21	1	49.30	6	48.53	48.50	-5	7,882	-0.06%
2024/08/20	22.6	50.72	26.4	49.58	49.60	-3.8	7,902	-0.05%
2024/08/19	12	48.20	11	49.47	49.55	1	7,673	0.01%
2024/08/16	3	45.45	1	45.15	45.05	2	7,894	0.03%
2024/08/15	0	0.00	3	45.30	45.20	-3	7,949	-0.04%
2024/08/14	0	0.00	2	45.13	44.15	-2	7,962	-0.03%
2024/08/13	7	44.30	12	44.26	44.55	-5	8,296	-0.06%
2024/08/12	12	43.85	13	44.08	43.70	-1	8,387	-0.01%
2024/08/09	18	44.09	11	44.00	43.25	7	8,381	0.08%
2024/08/08	11	42.40	19	41.97	42.10	-8	8,342	-0.10%
2024/08/07	43	42.25	34	42.18	42.25	9	8,299	0.11%
2024/08/06	11.4	38.42	14.1	37.97	38.45	-2.7	8,291	-0.03%
2024/08/05	1	40.25	25	40.43	40.25	-24	8,247	-0.29%
2024/08/02	11	45.60	11	46.00	44.70	0	8,254	0.00%
2024/08/01	30	47.01	26.4	45.27	46.75	3.6	8,244	0.04%
2024/07/31	0.4	43.22	1	43.60	43.05	-0.6	8,175	-0.01%
2024/07/29	1	43.00	22	42.93	42.90	-21	8,160	-0.26%
2024/07/26	3	44.53	1	44.55	44.65	2	8,141	0.02%
2024/07/23	0	0.00	2	46.35	45.90	-2	8,128	-0.02%
2024/07/22	0	0.00	5.1	45.74	45.45	-5.1	8,120	-0.06%
2024/07/19	0	0.00	2.1	47.03	46.70	-2.1	8,100	-0.03%
2024/07/18	24	49.05	10	48.30	48.20	14	8,086	0.17%
2024/07/17	0	0.00	1	50.00	49.60	-1	8,069	-0.01%
2024/07/16	2	49.70	0	0.00	49.30	2	8,059	0.02%
2024/07/15	1.2	50.50	3.1	50.37	50.30	-1.9	8,035	-0.02%
2024/07/12	0	0.00	0	51.10	51.00	0	8,018	0.00%
2024/07/11	9.2	52.04	6	51.73	51.70	3.2	7,984	0.04%
2024/07/10	18.1	52.52	27	51.84	52.80	-8.9	7,949	-0.11%
2024/07/09	41.1	51.61	17.1	52.26	50.80	24	7,843	0.31%
2024/07/08	56.6	55.48	88.5	58.34	53.00	-31.9	7,638	-0.42%
2024/07/05	65.9	57.90	33	57.27	58.30	32.9	7,184	0.46%
2024/07/04	95	55.92	58.2	55.05	53.20	36.8	6,857	0.54%
2024/07/03	2	50.60	14.4	51.27	52.30	-12.4	6,218	-0.20%
2024/07/02	4	47.38	3.5	47.35	47.55	0.5	6,090	0.01%
2024/07/01	53	49.19	76	48.91	48.70	-23	6,071	-0.38%
2024/06/28	92.5	47.92	92.1	48.11	47.80	0.4	5,895	0.01%
2024/06/27	0	0.00	2	44.05	44.00	-2	5,749	-0.03%
2024/06/26	2	45.03	0	0.00	44.80	2	5,797	0.03%
2024/06/25	24	45.01	8	45.24	45.30	16	5,859	0.27%
2024/06/24	5	44.78	6.1	45.01	44.65	-1.1	5,950	-0.02%
2024/06/21	0	43.95	0	0.00	44.10	0	6,363	0.00%
2024/06/20	0.1	44.30	2.2	44.09	44.25	-2.1	6,394	-0.03%
2024/06/19	1	44.00	0	0.00	43.95	1	6,442	0.02%
2024/06/18	4.1	44.40	2	45.00	44.25	2.1	6,430	0.03%
2024/06/17	0	0.00	4.2	44.51	44.70	-4.2	6,428	-0.06%
2024/06/14	6.1	44.07	1.1	44.44	43.85	5	6,399	0.08%
2024/06/13	7	45.13	6	45.12	44.45	1	6,374	0.02%
2024/06/12	5	43.67	11	43.85	44.30	-6	6,320	-0.09%
2024/06/11	5	44.95	3	44.20	44.60	2	6,287	0.03%
2024/06/07	0	0.00	13	45.89	46.20	-13	6,259	-0.21%
2024/06/06	71	47.32	69	48.25	46.05	2	6,219	0.03%
2024/06/05	104.2	50.26	67.6	50.87	48.60	36.6	6,277	0.58%	大買/
2024/06/04	26	53.86	54.7	53.12	54.00	-28.7	5,979	-0.48%
2024/06/03	115.6	48.93	117	48.51	49.15	-1.4	6,451	-0.02%	大買/大賣/
2024/05/31	31.3	46.04	9	46.42	44.70	22.3	6,754	0.33%
2024/05/30	7	45.48	10	44.91	44.70	-3	6,765	-0.04%
2024/05/29	13	47.10	33.1	47.08	46.75	-20.1	7,037	-0.28%
2024/05/28	42	46.57	17	46.68	45.40	25	6,810	0.37%
2024/05/27	99	45.07	135	44.77	45.25	-36	6,687	-0.54%	大賣/
2024/05/24	11.2	42.78	2	42.40	42.65	9.2	6,407	0.14%
2024/05/23	15	43.34	2	42.20	41.95	13	6,408	0.20%
2024/05/22	80	42.92	28	43.07	43.35	52	6,408	0.81%
2024/05/21	4.1	40.58	14.1	40.89	40.75	-10	6,446	-0.15%
2024/05/20	0.1	38.66	2	39.65	38.55	-1.9	6,384	-0.03%
2024/05/17	37	39.74	33	40.13	40.00	4	6,352	0.06%
2024/05/16	68	39.77	62.1	39.75	40.75	5.9	6,019	0.10%
2024/05/15	0	0.00	1	37.75	37.05	-1	5,934	-0.02%
2024/05/08	0	0.00	1	37.95	38.25	-1	5,900	-0.02%
2024/05/07	4	37.91	0	37.30	38.20	4	5,878	0.07%
2024/05/06	3	37.95	1	38.20	37.25	2	5,853	0.03%
2024/05/03	0	0.00	2	36.85	36.05	-2	5,918	-0.03%
2024/04/30	1	37.00	0	36.85	36.70	1	5,968	0.02%
2024/04/29	0	0.00	1	37.20	36.75	-1	5,970	-0.02%
2024/04/26	3	36.42	2	37.00	36.70	1	5,967	0.02%
2024/04/25	0	0.00	1.6	36.20	36.00	-1.6	5,954	-0.03%
2024/04/24	0	36.75	0	0.00	36.80	0	5,941	0.00%
2024/04/23	1	36.20	6	36.67	35.90	-5	5,933	-0.08%
2024/04/22	5	36.01	1	36.05	35.45	4	5,930	0.07%
2024/04/19	0	37.55	0.1	38.15	36.75	0	5,915	0.00%
2024/04/18	0	0.00	0	38.45	37.75	0	5,896	0.00%
2024/04/17	0	39.61	0	0.00	38.75	0	5,882	0.00%
2024/04/16	4	39.20	0	0.00	38.60	4	5,885	0.07%
2024/04/15	5	41.12	3	41.28	40.50	2	5,878	0.03%
2024/04/12	26	42.93	38	42.95	42.80	-12	5,859	-0.20%
2024/04/11	33	43.05	50	42.62	42.00	-17	5,832	-0.29%
2024/04/10	6	44.58	5	44.62	43.90	1	5,772	0.02%
2024/04/09	4	43.84	7	44.05	43.70	-3	5,767	-0.05%
2024/04/08	3	44.50	1	45.25	44.30	2	5,749	0.03%
2024/04/03	35	44.76	25	44.80	44.60	10	5,735	0.17%
2024/04/02	15.1	45.32	14	46.05	45.00	1.1	5,733	0.02%
2024/04/01	13	44.37	14	45.07	44.60	-1	5,630	-0.02%
2024/03/29	0	0.00	0.1	43.75	43.40	-0.1	5,542	0.00%
2024/03/28	7	44.34	3.5	43.97	44.65	3.6	5,483	0.06%
2024/03/27	32.1	44.78	32	45.10	45.45	0.1	5,406	0.00%
2024/03/26	930	52.99	892	46.71	46.20	38	5,295	0.72%	大買/大賣/
2024/03/25	0	0.00	5	51.28	51.10	-5	4,849	-0.10%
2024/03/22	5	50.12	8	49.44	50.70	-3	4,833	-0.06%
2024/03/21	5.1	46.01	0	0.00	47.80	5.1	4,780	0.11%
2024/03/20	3	44.90	3.2	46.20	45.05	-0.2	4,796	0.00%
2024/03/19	1	47.30	0	0.00	47.05	1	4,847	0.02%
2024/03/18	0	0.00	1	47.45	47.90	-1	4,975	-0.02%
2024/03/15	3	47.28	40	48.00	46.55	-37	5,080	-0.73%
2024/03/14	1	48.00	2	48.73	49.35	-1	5,140	-0.02%
2024/03/13	14	47.26	14.1	48.23	49.00	-0.1	5,148	0.00%
2024/03/12	9.1	48.83	11	49.39	49.70	-1.9	5,181	-0.04%
2024/03/11	89	52.22	56.2	52.18	51.50	32.8	5,293	0.62%
2024/03/08	36.3	52.08	39.8	52.43	50.90	-3.5	5,071	-0.07%
2024/03/07	49.4	53.30	125	53.86	52.80	-75.6	4,889	-1.55%	大賣/
2024/03/06	114	50.71	122	50.48	52.20	-8	4,241	-0.19%	大買/大賣/
2024/03/05	12	46.82	28.3	46.44	47.50	-16.3	3,711	-0.44%
2024/03/04	138.1	43.14	127.6	42.72	43.20	10.4	3,668	0.28%	大買/大賣/
2024/03/01	17	39.33	24	39.21	39.30	-7	3,368	-0.21%
2024/02/29	46	38.71	44.1	38.44	39.00	1.9	3,325	0.06%
2024/02/27	1	36.80	1	37.45	36.30	0	3,511	0.00%
2024/02/26	26	37.27	16	37.03	36.75	10	4,034	0.25%
2024/02/23	20	37.58	20	38.00	36.95	0	4,044	0.00%
2024/02/22	153.2	37.91	102	37.70	38.55	51.2	4,027	1.27%	大買/大賣/
2024/02/21	1	35.20	20	35.01	35.05	-19	3,811	-0.50%
2024/02/20	0	34.65	2	34.80	35.10	-2	4,085	-0.05%
2024/02/19	1	35.15	31	35.10	35.30	-30	5,312	-0.56%
2024/02/16	11	34.64	1	34.85	34.70	10	5,767	0.17%
2024/02/15	0	33.35	0	0.00	33.25	0	6,214	0.00%
2024/02/05	15	33.00	1	33.20	33.00	14	6,308	0.22%
2024/02/02	2	33.55	0	0.00	33.70	2	6,406	0.03%
2024/02/01	20	33.25	0	0.00	33.30	20	6,452	0.31%
2024/01/30	0	33.93	1	33.75	34.00	-1	6,575	-0.02%
2024/01/29	0	0.00	0	34.00	34.20	0	6,656	0.00%
2024/01/26	3	35.10	18	34.57	34.25	-15	6,775	-0.22%
2024/01/25	20	33.98	0	0.00	33.00	20	6,958	0.29%
2024/01/24	1	33.25	2	33.68	33.65	-1	7,322	-0.01%
2024/01/23	0	0.00	1	32.70	32.75	-1	7,576	-0.01%
2024/01/22	0	0.00	0	32.40	32.45	0	7,686	0.00%
2024/01/19	2	31.93	0.8	31.80	32.00	1.2	7,717	0.02%
2024/01/18	3	31.70	5	31.96	31.85	-2	7,743	-0.03%
2024/01/17	1	31.66	8	32.12	31.65	-7	7,765	-0.09%
2024/01/16	6	32.42	1.1	32.93	32.10	4.9	7,776	0.06%
2024/01/15	10	32.67	8	32.96	32.70	2	7,781	0.03%
2024/01/11	5	32.99	0	0.00	33.00	5	7,814	0.06%
2024/01/10	1	33.00	0.5	33.20	33.20	0.5	7,828	0.01%
2024/01/09	0	0.00	18	33.49	34.00	-18	7,840	-0.23%
2024/01/08	2	34.00	1	34.25	33.40	1	7,849	0.01%
2024/01/05	3	34.60	5	34.76	34.55	-2	7,853	-0.03%
2024/01/03	2	34.35	16	34.46	34.50	-14	7,950	-0.18%
2024/01/02	9	35.39	1	35.05	35.05	8	8,221	0.10%
2023/12/29	1	36.10	3	36.65	36.00	-2	8,823	-0.02%
2023/12/28	6.5	36.81	8	36.73	36.15	-1.5	9,249	-0.02%
2023/12/27	0	0.00	1.1	36.10	36.15	-1.1	9,598	-0.01%
2023/12/26	2	35.75	0	0.00	35.65	2	9,654	0.02%
2023/12/25	2	35.35	3	35.73	35.30	-1	9,755	-0.01%
2023/12/22	2	36.30	0	0.00	35.60	2	9,767	0.02%
2023/12/21	3	35.47	3	35.70	35.70	0	9,797	0.00%
2023/12/20	12	35.80	0	0.00	36.05	12	9,829	0.12%
2023/12/19	0	0.00	1	35.40	35.20	-1	9,925	-0.01%
2023/12/18	4	36.10	7.9	36.40	36.00	-3.9	10,096	-0.04%
2023/12/15	3	36.25	3	36.30	36.25	0	10,228	0.00%
2023/12/14	1	37.40	1	37.20	37.20	0	10,270	0.00%
2023/12/13	20.1	37.56	20	37.90	38.10	0.1	10,327	0.00%
2023/12/12	4	37.19	53	37.68	36.70	-49	10,205	-0.48%
2023/12/11	7	39.74	12	38.83	38.70	-5	10,107	-0.05%
2023/12/08	0	0.00	1	39.00	38.95	-1	10,134	-0.01%
2023/12/07	35	39.92	11	39.02	38.65	24	10,177	0.24%
2023/12/06	26.2	40.52	6	40.30	39.85	20.2	10,092	0.20%
2023/12/05	29.2	39.81	39.1	39.78	39.80	-9.9	9,913	-0.10%
2023/12/04	25	40.44	10	39.88	39.80	15	9,798	0.15%
2023/12/01	1	38.65	8	38.71	38.95	-7	9,645	-0.07%
2023/11/30	3	38.97	4.6	38.66	38.60	-1.6	9,605	-0.02%
2023/11/29	11	39.34	3	39.68	38.95	8	9,511	0.08%
2023/11/28	3.9	39.27	9	39.03	39.40	-5.1	9,429	-0.05%
2023/11/27	3	38.92	4	39.16	39.25	-1	9,361	-0.01%
2023/11/24	67	40.04	79	40.44	40.30	-12	9,279	-0.13%
2023/11/22	4	38.19	7	38.54	38.25	-3	8,297	-0.04%
2023/11/21	16	38.72	13.7	38.46	38.15	2.3	8,215	0.03%
2023/11/20	23	38.14	6	37.91	37.80	17	8,067	0.21%
2023/11/17	35	38.60	20	38.18	38.20	15	7,939	0.19%
2023/11/16	173.1	40.83	157	40.45	39.00	16.1	7,643	0.21%	大買/大賣/
2023/11/15	33	38.64	29	38.67	39.35	4	6,398	0.06%
2023/11/14	42.2	36.55	54	36.64	35.80	-11.8	5,913	-0.20%
2023/11/13	28	33.98	21.1	33.81	34.40	6.9	5,439	0.13%
2023/11/10	10	33.28	12	33.20	33.25	-2	5,334	-0.04%
2023/11/09	4	32.59	9.1	32.80	32.60	-5.1	5,220	-0.10%
2023/11/08	43	33.69	27	33.59	33.35	16	5,172	0.31%
2023/11/07	16	34.10	11.6	33.96	33.50	4.4	5,124	0.09%
2023/11/06	11.2	33.46	13.2	33.38	33.55	-2	5,027	-0.04%
2023/11/03	19	34.63	14	35.44	34.80	5	4,930	0.10%
2023/11/02	21	34.98	21	34.58	35.60	0	4,784	0.00%
2023/11/01	31	34.65	34	34.22	34.75	-3	4,479	-0.07%
2023/10/31	30	33.11	52.5	33.59	32.80	-22.5	4,077	-0.55%
2023/10/30	44.5	35.21	11	35.76	35.90	33.5	3,788	0.88%
2023/10/27	0	0.00	3.1	32.32	32.65	-3.1	3,665	-0.08%
2023/10/26	2.1	30.09	2.1	29.72	29.70	0	3,624	0.00%
2023/10/25	3.1	31.06	5.3	31.07	31.10	-2.2	3,590	-0.06%
2023/10/24	1.1	30.36	30	28.75	30.50	-28.9	3,562	-0.81%
2023/10/23	4	29.49	0	0.00	28.95	4	3,532	0.11%
2023/10/20	1	28.50	15	28.60	28.75	-14	3,515	-0.40%
2023/10/18	2	31.95	3	30.67	30.50	-1	3,460	-0.03%
2023/10/17	0	31.20	0	0.00	31.40	0	3,431	0.00%
2023/10/16	1	31.00	10	31.93	31.85	-9	3,396	-0.27%
2023/10/13	11	32.34	1	32.40	32.35	10	3,359	0.30%
2023/10/12	2	33.04	1	33.25	33.00	1	3,334	0.03%
2023/10/11	0	32.90	1	32.60	32.50	-1	3,289	-0.03%
2023/10/06	52.1	34.38	627.1	34.55	34.25	-575	3,221	-17.85%	大賣/鉅額交易
2023/10/05	166.3	36.21	132.2	36.03	35.85	34.1	2,924	1.16%	大買/大賣/
2023/10/04	46.2	33.74	50	33.91	34.80	-3.7	2,300	-0.16%
2023/10/03	127.2	31.87	43.1	31.66	31.65	84.1	1,848	4.55%	大買/
2023/10/02	6	29.58	7.2	29.76	29.90	-1.2	1,454	-0.08%
2023/09/28	9.5	26.99	5.4	26.85	27.20	4.1	1,369	0.30%
2023/09/27	1	24.90	0.4	24.80	24.75	0.7	1,249	0.05%
2023/09/26	0	0.00	19	25.29	24.65	-19	1,233	-1.54%
2023/09/25	16.2	25.89	20	26.09	25.35	-3.9	1,193	-0.32%
2023/09/22	70	26.57	70	26.56	26.65	0	1,142	0.00%
2023/09/21	35	27.10	45.4	26.98	26.90	-10.4	1,032	-1.01%
2023/09/20	56	26.64	49	26.47	26.40	7	820	0.85%
2023/09/19	7	25.02	9	25.11	24.95	-2	677	-0.30%
2023/09/18	39.7	24.85	50	24.43	25.40	-10.4	590	-1.76%
2023/09/15	2	23.13	0	0.00	23.10	2	459	0.43%
2023/09/14	3.1	23.33	0	0.00	23.20	3.1	446	0.69%
2023/09/13	41	22.97	27	23.12	23.35	14	427	3.28%
2023/09/12	12	22.79	2.6	22.90	22.90	9.4	318	2.96%
2023/09/11	0	0.00	1	20.80	20.85	-1	253	-0.39%
2023/09/06	0	21.15	0	0.00	21.05	0	256	0.01%
2023/09/05	0.2	21.35	0	0.00	21.20	0.2	257	0.08%
2023/09/01	0	0.00	2	21.45	21.35	-2	261	-0.76%
2023/08/30	0	20.70	0	0.00	20.80	0	270	0.01%
2023/08/25	0.1	20.95	0	0.00	20.60	0.1	283	0.02%
2023/08/21	0	0.00	0	20.70	20.70	0	293	0.00%
2023/08/15	0.1	20.10	0	0.00	19.95	0.1	304	0.03%
2023/08/14	0	20.00	0	0.00	19.85	0	305	0.00%
2023/08/10	0.1	20.33	0	0.00	20.25	0.1	304	0.03%
2023/08/08	0.1	20.80	0	0.00	20.75	0.1	309	0.03%
2023/08/07	0.1	20.80	0	0.00	21.05	0.1	335	0.03%
2023/08/04	0.1	20.80	0	0.00	20.80	0.1	343	0.03%
2023/08/02	0.1	20.85	0	0.00	20.65	0.1	360	0.03%
2023/07/31	0.1	21.00	0	0.00	20.85	0.1	397	0.03%
2023/07/28	0.2	20.90	0	0.00	20.80	0.2	432	0.05%
2023/07/27	0.1	20.88	0	0.00	20.85	0.1	706	0.01%
2023/07/26	0.2	20.75	0	0.00	20.70	0.2	791	0.02%
2023/07/25	0	20.65	0	0.00	20.65	0	790	0.00%
2023/07/24	0.1	20.70	0	0.00	20.70	0.1	787	0.01%
2023/07/21	0.1	21.05	0	0.00	20.95	0.1	788	0.01%
2023/07/20	0	0.00	1.4	21.13	21.05	-1.4	792	-0.18%
2023/07/19	0.3	21.36	0	0.00	21.00	0.3	792	0.04%
2023/07/17	10.2	21.40	0	0.00	21.40	10.2	794	1.28%
2023/07/14	4.4	20.81	0	0.00	20.90	4.4	796	0.55%
2023/07/13	11.1	20.79	10	20.80	20.70	1.1	800	0.14%
2023/07/12	0	21.20	0	0.00	21.05	0	791	0.00%
2023/07/11	1.6	21.17	0	0.00	21.20	1.6	792	0.20%
2023/07/10	0.1	21.42	0	0.00	21.35	0.1	794	0.02%
2023/07/07	1.2	21.62	0	0.00	21.60	1.2	795	0.15%
2023/07/06	0.1	22.20	0	0.00	22.00	0.1	793	0.01%
2023/07/05	1.2	22.04	0	0.00	22.05	1.2	797	0.15%
2023/07/04	0.5	22.28	0	0.00	22.20	0.5	799	0.06%
2023/07/03	2.1	22.00	0	0.00	21.85	2.1	792	0.27%
2023/06/30	0.1	21.80	1	21.75	21.75	-0.9	789	-0.12%
2023/06/29	0	21.80	0	0.00	21.75	0	788	0.00%
2023/06/28	0.4	21.90	0	0.00	21.75	0.4	785	0.05%
2023/06/27	0.3	21.92	0	0.00	21.80	0.3	785	0.04%
2023/06/21	0.1	22.20	0	0.00	22.20	0.1	781	0.01%
2023/06/19	0	0.00	0.2	22.20	21.95	-0.2	778	-0.03%
2023/06/16	0	0.00	2	22.25	22.20	-2	778	-0.26%
2023/06/15	1.1	22.40	0	0.00	22.20	1.1	775	0.14%
2023/06/13	0.1	21.90	0	0.00	21.75	0.1	764	0.01%
2023/06/12	1	21.75	0	0.00	21.80	1	764	0.13%
2023/06/08	0.1	21.95	0	0.00	21.85	0.1	768	0.02%
2023/06/07	0.2	22.15	0	0.00	21.95	0.2	773	0.03%
2023/06/06	0.2	22.13	0	0.00	22.15	0.2	776	0.03%
2023/06/05	0	22.35	0	0.00	22.20	0	773	0.01%
2023/06/02	0.9	22.00	0	0.00	22.15	0.9	770	0.12%
2023/06/01	0.1	21.95	0	0.00	21.95	0.1	772	0.01%
2023/05/31	0	22.00	0	0.00	21.95	0	774	0.00%
2023/05/30	0.1	21.90	0	0.00	21.85	0.1	771	0.01%
2023/05/26	1.5	21.60	0	0.00	21.60	1.5	766	0.20%
2023/05/25	0.2	21.73	0	0.00	21.60	0.2	765	0.03%
2023/05/24	0.5	21.75	0	0.00	21.70	0.5	765	0.07%
2023/05/23	0.1	21.69	45	21.52	21.60	-44.9	766	-5.85%
2023/05/22	0.1	21.55	25	21.46	21.40	-25	770	-3.24%
2023/05/19	0	21.45	0	0.00	21.35	0	767	0.00%
2023/05/17	0.2	21.28	0	0.00	21.30	0.2	772	0.02%
2023/05/15	0.1	21.00	5	20.85	20.95	-5	770	-0.64%
2023/05/12	0.1	21.12	1.4	20.96	21.00	-1.3	768	-0.17%
2023/05/11	0.3	21.56	1	21.45	20.90	-0.7	764	-0.09%
2023/05/10	0.1	22.15	1	22.00	21.90	-0.9	741	-0.12%
2023/05/09	5.4	22.27	0	0.00	22.10	5.4	731	0.73%
2023/05/08	0.3	22.74	0	0.00	22.50	0.3	718	0.04%
2023/05/05	0.1	23.00	0	0.00	22.65	0.1	703	0.01%
2023/05/04	7.1	22.86	0	0.00	23.10	7.1	690	1.02%
2023/05/03	48.8	23.39	11	23.10	22.95	37.8	656	5.77%
2023/05/02	0	0.00	0.3	25.45	25.45	-0.3	383	-0.08%
2023/04/28	0	0.00	1	23.10	23.15	-1	301	-0.33%
2023/04/25	2.1	23.08	1	23.00	22.75	1.1	306	0.35%
2023/04/24	0.1	23.30	0	0.00	23.20	0.1	303	0.02%
2023/04/21	4	23.33	0	0.00	23.20	4	303	1.32%
2023/04/20	10	23.74	0	0.00	23.65	10	300	3.34%
2023/04/18	10.1	24.09	0	0.00	23.95	10.1	292	3.45%
2023/04/17	0.2	23.85	0	0.00	23.75	0.2	289	0.06%
2023/04/13	1.2	24.45	0	24.35	24.25	1.2	288	0.42%
2023/04/12	0	24.35	0	0.00	24.25	0	284	0.00%
2023/04/11	0	24.20	0	0.00	24.10	0	285	0.00%
2023/04/06	0	23.57	0	0.00	23.90	0	285	0.00%
2023/03/31	0	23.20	0	0.00	23.35	0	288	0.00%
2023/03/29	0	23.50	3	23.25	23.25	-3	291	-1.03%
2023/03/27	0	0.00	3	24.05	23.95	-3	303	-0.99%
2023/03/24	0.2	23.90	0	0.00	24.00	0.2	306	0.05%
2023/03/16	0	22.98	0	0.00	22.50	0	393	0.01%
2023/03/09	1	24.45	1	24.35	24.50	0	486	0.00%
2023/03/08	0	24.30	2	24.33	24.40	-2	491	-0.40%
2023/03/07	0	0.00	2	24.23	24.10	-2	496	-0.40%
2023/03/06	0	0.00	1	24.45	24.20	-1	627	-0.16%
2023/03/02	0	23.40	0	0.00	23.55	0	688	0.00%
2023/02/22	0	23.50	0	0.00	23.65	0	693	0.00%
2023/02/21	0	23.75	0	0.00	23.70	0	693	0.00%
2023/02/17	2	23.67	0	0.00	23.70	2	710	0.28%
2023/02/16	1	23.45	0	0.00	23.50	1	788	0.13%
2023/02/15	0	22.63	0	23.00	22.90	0	799	0.00%
2023/02/14	0	23.50	0.6	23.20	23.00	-0.6	798	-0.07%
2023/02/13	0	23.15	0	0.00	23.05	0	798	0.01%
2023/02/10	0	23.43	0	0.00	23.35	0	799	0.00%
2023/02/09	0	23.55	0.6	23.50	23.65	-0.6	801	-0.07%
2023/02/08	0.1	23.50	0	0.00	23.60	0.1	799	0.01%
2023/02/03	0	23.50	0	0.00	23.60	0	794	0.00%
2023/02/02	2	23.35	1	23.35	23.45	1	789	0.13%
2023/02/01	0	23.05	1	23.20	23.15	-1	784	-0.13%
2023/01/31	0	22.70	0	0.00	23.00	0	785	0.00%
2023/01/30	0	22.35	0	0.00	22.70	0	784	0.00%
2023/01/16	0	0.00	0	22.30	22.45	0	781	0.00%
2023/01/13	0.2	22.40	0	0.00	22.45	0.2	780	0.03%
2023/01/06	0	0.00	1	22.50	22.55	-1	784	-0.13%
2022/12/26	1	22.75	0	0.00	22.75	1	887	0.11%
2022/12/23	1	22.45	1	22.40	22.60	0	884	0.00%
2022/12/19	0	24.00	0	0.00	22.80	0	895	0.00%
2022/12/16	0	0.00	1	23.05	22.85	-1	892	-0.11%
2022/12/14	6	24.23	3	24.30	23.60	3	886	0.34%
2022/12/12	0.1	23.20	1	23.20	23.30	-0.9	815	-0.11%
2022/12/09	0	0.00	1	23.00	22.90	-1	816	-0.12%
2022/12/08	1	23.15	0	0.00	23.05	1	823	0.12%
2022/12/06	0	0.00	2	22.90	22.90	-2	849	-0.24%
2022/12/05	0	0.00	1	23.40	23.45	-1	891	-0.11%
2022/12/02	3	23.12	8	23.59	23.10	-5	941	-0.53%
2022/12/01	0	0.00	1	24.10	23.85	-1	951	-0.11%
2022/11/30	0	0.00	7	23.39	23.20	-7	931	-0.75%
2022/11/29	1	23.55	0	0.00	23.50	1	938	0.11%
2022/11/28	8	24.32	1	24.35	24.25	7	927	0.75%
2022/11/25	1	23.00	1	23.10	24.30	0	799	0.00%
2022/11/24	0	0.00	1	22.30	22.10	-1	741	-0.13%
2022/11/23	0	0.00	0	22.50	22.15	0	745	0.00%
2022/11/17	0	0.00	0.6	22.15	22.30	-0.6	755	-0.08%
2022/11/15	3	22.80	6	22.52	22.40	-3	776	-0.39%
2022/11/14	32	22.81	23.1	22.77	23.60	8.9	784	1.14%
2022/11/08	2	20.70	0	0.00	20.60	2	711	0.28%
2022/11/07	0.1	20.60	5	20.58	20.65	-4.9	713	-0.69%
2022/11/04	0.1	20.45	1	20.30	20.40	-0.9	710	-0.13%
2022/11/03	1	20.20	1	20.20	20.30	0	712	0.00%
2022/11/02	0	0.00	2	20.10	20.20	-2	714	-0.28%
2022/10/28	1	19.55	0	0.00	19.35	1	723	0.14%
2022/10/27	0	0.00	1	20.00	20.10	-1	725	-0.14%
2022/10/25	0.1	19.30	0	0.00	19.15	0.1	726	0.01%
2022/10/21	0.3	19.30	0	0.00	19.25	0.3	735	0.03%
2022/10/20	0.2	19.50	0	0.00	19.60	0.2	735	0.03%
2022/10/18	3	19.80	0	0.00	20.00	3	736	0.41%
2022/10/17	0	0.00	1	19.30	19.50	-1	741	-0.13%
2022/10/13	4	18.90	1	18.90	18.95	3	742	0.40%
2022/10/12	0.1	20.00	0	0.00	20.10	0.1	736	0.01%
2022/10/11	0.2	20.45	0	0.00	20.00	0.2	738	0.03%
2022/10/06	1	21.20	0	0.00	21.10	1	734	0.14%
2022/10/05	2	22.70	1	21.90	21.60	1	730	0.14%
2022/10/04	3	21.35	3	21.35	21.35	0	688	0.00%
2022/10/03	1	19.30	0	0.00	19.45	1	643	0.16%
2022/09/30	1	18.85	0	0.00	19.65	1	647	0.15%
2022/09/29	0	0.00	4	19.85	19.70	-4	648	-0.62%
2022/09/27	1	20.40	0	0.00	20.55	1	647	0.15%
2022/09/26	0.1	20.95	21	20.37	20.20	-20.9	651	-3.21%
2022/09/23	0	0.00	6	21.65	21.65	-6	653	-0.92%
2022/09/22	0	22.30	0	0.00	22.40	0	656	0.00%
2022/09/21	0	22.75	0	0.00	22.30	0	654	0.00%
2022/09/20	2	23.20	0	0.00	22.90	2	655	0.31%
2022/09/19	103	22.88	103	22.94	22.80	0	659	0.00%	大買/大賣/
2022/09/16	0	0.00	1	24.00	23.45	-1	657	-0.15%
2022/09/15	4	24.40	0	0.00	24.20	4	658	0.61%
2022/09/13	0.7	24.24	0	0.00	24.15	0.7	655	0.11%
2022/09/08	6	25.02	1	25.00	24.90	5	610	0.82%
2022/09/07	2	23.80	1	23.20	23.20	1	557	0.18%
2022/09/06	5	23.35	5	23.72	24.05	0	519	0.00%
2022/08/31	1	24.65	1.1	24.83	24.30	-0.1	492	-0.01%
2022/08/30	0	0.00	3	23.78	23.75	-3	557	-0.54%
2022/08/29	1	22.70	0	0.00	22.95	1	555	0.18%
2022/08/26	0	0.00	1	23.60	23.70	-1	559	-0.18%
2022/08/25	0	0.00	0.1	23.50	23.60	-0.1	560	-0.02%
2022/08/24	106	23.50	106	23.70	23.30	0	567	0.00%	大買/大賣/
2022/08/23	0	0.00	1	23.35	23.30	-1	562	-0.18%
2022/08/22	3	23.97	2	24.25	23.45	1	561	0.18%
2022/08/19	2	24.15	0	0.00	23.25	2	553	0.36%
2022/08/18	1	23.00	0	0.00	23.90	1	535	0.19%
2022/08/16	0	22.90	0	0.00	22.60	0	537	0.01%
2022/08/09	0	0.00	0.1	21.75	21.95	-0.1	673	-0.01%
2022/08/05	0	21.45	0.1	21.65	21.60	-0.1	706	-0.01%
2022/08/02	0.1	21.15	0	0.00	21.15	0.1	820	0.02%
2022/08/01	0.1	22.10	0	0.00	22.10	0.1	843	0.01%
2022/07/29	0	0.00	1	22.24	22.25	-1	865	-0.12%
2022/07/28	0.2	21.53	0	0.00	21.55	0.2	894	0.02%
2022/07/26	0.1	21.43	0	0.00	21.35	0.1	958	0.01%
2022/07/22	0.1	21.75	0	0.00	21.75	0.1	1,187	0.01%
2022/07/21	0	0.00	0.2	21.85	22.00	-0.2	1,385	-0.01%
2022/07/20	0	0.00	0.2	21.36	21.30	-0.2	1,761	-0.01%
2022/07/19	0.1	20.97	0	0.00	20.95	0.1	2,544	0.00%
2022/07/18	0	21.00	0.1	21.20	21.05	-0.1	2,866	0.00%
2022/07/13	0	0.00	0.1	20.30	20.40	-0.1	3,565	0.00%
2022/07/12	0.1	19.82	0.2	20.60	19.55	0	3,627	0.00%
2022/07/08	0	0.00	1.1	20.62	20.70	-1.1	3,631	-0.03%
2022/07/07	0	0.00	0.1	20.40	20.50	-0.1	3,630	0.00%
2022/07/06	0.1	20.16	2	20.50	19.80	-1.9	3,636	-0.05%
2022/07/05	2.1	20.30	4.2	20.49	20.30	-2.1	3,649	-0.06%
2022/07/04	0.2	19.80	0.1	20.10	19.60	0.1	3,652	0.00%
2022/07/01	5.2	20.85	1	21.02	19.70	4.2	3,669	0.11%
2022/06/30	1.1	21.52	1.1	21.84	21.45	0	3,711	0.00%
2022/06/29	1	22.60	0.3	23.07	22.55	0.7	3,789	0.02%
2022/06/28	0	0.00	1.1	23.11	23.25	-1.1	3,796	-0.03%
2022/06/27	1	22.75	1	23.10	23.15	0	3,808	0.00%
2022/06/24	1.1	22.39	0.2	22.48	22.30	0.9	3,902	0.02%
2022/06/23	0.2	21.86	3.1	21.65	21.60	-2.9	3,986	-0.07%
2022/06/22	0.1	22.65	2	22.40	21.85	-1.9	3,986	-0.05%
2022/06/21	0	22.00	0.6	22.65	22.80	-0.6	3,982	-0.01%
2022/06/20	54.1	22.31	3.8	22.07	21.60	50.3	3,979	1.26%
2022/06/17	0.3	23.90	0.1	24.30	23.70	0.3	3,964	0.01%
2022/06/16	1	24.70	0.1	26.20	24.20	0.9	3,964	0.02%
2022/06/14	2.1	24.70	3.1	24.80	24.80	-1	3,970	-0.03%
2022/06/13	0.2	25.20	40	24.85	24.85	-39.8	3,970	-1.00%
2022/06/10	0.2	25.27	0	0.00	25.30	0.2	3,970	0.00%
2022/06/09	0	0.00	0.1	25.80	25.65	-0.1	3,982	0.00%
2022/06/08	4.1	25.89	5.1	26.29	26.25	-0.9	3,974	-0.02%
2022/05/31	0	0.00	2	25.95	25.90	-2	3,920	-0.05%
2022/05/30	0	0.00	0.1	26.00	25.80	-0.1	3,919	0.00%
2022/05/26	0.1	25.05	1	25.40	25.00	-0.9	3,908	-0.02%
2022/05/24	0	25.05	0	0.00	25.05	0	3,920	0.00%
2022/05/23	0	26.25	0	0.00	26.05	0	3,909	0.00%
2022/05/20	0.2	26.10	0	0.00	26.05	0.2	3,916	0.00%
2022/05/19	3.1	26.69	1	26.53	25.80	2	3,907	0.05%
2022/05/18	1.1	26.29	0	26.46	26.15	1	3,836	0.03%
2022/05/17	0.1	25.30	0	0.00	25.25	0.1	3,819	0.00%
2022/05/16	5	25.35	7	25.16	25.35	-2	3,820	-0.05%
2022/05/13	0	24.55	1	24.95	25.35	-1	3,815	-0.03%
2022/05/12	103	26.39	18	25.35	24.20	85	3,798	2.24%	大買/
2022/05/11	40	26.88	0	0.00	26.75	40	3,771	1.06%
2022/05/10	107	27.92	0	0.00	27.60	107	3,715	2.88%	大買/鉅額交易
2022/05/09	1	28.20	2	28.18	27.85	-1	3,704	-0.03%
2022/05/06	51	28.05	13	28.00	28.00	38	3,686	1.03%
2022/05/05	0.1	28.30	5	28.30	28.65	-4.9	3,680	-0.13%
2022/05/04	0	0.00	1	27.70	28.25	-1	3,661	-0.03%
2022/05/03	4	28.45	8	28.64	28.00	-4	3,645	-0.11%
2022/04/29	14	29.87	14	30.24	29.10	0	3,632	0.00%
2022/04/28	6	29.83	6	29.79	30.00	0	3,512	0.00%
2022/04/27	4	30.43	11	29.58	30.25	-7	3,448	-0.20%
2022/04/26	83	31.48	83	31.77	30.15	0	3,302	0.00%
2022/04/25	75.1	34.85	397.3	35.08	32.15	-322.3	2,950	-10.92%	大賣/鉅額交易
2022/04/22	78.3	32.50	38.1	33.10	33.80	40.3	2,202	1.83%
2022/04/21	10	31.16	4	30.88	30.75	6	1,912	0.31%
2022/04/20	115	29.08	108	29.85	29.90	7	1,712	0.41%	大買/大賣/
2022/04/19	85.4	28.74	104	29.23	30.35	-18.6	1,600	-1.16%	大賣/
2022/04/18	6	26.97	3	27.25	27.60	3	1,408	0.21%
2022/04/15	14	25.05	0	0.00	25.10	14	1,437	0.97%
2022/04/14	1	26.00	1	25.75	25.75	0	1,553	0.00%
2022/04/13	0	26.35	0	26.40	26.00	0	1,726	0.00%
2022/04/12	3	26.20	2	25.60	25.60	1	2,124	0.05%
2022/04/11	3	27.61	4	26.80	26.80	-1	2,213	-0.04%
2022/04/08	2	28.15	3	28.28	28.55	-1	2,323	-0.04%
2022/04/07	2	28.50	2.2	28.49	28.20	-0.2	2,417	-0.01%
2022/04/06	7	29.29	6.1	29.16	29.00	0.9	2,780	0.03%
2022/04/01	10	28.98	15.1	29.09	28.30	-5.1	3,155	-0.16%
2022/03/31	1	27.65	2	27.80	27.80	-1	3,413	-0.03%
2022/03/30	3	27.90	2	27.68	27.60	1	3,643	0.03%
2022/03/29	5	28.41	3	28.53	28.00	2	3,754	0.05%
2022/03/28	73	28.30	67	27.99	28.70	6	3,664	0.16%
2022/03/25	0	0.00	1	25.75	26.10	-1	3,580	-0.03%
2022/03/24	0.1	26.20	0	0.00	26.05	0.1	3,576	0.00%
2022/03/23	0	26.45	0	0.00	26.30	0	3,578	0.00%
2022/03/22	0	26.40	0	0.00	26.55	0	3,578	0.00%
2022/03/18	2	25.90	1	25.80	25.95	1	3,579	0.03%
2022/03/17	0	25.30	0.2	25.30	25.45	-0.2	3,581	-0.01%
2022/03/16	0	25.15	2	24.75	25.00	-2	3,583	-0.06%
2022/03/15	20	24.46	0	0.00	24.60	20	3,588	0.56%
2022/03/14	41	24.95	0	0.00	25.00	41	3,585	1.14%
2022/03/11	0	25.81	0	0.00	25.70	0	3,571	0.00%
2022/03/10	0	26.50	4	26.40	26.40	-4	3,573	-0.11%
2022/03/09	1	25.75	1	25.80	25.25	0	3,569	0.00%
2022/03/08	27.1	25.08	2	25.55	25.20	25.1	3,577	0.70%
2022/03/07	95	25.95	5	25.74	25.70	90	3,576	2.52%
2022/03/04	54	26.91	0	0.00	26.95	54	3,572	1.51%
2022/03/03	1	27.55	0	0.00	27.40	1	3,634	0.03%
2022/03/02	28	27.07	1	27.20	27.25	27	3,664	0.74%
2022/03/01	0	27.55	0	0.00	27.75	0	3,664	0.00%
2022/02/25	0.1	26.95	0	0.00	27.25	0.1	3,671	0.00%
2022/02/24	124.2	27.35	0	0.00	27.00	124.2	3,670	3.38%	大買/鉅額交易
2022/02/23	0	28.50	3.2	28.41	28.50	-3.2	3,695	-0.09%
2022/02/22	92	28.33	3	28.05	28.05	89	3,698	2.41%
2022/02/21	1	28.85	1	29.10	29.40	0	3,699	0.00%
2022/02/18	0	29.53	2	29.50	29.50	-2	3,694	-0.05%
2022/02/17	0	29.90	0	0.00	29.50	0	3,695	0.00%
2022/02/16	1	30.10	0	0.00	29.65	1	3,692	0.03%
2022/02/15	0	29.93	1	29.75	29.75	-1	3,686	-0.03%
2022/02/14	0.1	30.00	1	29.95	29.90	-0.9	3,686	-0.03%
2022/02/11	1	30.25	1	30.50	30.60	0	3,680	0.00%
2022/02/10	3	31.13	4	30.71	30.75	-1	3,678	-0.03%
2022/02/09	3	31.50	5	31.12	31.65	-2	3,669	-0.05%
2022/02/08	0.2	30.90	0	0.00	30.80	0.2	3,666	0.01%
2022/02/07	1.1	29.51	1	30.05	30.40	0.1	3,668	0.00%
2022/01/26	1.3	30.64	1	30.80	30.10	0.3	3,659	0.01%
2022/01/25	2.3	31.79	2	31.23	30.65	0.3	3,655	0.01%
2022/01/24	2	31.35	10	31.49	32.00	-8	3,654	-0.22%
2022/01/21	2	32.60	3	33.07	32.00	-1	3,640	-0.03%
2022/01/20	3	32.68	3	32.68	32.60	0	3,630	0.00%
2022/01/19	7	33.26	10	33.47	33.30	-3	3,613	-0.08%
2022/01/18	4	32.95	4	32.55	32.45	0	3,561	0.00%
2022/01/17	4	33.36	5	33.06	33.00	-1	3,541	-0.03%
2022/01/14	4	32.19	5	32.50	32.80	-1	3,515	-0.03%
2022/01/13	5.1	33.19	14	32.88	32.85	-8.9	3,510	-0.25%
2022/01/12	14	33.45	5	33.50	33.20	9	3,504	0.26%
2022/01/11	22	34.22	19	34.42	33.70	3	3,457	0.09%
2022/01/10	20	35.34	27	34.73	34.00	-7	3,372	-0.21%
2022/01/07	12.2	36.90	6	35.85	35.15	6.2	3,310	0.19%
2022/01/06	8	36.09	3.1	36.06	37.15	4.9	3,281	0.15%
2022/01/05	48	35.47	76	35.37	37.60	-28	3,478	-0.80%
2022/01/04	15	34.70	17.1	34.70	34.70	-2.1	3,098	-0.07%
2022/01/03	24	32.67	10	32.90	31.55	14	3,040	0.46%
2021/12/30	9	31.77	17	31.79	32.00	-8	2,923	-0.27%
2021/12/29	21	33.34	85.6	33.68	32.80	-64.6	2,834	-2.28%
2021/12/28	106.6	33.45	30.7	33.41	33.55	75.9	2,457	3.09%	大買/
2021/12/27	25	30.10	27	29.94	30.50	-2	2,038	-0.10%
2021/12/24	13	29.62	17.1	29.66	30.00	-4.1	1,708	-0.24%
2021/12/23	111	26.95	96.2	27.07	27.30	14.8	1,492	0.99%	大買/
2021/12/22	2.1	24.94	0	0.00	24.85	2.1	1,379	0.15%
2021/12/21	1	24.30	4	24.70	24.80	-3	1,395	-0.21%
2021/12/20	3	24.35	0	0.00	24.25	3	1,448	0.21%
2021/12/14	0	24.65	0	0.00	24.35	0	1,929	0.00%
2021/12/13	2.1	25.00	1	25.20	25.20	1.1	1,939	0.05%
2021/12/10	1	25.25	0	0.00	25.20	1	2,163	0.05%
2021/12/09	0	25.20	1	25.50	25.50	-1	2,161	-0.05%
2021/12/07	0	0.00	8	24.85	24.85	-8	2,169	-0.37%
2021/12/06	0.1	24.85	0	0.00	24.90	0.1	2,170	0.00%
2021/12/03	0	25.40	0	0.00	25.30	0	2,169	0.00%
2021/12/02	3.2	24.87	0	0.00	24.70	3.2	2,165	0.15%
2021/12/01	0.1	25.15	0	0.00	25.15	0.1	2,159	0.00%
2021/11/29	4.4	25.86	11	26.15	25.10	-6.6	2,161	-0.31%
2021/11/26	11	25.90	1	26.00	26.00	10	2,107	0.47%
2021/11/25	2	25.45	0	0.00	25.30	2	2,098	0.10%
2021/11/24	1	25.30	0	0.00	25.80	1	2,152	0.05%
2021/11/23	0.1	25.10	1	25.05	25.00	-0.9	2,189	-0.04%
2021/11/22	3	25.65	0	0.00	25.55	3	2,208	0.14%
2021/11/18	3.2	26.37	0	0.00	25.85	3.2	2,224	0.14%
2021/11/17	2.3	26.81	0	0.00	26.60	2.3	2,221	0.10%
2021/11/16	3.1	27.35	5	27.20	27.35	-1.9	2,235	-0.09%
2021/11/10	0	0.00	2	27.40	27.40	-2	2,371	-0.08%
2021/11/09	0	27.50	0	0.00	27.40	0	2,388	0.00%
2021/11/02	0.2	27.80	0	0.00	27.20	0.2	2,609	0.01%
2021/10/28	1	27.64	1	27.70	27.70	0	2,657	0.00%
2021/10/25	4	26.58	0	26.95	26.95	4	2,719	0.15%
2021/10/22	2	26.53	0	0.00	26.55	2	2,724	0.07%
2021/10/21	0	0.00	0.8	27.35	27.35	-0.8	2,756	-0.03%
2021/10/20	1	25.60	0.1	26.00	26.30	1	2,785	0.03%
2021/10/19	0.1	25.00	1.4	25.43	25.60	-1.4	2,782	-0.05%
2021/10/18	0	24.80	7	24.47	24.40	-7	2,792	-0.25%
2021/10/15	6.1	24.44	7	24.69	24.70	-0.9	2,801	-0.03%
2021/10/14	18	24.33	40	24.08	24.15	-22	2,784	-0.79%
2021/10/13	19	27.54	5.6	27.29	26.50	13.4	2,712	0.49%
2021/10/12	1	27.50	8.6	27.73	27.10	-7.6	2,353	-0.32%
2021/09/29	1.1	26.16	1	26.20	26.05	0.1	2,348	0.00%
2021/09/28	1	27.90	0	0.00	27.85	1	2,325	0.04%
2021/09/27	0.1	28.60	0	28.40	28.10	0	2,359	0.00%
2021/09/24	1	29.05	0	29.25	29.00	1	2,361	0.04%
2021/09/23	2	29.85	1	29.90	29.20	1	2,366	0.04%
2021/09/22	1	29.80	1	30.10	29.70	0	2,371	0.00%
2021/09/17	1	30.95	1	30.50	30.50	0	2,370	0.00%
2021/09/16	0	0.00	3.1	30.67	30.50	-3.1	2,367	-0.13%
2021/09/15	2	30.95	0	31.10	30.85	2	2,371	0.08%
2021/09/14	6	30.72	9.1	30.87	31.00	-3.1	2,367	-0.13%
2021/09/13	0	0.00	0	29.90	29.85	0	2,325	0.00%
2021/09/10	3	30.30	1	30.20	30.05	2	2,330	0.09%
2021/09/09	87	30.47	84	30.12	31.00	3	2,295	0.13%
2021/09/08	19	28.95	22.3	29.29	29.80	-3.3	1,997	-0.17%
2021/09/07	4	26.90	6	26.90	27.10	-2	1,921	-0.10%
2021/09/06	20	28.51	31	28.47	27.45	-11	1,919	-0.57%
2021/09/03	1	28.50	0	28.67	28.25	1	1,701	0.06%
2021/09/02	0	0.00	0	29.00	28.40	0	1,743	0.00%
2021/09/01	2	28.63	2	28.95	29.05	0	1,749	0.00%
2021/08/31	0.1	28.65	4	28.40	28.70	-3.9	1,753	-0.22%
2021/08/30	0	0.00	1	28.80	28.95	-1	1,794	-0.06%
2021/08/27	1	28.50	0.1	28.90	28.70	0.9	1,826	0.05%
2021/08/26	2	28.63	1	28.35	28.30	1	1,843	0.05%
2021/08/25	0	30.00	1	28.70	28.70	-1	1,880	-0.05%
2021/08/24	1	28.30	1	28.05	28.00	0	1,923	0.00%
2021/08/23	0	0.00	1	28.60	28.60	-1	1,939	-0.05%
2021/08/20	1.1	27.53	22	27.62	27.70	-20.9	1,961	-1.07%
2021/08/19	5	28.01	3	27.85	27.05	2	1,963	0.10%
2021/08/18	2	28.31	12	27.44	28.85	-10	1,962	-0.51%
2021/08/16	1	29.60	1	29.35	29.15	0	2,018	0.00%
2021/08/13	3	29.92	6	29.43	29.00	-3	2,071	-0.15%
2021/08/11	2.1	30.72	1	30.85	30.20	1.1	2,587	0.04%
2021/08/10	2	30.70	11	30.95	30.80	-9	2,992	-0.30%
2021/08/09	5	32.34	10	32.13	31.55	-5	3,314	-0.15%
2021/08/06	4	34.46	3	34.28	34.10	1	3,516	0.03%
2021/08/05	3	35.31	1	35.55	35.25	2	3,580	0.06%
2021/08/04	8	35.97	5	36.25	35.90	3	3,700	0.08%
2021/08/03	9.1	35.96	13	36.29	36.65	-3.9	3,774	-0.10%
2021/08/02	0.1	35.25	13	35.26	35.20	-12.9	3,658	-0.35%
2021/07/30	5	35.84	2	35.78	35.20	3	3,707	0.08%
2021/07/29	0.2	35.10	0	0.00	35.00	0.2	3,693	0.01%
2021/07/28	7	35.56	4	35.40	35.10	3	3,714	0.08%
2021/07/27	0.6	37.72	1	37.10	37.00	-0.4	3,791	-0.01%
2021/07/26	4	38.16	4	38.01	37.55	0	3,826	0.00%
2021/07/23	1	37.50	1	37.80	37.70	0	3,811	0.00%
2021/07/22	2	39.10	8.1	39.17	39.20	-6.1	3,843	-0.16%
2021/07/21	7	39.31	7	38.88	38.80	0	3,868	0.00%
2021/07/20	3	39.37	14	39.75	39.15	-11	3,889	-0.28%
2021/07/19	1	40.60	2	40.48	40.45	-1	3,879	-0.03%
2021/07/16	4	40.90	0	0.00	40.90	4	3,962	0.10%
2021/07/14	12.1	40.82	1	40.55	40.35	11.1	3,971	0.28%
2021/07/13	2	40.50	2	40.40	40.30	0	4,030	0.00%
2021/07/12	5	39.62	4	39.95	39.95	1	4,051	0.03%
2021/07/09	3	39.75	3	39.30	39.35	0	4,066	0.00%
2021/07/08	1	39.95	0	0.00	39.95	1	4,130	0.02%
2021/07/07	1	40.05	0	0.00	40.00	1	4,313	0.02%
2021/07/06	0	0.00	2	40.55	40.30	-2	4,367	-0.05%
2021/07/05	1	40.40	0	40.45	40.85	1	4,442	0.02%
2021/07/02	1	40.20	0	0.00	40.40	1	4,509	0.02%
2021/06/30	1	40.20	0	0.00	40.30	1	4,965	0.02%
2021/06/29	2	40.48	0	40.60	40.25	2	5,111	0.04%
2021/06/28	2	40.83	6	40.72	40.85	-4	5,212	-0.08%
2021/06/25	2	41.30	2	41.25	41.05	0	5,267	0.00%
2021/06/24	1	40.90	0	0.00	41.10	1	5,329	0.02%
2021/06/23	1.1	40.34	0	0.00	40.20	1.1	5,556	0.02%
2021/06/22	0	0.00	2	39.90	39.80	-2	5,577	-0.04%
2021/06/21	2	39.90	1	40.50	39.85	1	5,636	0.02%
2021/06/18	0	0.00	5	40.80	40.70	-5	5,766	-0.09%
2021/06/17	0	0.00	1	40.90	41.10	-1	5,835	-0.02%
2021/06/16	3	40.70	6	40.26	40.30	-3	5,909	-0.05%
2021/06/15	4	41.34	3	41.35	41.35	1	5,947	0.02%
2021/06/11	0	42.21	0	0.00	41.80	0	5,998	0.00%
2021/06/10	2	42.20	4	42.26	42.10	-2	6,036	-0.03%
2021/06/09	2	41.80	0	0.00	41.75	2	6,056	0.03%
2021/06/08	5	42.45	1	42.65	42.50	4	6,122	0.07%
2021/06/07	8.1	42.64	4	42.64	42.50	4.1	6,168	0.07%
2021/06/04	0	0.00	12	44.52	44.00	-12	6,159	-0.19%
2021/06/03	2	44.70	1	44.55	44.40	1	6,171	0.02%
2021/06/02	12	44.44	10	44.07	44.20	2	6,186	0.03%
2021/06/01	26	44.09	20	44.44	44.70	6	6,183	0.10%
2021/05/31	9	43.42	8	43.48	43.60	1	6,152	0.02%
2021/05/28	5	43.52	7	43.47	43.30	-2	6,155	-0.03%
2021/05/27	15.2	43.59	12	43.40	43.35	3.2	6,155	0.05%
2021/05/26	36	43.53	34	43.74	43.80	2	6,163	0.03%
2021/05/25	20.6	43.86	20	43.21	43.05	0.6	6,161	0.01%
2021/05/24	12	44.65	15	43.94	43.85	-3	6,157	-0.05%
2021/05/21	7	44.06	14	43.66	43.95	-7	6,168	-0.11%
2021/05/20	87.1	47.27	87	44.82	43.95	0.1	6,150	0.00%
2021/05/19	56.1	49.24	58	47.75	46.70	-1.9	5,957	-0.03%
2021/05/18	85.4	48.88	69	49.12	48.00	16.4	5,696	0.29%
2021/05/17	32.4	47.69	232	47.82	48.45	-199.6	5,364	-3.72%	大賣/鉅額交易
2021/05/14	265.1	43.70	248	44.68	44.05	17.1	5,053	0.34%	大買/大賣/
2021/05/13	1	40.95	25	41.70	42.15	-24	4,831	-0.50%
2021/05/12	213	41.35	22	38.53	38.35	191	4,786	3.99%	大買/鉅額交易
2021/05/11	4	40.94	7.4	40.19	40.00	-3.4	4,733	-0.07%
2021/05/10	5	42.91	2	43.30	42.80	3	4,823	0.06%
2021/05/07	3	43.47	2	43.48	43.40	1	4,885	0.02%
2021/05/06	4.1	43.87	6	43.63	43.75	-2	4,975	-0.04%
2021/05/05	2	44.18	3	43.53	43.80	-1	5,101	-0.02%
2021/05/04	15	44.93	11	43.82	44.10	4	5,669	0.07%
2021/05/03	16	47.44	9	47.37	46.60	7	6,026	0.12%
2021/04/29	2	47.73	5	48.21	47.75	-3	6,040	-0.05%
2021/04/28	6	48.28	7	48.58	48.00	-1	6,127	-0.02%
2021/04/27	12	47.98	5	48.12	48.20	7	6,175	0.11%
2021/04/26	4	47.13	0	47.40	46.90	4	6,181	0.06%
2021/04/23	6.1	46.75	6	46.95	47.20	0.1	6,205	0.00%
2021/04/22	18	47.17	8	46.82	46.65	10	6,265	0.16%
2021/04/21	11.2	48.81	3	48.72	48.60	8.2	6,222	0.13%
2021/04/20	3	49.58	0	49.65	49.25	3	6,226	0.05%
2021/04/19	11	49.42	5	49.82	50.10	6	6,235	0.10%
2021/04/16	0	0.00	1	50.10	49.60	-1	6,242	-0.02%
2021/04/15	3	48.81	7	49.20	49.40	-4	6,252	-0.06%
2021/04/14	15	49.24	14	49.26	49.05	1	6,336	0.02%
2021/04/13	12	52.19	8	52.65	50.10	4	6,449	0.06%
2021/04/12	3	50.90	18	50.69	51.00	-15	6,321	-0.24%
2021/04/09	8	51.00	3	51.03	50.50	5	6,338	0.08%
2021/04/08	0	0.00	3	51.67	51.80	-3	6,406	-0.05%
2021/04/07	4	51.45	8	51.39	51.70	-4	6,357	-0.06%
2021/04/06	10	51.00	18	52.04	52.30	-8	6,261	-0.13%
2021/04/01	6	49.82	15	49.51	50.10	-9	5,963	-0.15%
2021/03/31	3	48.08	4	48.21	47.95	-1	5,904	-0.02%
2021/03/30	4	46.51	8	46.44	46.80	-4	5,944	-0.07%
2021/03/29	1.1	46.08	4	46.16	46.00	-2.9	6,055	-0.05%
2021/03/26	39	46.69	52	47.59	46.20	-13	6,150	-0.21%
2021/03/24	20	49.63	9	49.69	49.45	11	6,027	0.18%
2021/03/23	70	49.96	35.2	49.91	50.00	34.8	6,012	0.58%
2021/03/22	28.1	49.29	54	49.46	48.40	-25.9	5,929	-0.44%
2021/03/19	41	49.11	19	49.27	49.15	22	5,962	0.37%
2021/03/18	49	49.21	26	49.05	49.45	23	5,930	0.39%
2021/03/17	3	48.55	15	48.26	48.50	-12	6,020	-0.20%
2021/03/16	10	47.53	1	47.40	47.60	9	6,088	0.15%
2021/03/15	2	47.40	15	47.69	47.85	-13	6,151	-0.21%
2021/03/12	2	46.28	5	46.77	46.70	-3	6,255	-0.05%
2021/03/11	0	45.43	3	45.33	45.70	-3	6,520	-0.05%
2021/03/10	2	43.90	4	43.98	44.30	-2	6,566	-0.03%
2021/03/09	13	42.88	3	42.98	43.05	10	6,673	0.15%
2021/03/08	8	44.08	5	43.99	43.70	3	6,785	0.04%
2021/03/05	12	44.22	6	44.13	44.05	6	6,866	0.09%
2021/03/04	9	46.00	1	45.10	45.10	8	6,969	0.11%
2021/03/03	5.1	45.46	7.5	45.61	46.10	-2.4	7,102	-0.03%
2021/03/02	2	45.95	5	46.08	45.75	-3	7,179	-0.04%
2021/02/26	6	46.87	5	46.80	46.65	1	7,293	0.01%
2021/02/25	2	47.30	7	47.30	47.60	-5	7,417	-0.07%
2021/02/24	7	47.11	6	46.89	46.65	1	7,494	0.01%
2021/02/23	4	46.63	12	46.48	47.05	-8	7,548	-0.11%
2021/02/22	12	46.12	19	46.17	46.25	-7	7,792	-0.09%
2021/02/19	11	44.37	13	44.76	45.15	-2	7,896	-0.03%
2021/02/18	6	44.28	15	44.51	44.75	-9	8,052	-0.11%
2021/02/17	17	43.69	17.5	43.56	43.50	-0.5	8,142	-0.01%
2021/02/05	4	45.39	22	45.11	45.15	-18	8,225	-0.22%
2021/02/04	8	46.25	12	46.05	45.90	-4	8,372	-0.05%
2021/02/03	1.4	46.84	0	0.00	46.05	1.4	8,611	0.02%
2021/02/02	9	46.37	10	46.49	47.05	-1	9,071	-0.01%
2021/02/01	10	46.39	17	47.14	46.10	-7	9,154	-0.08%
2021/01/29	13	46.24	19	45.87	45.30	-6	9,183	-0.07%
2021/01/28	24	48.26	55	47.33	46.90	-31	9,305	-0.33%
2021/01/27	46	48.75	50	48.49	47.60	-4	9,417	-0.04%
2021/01/26	73	49.76	26.7	49.90	48.80	46.3	9,415	0.49%
2021/01/25	41.7	49.26	111	50.56	51.80	-69.3	9,068	-0.76%	大賣/
2021/01/22	5	46.65	5	47.14	47.15	0	9,049	0.00%
2021/01/21	11	46.81	24	46.79	46.05	-13	9,562	-0.14%
2021/01/20	21	45.95	13	45.02	44.75	8	9,710	0.08%
2021/01/19	1	47.40	10	47.15	47.45	-9	10,071	-0.09%
2021/01/18	6	45.18	15	45.58	46.45	-9	10,146	-0.09%
2021/01/15	7	46.35	42	46.58	45.60	-35	10,170	-0.34%
2021/01/14	3	48.02	2	48.40	47.95	1	10,205	0.01%
2021/01/13	1.1	47.00	6	47.70	47.85	-4.9	10,288	-0.05%
2021/01/12	13	47.54	12	47.34	46.75	1	10,447	0.01%
2021/01/11	8	47.22	6	47.00	47.95	2	10,593	0.02%
2021/01/08	8	47.77	13	47.39	47.70	-5	10,854	-0.05%
2021/01/07	4	47.06	9	47.40	47.90	-5	11,012	-0.05%
2021/01/06	68	46.10	39	46.33	46.10	29	11,545	0.25%
2021/01/05	25	48.42	22	48.00	47.40	3	11,670	0.03%
2021/01/04	13	49.11	3	48.65	48.65	10	11,975	0.08%
2020/12/31	16	50.32	51	50.53	49.95	-35	12,299	-0.28%
2020/12/30	3	48.95	3	49.23	49.15	0	12,633	0.00%
2020/12/29	8.1	48.64	3	49.15	48.65	5.1	13,953	0.04%
2020/12/28	11	48.80	12	48.81	48.70	-1	14,744	-0.01%
2020/12/25	23.1	49.86	0	0.00	49.10	23.1	15,292	0.15%
2020/12/24	2	48.30	16	49.69	49.85	-14	15,589	-0.09%
2020/12/23	26	49.20	12	49.11	48.05	14	15,999	0.09%
2020/12/22	35.1	50.10	36	50.55	50.50	-0.9	16,303	-0.01%
2020/12/21	4	48.88	4	49.20	49.00	0	16,405	0.00%
2020/12/18	28	49.51	4	48.66	48.55	24	16,703	0.14%
2020/12/17	8	50.13	4	50.18	49.80	4	16,903	0.02%
2020/12/16	0.1	50.40	28	50.60	50.40	-27.9	17,059	-0.16%
2020/12/15	23.1	50.20	6	50.37	49.95	17.1	17,679	0.10%
2020/12/14	4	49.50	4	50.00	50.10	0	17,777	0.00%
2020/12/11	13.1	50.13	119	50.41	49.60	-105.9	18,149	-0.58%	大賣/鉅額交易
2020/12/10	27	50.92	5	50.42	50.00	22	18,917	0.12%
2020/12/09	36	52.21	8	52.19	51.70	28	19,978	0.14%
2020/12/08	24	52.41	40	52.18	53.00	-16	20,588	-0.08%
2020/12/07	52.1	51.93	112	52.70	51.10	-59.9	21,166	-0.28%	大賣/
2020/12/04	9	55.94	19	56.16	55.60	-10	21,372	-0.05%
2020/12/03	40	56.48	5	56.04	56.00	35	22,484	0.16%
2020/12/02	16.1	57.32	10	57.33	57.30	6.1	22,967	0.03%
2020/12/01	11	58.92	6	59.65	58.70	5	22,885	0.02%
2020/11/30	6	59.17	25	59.64	59.60	-19	22,824	-0.08%
2020/11/27	12	58.57	22	58.76	59.00	-10	22,754	-0.04%
2020/11/26	27	56.95	95	56.94	57.30	-68	22,648	-0.30%
2020/11/25	31	57.60	41	56.99	57.30	-10	22,623	-0.04%
2020/11/24	10	59.41	8	59.79	58.60	2	22,575	0.01%
2020/11/23	14	58.88	21	58.18	58.80	-7	22,488	-0.03%
2020/11/20	37.1	58.05	21	57.96	57.70	16.1	22,423	0.07%
2020/11/19	29.1	59.38	40	59.42	58.90	-11	22,402	-0.05%
2020/11/18	37	58.00	7	57.94	58.20	30	22,172	0.14%
2020/11/17	16	57.20	46	56.37	56.90	-30	22,218	-0.14%
2020/11/16	89.5	58.32	3	57.67	57.60	86.5	22,288	0.39%
2020/11/13	9	57.70	29	57.47	57.70	-20	22,387	-0.09%
2020/11/12	34	56.88	30	56.66	57.00	4	22,431	0.02%
2020/11/11	64	56.17	53	55.99	57.00	11	22,480	0.05%
2020/11/10	68	57.41	317	56.17	55.50	-249	22,356	-1.11%	大賣/鉅額交易
2020/11/09	16	61.07	35	61.56	61.40	-19	22,067	-0.09%
2020/11/06	33	61.08	18	61.14	60.20	15	22,089	0.07%
2020/11/05	21	61.66	132	61.44	61.40	-111	22,156	-0.50%	大賣/鉅額交易
2020/11/04	44	61.99	52	61.83	62.10	-8	22,340	-0.04%
2020/11/03	11	61.86	12	61.95	61.80	-1	22,675	0.00%
2020/11/02	76.5	61.60	41	61.73	61.70	35.5	23,534	0.15%
2020/10/30	79	65.06	82	63.52	62.20	-3	24,425	-0.01%
2020/10/29	270	65.25	84	65.20	66.50	186	24,742	0.75%	大買/鉅額交易
2020/10/28	50	63.73	78	63.21	63.50	-28	24,299	-0.12%
2020/10/27	78	63.57	83	63.16	63.30	-5	24,240	-0.02%
2020/10/26	15.2	61.87	53	61.12	60.70	-37.8	23,993	-0.16%
2020/10/23	7	63.03	7	63.19	62.60	0	24,069	0.00%
2020/10/22	22	62.95	16	62.66	62.80	6	24,313	0.02%
2020/10/21	6	62.87	11	63.20	62.70	-5	24,494	-0.02%
2020/10/20	27	63.07	23	63.59	62.50	4	24,854	0.02%
2020/10/19	46	62.59	37	62.98	62.20	9	24,855	0.04%
2020/10/16	29	64.35	28	63.99	63.00	1	24,855	0.00%
2020/10/15	39	67.74	32	67.82	66.80	7	24,894	0.03%
2020/10/14	107	68.83	134	69.11	67.30	-27	25,105	-0.11%	大買/大賣/
2020/10/13	20	68.18	76	68.26	67.20	-56	25,279	-0.22%
2020/10/12	40	67.78	22	67.81	67.70	18	25,195	0.07%
2020/10/08	23	68.16	29	68.24	67.50	-6	25,336	-0.02%
2020/10/07	204	68.21	94	67.52	68.10	110	25,620	0.43%	大買/鉅額交易
2020/10/06	236	67.72	115.1	67.16	67.50	120.9	25,528	0.47%	大買/大賣/鉅額交易
2020/10/05	86	64.28	144.2	64.81	66.50	-58.2	24,601	-0.24%	大賣/
2020/09/30	51	61.26	92	61.22	60.50	-41	24,577	-0.17%
2020/09/29	36	61.22	29	61.04	60.10	7	24,713	0.03%
2020/09/28	64.1	60.89	74	61.60	63.00	-9.9	24,954	-0.04%
2020/09/25	70.1	60.03	72.2	60.21	59.10	-2.1	24,564	-0.01%
2020/09/24	37.8	63.31	16	63.58	62.50	21.8	24,296	0.09%
2020/09/23	80.1	65.93	47	65.53	64.00	33.1	24,222	0.14%
2020/09/22	52	63.72	128	63.12	66.00	-76	24,073	-0.32%	大賣/
2020/09/21	96	65.01	47	65.03	64.70	49	23,946	0.20%
2020/09/18	75	66.03	62	66.38	65.80	13	23,911	0.05%
2020/09/17	36.5	63.59	16	63.93	64.00	20.5	23,321	0.09%
2020/09/16	73	64.53	57	64.26	64.00	16	23,269	0.07%
2020/09/15	113	64.02	141	63.88	63.70	-28	22,979	-0.12%	大買/大賣/
2020/09/14	165	61.54	127	61.73	64.10	38	22,178	0.17%	大買/大賣/
2020/09/11	91.6	61.42	122	61.83	58.30	-30.4	21,177	-0.14%	大賣/
2020/09/10	110.1	64.17	104	65.00	64.30	6.1	20,578	0.03%	大買/大賣/
2020/09/09	68	67.28	31	67.37	68.00	37	19,988	0.19%
2020/09/08	136	70.43	171	71.72	67.20	-35	19,686	-0.18%	大買/大賣/
2020/09/07	95.6	79.06	38	75.60	71.10	57.6	19,288	0.30%
2020/09/04	67	75.12	24	78.66	79.00	43	19,331	0.22%
2020/09/03	41	77.67	8	77.34	79.00	33	19,716	0.17%
2020/09/02	4	75.25	4	75.58	76.60	0	20,043	0.00%
2020/09/01	8	69.65	3	69.67	69.70	5	20,193	0.02%
2020/08/31	43	68.30	6	68.08	70.00	37	20,472	0.18%
2020/08/28	2	65.65	6	64.10	65.90	-4	20,493	-0.02%
2020/08/27	0	0.00	80	60.20	60.00	-80	20,537	-0.39%
2020/08/26	3	60.63	33	61.05	59.50	-30	20,496	-0.15%
2020/08/25	0	0.00	1	60.50	60.30	-1	20,463	0.00%
2020/08/24	93	56.13	26	57.82	57.30	67	20,381	0.33%
2020/08/21	63	56.27	127	55.63	56.40	-64	20,321	-0.31%	大賣/
2020/08/20	42.1	52.27	71	52.09	52.90	-28.9	20,139	-0.14%
2020/08/19	72	57.49	67	57.25	55.10	5	19,896	0.03%
2020/08/18	33	55.61	65.1	56.23	59.00	-32.1	19,748	-0.16%
2020/08/17	47	52.94	56.1	54.03	55.80	-9.1	19,661	-0.05%
2020/08/14	22	48.27	34	48.26	50.80	-12	19,553	-0.06%
2020/08/13	45	47.63	120	47.91	48.15	-75	19,424	-0.39%	大賣/
2020/08/12	58	44.62	40	44.03	45.80	18	19,225	0.09%
2020/08/11	169	47.31	142	48.31	46.35	27	19,088	0.14%	大買/大賣/
2020/08/10	139	43.80	162	44.01	45.00	-23	18,843	-0.12%	大買/大賣/
2020/08/07	147	43.60	228	43.78	43.25	-81	18,500	-0.44%	大買/大賣/
2020/08/06	307	43.83	289	43.89	43.50	18	17,960	0.10%	大買/大賣/
2020/08/05	317	40.34	182.1	40.91	41.35	134.9	16,997	0.79%	大買/大賣/鉅額交易
2020/08/04	104	38.42	177.1	38.24	39.60	-73.1	15,891	-0.46%	大買/大賣/
2020/08/03	50	35.86	15	35.91	36.00	35	15,217	0.23%
2020/07/31	33	36.07	6	36.18	35.75	27	15,184	0.18%
2020/07/30	158	36.70	22	36.43	36.70	136	15,056	0.90%	大買/鉅額交易
2020/07/29	20	34.89	28	35.45	35.65	-8	14,890	-0.05%
2020/07/28	28	35.35	37	35.55	34.30	-9	14,733	-0.06%
2020/07/27	29	36.75	56	36.16	35.75	-27	14,450	-0.19%
2020/07/24	85	37.18	58	37.74	36.95	27	14,200	0.19%
2020/07/23	9	36.22	9	36.42	36.50	0	13,766	0.00%
2020/07/22	22	35.40	20	35.28	36.20	2	13,647	0.01%
2020/07/21	29	35.22	70	35.30	34.50	-41	13,472	-0.30%
2020/07/20	128	34.31	111	34.27	33.70	17	13,268	0.13%	大買/大賣/
2020/07/17	213	38.28	261	38.21	37.40	-48	12,881	-0.37%	大買/大賣/
2020/07/16	141	36.62	56	36.46	37.00	85	12,208	0.70%	大買/
2020/07/15	65	38.23	75.1	37.17	36.10	-10.1	12,035	-0.08%
2020/07/14	311	37.74	747	37.67	38.05	-436	11,593	-3.76%	大買/大賣/鉅額交易
2020/07/13	185	36.48	54.1	37.53	36.50	130.9	11,051	1.18%	大買/鉅額交易
2020/07/10	22	35.75	68	35.69	35.30	-46	10,684	-0.43%
2020/07/09	150	39.44	185	40.11	37.35	-35	10,324	-0.34%	大買/大賣/
2020/07/08	67	37.20	356	37.87	37.70	-289	9,539	-3.03%	大賣/鉅額交易
2020/07/07	67	33.08	456.1	34.20	34.85	-389.1	8,843	-4.40%	大賣/鉅額交易
2020/07/06	24	31.56	30	31.08	31.70	-6	8,261	-0.07%
2020/07/03	8	29.06	32	29.00	28.95	-24	8,241	-0.29%
2020/07/02	54	28.64	44	29.25	28.40	10	8,172	0.12%
2020/07/01	14	28.04	25	28.48	28.10	-11	8,109	-0.14%
2020/06/30	26.5	28.49	47	28.76	29.00	-20.5	7,921	-0.26%
2020/06/29	34.5	26.79	48.9	26.06	26.85	-14.4	7,802	-0.18%
2020/06/24	31	24.38	37	24.65	24.45	-6	7,666	-0.08%
2020/06/23	50	23.65	32	23.44	23.20	18	7,599	0.24%
2020/06/22	42	25.35	54	25.98	24.15	-12	7,488	-0.16%
2020/06/19	29	25.84	57	25.97	26.40	-28	7,418	-0.38%
2020/06/18	122	26.46	18	26.41	26.90	104	7,306	1.42%	大買/鉅額交易
2020/06/17	29	24.52	82.1	24.86	24.50	-53.1	7,128	-0.74%
2020/06/16	60	23.21	75	23.82	23.55	-15	7,031	-0.21%
2020/06/15	168	24.15	41	24.30	24.25	127	6,945	1.83%	大買/鉅額交易
2020/06/12	174	22.40	389.3	22.19	22.85	-215.3	6,741	-3.19%	大買/大賣/鉅額交易
2020/06/11	230	21.36	99	21.38	20.80	131	6,005	2.18%	大買/鉅額交易
2020/06/10	113	19.28	242	19.78	20.15	-129	5,442	-2.37%	大買/大賣/鉅額交易
2020/06/09	95	17.83	127	17.77	18.35	-32	5,048	-0.63%	大賣/
2020/06/08	22	16.49	16	16.67	16.70	6	4,725	0.13%
2020/06/05	353	15.62	304	15.82	15.95	49	4,555	1.08%	大買/大賣/
2020/06/04	0	0.00	8	14.44	14.85	-8	4,308	-0.19%
2020/06/03	192	14.33	21	14.56	14.15	171	4,339	3.94%	大買/鉅額交易
2020/06/01	0	0.00	45	13.99	13.95	-45	4,648	-0.97%
2020/05/27	0	0.00	2	13.45	13.40	-2	5,195	-0.04%
2020/05/26	2	13.60	2	13.55	13.55	0	5,279	0.00%
2020/05/25	14	13.82	13	14.02	13.70	1	5,457	0.02%
2020/05/22	8	14.06	5	13.85	13.95	3	5,430	0.06%
2020/05/21	8	14.23	48	14.22	14.30	-40	5,349	-0.75%
2020/05/20	10	13.48	2	13.40	13.50	8	5,257	0.15%
2020/05/19	22	13.34	0	0.00	13.35	22	5,395	0.41%
2020/05/18	1	13.25	2	13.48	13.25	-1	5,483	-0.02%
2020/05/15	11	12.92	2	12.75	12.75	9	5,562	0.16%
2020/05/14	2	12.98	0	0.00	12.80	2	5,602	0.04%
2020/05/13	0	0.00	1	13.65	13.60	-1	5,542	-0.02%
2020/05/12	1	13.45	1	13.25	13.65	0	5,502	0.00%
2020/05/11	2	13.35	2	13.10	13.20	0	5,495	0.00%
2020/05/08	4	13.26	9	13.46	13.30	-5	5,485	-0.09%
2020/05/07	4	13.65	4	13.47	13.50	0	5,447	0.00%
2020/05/06	0	0.00	2	12.93	12.70	-2	5,352	-0.04%
2020/05/05	0	0.00	0	12.50	12.55	0	5,265	0.00%
2020/05/04	1	12.45	14	12.36	12.55	-13	5,222	-0.25%
2020/04/30	0	0.00	70	12.26	12.20	-70	5,171	-1.35%
2020/04/29	31	12.07	3	12.10	12.10	28	5,130	0.55%
2020/04/28	40	11.96	10	11.91	12.00	30	5,083	0.59%
2020/04/27	14	12.12	29	12.13	11.85	-15	5,036	-0.30%
2020/04/24	1	12.05	4	11.88	11.85	-3	4,942	-0.06%
2020/04/23	39	11.99	60	12.07	11.90	-21	4,903	-0.43%
2020/04/22	1	11.55	2	11.45	11.50	-1	4,724	-0.02%
2020/04/21	115.2	11.76	108	11.89	11.70	7.2	4,677	0.15%	大買/大賣/
2020/04/20	1	11.65	0	0.00	11.35	1	4,532	0.02%
2020/04/17	11	11.66	20	11.80	11.20	-9	4,476	-0.20%
2020/04/16	115	11.73	99	11.84	11.70	16	4,397	0.36%	大買/
2020/04/15	1	11.20	2	11.15	11.20	-1	4,249	-0.02%
2020/04/14	13	11.15	0	0.00	11.20	13	4,222	0.31%
2020/04/13	0	0.00	1	11.40	11.25	-1	4,152	-0.02%
2020/04/10	17	11.31	0	0.00	11.45	17	4,113	0.41%
2020/04/09	10	11.75	39	11.30	11.25	-29	4,063	-0.71%
2020/04/08	9	11.99	54	11.83	11.45	-45	4,009	-1.12%
2020/04/07	82	11.76	163	11.52	11.80	-81	3,856	-2.10%	大賣/
2020/04/06	219	10.27	111	10.74	10.75	108	3,713	2.91%	大買/大賣/鉅額交易
2020/04/01	1	9.56	4	9.62	9.80	-3	3,572	-0.08%
2020/03/31	83	9.96	80	9.86	9.75	3	3,548	0.08%
2020/03/30	32	9.81	1	9.80	9.80	31	3,498	0.89%
2020/03/27	0	9.60	10	9.79	9.50	-10	3,455	-0.29%
2020/03/26	2	9.91	20	9.73	9.51	-18	3,417	-0.53%
2020/03/25	0	0.00	6	9.50	9.54	-6	3,367	-0.18%
2020/03/24	0	0.00	11	8.72	8.68	-11	3,295	-0.33%
2020/03/23	1	8.25	5	8.30	8.36	-4	3,276	-0.12%
2020/03/20	1	8.65	12	8.71	8.69	-11	3,258	-0.34%
2020/03/19	36	8.41	29	8.22	8.19	7	3,231	0.22%
2020/03/18	3	9.03	5	9.33	9.09	-2	3,189	-0.06%
2020/03/17	57	9.57	39	9.53	9.54	18	3,140	0.57%
2020/03/16	41	9.66	13	9.58	9.17	28	3,058	0.92%
2020/03/13	31	8.61	30	8.86	8.93	1	2,950	0.03%
2020/03/12	26.1	9.85	14	9.74	9.38	12.1	2,881	0.42%
2020/03/11	2	10.50	10	10.81	10.25	-8	2,819	-0.28%
2020/03/10	19	10.80	17	11.01	10.90	2	2,765	0.07%
2020/03/09	41	12.45	30	12.07	11.60	11	2,681	0.41%
2020/03/06	15	13.02	22	12.90	12.85	-7	2,549	-0.27%
2020/03/05	126	13.32	99	13.48	13.25	27	2,404	1.12%	大買/
2020/03/04	2	12.93	31	12.81	13.50	-29	2,074	-1.40%
2020/03/03	54	12.45	24	12.37	12.30	30	1,734	1.73%
2020/03/02	11	12.20	10	12.35	12.30	1	1,581	0.06%
2020/02/27	53	12.24	43	11.78	12.15	10	1,469	0.68%
2020/02/26	3	12.68	4	12.58	12.75	-1	1,355	-0.07%
2020/02/25	0	11.80	0	0.00	11.80	0	1,144	0.00%
2020/02/24	1	12.40	5	12.04	12.05	-4	1,067	-0.37%
2020/02/21	20	12.26	31	12.17	12.20	-11	1,009	-1.09%
2020/02/20	37	12.43	32	12.41	12.60	5	957	0.52%
2020/02/19	120	12.22	71	12.30	12.25	49	794	6.17%	大買/
2020/02/18	17	11.66	16	11.58	12.30	1	687	0.15%
2020/02/17	8	11.23	18	11.06	11.20	-10	564	-1.77%
2020/02/14	2	10.65	0	0.00	10.65	2	491	0.41%
2020/02/13	15	10.50	35	10.74	10.75	-20	485	-4.12%
2020/02/12	5	10.50	29	10.56	10.60	-24	469	-5.12%
2020/02/11	13	10.35	25	10.25	10.35	-12	429	-2.79%
2020/02/10	7	10.34	8	10.35	10.35	-1	402	-0.25%
2020/02/07	20	9.39	0	0.00	9.43	20	353	5.66%
2020/02/05	0.1	9.61	0	0.00	9.50	0.1	353	0.04%
2020/02/03	2	9.12	0	0.00	9.14	2	354	0.56%
2020/01/30	1	9.62	0	0.00	9.57	1	363	0.28%
2020/01/16	0	0.00	0	10.10	10.15	0	423	0.00%
2020/01/14	10	10.30	0	0.00	10.20	10	419	2.39%
2020/01/10	0	10.10	0	0.00	10.15	0	417	0.00%
2020/01/09	0	0.00	3	10.15	10.10	-3	416	-0.72%
2019/12/26	0	0.00	5	10.30	10.30	-5	408	-1.23%
2019/12/25	2	10.30	0	0.00	10.30	2	407	0.49%
2019/12/20	0	0.00	3	10.30	10.25	-3	415	-0.72%
2019/12/18	0	0.00	0	10.30	10.35	0	426	-0.01%
2019/12/17	0	0.00	2	10.33	10.30	-2	427	-0.47%
2019/12/13	0	0.00	10	10.47	10.35	-10	423	-2.36%
2019/12/11	0	0.00	5	10.35	10.25	-5	392	-1.27%
2019/12/09	0	10.20	0	0.00	10.30	0	435	0.00%
2019/12/06	1	10.10	0	0.00	10.15	1	435	0.23%
2019/11/28	10	10.15	0	0.00	10.25	10	450	2.22%
2019/11/25	5	10.35	0	0.00	10.35	5	441	1.13%
2019/11/19	1	10.35	0	0.00	10.30	1	440	0.23%
2019/11/15	1	10.35	0	0.00	10.45	1	436	0.23%
2019/11/11	0	0.00	5	10.55	10.40	-5	440	-1.13%
2019/11/08	1	10.55	0	0.00	10.60	1	438	0.23%
2019/11/05	1	10.75	0	0.00	10.75	1	434	0.23%
2019/11/04	1	10.75	0	0.00	10.75	1	435	0.23%
2019/10/30	0	0.00	1	11.05	11.05	-1	489	-0.20%
2019/10/29	2	11.00	1	10.90	10.95	1	480	0.21%
2019/10/28	2	11.33	12	11.33	11.30	-10	468	-2.13%
2019/10/23	0	0.00	3	10.45	10.50	-3	422	-0.71%
2019/10/22	1	10.45	0	0.00	10.45	1	433	0.23%
2019/10/18	1	10.50	0	0.00	10.40	1	453	0.22%
2019/10/17	0	0.00	3	10.50	10.50	-3	456	-0.66%
2019/10/07	4	10.55	0	0.00	10.45	4	487	0.82%
2019/09/24	2	10.85	0	10.80	10.90	2	484	0.41%
2019/09/23	0	0.00	2	10.85	10.80	-2	484	-0.41%
2019/09/19	1	10.75	0	0.00	10.80	1	477	0.21%
2019/09/18	0	0.00	5	10.75	10.75	-5	481	-1.04%
2019/09/16	2	10.85	1	10.90	10.80	1	503	0.20%
2019/09/11	0	0.00	2	11.10	10.95	-2	502	-0.40%
2019/09/05	0	0.00	1	10.90	10.85	-1	455	-0.22%
2019/09/04	0	0.00	1	10.75	10.75	-1	458	-0.22%
2019/09/02	0	0.00	5	10.75	10.80	-5	445	-1.12%
2019/08/30	2	10.80	0	0.00	10.65	2	446	0.45%
2019/08/28	1	10.85	0	0.00	10.65	1	448	0.22%
2019/08/22	0	0.00	1	10.85	10.75	-1	451	-0.22%
2019/08/21	5	10.75	0	0.00	10.70	5	455	1.10%
2019/08/19	1	10.60	0	0.00	10.60	1	456	0.22%
2019/08/16	1	10.50	0	0.00	10.50	1	461	0.22%
2019/08/12	2	10.68	0	0.00	10.65	2	488	0.41%
2019/07/30	0	0.00	3	11.22	11.15	-3	782	-0.38%
2019/07/29	6	11.68	0	0.00	11.45	6	783	0.77%
2019/07/25	5	11.45	0	0.00	11.40	5	802	0.62%
2019/07/24	2	11.60	1	11.45	11.35	1	805	0.12%
2019/07/23	3	11.42	4	11.60	11.60	-1	807	-0.12%
2019/07/22	2	11.25	0	0.00	11.20	2	785	0.25%
2019/07/15	0	0.00	1	11.40	11.35	-1	940	-0.11%
2019/07/12	0	0.00	39	11.51	11.60	-39	970	-4.02%
2019/07/10	0	0.00	2	11.23	11.20	-2	972	-0.21%
2019/07/04	0	0.00	70	11.06	11.15	-70	1,135	-6.17%
2019/06/26	3	11.07	1	11.05	11.05	2	1,424	0.14%
2019/06/21	0	0.00	6	11.36	11.45	-6	1,448	-0.41%
2019/06/20	1	11.10	0	0.00	11.10	1	1,444	0.07%
2019/06/17	0	0.00	2	11.05	11.00	-2	1,510	-0.13%
2019/06/13	2	10.98	0	0.00	10.95	2	1,515	0.13%
2019/06/11	0	0.00	1	10.90	10.90	-1	1,520	-0.07%
2019/06/10	2	10.80	0	0.00	10.90	2	1,525	0.13%
2019/06/06	2	10.80	0	0.00	10.80	2	1,577	0.13%
2019/06/04	3	11.02	0	0.00	10.90	3	1,589	0.19%
2019/05/30	0	0.00	0	10.85	10.90	0	1,631	0.00%
2019/05/29	0	10.90	0	10.90	10.90	0	1,664	0.00%
2019/05/28	2	10.75	0	0.00	10.80	2	1,665	0.12%
2019/05/24	0	0.00	1	10.95	10.90	-1	1,701	-0.06%
2019/05/23	5	10.85	0	0.00	10.85	5	1,788	0.28%
2019/05/22	0	0.00	0	11.05	11.05	0	1,806	0.00%
2019/05/21	0	0.00	0	10.90	10.95	0	1,807	0.00%
2019/05/20	0	0.00	0	10.85	10.80	0	1,801	0.00%
2019/05/17	31	11.19	0	11.05	11.00	31	1,794	1.73%
2019/05/16	0	0.00	5	11.75	11.35	-5	1,786	-0.28%
2019/05/15	12	11.82	0	11.75	11.75	12	1,788	0.67%
2019/05/14	1	12.50	0	12.50	12.60	1	1,744	0.06%
2019/05/13	0	0.00	0	12.65	12.75	0	1,735	0.00%
2019/05/10	36	13.31	80	12.96	12.95	-44	1,725	-2.55%
2019/05/09	8	13.77	14	13.95	13.05	-6	1,687	-0.36%
2019/05/08	0	0.00	6	13.18	13.60	-6	1,557	-0.39%
2019/05/03	0	0.00	3.6	12.74	12.75	-3.6	1,466	-0.25%
2019/05/02	10	12.75	10	12.70	12.80	0	1,454	0.00%
2019/04/30	1	12.10	0	0.00	12.25	1	1,425	0.07%
2019/04/29	3	12.33	0	12.20	12.15	3	1,424	0.21%
2019/04/26	0	0.00	0	12.50	12.55	0	1,431	0.00%
2019/04/25	5	12.80	0	0.00	12.80	5	1,422	0.35%
2019/04/24	1	12.90	0	0.00	12.75	1	1,416	0.07%
2019/04/23	1	13.00	0	0.00	12.90	1	1,408	0.07%
2019/04/22	11	13.19	0	0.00	12.90	11	1,395	0.79%
2019/04/19	32.2	13.37	78	13.41	13.20	-45.9	1,369	-3.35%
2019/04/18	22	13.03	21	13.05	13.10	1	1,262	0.08%
2019/04/17	38	12.79	7	12.91	13.00	31	1,228	2.52%
2019/04/16	12	12.70	0	0.00	12.70	12	1,233	0.97%
2019/04/15	7	12.71	3	12.90	12.70	4	1,223	0.33%
2019/04/12	3	12.77	0	0.00	12.80	3	1,216	0.25%
2019/04/11	25	13.11	8	13.22	12.95	17	1,202	1.41%
2019/04/10	5	12.85	0	0.00	12.90	5	1,082	0.46%
2019/04/09	7	13.12	0	0.00	12.95	7	1,062	0.66%
2019/04/08	2	13.15	140	13.02	13.10	-138	1,030	-13.39%	大賣/鉅額交易
2019/04/03	9	13.05	0	0.00	13.20	9	1,006	0.89%
2019/04/02	20	13.21	9	13.17	13.20	11	982	1.12%
2019/04/01	20	13.15	18	13.08	13.20	2	929	0.22%
2019/03/29	101	12.29	12	12.45	12.40	89	852	10.43%	大買/
2019/03/28	5	11.80	0	0.00	11.85	5	777	0.64%
2019/03/20	16	12.03	16	12.07	12.05	0	706	0.00%
2019/03/18	0	11.70	0	0.00	11.60	0	656	0.00%
2019/03/15	1	11.65	0	0.00	11.60	1	657	0.15%
2019/03/14	0	0.00	1	11.65	11.60	-1	657	-0.15%
2019/03/13	0	11.80	0	0.00	11.70	0	656	0.00%
2019/03/12	20	12.00	20	12.03	11.85	0	654	0.00%
2019/03/11	0	12.00	0	0.00	11.90	0	608	0.00%
2019/03/07	10	11.70	0	0.00	11.50	10	615	1.63%
2019/02/27	0	11.55	1	11.55	11.45	-1	600	-0.17%
2019/02/26	2	11.65	21	11.71	11.60	-19	593	-3.20%
2019/02/25	1	12.00	26	11.85	11.80	-25	580	-4.31%
2019/02/22	35	12.00	26	12.01	11.95	9	549	1.63%
2019/02/21	0	0.00	15	11.48	11.40	-15	462	-3.24%
2019/02/15	20	11.20	0	0.00	11.20	20	520	3.84%
2019/02/14	10	11.20	5	11.15	11.20	5	511	0.98%
2019/02/13	0	0.00	8	11.00	11.00	-8	490	-1.63%
2019/01/23	0	10.65	0	0.00	10.70	0	465	0.00%
2019/01/22	0	0.00	5	10.95	10.70	-5	467	-1.07%
2019/01/18	23	10.73	10	10.75	10.75	13	461	2.82%
2019/01/04	0	10.10	0	0.00	10.10	0	439	0.00%
2018/12/24	0	0.00	2	10.35	10.40	-2	461	-0.43%
2018/12/22	22	10.54	20	10.51	10.35	2	468	0.43%
2018/12/21	0	10.10	0	0.00	10.15	0	456	0.00%
2018/12/19	5	10.35	0	0.00	10.35	5	456	1.09%
2018/12/04	2	11.05	0	0.00	10.90	2	484	0.41%
2018/11/30	0	0.00	1	11.50	10.85	-1	480	-0.21%
2018/11/28	25	11.26	3	11.05	10.90	22	460	4.77%
2018/11/22	0	0.00	5	10.05	10.05	-5	418	-1.19%
2018/11/14	80	10.49	80	10.69	10.45	0	426	0.00%
2018/11/09	0	10.10	0	0.00	10.15	0	353	0.00%
2018/10/30	0	0.00	1	9.12	9.15	-1	507	-0.20%
2018/10/23	1	9.84	0	0.00	9.80	1	519	0.19%
2018/10/08	0	0.00	3	10.60	10.60	-3	564	-0.53%
2018/09/18	0	0.00	3	11.20	11.10	-3	632	-0.47%
2018/09/17	0	0.00	2	11.15	11.15	-2	630	-0.32%
2018/09/14	0	0.00	4	11.20	11.10	-4	634	-0.63%
2018/09/13	0	0.00	1	11.10	11.00	-1	637	-0.16%
2018/09/07	0	0.00	2	11.65	11.70	-2	652	-0.31%
2018/08/30	0	0.00	2	12.40	12.35	-2	778	-0.26%
2018/08/27	0	0.00	0	12.40	12.30	0	892	0.00%
2018/08/23	2	12.20	0	0.00	12.20	2	1,023	0.20%
2018/08/20	0	0.00	2	12.15	12.15	-2	1,095	-0.18%
2018/08/16	0	0.00	1	12.35	12.25	-1	1,137	-0.09%
2018/08/14	0	0.00	3	12.23	12.20	-3	1,188	-0.25%
2018/08/10	4	13.73	4	13.64	13.15	0	1,193	0.00%
2018/08/06	3	13.55	8	13.53	13.60	-5	1,181	-0.42%
2018/08/02	1	13.10	0	0.00	12.85	1	1,148	0.09%
2018/07/31	1	13.00	0	0.00	12.95	1	1,158	0.09%
2018/07/30	2	13.10	0	0.00	12.95	2	1,190	0.17%
2018/07/25	0	0.00	10	13.25	13.15	-10	1,189	-0.84%
2018/07/19	11	12.66	0	0.00	12.65	11	1,185	0.93%
2018/07/13	0	0.00	0	12.95	12.95	0	1,157	0.00%
2018/07/11	5	12.98	5	12.73	12.70	0	1,158	0.00%
2018/07/09	0	0.00	10	12.75	12.70	-10	1,184	-0.84%
2018/06/28	2	12.30	3	12.45	12.40	-1	1,189	-0.08%
2018/06/27	0	0.00	12	12.40	12.25	-12	1,195	-1.00%
2018/06/20	0	0.00	5	12.45	12.60	-5	1,228	-0.41%
2018/06/19	0	0.00	7	13.00	12.85	-7	1,233	-0.57%
2018/06/15	0	0.00	23	13.15	13.05	-23	1,231	-1.87%
2018/06/14	6	13.30	0	0.00	13.15	6	1,227	0.49%
2018/06/11	0	0.00	0	13.50	13.55	0	1,221	0.00%
2018/06/08	0	0.00	20	13.75	13.60	-20	1,226	-1.63%
2018/06/07	12	13.77	0	0.00	13.60	12	1,439	0.83%
2018/06/06	0	0.00	4	13.78	13.80	-4	1,418	-0.28%
2018/06/04	10	13.25	2	13.28	13.30	8	1,365	0.59%
2018/06/01	78	13.58	79	13.91	13.20	-1	1,358	-0.07%
2018/05/31	0	0.00	10	13.00	13.00	-10	1,280	-0.78%
2018/05/28	7	13.01	7	12.99	13.00	0	1,337	0.00%
2018/05/25	20	12.89	11	12.83	12.70	9	1,320	0.68%
2018/05/21	0	0.00	11	12.59	12.60	-11	1,321	-0.83%
2018/05/18	1	12.75	0	0.00	12.70	1	1,329	0.08%
2018/05/17	2	12.45	0	0.00	12.30	2	1,325	0.15%
2018/05/16	2	11.95	10	11.94	11.85	-8	1,313	-0.61%
2018/05/15	0	0.00	1	12.20	11.90	-1	1,342	-0.07%
2018/05/14	8	12.50	0	0.00	12.50	8	1,412	0.57%
2018/05/10	0	0.00	4	12.80	12.65	-4	1,473	-0.27%
2018/05/07	14	12.81	18	12.94	12.90	-4	1,657	-0.24%
2018/05/04	24	12.18	6	12.26	12.25	18	1,898	0.95%
2018/04/23	15	12.62	0	0.00	12.50	15	2,786	0.54%
2018/04/20	0	0.00	14	12.55	12.65	-14	2,866	-0.49%
2018/04/18	0	12.65	0	0.00	12.55	0	2,925	0.00%
2018/04/13	6	13.48	23	13.37	13.30	-17	2,979	-0.57%
2018/04/12	8	12.95	0	0.00	13.00	8	3,011	0.27%
2018/04/10	0	12.90	0	0.00	12.85	0	3,078	0.00%
2018/04/09	0	12.75	0	0.00	12.85	0	3,177	0.00%
2018/04/03	18	12.95	0	0.00	13.10	18	3,255	0.55%
2018/03/30	10	12.95	18	12.95	12.90	-8	3,298	-0.24%
2018/03/29	2	12.95	0	0.00	13.05	2	3,317	0.06%
2018/03/28	10	13.00	0	0.00	13.00	10	3,386	0.30%
2018/03/27	0	0.00	2	13.15	13.10	-2	3,399	-0.06%
2018/03/26	0	0.00	5	12.90	12.90	-5	3,435	-0.15%
2018/03/23	3	13.00	0	0.00	12.80	3	3,471	0.09%
2018/03/22	0	13.30	6	13.51	13.30	-6	3,583	-0.17%
2018/03/19	2	13.75	0	0.00	13.70	2	3,724	0.05%
2018/03/16	0	0.00	10	14.15	13.85	-10	3,722	-0.27%
2018/03/15	22	13.85	11	13.85	13.80	11	3,714	0.30%
2018/03/14	15	13.95	0	0.00	14.00	15	3,703	0.41%
2018/03/13	72	14.06	57	14.15	14.05	15	3,692	0.41%
2018/03/08	15	13.78	10	13.75	13.70	5	3,479	0.14%
2018/03/06	20	14.05	0	0.00	13.80	20	3,532	0.57%
2018/03/05	17	14.10	13	14.27	14.15	4	3,535	0.11%
2018/03/02	0	0.00	0	13.35	13.25	0	3,487	0.00%
2018/03/01	5	13.30	5	13.25	13.25	0	3,598	0.00%
2018/02/27	0	0.00	1	13.65	13.35	-1	3,628	-0.03%
2018/02/26	6	13.71	40	13.66	13.75	-34	3,769	-0.90%
2018/02/23	0	0.00	2	13.35	13.30	-2	3,755	-0.05%
2018/02/22	12	13.34	5	13.10	13.10	7	3,785	0.18%
2018/02/09	0	0.00	10	12.30	12.40	-10	3,900	-0.26%
2018/02/08	2	12.85	0	0.00	12.85	2	3,981	0.05%
2018/02/07	0	0.00	2	13.45	12.90	-2	4,025	-0.05%
2018/02/06	58	13.22	0	0.00	13.05	58	4,153	1.40%
2018/02/05	0	14.50	1	14.40	14.50	-1	4,389	-0.02%
2018/02/02	0	14.95	0	0.00	15.00	0	4,621	0.00%
2018/02/01	47	15.57	35	15.53	15.15	12	5,000	0.24%
2018/01/31	0	0.00	16	15.07	15.15	-16	5,132	-0.31%
2018/01/30	10	15.35	26	15.40	15.35	-16	5,103	-0.31%
2018/01/29	38	15.62	31	15.38	16.05	7	5,024	0.14%
2018/01/26	7	14.90	10	14.90	15.00	-3	4,783	-0.06%
2018/01/25	4	14.50	36	14.45	14.45	-32	4,696	-0.68%
2018/01/24	11	14.77	2	14.98	14.90	9	4,669	0.19%
2018/01/23	75	15.43	73	15.35	15.05	2	4,676	0.04%
2018/01/22	15	14.87	30	14.90	14.85	-15	4,504	-0.33%
2018/01/19	125	15.14	79	15.18	15.20	46	4,448	1.03%	大買/
2018/01/18	19	14.63	21	14.67	14.35	-2	4,172	-0.05%
2018/01/17	20	14.66	23	14.69	14.65	-3	4,138	-0.07%
2018/01/16	25	14.27	56	14.19	14.45	-31	4,155	-0.75%
2018/01/15	0	0.00	11	14.27	13.90	-11	4,094	-0.27%
2018/01/11	3	13.70	0	0.00	13.70	3	4,073	0.07%
2018/01/10	160	13.55	0	0.00	13.50	160	4,033	3.97%	大買/鉅額交易
2018/01/09	10	13.60	0	0.00	13.65	10	4,027	0.25%
2018/01/08	11	13.85	15	14.08	13.65	-4	4,048	-0.10%
2018/01/04	5	14.70	0	0.00	14.30	5	3,960	0.13%
2018/01/03	115	14.35	36	14.38	14.55	79	3,920	2.01%	大買/
2018/01/02	38	14.08	73	14.12	14.05	-35	3,853	-0.91%