圓剛 (2417)-華南永昌-南京券商分點個股進出

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
36.00
漲跌
▼0.80
漲幅
-2.17%
成交量
1,264張
產業
上市電腦週邊類股▼1.67%
383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

圓剛 (2417)籌碼相關－華南永昌-南京券商分點個股進出

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-南京券商分點個股進出
華南永昌-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	36.90	0	0.00	36.80	1	5,941	0.02%
2024/04/22	40	36.00	0	35.82	35.45	40	5,930	0.67%
2024/04/19	0	0.00	6	38.40	36.75	-6	5,915	-0.10%
2024/04/18	2	38.00	6	38.20	37.75	-4	5,896	-0.07%
2024/04/17	0	39.60	0	0.00	38.75	0	5,882	0.00%
2024/04/16	40	39.00	2	38.85	38.60	38	5,885	0.65%
2024/04/15	2	40.80	1	40.50	40.50	1	5,878	0.02%
2024/04/12	6	42.87	3	42.73	42.80	3	5,859	0.05%
2024/04/11	10	42.62	18	42.08	42.00	-8	5,832	-0.14%
2024/04/10	1	44.20	1	44.85	43.90	0	5,772	0.00%
2024/04/09	82	44.00	4	43.78	43.70	78	5,767	1.35%
2024/04/08	4	44.55	6	44.89	44.30	-2	5,749	-0.03%
2024/04/03	7	44.85	23	44.60	44.60	-16	5,735	-0.28%
2024/04/02	39	45.81	109	46.33	45.00	-70	5,733	-1.22%	大賣/
2024/04/01	15	45.36	7	45.06	44.60	8	5,630	0.14%
2024/03/29	11	43.97	10	43.72	43.40	1	5,542	0.02%
2024/03/28	89	44.03	7	44.62	44.65	82	5,483	1.50%
2024/03/27	28	44.80	14.8	45.11	45.45	13.2	5,406	0.24%
2024/03/26	97	46.19	23	53.65	46.20	74	5,295	1.40%
2024/03/25	2	51.05	1	51.30	51.10	1	4,849	0.02%
2024/03/22	0	0.00	6	50.05	50.70	-6	4,833	-0.12%
2024/03/21	6	46.33	3	46.68	47.80	3	4,780	0.06%
2024/03/20	4	46.23	29	45.07	45.05	-25	4,796	-0.52%
2024/03/19	4	47.88	0	0.00	47.05	4	4,847	0.08%
2024/03/18	0	47.30	1	48.00	47.90	-1	4,975	-0.02%
2024/03/15	9	48.20	0	0.00	46.55	9	5,080	0.18%
2024/03/14	4	49.85	11	48.45	49.35	-7	5,140	-0.14%
2024/03/13	3	47.57	3	47.93	49.00	0	5,148	0.00%
2024/03/12	7	49.00	2.5	49.81	49.70	4.5	5,181	0.09%
2024/03/11	25	52.85	61	52.05	51.50	-36	5,293	-0.68%
2024/03/08	44	51.65	26	52.45	50.90	18	5,071	0.35%
2024/03/07	44.5	53.57	55	53.22	52.80	-10.6	4,889	-0.22%
2024/03/06	71	49.69	155	50.83	52.20	-84	4,241	-1.98%	大賣/
2024/03/05	1	47.35	26	47.23	47.50	-25	3,711	-0.67%
2024/03/04	36	41.05	69	42.30	43.20	-33	3,668	-0.90%
2024/03/01	42	39.03	109.1	39.16	39.30	-67.1	3,368	-1.99%	大賣/
2024/02/29	247	38.84	87	38.92	39.00	160	3,325	4.81%	大買/鉅額交易
2024/02/27	11	36.46	9	36.67	36.30	2	3,511	0.06%
2024/02/26	6	37.23	5	36.75	36.75	1	4,034	0.02%
2024/02/23	17	38.01	13	37.51	36.95	4	4,044	0.10%
2024/02/22	11.1	37.82	18	38.19	38.55	-6.9	4,027	-0.17%
2024/02/21	2	35.10	2	35.30	35.05	0	3,811	0.00%
2024/02/20	1	34.70	1	34.60	35.10	0	4,085	0.00%
2024/02/19	1	35.10	1	35.00	35.30	0	5,312	0.00%
2024/02/16	2	34.08	2	34.73	34.70	0	5,767	0.00%
2024/02/15	0	33.10	2	33.30	33.25	-2	6,214	-0.03%
2024/02/05	2	32.93	4	33.13	33.00	-2	6,308	-0.03%
2024/02/01	0	33.35	2	33.30	33.30	-2	6,452	-0.03%
2024/01/30	0	34.10	0	0.00	34.00	0	6,575	0.00%
2024/01/29	1	34.20	1	34.20	34.20	0	6,656	0.00%
2024/01/26	12	34.65	14	34.48	34.25	-2	6,775	-0.03%
2024/01/25	18.2	34.02	8	33.14	33.00	10.2	6,958	0.15%
2024/01/24	6	33.91	7	34.04	33.65	-1	7,322	-0.01%
2024/01/22	2	32.68	35	32.24	32.45	-33	7,686	-0.43%
2024/01/17	17	31.69	16	32.10	31.65	1	7,765	0.01%
2024/01/16	1	32.10	0	0.00	32.10	1	7,776	0.01%
2024/01/12	5	32.60	5	33.05	32.60	0	7,803	0.00%
2024/01/11	19	33.02	18	33.37	33.00	1	7,814	0.01%
2024/01/10	2	33.05	0	0.00	33.20	2	7,828	0.03%
2024/01/08	3	33.70	0	0.00	33.40	3	7,849	0.04%
2024/01/03	5	34.36	0	0.00	34.50	5	7,950	0.06%
2024/01/02	8	36.08	7	36.04	35.05	1	8,221	0.01%
2023/12/29	30	36.42	31	36.35	36.00	-1	8,823	-0.01%
2023/12/28	0	0.00	2	36.83	36.15	-2	9,249	-0.02%
2023/12/26	0	35.95	5	35.95	35.65	-5	9,654	-0.05%
2023/12/22	3	35.98	2	35.70	35.60	1	9,767	0.01%
2023/12/21	2	35.75	12	35.65	35.70	-10	9,797	-0.10%
2023/12/20	2	36.08	0.4	36.10	36.05	1.6	9,829	0.02%
2023/12/19	5	35.65	0	0.00	35.20	5	9,925	0.05%
2023/12/18	2	36.15	0	0.00	36.00	2	10,096	0.02%
2023/12/15	3	36.40	1	36.40	36.25	2	10,228	0.02%
2023/12/14	19	37.82	14	38.12	37.20	5	10,270	0.05%
2023/12/13	20	38.42	22	38.05	38.10	-2	10,327	-0.02%
2023/12/12	7	36.87	2	37.35	36.70	5	10,205	0.05%
2023/12/11	11	39.85	10	38.70	38.70	1	10,107	0.01%
2023/12/07	0	0.00	1	38.80	38.65	-1	10,177	-0.01%
2023/12/06	17	40.65	17	40.30	39.85	0	10,092	0.00%
2023/12/05	1	40.35	2	40.38	39.80	-1	9,913	-0.01%
2023/12/04	9	39.99	8	40.29	39.80	1	9,798	0.01%
2023/12/01	0	0.00	1	38.85	38.95	-1	9,645	-0.01%
2023/11/30	4	38.53	15	38.25	38.60	-11	9,605	-0.11%
2023/11/29	2	39.63	2	39.35	38.95	0	9,511	0.00%
2023/11/28	0	0.00	4	38.98	39.40	-4	9,429	-0.04%
2023/11/27	10	39.11	2	39.38	39.25	8	9,361	0.09%
2023/11/24	39	40.37	41.1	40.45	40.30	-2.1	9,279	-0.02%
2023/11/22	2	38.60	10	38.30	38.25	-8	8,297	-0.10%
2023/11/21	11	38.77	11	38.32	38.15	0	8,215	0.00%
2023/11/20	22	38.27	21	38.16	37.80	1	8,067	0.01%
2023/11/17	33	38.38	18	38.18	38.20	15	7,939	0.19%
2023/11/16	103	41.04	98	40.56	39.00	5	7,643	0.07%	大買/
2023/11/15	25	38.10	53.4	38.39	39.35	-28.4	6,398	-0.44%
2023/11/14	105	36.64	85	36.77	35.80	20	5,913	0.34%	大買/
2023/11/13	3	33.73	4	34.43	34.40	-1	5,439	-0.02%
2023/11/10	13	33.23	6	33.21	33.25	7	5,334	0.13%
2023/11/09	3	32.48	2	32.70	32.60	1	5,220	0.02%
2023/11/08	6	33.63	2	33.58	33.35	4	5,172	0.08%
2023/11/07	1	33.95	0	34.35	33.50	1	5,124	0.02%
2023/11/06	8	33.32	2	33.20	33.55	6	5,027	0.12%
2023/11/03	16.1	34.53	3	34.35	34.80	13.1	4,930	0.27%
2023/11/02	13	34.83	16	34.88	35.60	-3	4,784	-0.06%
2023/11/01	95	34.86	92	34.89	34.75	3	4,479	0.07%
2023/10/31	27	33.36	66	33.78	32.80	-39	4,077	-0.96%
2023/10/30	27	35.82	12	35.90	35.90	15	3,788	0.40%
2023/10/27	0	0.00	12	32.35	32.65	-12	3,665	-0.33%
2023/10/26	16	30.23	70	30.05	29.70	-54	3,624	-1.49%
2023/10/25	5	30.76	64	31.12	31.10	-59	3,590	-1.64%
2023/10/20	22	28.64	0	0.00	28.75	22	3,515	0.63%
2023/10/19	4	30.00	0	0.00	30.00	4	3,484	0.11%
2023/10/18	26	31.58	0	0.00	30.50	26	3,460	0.75%
2023/10/17	74	32.01	1.2	31.84	31.40	72.8	3,431	2.12%
2023/10/13	0	0.00	1	32.80	32.35	-1	3,359	-0.03%
2023/10/12	0	0.00	1	33.00	33.00	-1	3,334	-0.03%
2023/10/11	1	32.75	17	32.75	32.50	-16	3,289	-0.49%
2023/10/06	11.1	34.20	14.6	33.96	34.25	-3.5	3,221	-0.11%
2023/10/05	51.2	35.94	24.6	36.95	35.85	26.7	2,924	0.91%
2023/10/04	93.6	34.19	108.2	34.13	34.80	-14.6	2,300	-0.63%	大賣/
2023/10/03	33	31.34	155	31.41	31.65	-122	1,848	-6.60%	大賣/鉅額交易
2023/10/02	34	29.75	2	29.90	29.90	32	1,454	2.20%
2023/09/28	64	27.04	15	26.97	27.20	49	1,369	3.58%
2023/09/27	17	25.24	17	24.97	24.75	0	1,249	0.00%
2023/09/26	0	0.00	2	25.05	24.65	-2	1,233	-0.16%
2023/09/25	2	25.35	5	26.05	25.35	-3	1,193	-0.25%
2023/09/22	10	26.88	12	26.80	26.65	-2	1,142	-0.18%
2023/09/21	32	27.24	20	27.28	26.90	12	1,032	1.16%
2023/09/20	3	27.00	1	26.84	26.40	2	820	0.25%
2023/09/19	4	24.88	5	24.93	24.95	-1	677	-0.15%
2023/09/18	7	24.58	3	24.87	25.40	4	590	0.68%
2023/09/13	6	23.14	6	23.20	23.35	0	427	0.00%
2023/09/12	3	22.82	0	0.00	22.90	3	318	0.94%
2023/09/07	0	0.00	2	21.30	21.35	-2	258	-0.77%
2023/09/06	0	21.15	0	0.00	21.05	0	256	0.00%
2023/09/01	0	0.00	1	21.55	21.35	-1	261	-0.38%
2023/08/08	0.2	20.80	0	0.00	20.75	0.2	309	0.06%
2023/07/26	0	0.00	0	20.80	20.70	0	791	0.00%
2023/07/18	2	21.75	0	0.00	21.30	2	796	0.25%
2023/07/13	0.8	20.85	0	0.00	20.70	0.8	800	0.10%
2023/07/05	1	22.10	0	0.00	22.05	1	797	0.13%
2023/07/04	0	22.25	0	0.00	22.20	0	799	0.01%
2023/06/21	0	22.20	0	0.00	22.20	0	781	0.00%
2023/06/13	0	0.00	9	21.75	21.75	-9	764	-1.18%
2023/06/08	1	21.85	0.3	21.90	21.85	0.8	768	0.10%
2023/06/07	0	0.00	0.1	22.20	21.95	-0.1	773	-0.01%
2023/06/02	0.3	22.15	0	0.00	22.15	0.3	770	0.03%
2023/05/31	6	21.90	6	22.00	21.95	0	774	0.00%
2023/05/26	1	21.40	0	0.00	21.60	1	766	0.13%
2023/05/25	0	0.00	15	21.70	21.60	-15	765	-1.96%
2023/05/22	15	21.64	0	0.00	21.40	15	770	1.95%
2023/05/19	0	0.00	15	21.42	21.35	-15	767	-1.95%
2023/05/18	0	0.00	5	21.40	21.40	-5	771	-0.65%
2023/05/17	0	21.55	0	0.00	21.30	0	772	0.00%
2023/05/16	5	21.20	0	21.20	21.20	5	769	0.65%
2023/05/15	0	0.00	2	20.95	20.95	-2	770	-0.26%
2023/05/12	5	21.10	0	21.10	21.00	5	768	0.65%
2023/05/11	1	21.93	0	21.80	20.90	1	764	0.13%
2023/05/10	0.1	21.90	0	0.00	21.90	0.1	741	0.01%
2023/05/09	1.1	22.58	1	22.10	22.10	0.1	731	0.01%
2023/05/08	1	23.00	1	22.50	22.50	0	718	0.00%
2023/05/05	10	23.01	1	22.65	22.65	9	703	1.28%
2023/05/04	16	23.00	3	22.90	23.10	13	690	1.88%
2023/05/03	69	23.29	77	23.19	22.95	-8	656	-1.22%
2023/05/02	0	0.00	6	25.45	25.45	-6	383	-1.56%
2023/04/28	0	0.00	1.4	23.11	23.15	-1.4	301	-0.46%
2023/04/27	0	0.00	0	22.85	22.80	0	303	0.00%
2023/04/24	1	23.20	0	0.00	23.20	1	303	0.33%
2023/04/21	0	0.00	0	23.70	23.20	0	303	0.00%
2023/04/19	0.4	24.00	0	0.00	24.00	0.4	300	0.14%
2023/04/17	0	0.00	0	23.75	23.75	0	289	0.00%
2023/04/13	0	0.00	1	24.40	24.25	-1	288	-0.35%
2023/04/12	1	24.15	0	0.00	24.25	1	284	0.35%
2023/04/11	0	24.17	0	0.00	24.10	0	285	0.00%
2023/04/06	0	23.35	0	0.00	23.90	0	285	0.00%
2023/03/31	0	0.00	4	23.31	23.35	-4	288	-1.38%
2023/03/30	0	23.55	0	0.00	23.30	0	289	0.00%
2023/03/24	0	23.90	0	0.00	24.00	0	306	0.00%
2023/03/20	0	22.95	0	0.00	22.90	0	390	0.00%
2023/03/16	0	0.00	1	22.55	22.50	-1	393	-0.25%
2023/03/15	0	23.35	0	0.00	23.00	0	397	0.00%
2023/03/14	2	23.26	0	0.00	23.20	2	401	0.50%
2023/03/13	0	24.44	0	0.00	23.35	0	410	0.00%
2023/03/10	0	24.00	0	0.00	23.90	0	435	0.00%
2023/03/09	1	24.45	0	0.00	24.50	1	486	0.21%
2023/03/07	0	24.00	0	0.00	24.10	0	496	0.00%
2023/03/03	0	0.00	3	23.75	23.80	-3	691	-0.43%
2023/03/02	3	23.60	0	23.70	23.55	3	688	0.44%
2023/03/01	0	23.85	0	0.00	23.60	0	692	0.00%
2023/02/24	0	0.00	1	23.75	23.80	-1	692	-0.14%
2023/02/23	0	23.85	0	0.00	23.95	0	691	0.00%
2023/02/21	0	0.00	1	23.65	23.70	-1	693	-0.14%
2023/02/17	2	23.50	0	0.00	23.70	2	710	0.28%
2023/02/15	0	0.00	0	23.10	22.90	0	799	0.00%
2023/02/14	0	23.50	0	0.00	23.00	0	798	0.00%
2023/02/03	0	23.48	0	0.00	23.60	0	794	0.00%
2023/01/31	0	22.85	0	0.00	23.00	0	785	0.00%
2023/01/16	0	0.00	0.1	22.10	22.45	-0.1	781	-0.01%
2023/01/09	0.1	23.00	10	22.75	22.95	-9.9	781	-1.27%
2022/12/21	0	22.40	0	0.00	22.20	0	891	0.00%
2022/12/20	0	0.00	0	22.80	22.05	0	892	0.00%
2022/12/19	0	24.00	0	0.00	22.80	0	895	0.00%
2022/12/13	0	23.50	0	0.00	23.30	0	817	0.00%
2022/12/07	18	22.50	0	0.00	22.55	18	831	2.16%
2022/12/05	0	0.00	1	23.35	23.45	-1	891	-0.11%
2022/12/02	1	23.90	1	23.20	23.10	0	941	0.00%
2022/12/01	1	23.90	0	0.00	23.85	1	951	0.11%
2022/11/29	6	23.93	5	23.55	23.50	1	938	0.11%
2022/11/28	3	24.12	3	24.25	24.25	0	927	0.00%
2022/11/25	21	23.60	21	24.07	24.30	0	799	0.00%
2022/11/24	0	0.00	2	22.05	22.10	-2	741	-0.27%
2022/11/23	1	22.35	1	22.40	22.15	0	745	0.00%
2022/11/15	1	22.65	0	0.00	22.40	1	776	0.13%
2022/11/14	23	22.57	24	23.42	23.60	-1	784	-0.13%
2022/11/08	0	0.00	1	21.05	20.60	-1	711	-0.14%
2022/10/19	2	20.25	2	19.75	19.75	0	737	0.00%
2022/10/14	0	19.80	0	0.00	19.60	0	742	0.00%
2022/10/11	1	20.05	0	0.00	20.00	1	738	0.14%
2022/10/05	2	22.35	3	22.15	21.60	-1	730	-0.14%
2022/10/04	10	21.35	0	0.00	21.35	10	688	1.45%
2022/09/28	0	0.00	0.6	19.50	19.30	-0.6	650	-0.09%
2022/09/27	0	20.85	0	0.00	20.55	0	647	0.00%
2022/09/26	10	20.50	0	0.00	20.20	10	651	1.54%
2022/09/23	1	21.75	0	0.00	21.65	1	653	0.15%
2022/09/22	1	22.40	1	21.60	22.40	0	656	0.00%
2022/09/21	0	0.00	2	22.60	22.30	-2	654	-0.31%
2022/09/19	1	23.05	0	23.05	22.80	1	659	0.15%
2022/09/14	1	23.65	0	0.00	23.75	1	657	0.15%
2022/09/13	1	24.25	0	24.20	24.15	1	655	0.15%
2022/09/12	10	24.95	5	25.05	24.90	5	650	0.77%
2022/09/08	5	24.89	24.1	24.35	24.90	-19.1	610	-3.13%
2022/09/07	1	23.10	0	0.00	23.20	1	557	0.18%
2022/09/06	0	23.25	0	0.00	24.05	0	519	0.01%
2022/09/05	5	23.44	8	24.43	24.25	-3	488	-0.61%
2022/08/31	2	24.75	0	0.00	24.30	2	492	0.41%
2022/08/22	3	24.50	0	0.00	23.45	3	561	0.53%
2022/08/19	1	23.30	0	0.00	23.25	1	553	0.18%
2022/08/15	0	22.45	1	22.40	22.50	-1	544	-0.18%
2022/08/03	0	0.00	2	21.15	20.75	-2	802	-0.25%
2022/07/29	1	22.25	0	0.00	22.25	1	865	0.12%
2022/07/14	0	0.00	6	20.20	20.55	-6	3,273	-0.18%
2022/07/12	1	19.95	0	0.00	19.55	1	3,627	0.03%
2022/07/08	0	0.00	4	20.80	20.70	-4	3,631	-0.11%
2022/07/06	0.1	20.20	0	0.00	19.80	0.1	3,636	0.00%
2022/07/05	1	20.60	0	0.00	20.30	1	3,649	0.03%
2022/06/30	0.1	21.50	0	0.00	21.45	0.1	3,711	0.00%
2022/06/28	1	23.40	0	0.00	23.25	1	3,796	0.03%
2022/06/27	0.1	22.95	0	0.00	23.15	0.1	3,808	0.00%
2022/06/22	0	0.00	4	21.85	21.85	-4	3,986	-0.10%
2022/06/20	12	22.20	0	0.00	21.60	12	3,979	0.30%
2022/06/17	2	23.70	0	0.00	23.70	2	3,964	0.05%
2022/06/16	0	0.00	3	24.20	24.20	-3	3,964	-0.08%
2022/06/13	0	25.09	0	0.00	24.85	0	3,970	0.00%
2022/06/06	0	0.00	2	26.15	26.15	-2	3,911	-0.05%
2022/06/01	20	26.17	0	0.00	26.05	20	3,924	0.51%
2022/05/30	0	25.50	10	25.75	25.80	-10	3,919	-0.26%
2022/05/27	2	25.45	0	0.00	25.40	2	3,915	0.05%
2022/05/26	0	0.00	5	25.00	25.00	-5	3,908	-0.13%
2022/05/25	0	0.00	3	25.20	25.20	-3	3,909	-0.08%
2022/05/24	20	25.25	39	25.45	25.05	-19	3,920	-0.48%
2022/05/23	10	26.10	0	26.50	26.05	10	3,909	0.26%
2022/05/20	0	0.00	12	26.59	26.05	-12	3,916	-0.31%
2022/05/19	16	26.92	60	27.09	25.80	-44	3,907	-1.13%
2022/05/18	5	26.14	23	26.42	26.15	-18	3,836	-0.47%
2022/05/17	20	25.30	20	25.25	25.25	0	3,819	0.00%
2022/05/16	0	0.00	1	25.15	25.35	-1	3,820	-0.03%
2022/05/13	13	24.80	0	0.00	25.35	13	3,815	0.34%
2022/05/12	0	24.40	34.2	25.95	24.20	-34.2	3,798	-0.90%
2022/05/11	2	28.45	2	28.10	26.75	0	3,771	0.00%
2022/05/10	0	0.00	16	27.80	27.60	-16	3,715	-0.43%
2022/05/06	1	28.35	1	28.10	28.00	0	3,686	0.00%
2022/05/05	12	28.30	26	28.62	28.65	-14	3,680	-0.38%
2022/05/04	21	27.62	0	0.00	28.25	21	3,661	0.57%
2022/05/03	2	28.45	7	28.40	28.00	-5	3,645	-0.14%
2022/04/29	7	29.74	10	29.69	29.10	-3	3,632	-0.08%
2022/04/28	10	29.68	5	29.73	30.00	5	3,512	0.14%
2022/04/27	38	30.05	104	30.60	30.25	-66	3,448	-1.91%	大賣/
2022/04/26	86	30.51	116	32.09	30.15	-30	3,302	-0.91%	大賣/
2022/04/25	111	34.94	141	35.24	32.15	-30	2,950	-1.02%	大買/大賣/
2022/04/22	5	32.15	24.1	33.15	33.80	-19.1	2,202	-0.87%
2022/04/21	10	31.15	8	31.09	30.75	2	1,912	0.11%
2022/04/20	38	29.56	105	29.71	29.90	-67	1,712	-3.91%	大賣/
2022/04/19	109	30.00	76	29.54	30.35	33	1,600	2.06%	大買/
2022/04/18	22	27.59	2	27.33	27.60	20	1,408	1.42%
2022/04/15	1	25.10	0	25.70	25.10	1	1,437	0.07%
2022/04/14	0	0.00	1	25.75	25.75	-1	1,553	-0.06%
2022/04/13	0	27.04	0	0.00	26.00	0	1,726	0.00%
2022/04/12	0	26.65	0	0.00	25.60	0	2,124	0.00%
2022/04/11	0	28.47	20	27.50	26.80	-20	2,213	-0.90%
2022/04/08	2	28.40	0	0.00	28.55	2	2,323	0.09%
2022/04/07	0	28.52	0	0.00	28.20	0	2,417	0.00%
2022/04/06	15	29.01	0	0.00	29.00	15	2,780	0.54%
2022/04/01	19	29.10	3	29.03	28.30	16	3,155	0.51%
2022/03/31	0	27.76	0	0.00	27.80	0	3,413	0.00%
2022/03/30	0	27.67	0	0.00	27.60	0	3,643	0.00%
2022/03/29	2	28.32	3	28.72	28.00	-1	3,754	-0.03%
2022/03/28	4	28.43	2	27.70	28.70	2	3,664	0.06%
2022/03/25	0	0.00	17	25.80	26.10	-17	3,580	-0.47%
2022/03/23	16	26.55	3	26.40	26.30	13	3,578	0.36%
2022/03/22	0	26.40	1	26.40	26.55	-1	3,578	-0.03%
2022/03/21	20	26.08	0	0.00	26.25	20	3,576	0.56%
2022/03/18	0	25.80	1	25.70	25.95	-1	3,579	-0.03%
2022/03/17	0	25.30	0	0.00	25.45	0	3,581	0.00%
2022/03/16	0	24.85	0	0.00	25.00	0	3,583	0.00%
2022/03/15	0	24.53	1	25.10	24.60	-1	3,588	-0.03%
2022/03/14	32	24.91	34	25.04	25.00	-2	3,585	-0.06%
2022/03/11	0	25.75	0	0.00	25.70	0	3,571	0.00%
2022/03/10	1	26.40	1	26.20	26.40	0	3,573	0.00%
2022/03/09	1.2	25.38	0.2	25.37	25.25	1	3,569	0.03%
2022/03/08	0	25.85	0	0.00	25.20	0	3,577	0.00%
2022/03/07	0	26.13	0	0.00	25.70	0	3,576	0.00%
2022/03/04	1	27.00	0	0.00	26.95	1	3,572	0.03%
2022/03/03	1	27.35	0	0.00	27.40	1	3,634	0.03%
2022/03/02	0	27.52	0	0.00	27.25	0	3,664	0.00%
2022/03/01	0	0.00	2	27.70	27.75	-2	3,664	-0.05%
2022/02/25	5	26.95	5	27.12	27.25	0	3,671	0.00%
2022/02/24	0	0.00	15.6	27.14	27.00	-15.6	3,670	-0.42%
2022/02/23	0	28.41	0	0.00	28.50	0	3,695	0.00%
2022/02/22	0	29.10	2	29.35	28.05	-2	3,698	-0.05%
2022/02/21	2	29.15	0	0.00	29.40	2	3,699	0.05%
2022/02/18	0	29.50	0	0.00	29.50	0	3,694	0.00%
2022/02/17	0	29.96	5	29.65	29.50	-5	3,695	-0.14%
2022/02/16	7	29.79	10	29.80	29.65	-3	3,692	-0.08%
2022/02/15	0.1	29.85	0	29.90	29.75	0.1	3,686	0.00%
2022/02/11	0	30.75	0	0.00	30.60	0	3,680	0.00%
2022/02/10	1	30.85	25	30.70	30.75	-24	3,678	-0.65%
2022/02/09	0	31.48	5	31.46	31.65	-5	3,669	-0.14%
2022/02/08	7	30.69	16	30.91	30.80	-9	3,666	-0.25%
2022/02/07	5	29.55	0	0.00	30.40	5	3,668	0.14%
2022/01/26	12	30.33	0	0.00	30.10	12	3,659	0.33%
2022/01/25	3.1	31.64	0	0.00	30.65	3.1	3,655	0.08%
2022/01/24	0	32.00	9	31.48	32.00	-9	3,654	-0.25%
2022/01/21	2	33.05	13	32.71	32.00	-11	3,640	-0.30%
2022/01/20	0	0.00	2	32.80	32.60	-2	3,630	-0.06%
2022/01/19	0	32.60	7	32.94	33.30	-7	3,613	-0.19%
2022/01/18	0	0.00	2	32.60	32.45	-2	3,561	-0.06%
2022/01/17	12	33.07	10	33.90	33.00	2	3,541	0.06%
2022/01/14	5	32.00	16	32.33	32.80	-11	3,515	-0.31%
2022/01/13	0	0.00	14	33.04	32.85	-14	3,510	-0.40%
2022/01/12	32	33.23	0	0.00	33.20	32	3,504	0.91%
2022/01/11	26	33.95	4	33.98	33.70	22	3,457	0.64%
2022/01/10	21	34.56	45	35.16	34.00	-24	3,372	-0.71%
2022/01/07	5	36.70	22	35.84	35.15	-17	3,310	-0.51%
2022/01/06	28	36.13	62	36.73	37.15	-34	3,281	-1.04%
2022/01/05	18	35.39	20.5	35.53	37.60	-2.5	3,478	-0.07%
2022/01/04	0	0.00	3	34.70	34.70	-3	3,098	-0.10%
2022/01/03	5	32.40	5	32.38	31.55	0	3,040	0.00%
2021/12/30	23	31.60	16	31.89	32.00	7	2,923	0.24%
2021/12/29	59	33.39	45	33.25	32.80	14	2,834	0.49%
2021/12/28	49	33.29	67.2	33.36	33.55	-18.2	2,457	-0.74%
2021/12/27	144	29.74	77.6	30.29	30.50	66.4	2,038	3.26%	大買/
2021/12/24	2	29.60	15.4	29.58	30.00	-13.4	1,708	-0.78%
2021/12/23	59	26.97	8.8	26.94	27.30	50.2	1,492	3.36%
2021/12/22	0	25.09	2	24.80	24.85	-2	1,379	-0.14%
2021/12/21	2	24.70	0	0.00	24.80	2	1,395	0.14%
2021/12/17	1	24.50	0	0.00	24.50	1	1,465	0.07%
2021/12/15	0.2	24.40	0	0.00	24.35	0.2	1,820	0.01%
2021/12/14	0	0.00	1	24.55	24.35	-1	1,929	-0.05%
2021/12/10	1	25.50	0	0.00	25.20	1	2,163	0.05%
2021/12/09	0	25.20	0.2	25.30	25.50	-0.2	2,161	-0.01%
2021/12/07	0	0.00	3	24.90	24.85	-3	2,169	-0.14%
2021/12/03	0	25.35	0	0.00	25.30	0	2,169	0.00%
2021/11/30	2	25.30	0	0.00	25.10	2	2,165	0.09%
2021/11/29	4	25.61	3	25.85	25.10	1	2,161	0.05%
2021/11/26	0.1	26.03	1	26.15	26.00	-0.9	2,107	-0.04%
2021/11/25	0	25.65	2	25.50	25.30	-2	2,098	-0.10%
2021/11/23	0	25.40	0	0.00	25.00	0	2,189	0.00%
2021/11/22	5	25.90	0	0.00	25.55	5	2,208	0.23%
2021/11/19	2	25.50	0	0.00	25.40	2	2,196	0.09%
2021/11/18	0	25.92	0	0.00	25.85	0	2,224	0.00%
2021/11/17	1	26.70	0.1	26.70	26.60	0.9	2,221	0.04%
2021/11/10	0	27.46	0	0.00	27.40	0	2,371	0.00%
2021/11/09	0	27.53	0	0.00	27.40	0	2,388	0.00%
2021/11/05	0	27.73	0	0.00	27.35	0	2,547	0.00%
2021/11/04	0.1	27.80	0	0.00	27.80	0.1	2,583	0.00%
2021/11/03	0	0.00	2	27.28	27.20	-2	2,588	-0.08%
2021/10/29	0.1	27.20	0	0.00	27.15	0.1	2,650	0.00%
2021/10/28	0	0.00	0.1	27.50	27.70	-0.1	2,657	0.00%
2021/10/27	1	27.15	0	0.00	27.10	1	2,669	0.04%
2021/10/25	0	0.00	0.3	27.07	26.95	-0.3	2,719	-0.01%
2021/10/22	0	26.51	0	0.00	26.55	0	2,724	0.00%
2021/10/21	0.1	27.25	0	0.00	27.35	0.1	2,756	0.00%
2021/10/19	2	25.70	0	0.00	25.60	2	2,782	0.07%
2021/10/15	0.4	24.40	0	0.00	24.70	0.4	2,801	0.01%
2021/10/14	98	24.16	98.3	23.89	24.15	-0.3	2,784	-0.01%
2021/10/13	20	26.75	20	26.97	26.50	0	2,712	0.00%
2021/10/12	0.4	27.40	0	0.00	27.10	0.4	2,353	0.02%
2021/09/29	11	26.07	19	26.59	26.05	-8	2,348	-0.34%
2021/09/27	0	0.00	0	28.40	28.10	0	2,359	0.00%
2021/09/24	0	0.00	0	29.48	29.00	0	2,361	0.00%
2021/09/23	0	0.00	0	29.70	29.20	0	2,366	0.00%
2021/09/22	0	0.00	1	29.70	29.70	-1	2,371	-0.04%
2021/09/16	1	30.75	0	0.00	30.50	1	2,367	0.04%
2021/09/15	0	0.00	1	31.15	30.85	-1	2,371	-0.04%
2021/09/14	5	30.63	6	30.84	31.00	-1	2,367	-0.04%
2021/09/13	0	0.00	2	30.00	29.85	-2	2,325	-0.09%
2021/09/10	0	0.00	1	30.75	30.05	-1	2,330	-0.04%
2021/09/09	5	30.34	4	30.91	31.00	1	2,295	0.04%
2021/09/08	0	0.00	30	28.40	29.80	-30	1,997	-1.50%
2021/09/07	0	0.00	1	26.95	27.10	-1	1,921	-0.05%
2021/09/06	5	27.95	5	28.65	27.45	0	1,919	0.00%
2021/09/02	10	28.50	0	0.00	28.40	10	1,743	0.57%
2021/09/01	0.2	29.50	13	29.15	29.05	-12.8	1,749	-0.73%
2021/08/31	1	28.60	0	0.00	28.70	1	1,753	0.06%
2021/08/30	1	28.75	2	28.95	28.95	-1	1,794	-0.06%
2021/08/26	18	28.38	13	28.47	28.30	5	1,843	0.27%
2021/08/25	0	0.00	10	28.62	28.70	-10	1,880	-0.53%
2021/08/24	0	0.00	1	28.10	28.00	-1	1,923	-0.05%
2021/08/23	0.1	28.95	0	0.00	28.60	0.1	1,939	0.01%
2021/08/20	0	0.00	0	27.85	27.70	0	1,961	0.00%
2021/08/19	10	27.97	6	27.60	27.05	4	1,963	0.20%
2021/08/18	3	28.65	4	28.70	28.85	-1	1,962	-0.05%
2021/08/17	5	28.18	8	28.22	27.65	-3	1,982	-0.15%
2021/08/16	10	29.15	20	29.34	29.15	-10	2,018	-0.50%
2021/08/13	13	29.91	7	29.51	29.00	6	2,071	0.29%
2021/08/12	0.1	30.30	0	30.28	30.30	0.1	2,278	0.01%
2021/08/11	1	30.50	17	30.29	30.20	-16	2,587	-0.62%
2021/08/10	0	0.00	23	30.83	30.80	-23	2,992	-0.77%
2021/08/09	41	32.39	19	31.66	31.55	22	3,314	0.66%
2021/08/06	10	34.18	2	34.35	34.10	8	3,516	0.23%
2021/08/05	6	35.54	0	36.40	35.25	6	3,580	0.17%
2021/08/04	11	35.93	0	0.00	35.90	11	3,700	0.30%
2021/08/03	27	36.11	41	36.46	36.65	-14	3,774	-0.37%
2021/08/02	5	35.17	3	35.70	35.20	2	3,658	0.05%
2021/07/30	18	34.67	15	35.36	35.20	3	3,707	0.08%
2021/07/29	1.1	35.16	1	35.00	35.00	0.1	3,693	0.00%
2021/07/28	15	36.00	8	35.56	35.10	7	3,714	0.19%
2021/07/27	2	37.30	10	37.00	37.00	-8	3,791	-0.21%
2021/07/26	10	38.20	0	0.00	37.55	10	3,826	0.26%
2021/07/23	0	0.00	12	37.85	37.70	-12	3,811	-0.31%
2021/07/22	11	39.20	6	39.38	39.20	5	3,843	0.13%
2021/07/21	12	39.20	0	0.00	38.80	12	3,868	0.31%
2021/07/20	33	39.78	0	40.45	39.15	33	3,889	0.85%
2021/07/16	5	40.50	0.4	40.90	40.90	4.6	3,962	0.12%
2021/07/15	1	40.70	27	41.11	41.45	-26	3,964	-0.66%
2021/07/14	2	40.40	5	40.70	40.35	-3	3,971	-0.08%
2021/07/13	2	39.95	16	40.28	40.30	-14	4,030	-0.35%
2021/07/08	5	39.95	5	40.55	39.95	0	4,130	0.00%
2021/07/07	9	40.13	5	40.40	40.00	4	4,313	0.09%
2021/07/06	110	40.51	0	0.00	40.30	110	4,367	2.52%	大買/鉅額交易
2021/07/05	0	0.00	10	40.85	40.85	-10	4,442	-0.23%
2021/07/02	0	0.00	6	40.53	40.40	-6	4,509	-0.13%
2021/07/01	15	40.15	0	0.00	40.00	15	4,621	0.32%
2021/06/30	10	40.13	1	40.25	40.30	9	4,965	0.18%
2021/06/24	1	41.00	11	41.00	41.10	-10	5,329	-0.19%
2021/06/23	1	40.05	1	40.00	40.20	0	5,556	0.00%
2021/06/22	0	0.00	0.1	40.05	39.80	-0.1	5,577	0.00%
2021/06/21	12	39.96	1	40.25	39.85	11	5,636	0.20%
2021/06/18	0	0.00	2	40.88	40.70	-2	5,766	-0.03%
2021/06/17	14	40.18	5	40.95	41.10	9	5,835	0.15%
2021/06/16	17	40.56	1	40.75	40.30	16	5,909	0.27%
2021/06/15	0	0.00	1	41.40	41.35	-1	5,947	-0.02%
2021/06/11	0	0.00	0	42.20	41.80	0	5,998	0.00%
2021/06/10	0	42.30	1	42.15	42.10	-1	6,036	-0.02%
2021/06/08	0	0.00	6	42.65	42.50	-6	6,122	-0.10%
2021/06/07	6	42.78	2	42.50	42.50	4	6,168	0.06%
2021/06/04	4	44.86	4	44.81	44.00	0	6,159	0.00%
2021/06/03	1	44.50	5	44.41	44.40	-4	6,171	-0.06%
2021/06/02	4	44.28	0	0.00	44.20	4	6,186	0.06%
2021/06/01	5	44.17	0	0.00	44.70	5	6,183	0.08%
2021/05/31	0	0.00	4	43.33	43.60	-4	6,152	-0.07%
2021/05/28	1	43.45	0.1	43.40	43.30	0.9	6,155	0.01%
2021/05/27	3	43.35	6	43.44	43.35	-3	6,155	-0.05%
2021/05/26	1	42.80	2	43.28	43.80	-1	6,163	-0.02%
2021/05/25	19	43.10	19	43.09	43.05	0	6,161	0.00%
2021/05/24	6	44.38	3	43.88	43.85	3	6,157	0.05%
2021/05/21	5	43.67	3	43.78	43.95	2	6,168	0.03%
2021/05/20	13	46.80	20	44.54	43.95	-7	6,150	-0.11%
2021/05/19	122	50.17	196	47.44	46.70	-74	5,957	-1.24%	大買/大賣/
2021/05/18	119	48.41	31	49.31	48.00	88	5,696	1.54%	大買/
2021/05/17	12.1	47.74	72	48.41	48.45	-59.9	5,364	-1.12%
2021/05/14	37	43.98	40	43.84	44.05	-3	5,053	-0.06%
2021/05/13	3	41.07	0	0.00	42.15	3	4,831	0.06%
2021/05/12	4	38.20	1	41.40	38.35	3	4,786	0.06%
2021/05/11	1	40.00	3	39.90	40.00	-2	4,733	-0.04%
2021/05/10	0	0.00	4	42.75	42.80	-4	4,823	-0.08%
2021/05/07	0	0.00	50	42.50	43.40	-50	4,885	-1.02%
2021/05/06	2	44.45	0	0.00	43.75	2	4,975	0.04%
2021/05/05	9	44.94	1	45.00	43.80	8	5,101	0.16%
2021/05/04	1	42.00	3	42.38	44.10	-2	5,669	-0.04%
2021/05/03	2	48.00	0	0.00	46.60	2	6,026	0.03%
2021/04/29	0	0.00	0	48.35	47.75	0	6,040	0.00%
2021/04/28	1	48.85	10	48.49	48.00	-9	6,127	-0.15%
2021/04/27	2	48.15	0	0.00	48.20	2	6,175	0.03%
2021/04/26	1	47.10	0	0.00	46.90	1	6,181	0.02%
2021/04/23	12	47.02	1	47.20	47.20	11	6,205	0.18%
2021/04/22	5	47.87	1	48.15	46.65	4	6,265	0.06%
2021/04/21	52	48.61	1	48.75	48.60	51	6,222	0.82%
2021/04/20	1	49.20	0	0.00	49.25	1	6,226	0.02%
2021/04/19	1	50.00	7	49.84	50.10	-6	6,235	-0.10%
2021/04/16	4.2	49.81	7	49.99	49.60	-2.8	6,242	-0.04%
2021/04/15	1	49.05	5	48.98	49.40	-4	6,252	-0.06%
2021/04/14	11	50.63	13	49.29	49.05	-2	6,336	-0.03%
2021/04/13	7	52.09	7	52.69	50.10	0	6,449	0.00%
2021/04/12	50	50.50	1	50.50	51.00	49	6,321	0.78%
2021/04/09	12	51.22	4	51.25	50.50	8	6,338	0.13%
2021/04/08	4	51.88	1	51.80	51.80	3	6,406	0.05%
2021/04/07	64	51.27	12	51.65	51.70	52	6,357	0.82%
2021/04/06	17	51.90	12	52.07	52.30	5	6,261	0.08%
2021/04/01	4	49.08	3	49.85	50.10	1	5,963	0.02%
2021/03/31	9	48.11	4	48.24	47.95	5	5,904	0.08%
2021/03/30	1.1	46.85	2	46.80	46.80	-0.9	5,944	-0.02%
2021/03/29	4	46.48	2	46.00	46.00	2	6,055	0.03%
2021/03/26	6	47.94	13	47.06	46.20	-7	6,150	-0.11%
2021/03/25	0	50.00	0	0.00	49.40	0	5,968	0.00%
2021/03/24	5	49.30	1	49.70	49.45	4	6,027	0.07%
2021/03/23	2	49.32	4	49.78	50.00	-2	6,012	-0.03%
2021/03/22	13	49.31	1	49.45	48.40	12	5,929	0.20%
2021/03/18	1	49.45	7	49.20	49.45	-6	5,930	-0.10%
2021/03/17	5	48.38	6	48.41	48.50	-1	6,020	-0.02%
2021/03/16	10	47.38	10	47.60	47.60	0	6,088	0.00%
2021/03/15	9	47.21	10	47.73	47.85	-1	6,151	-0.02%
2021/03/12	0	0.00	2	47.15	46.70	-2	6,255	-0.03%
2021/03/11	4	45.42	7	45.28	45.70	-3	6,520	-0.05%
2021/03/10	0.1	44.29	0	0.00	44.30	0.1	6,566	0.00%
2021/03/09	5.1	43.21	8	42.75	43.05	-3	6,673	-0.04%
2021/03/08	0	44.10	1	44.10	43.70	-1	6,785	-0.01%
2021/03/05	4.1	44.17	1	44.00	44.05	3.1	6,866	0.04%
2021/03/04	1	45.25	2	45.65	45.10	-1	6,969	-0.01%
2021/03/03	0	46.05	2	45.25	46.10	-2	7,102	-0.03%
2021/03/02	0	47.90	4	46.40	45.75	-4	7,179	-0.06%
2021/02/26	3	46.82	0	0.00	46.65	3	7,293	0.04%
2021/02/25	2	47.45	10	47.41	47.60	-8	7,417	-0.11%
2021/02/24	20	46.85	25	46.74	46.65	-5	7,494	-0.07%
2021/02/23	2	47.20	10	46.93	47.05	-8	7,548	-0.11%
2021/02/22	4.1	46.14	1	46.40	46.25	3.1	7,792	0.04%
2021/02/18	2	44.75	2	44.05	44.75	0	8,052	0.00%
2021/02/17	1	44.11	1	43.50	43.50	0	8,142	0.00%
2021/02/05	13	45.19	9	45.23	45.15	4	8,225	0.05%
2021/02/04	8	46.05	8	47.00	45.90	0	8,372	0.00%
2021/02/03	1	47.40	1	46.35	46.05	0	8,611	0.00%
2021/02/02	8	46.12	0	0.00	47.05	8	9,071	0.09%
2021/02/01	12	46.95	30	47.09	46.10	-18	9,154	-0.20%
2021/01/29	13	45.79	4	45.95	45.30	9	9,183	0.10%
2021/01/28	10	47.85	53	47.79	46.90	-43	9,305	-0.46%
2021/01/27	32	48.39	11	48.35	47.60	21	9,417	0.22%
2021/01/26	13.1	50.09	40	50.38	48.80	-26.9	9,415	-0.29%
2021/01/25	61.1	48.63	126.5	49.88	51.80	-65.4	9,068	-0.72%	大賣/
2021/01/22	9	46.43	1	46.95	47.15	8	9,049	0.09%
2021/01/21	22	47.45	7	47.46	46.05	15	9,562	0.16%
2021/01/20	11	46.65	3	45.27	44.75	8	9,710	0.08%
2021/01/19	0	0.00	13	47.37	47.45	-13	10,071	-0.13%
2021/01/18	2	45.13	27	46.12	46.45	-25	10,146	-0.25%
2021/01/15	27	46.18	12	45.79	45.60	15	10,170	0.15%
2021/01/14	0	0.00	1	48.15	47.95	-1	10,205	-0.01%
2021/01/13	11	47.47	22	47.62	47.85	-11	10,288	-0.11%
2021/01/12	27	47.40	2	48.65	46.75	25	10,447	0.24%
2021/01/11	16	47.03	1	46.85	47.95	15	10,593	0.14%
2021/01/08	21	47.65	8	47.92	47.70	13	10,854	0.12%
2021/01/07	3	47.28	12	47.25	47.90	-9	11,012	-0.08%
2021/01/06	3.1	47.15	25	46.80	46.10	-21.9	11,545	-0.19%
2021/01/05	10.1	47.66	32	47.80	47.40	-21.9	11,670	-0.19%
2021/01/04	5	48.84	7	48.69	48.65	-2	11,975	-0.02%
2020/12/31	43	50.03	43	50.52	49.95	0	12,299	0.00%
2020/12/29	0	0.00	2	49.35	48.65	-2	13,953	-0.01%
2020/12/28	8	49.02	31	48.60	48.70	-23	14,744	-0.16%
2020/12/25	20	49.81	26	49.77	49.10	-6	15,292	-0.04%
2020/12/24	23	49.42	7	49.41	49.85	16	15,589	0.10%
2020/12/23	12	48.94	32	49.28	48.05	-20	15,999	-0.13%
2020/12/22	39	50.23	6	50.55	50.50	33	16,303	0.20%
2020/12/21	1	49.05	1	49.65	49.00	0	16,405	0.00%
2020/12/18	10	48.94	2	48.70	48.55	8	16,703	0.05%
2020/12/17	8	50.21	0	0.00	49.80	8	16,903	0.05%
2020/12/16	1	51.40	2	51.15	50.40	-1	17,059	-0.01%
2020/12/15	21	50.44	14	50.06	49.95	7	17,679	0.04%
2020/12/14	0.1	50.40	0	0.00	50.10	0.1	17,777	0.00%
2020/12/11	8	50.01	50	50.35	49.60	-42	18,149	-0.23%
2020/12/10	6	50.40	18	51.29	50.00	-12	18,917	-0.06%
2020/12/09	41.5	52.04	16	51.84	51.70	25.5	19,978	0.13%
2020/12/08	35	52.32	35	52.70	53.00	0	20,588	0.00%
2020/12/07	115	51.49	83	51.00	51.10	32	21,166	0.15%	大買/
2020/12/04	35	56.19	5	56.28	55.60	30	21,372	0.14%
2020/12/03	18	56.02	4	56.28	56.00	14	22,484	0.06%
2020/12/02	6.1	57.11	4	57.20	57.30	2.1	22,967	0.01%
2020/12/01	2	59.25	1	58.80	58.70	1	22,885	0.00%
2020/11/30	3	59.37	52	59.59	59.60	-49	22,824	-0.21%
2020/11/27	5.1	58.55	9	58.87	59.00	-3.9	22,754	-0.02%
2020/11/26	21	56.85	3	56.90	57.30	18	22,648	0.08%
2020/11/25	35	57.27	2	56.70	57.30	33	22,623	0.15%
2020/11/24	8	59.25	3	59.60	58.60	5	22,575	0.02%
2020/11/23	2	58.75	22	58.19	58.80	-20	22,488	-0.09%
2020/11/20	16	58.26	2	57.70	57.70	14	22,423	0.06%
2020/11/19	20	59.66	7	59.20	58.90	13	22,402	0.06%
2020/11/18	19	57.75	26	58.01	58.20	-7	22,172	-0.03%
2020/11/17	38	57.03	96	56.62	56.90	-58	22,218	-0.26%
2020/11/16	41	57.79	36	57.85	57.60	5	22,288	0.02%
2020/11/13	23	58.16	6	57.68	57.70	17	22,387	0.08%
2020/11/12	5	56.40	9	57.40	57.00	-4	22,431	-0.02%
2020/11/11	49	55.79	67	55.93	57.00	-18	22,480	-0.08%
2020/11/10	125	56.52	137	57.35	55.50	-12	22,356	-0.05%	大買/大賣/
2020/11/09	28	61.34	11	61.60	61.40	17	22,067	0.08%
2020/11/06	14	60.67	0	0.00	60.20	14	22,089	0.06%
2020/11/05	21	61.67	96	61.69	61.40	-75	22,156	-0.34%
2020/11/04	82	61.83	24	62.16	62.10	58	22,340	0.26%
2020/11/03	37	62.13	29	61.93	61.80	8	22,675	0.04%
2020/11/02	26	62.14	53	62.65	61.70	-27	23,534	-0.11%
2020/10/30	62	65.05	115	64.42	62.20	-53	24,425	-0.22%	大賣/
2020/10/29	120	65.54	103	65.07	66.50	17	24,742	0.07%	大買/大賣/
2020/10/28	105	63.58	12	63.82	63.50	93	24,299	0.38%	大買/
2020/10/27	70	63.01	57	63.16	63.30	13	24,240	0.05%
2020/10/26	25	61.48	63	61.89	60.70	-38	23,993	-0.16%
2020/10/23	27	62.94	8	62.73	62.60	19	24,069	0.08%
2020/10/22	48	63.02	120	63.07	62.80	-72	24,313	-0.30%	大賣/
2020/10/21	110	62.69	14	62.45	62.70	96	24,494	0.39%	大買/
2020/10/20	17	63.38	11	63.36	62.50	6	24,854	0.02%
2020/10/19	25	63.01	30	63.06	62.20	-5	24,855	-0.02%
2020/10/16	43	65.57	127	64.53	63.00	-84	24,855	-0.34%	大賣/
2020/10/15	40	67.70	45	68.32	66.80	-5	24,894	-0.02%
2020/10/14	137	69.23	92	68.24	67.30	45	25,105	0.18%	大買/
2020/10/13	27	68.06	45	67.83	67.20	-18	25,279	-0.07%
2020/10/12	86	67.93	39	68.10	67.70	47	25,195	0.19%
2020/10/08	36.1	68.48	15	68.20	67.50	21.1	25,336	0.08%
2020/10/07	63	67.32	72	67.88	68.10	-9	25,620	-0.04%
2020/10/06	195	67.82	157	68.16	67.50	38	25,528	0.15%	大買/大賣/
2020/10/05	33	63.29	35	65.25	66.50	-2	24,601	-0.01%
2020/09/30	83	60.91	72	61.07	60.50	11	24,577	0.04%
2020/09/29	15	61.25	19	60.58	60.10	-4	24,713	-0.02%
2020/09/28	61	61.88	30	62.06	63.00	31	24,954	0.12%
2020/09/25	32	61.79	53	60.18	59.10	-21	24,564	-0.09%
2020/09/24	11	63.10	49	63.58	62.50	-38	24,296	-0.16%
2020/09/23	49	65.58	25	65.61	64.00	24	24,222	0.10%
2020/09/22	29	63.80	23	64.28	66.00	6	24,073	0.02%
2020/09/21	25	65.43	13	66.18	64.70	12	23,946	0.05%
2020/09/18	106	66.23	214	65.85	65.80	-108	23,911	-0.45%	大買/大賣/鉅額交易
2020/09/17	61	63.90	10	63.79	64.00	51	23,321	0.22%
2020/09/16	126	64.81	142	64.19	64.00	-16	23,269	-0.07%	大買/大賣/
2020/09/15	251	63.93	229	64.60	63.70	22	22,979	0.10%	大買/大賣/
2020/09/14	695	60.76	658	60.89	64.10	37	22,178	0.17%	大買/大賣/
2020/09/11	166	61.94	111	61.88	58.30	55	21,177	0.26%	大買/大賣/
2020/09/10	108	63.27	205	66.45	64.30	-97	20,578	-0.47%	大買/大賣/
2020/09/09	257	67.57	164	67.39	68.00	93	19,988	0.47%	大買/大賣/
2020/09/08	422	73.56	793	72.28	67.20	-371	19,686	-1.88%	大買/大賣/鉅額交易
2020/09/07	133	79.92	693.2	80.11	71.10	-560.2	19,288	-2.90%	大買/大賣/鉅額交易
2020/09/03	14	76.46	12	78.64	79.00	2	19,716	0.01%
2020/09/02	26	75.29	5	75.16	76.60	21	20,043	0.10%
2020/09/01	11	69.27	52	69.50	69.70	-41	20,193	-0.20%
2020/08/31	12	68.13	13	68.46	70.00	-1	20,472	0.00%
2020/08/28	2	65.60	4	65.00	65.90	-2	20,493	-0.01%
2020/08/27	3	59.70	6	59.98	60.00	-3	20,537	-0.01%
2020/08/26	2	60.70	4	60.75	59.50	-2	20,496	-0.01%
2020/08/25	2	60.30	18	60.54	60.30	-16	20,463	-0.08%
2020/08/24	4	57.30	4	57.40	57.30	0	20,381	0.00%
2020/08/21	186	55.62	197	56.50	56.40	-11	20,321	-0.05%	大買/大賣/
2020/08/20	55	50.79	147	51.80	52.90	-92	20,139	-0.46%	大賣/
2020/08/19	52	56.18	110	56.96	55.10	-58	19,896	-0.29%	大賣/
2020/08/18	89	54.44	114	55.61	59.00	-25	19,748	-0.13%	大賣/
2020/08/17	133	54.83	173	53.91	55.80	-40	19,661	-0.20%	大買/大賣/
2020/08/14	112	49.55	48	48.47	50.80	64	19,553	0.33%	大買/
2020/08/13	109	46.65	62	47.63	48.15	47	19,424	0.24%	大買/
2020/08/12	186	44.58	229	43.75	45.80	-43	19,225	-0.22%	大買/大賣/
2020/08/11	130	46.71	54.1	47.21	46.35	75.9	19,088	0.40%	大買/
2020/08/10	100	44.01	64	44.20	45.00	36	18,843	0.19%
2020/08/07	306	43.46	200	44.18	43.25	106	18,500	0.57%	大買/大賣/鉅額交易
2020/08/06	175	43.73	334	44.03	43.50	-159	17,960	-0.89%	大買/大賣/鉅額交易
2020/08/05	344.1	40.62	320	40.53	41.35	24.1	16,997	0.14%	大買/大賣/
2020/08/04	174	37.71	255	38.36	39.60	-81	15,891	-0.51%	大買/大賣/
2020/08/03	13	35.75	8	36.01	36.00	5	15,217	0.03%
2020/07/31	45	36.67	50	35.90	35.75	-5	15,184	-0.03%
2020/07/30	22	36.37	17	36.46	36.70	5	15,056	0.03%
2020/07/29	39	34.90	382	35.59	35.65	-343	14,890	-2.30%	大賣/鉅額交易
2020/07/28	330	35.08	65	35.00	34.30	265	14,733	1.80%	大買/鉅額交易
2020/07/27	155	36.60	12	35.86	35.75	143	14,450	0.99%	大買/鉅額交易
2020/07/24	246	37.18	143	36.91	36.95	103	14,200	0.73%	大買/大賣/鉅額交易
2020/07/23	228	36.49	88	36.54	36.50	140	13,766	1.02%	大買/鉅額交易
2020/07/22	12	35.05	22	35.78	36.20	-10	13,647	-0.07%
2020/07/21	335	35.65	175	35.29	34.50	160	13,472	1.19%	大買/大賣/鉅額交易
2020/07/20	106	34.21	411	33.90	33.70	-305	13,268	-2.30%	大買/大賣/鉅額交易
2020/07/17	71	38.11	200	38.10	37.40	-129	12,881	-1.00%	大賣/鉅額交易
2020/07/16	337	36.41	107	36.49	37.00	230	12,208	1.88%	大買/大賣/鉅額交易
2020/07/15	457	38.31	116	38.28	36.10	341	12,035	2.83%	大買/大賣/鉅額交易
2020/07/14	285	38.80	558	38.39	38.05	-273	11,593	-2.35%	大買/大賣/鉅額交易
2020/07/13	267	37.39	34.6	37.65	36.50	232.4	11,051	2.10%	大買/鉅額交易
2020/07/10	340	35.47	337	35.96	35.30	3	10,684	0.03%	大買/大賣/
2020/07/09	400	40.02	92	38.90	37.35	308	10,324	2.98%	大買/鉅額交易
2020/07/08	155.5	37.46	409	37.32	37.70	-253.5	9,539	-2.66%	大買/大賣/鉅額交易
2020/07/07	371	33.29	243	34.04	34.85	128	8,843	1.45%	大買/大賣/鉅額交易
2020/07/06	326	30.53	8	31.70	31.70	318	8,261	3.85%	大買/鉅額交易
2020/07/03	4	28.73	10	28.43	28.95	-6	8,241	-0.07%
2020/07/02	15	28.43	41.1	28.67	28.40	-26.1	8,172	-0.32%
2020/07/01	15	28.40	10	28.18	28.10	5	8,109	0.06%
2020/06/30	9	28.36	238.2	28.70	29.00	-229.2	7,921	-2.89%	大賣/鉅額交易
2020/06/29	129.5	25.96	27	26.85	26.85	102.5	7,802	1.31%	大買/鉅額交易
2020/06/24	115	24.31	0	0.00	24.45	115	7,666	1.50%	大買/鉅額交易
2020/06/23	95.2	23.50	90	22.81	23.20	5.2	7,599	0.07%
2020/06/22	207	26.28	179	25.12	24.15	28	7,488	0.37%	大買/大賣/
2020/06/19	119	26.49	225	25.70	26.40	-106	7,418	-1.43%	大買/大賣/鉅額交易
2020/06/18	236	26.16	5	26.49	26.90	231	7,306	3.16%	大買/鉅額交易
2020/06/17	105	24.70	83	24.47	24.50	22	7,128	0.31%	大買/
2020/06/16	20	23.62	71	23.45	23.55	-51	7,031	-0.73%
2020/06/15	91	24.00	17	23.90	24.25	74	6,945	1.07%
2020/06/12	28	21.25	296.3	22.09	22.85	-268.3	6,741	-3.98%	大賣/鉅額交易
2020/06/11	101	21.27	76	21.76	20.80	25	6,005	0.42%	大買/
2020/06/10	50	19.47	33	19.98	20.15	17	5,442	0.31%
2020/06/09	6	17.47	12	18.24	18.35	-6	5,048	-0.12%
2020/06/08	33	16.12	32	16.27	16.70	1	4,725	0.02%
2020/06/05	16.3	15.60	23	15.94	15.95	-6.7	4,555	-0.15%
2020/06/04	9	14.77	16	14.60	14.85	-7	4,308	-0.16%
2020/06/03	240	14.42	245	14.65	14.15	-5	4,339	-0.12%	大買/大賣/
2020/06/02	0	0.00	10	13.90	13.95	-10	4,341	-0.23%
2020/06/01	2	13.90	3	14.13	13.95	-1	4,648	-0.02%
2020/05/29	0	0.00	6	13.60	13.70	-6	4,962	-0.12%
2020/05/28	1	13.65	0	0.00	13.45	1	5,104	0.02%
2020/05/26	0	0.00	19	13.73	13.55	-19	5,279	-0.36%
2020/05/25	20	13.90	16	13.95	13.70	4	5,457	0.07%
2020/05/22	20	14.13	10	14.50	13.95	10	5,430	0.18%
2020/05/21	3	13.98	7	14.10	14.30	-4	5,349	-0.07%
2020/05/20	15	13.43	0	0.00	13.50	15	5,257	0.29%
2020/05/19	12	13.23	7	13.20	13.35	5	5,395	0.09%
2020/05/18	0	0.00	24	13.19	13.25	-24	5,483	-0.44%
2020/05/15	20	12.81	10	12.91	12.75	10	5,562	0.18%
2020/05/14	19	13.19	12	13.38	12.80	7	5,602	0.12%
2020/05/13	53	13.90	59	13.72	13.60	-6	5,542	-0.11%
2020/05/12	20	13.25	31	13.42	13.65	-11	5,502	-0.20%
2020/05/11	2	13.33	3	13.23	13.20	-1	5,495	-0.02%
2020/05/08	53	13.44	4	13.53	13.30	49	5,485	0.89%
2020/05/07	24	13.30	34	13.02	13.50	-10	5,447	-0.18%
2020/05/06	3	12.97	3	12.90	12.70	0	5,352	0.00%
2020/05/05	20	12.58	26	12.65	12.55	-6	5,265	-0.11%
2020/05/04	16	12.40	31	12.36	12.55	-15	5,222	-0.29%
2020/04/30	10	12.20	10	12.30	12.20	0	5,171	0.00%
2020/04/29	0	0.00	2	12.20	12.10	-2	5,130	-0.04%
2020/04/28	10	11.80	10	11.80	12.00	0	5,083	0.00%
2020/04/27	13	12.07	4	12.08	11.85	9	5,036	0.18%
2020/04/24	0	0.00	1	11.95	11.85	-1	4,942	-0.02%
2020/04/23	48	11.82	40	11.87	11.90	8	4,903	0.16%
2020/04/22	1	11.55	1	11.55	11.50	0	4,724	0.00%
2020/04/21	85	11.70	92	11.85	11.70	-7	4,677	-0.15%
2020/04/20	11	11.62	11	11.50	11.35	0	4,532	0.00%
2020/04/17	1	11.50	15	11.70	11.20	-14	4,476	-0.31%
2020/04/16	50	11.76	54	11.80	11.70	-4	4,397	-0.09%
2020/04/15	20	11.25	20	11.20	11.20	0	4,249	0.00%
2020/04/14	1	11.20	0	0.00	11.20	1	4,222	0.02%
2020/04/13	21	11.40	20	11.25	11.25	1	4,152	0.02%
2020/04/10	22	11.50	22	11.44	11.45	0	4,113	0.00%
2020/04/09	110	11.35	5	11.47	11.25	105	4,063	2.58%	大買/鉅額交易
2020/04/08	191	11.77	275	11.85	11.45	-84	4,009	-2.10%	大買/大賣/
2020/04/07	4	11.60	19	11.73	11.80	-15	3,856	-0.39%
2020/04/06	93	10.23	99	10.40	10.75	-6	3,713	-0.16%
2020/04/01	3	9.71	0	0.00	9.80	3	3,572	0.08%
2020/03/31	265	9.88	275	9.90	9.75	-10	3,548	-0.28%	大買/大賣/
2020/03/30	15	9.57	15	9.80	9.80	0	3,498	0.00%
2020/03/27	10	9.90	2	9.70	9.50	8	3,455	0.23%
2020/03/26	15	9.69	15	9.51	9.51	0	3,417	0.00%
2020/03/25	19	9.48	9	9.52	9.54	10	3,367	0.30%
2020/03/19	2	8.50	20	8.20	8.19	-18	3,231	-0.56%
2020/03/17	23	9.40	21	9.81	9.54	2	3,140	0.06%
2020/03/16	23	9.67	23	9.60	9.17	0	3,058	0.00%
2020/03/13	0	0.00	1	8.45	8.93	-1	2,950	-0.03%
2020/03/11	63	10.75	47	10.70	10.25	16	2,819	0.57%
2020/03/10	48	11.18	55	11.07	10.90	-7	2,765	-0.25%
2020/03/09	43	12.58	38	12.89	11.60	5	2,681	0.19%
2020/03/06	45	13.06	49	13.11	12.85	-4	2,549	-0.16%
2020/03/05	60	13.44	46	13.46	13.25	14	2,404	0.58%
2020/03/04	64	13.05	81	12.97	13.50	-17	2,074	-0.82%
2020/03/03	87	12.28	53	12.42	12.30	34	1,734	1.96%
2020/03/02	47	12.21	47	12.29	12.30	0	1,581	0.00%
2020/02/27	31	12.28	28	12.25	12.15	3	1,469	0.20%
2020/02/26	55	12.49	162	12.08	12.75	-107	1,355	-7.89%	大賣/鉅額交易
2020/02/25	288	12.16	189	11.90	11.80	99	1,144	8.65%	大買/大賣/
2020/02/24	20	12.10	22	12.19	12.05	-2	1,067	-0.19%
2020/02/21	33	12.27	30	12.35	12.20	3	1,009	0.30%
2020/02/20	82	12.35	75	12.40	12.60	7	957	0.73%
2020/02/19	12	12.16	11	12.27	12.25	1	794	0.13%
2020/02/18	62	11.38	75	11.43	12.30	-13	687	-1.89%
2020/02/17	57	10.91	57	11.19	11.20	0	564	0.00%
2020/02/12	39	10.46	41	10.59	10.60	-2	469	-0.43%
2020/02/10	0	0.00	5	10.35	10.35	-5	402	-1.24%
2020/02/05	4	9.44	0	0.00	9.50	4	353	1.13%
2020/01/31	0	10.10	0	10.10	9.58	0	354	-0.01%
2020/01/30	0	9.66	0	0.00	9.57	0	363	0.00%
2020/01/10	0	0.00	0.1	10.10	10.15	-0.1	417	-0.02%
2020/01/02	0	10.30	0	0.00	10.35	0	410	0.01%
2019/12/13	0	10.30	0	0.00	10.35	0	423	0.00%
2019/12/12	0	10.20	0	0.00	10.20	0	391	0.01%
2019/12/10	0	10.30	0	0.00	10.35	0	394	0.01%
2019/12/05	0	0.00	1	10.10	10.10	-1	439	-0.23%
2019/12/02	5	10.05	0	0.00	10.10	5	445	1.12%
2019/11/26	5	10.20	0.1	10.30	10.25	4.9	438	1.12%
2019/11/20	0	0.00	1	10.30	10.30	-1	439	-0.23%
2019/11/18	0	0.00	2	10.35	10.30	-2	441	-0.45%
2019/11/14	5	10.35	0	0.00	10.30	5	433	1.15%
2019/11/07	5	10.50	0	0.00	10.50	5	438	1.14%
2019/11/05	0	0.00	1	10.70	10.75	-1	434	-0.23%
2019/11/01	0	0.00	3	10.80	10.75	-3	439	-0.68%
2019/10/31	1	10.80	0	0.00	10.75	1	489	0.20%
2019/10/29	2	11.10	0	0.00	10.95	2	480	0.42%
2019/10/28	5	11.29	1	11.30	11.30	4	468	0.85%
2019/10/25	0	0.00	10	10.85	10.85	-10	424	-2.35%
2019/10/21	10	10.50	1	10.55	10.45	9	466	1.93%
2019/10/17	0	10.40	0	0.00	10.50	0	456	0.00%
2019/10/01	0	0.00	3	10.50	10.50	-3	489	-0.61%
2019/08/26	0	0.00	0	10.65	10.65	0	443	0.00%
2019/08/15	5	10.40	0	0.00	10.40	5	463	1.08%
2019/08/05	1	11.00	1	10.90	10.85	0	581	0.00%
2019/07/15	0	11.35	0	0.00	11.35	0	940	0.00%
2019/07/11	3	11.40	3	11.45	11.40	0	974	0.00%
2019/06/03	2	10.95	0	0.00	10.90	2	1,600	0.12%
2019/05/31	2	11.05	0	0.00	11.10	2	1,628	0.12%
2019/05/15	5	12.30	2	11.95	11.75	3	1,788	0.17%
2019/05/08	82	13.28	90	13.40	13.60	-8	1,557	-0.51%
2019/05/07	2	13.10	0	0.00	13.05	2	1,494	0.13%
2019/05/02	122	12.42	122	12.70	12.80	0	1,454	0.00%	大買/大賣/
2019/04/26	2	12.60	5	12.75	12.55	-3	1,431	-0.21%
2019/04/25	0	0.00	2	12.83	12.80	-2	1,422	-0.14%
2019/04/24	0	0.00	3	12.90	12.75	-3	1,416	-0.21%
2019/04/23	1	12.85	2	13.00	12.90	-1	1,408	-0.07%
2019/04/22	4	12.98	0	12.85	12.90	4	1,395	0.29%
2019/04/19	190	13.33	183	13.55	13.20	7	1,369	0.51%	大買/大賣/
2019/04/18	143	13.00	142	13.10	13.10	1	1,262	0.08%	大買/大賣/
2019/04/17	0	13.10	0	0.00	13.00	0	1,228	0.00%
2019/04/16	0	12.65	0	0.00	12.70	0	1,233	0.00%
2019/04/15	0	12.65	0	0.00	12.70	0	1,223	0.00%
2019/04/11	23	13.05	84	13.32	12.95	-61	1,202	-5.07%
2019/04/10	65	12.83	3	12.80	12.90	62	1,082	5.73%
2019/04/03	0	0.00	1	13.00	13.20	-1	1,006	-0.10%
2019/04/02	10	13.15	6	13.15	13.20	4	982	0.41%
2019/04/01	0	0.00	68	12.43	13.20	-68	929	-7.32%
2019/03/29	100	12.40	42	12.40	12.40	58	852	6.80%
2019/03/28	5	11.75	141	11.82	11.85	-136	777	-17.48%	大賣/鉅額交易
2019/03/27	139	11.70	0	0.00	11.75	139	758	18.32%	大買/鉅額交易
2019/03/26	0	0.00	3	11.60	11.50	-3	753	-0.40%
2019/03/25	5	11.50	0	0.00	11.45	5	741	0.67%
2019/03/20	126	11.89	124	11.99	12.05	2	706	0.28%	大買/大賣/
2019/03/19	0	0.00	5	11.60	11.70	-5	659	-0.76%
2019/03/18	0	11.70	0	0.00	11.60	0	656	0.00%
2019/03/12	107	11.93	191	12.03	11.85	-84	654	-12.84%	大買/大賣/
2019/03/11	88	11.79	0	0.00	11.90	88	608	14.47%
2019/03/08	0	11.50	0	0.00	11.50	0	608	0.00%
2019/03/06	0	11.65	0	0.00	11.70	0	615	0.00%
2019/03/05	0	11.35	0	0.00	11.35	0	628	0.00%
2019/02/27	0	11.55	0	0.00	11.45	0	600	0.00%
2019/02/26	0	11.60	0	0.00	11.60	0	593	0.00%
2019/02/25	0	11.80	0	0.00	11.80	0	580	0.00%
2019/02/22	2	12.05	93	11.95	11.95	-91	549	-16.56%
2019/02/21	93	11.39	0	0.00	11.40	93	462	20.10%
2019/02/20	0	11.05	0	0.00	11.10	0	439	0.00%
2019/02/19	0	11.10	0	11.10	11.10	0	437	0.00%
2019/02/18	0	0.00	0	11.25	11.15	0	437	0.00%
2019/02/14	0	0.00	5	11.10	11.20	-5	511	-0.98%
2019/02/11	0	10.75	0	0.00	10.80	0	475	0.00%
2019/01/30	0	10.80	0	0.00	10.80	0	472	0.00%
2019/01/29	0	10.70	0	0.00	10.75	0	470	0.00%
2019/01/28	0	10.70	0	0.00	10.75	0	469	0.00%
2019/01/25	0	0.00	5	10.75	10.65	-5	470	-1.06%
2019/01/21	0	10.75	0	0.00	10.80	0	464	0.00%
2019/01/18	148	10.66	143	10.75	10.75	5	461	1.08%	大買/大賣/
2019/01/17	0	10.40	0	0.00	10.45	0	449	0.00%
2019/01/16	0	10.50	0	0.00	10.60	0	447	0.00%
2019/01/08	182	10.48	182	10.55	10.40	0	446	0.00%	大買/大賣/
2019/01/07	0	10.20	0	0.00	10.25	0	430	0.00%
2019/01/04	0	10.10	0	0.00	10.10	0	439	0.00%
2019/01/03	0	10.20	0	0.00	10.30	0	451	0.00%
2018/12/24	0	0.00	2	10.35	10.40	-2	461	-0.43%
2018/12/22	86	10.41	86	10.54	10.35	0	468	0.00%
2018/12/20	1	10.20	6	10.26	10.25	-5	456	-1.09%
2018/12/18	0	10.40	0	0.00	10.40	0	455	0.00%
2018/12/17	0	10.60	0	0.00	10.60	0	458	0.00%
2018/12/13	1	10.65	0	0.00	10.70	1	464	0.22%
2018/11/29	0	0.00	1	10.75	10.75	-1	472	-0.21%
2018/11/28	6	11.14	0	0.00	10.90	6	460	1.30%
2018/11/27	0	10.60	0	0.00	10.70	0	431	0.00%
2018/11/14	1	10.60	1	10.35	10.45	0	426	0.00%
2018/11/09	0	0.00	14	10.10	10.15	-14	353	-3.96%
2018/11/01	0	0.00	5	9.70	9.70	-5	452	-1.10%
2018/10/31	0	0.00	8	9.32	9.33	-8	469	-1.70%
2018/10/26	0	0.00	11	9.13	9.10	-11	518	-2.12%
2018/10/25	5	9.33	0	0.00	9.33	5	520	0.96%
2018/10/24	2	9.90	0	0.00	9.82	2	515	0.39%
2018/10/19	0	0.00	6	9.85	9.80	-6	526	-1.14%
2018/10/11	6	9.50	0	0.00	9.50	6	539	1.11%
2018/10/05	6	10.80	0	0.00	10.80	6	565	1.06%
2018/10/03	0	11.10	0	0.00	11.20	0	581	0.00%
2018/09/10	4	11.10	0	0.00	10.95	4	659	0.61%
2018/09/07	5	11.75	0	0.00	11.70	5	652	0.77%
2018/09/05	0	12.15	0	0.00	12.20	0	676	0.00%
2018/09/04	0	12.25	0	0.00	12.30	0	688	0.00%
2018/08/15	0	0.00	0	12.30	12.25	0	1,186	0.00%
2018/08/14	0	0.00	2	12.25	12.20	-2	1,188	-0.17%
2018/08/13	9	12.39	0	0.00	12.30	9	1,183	0.76%
2018/08/10	109	13.53	105	13.69	13.15	4	1,193	0.34%	大買/大賣/
2018/08/08	0	0.00	3	13.35	13.25	-3	1,188	-0.25%
2018/08/06	8	13.60	6	13.61	13.60	2	1,181	0.17%
2018/08/02	0	0.00	18	12.85	12.85	-18	1,148	-1.57%
2018/07/31	0	0.00	1	12.90	12.95	-1	1,158	-0.09%
2018/07/25	8	13.28	0	0.00	13.15	8	1,189	0.67%
2018/07/12	0	0.00	5	13.00	13.00	-5	1,157	-0.43%
2018/07/11	10	13.05	10	12.90	12.70	0	1,158	0.00%
2018/06/26	9	12.30	0	0.00	12.25	9	1,206	0.75%
2018/06/12	0	0.00	10	13.40	13.40	-10	1,213	-0.82%
2018/06/11	0	0.00	5	13.75	13.55	-5	1,221	-0.41%
2018/06/08	5	13.90	33	13.85	13.60	-28	1,226	-2.28%
2018/06/06	0	0.00	5	14.00	13.80	-5	1,418	-0.35%
2018/06/01	33	13.90	5	13.51	13.20	28	1,358	2.06%
2018/05/25	0	0.00	4	12.80	12.70	-4	1,320	-0.30%
2018/05/18	2	12.50	0	0.00	12.70	2	1,329	0.15%
2018/05/17	38	12.23	38	12.56	12.30	0	1,325	0.00%
2018/05/16	0	0.00	5	11.90	11.85	-5	1,313	-0.38%
2018/05/10	8	12.93	0	0.00	12.65	8	1,473	0.54%
2018/05/09	0	0.00	5	12.60	12.60	-5	1,535	-0.33%
2018/04/26	9	11.89	0	0.00	11.75	9	2,355	0.38%
2018/04/24	5	12.05	10	12.05	12.15	-5	2,689	-0.19%
2018/04/16	0	12.90	0	0.00	12.90	0	2,974	0.00%
2018/04/13	0	0.00	1	13.30	13.30	-1	2,979	-0.03%
2018/04/12	0	13.00	0	0.00	13.00	0	3,011	0.00%
2018/04/11	0	12.95	0	0.00	12.90	0	3,035	0.00%
2018/04/10	0	12.90	0	0.00	12.85	0	3,078	0.00%
2018/04/03	0	13.10	0	13.10	13.10	0	3,255	0.00%
2018/03/31	0	0.00	1	13.05	12.90	-1	3,263	-0.03%
2018/03/27	0	0.00	1	13.15	13.10	-1	3,399	-0.03%
2018/03/26	0	12.85	0	0.00	12.90	0	3,435	0.00%
2018/03/23	5	12.80	0	0.00	12.80	5	3,471	0.14%
2018/03/22	0	13.30	0	0.00	13.30	0	3,583	0.00%
2018/03/21	0	13.75	1	13.80	13.70	-1	3,659	-0.03%
2018/03/20	0	13.55	0	0.00	13.60	0	3,718	0.00%
2018/03/15	2	13.95	0	0.00	13.80	2	3,714	0.05%
2018/03/14	0	13.90	0	0.00	14.00	0	3,703	0.00%
2018/03/13	11	14.20	3	14.18	14.05	8	3,692	0.22%
2018/03/08	0	0.00	1	13.80	13.70	-1	3,479	-0.03%
2018/03/06	2	14.30	0	0.00	13.80	2	3,532	0.06%
2018/03/05	199	13.52	198	14.14	14.15	1	3,535	0.03%	大買/大賣/
2018/02/27	0	13.35	0	0.00	13.35	0	3,628	0.00%
2018/02/26	102	13.46	97	13.73	13.75	5	3,769	0.13%	大買/
2018/02/23	0	0.00	10	13.60	13.30	-10	3,755	-0.27%
2018/02/22	0	13.10	0	0.00	13.10	0	3,785	0.00%
2018/02/21	0	12.85	0	0.00	12.85	0	3,806	0.00%
2018/02/09	10	12.00	0	0.00	12.40	10	3,900	0.26%
2018/02/07	1	13.45	0	0.00	12.90	1	4,025	0.02%
2018/02/06	7	13.05	5	13.05	13.05	2	4,153	0.05%
2018/02/05	2	14.40	2	14.50	14.50	0	4,389	0.00%
2018/02/02	4	15.10	0	0.00	15.00	4	4,621	0.09%
2018/02/01	1	15.45	5	15.55	15.15	-4	5,000	-0.08%
2018/01/30	0	0.00	9	15.63	15.35	-9	5,103	-0.18%
2018/01/29	11	15.65	9	15.78	16.05	2	5,024	0.04%
2018/01/26	289	14.80	287	14.92	15.00	2	4,783	0.04%	大買/大賣/
2018/01/25	2	14.50	11	14.94	14.45	-9	4,696	-0.19%
2018/01/24	31	14.85	0	0.00	14.90	31	4,669	0.66%
2018/01/23	1	15.60	52	15.49	15.05	-51	4,676	-1.09%
2018/01/22	9	15.12	1	15.25	14.85	8	4,504	0.18%
2018/01/19	44	15.09	17	15.09	15.20	27	4,448	0.61%
2018/01/18	5	14.55	20	14.69	14.35	-15	4,172	-0.36%
2018/01/17	41	14.70	27	14.53	14.65	14	4,138	0.34%
2018/01/16	4	14.30	0	0.00	14.45	4	4,155	0.10%
2018/01/15	22	14.28	0	0.00	13.90	22	4,094	0.54%
2018/01/12	0	13.90	0	0.00	13.90	0	4,091	0.00%
2018/01/05	3	14.45	2	14.10	14.10	1	3,982	0.03%
2018/01/04	1	14.50	1	14.40	14.30	0	3,960	0.00%
2018/01/03	220	14.19	274	14.43	14.55	-54	3,920	-1.38%	大買/大賣/
2018/01/02	6	14.19	10	14.00	14.05	-4	3,853	-0.10%