云辰 (2390)-富邦-台中券商分點個股進出

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

云辰

(2390)

可現股當沖

股價
12.75
漲跌
▼0.60
漲幅
-4.49%
成交量
1,120張
產業
上市其他電子類股
280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

云辰 (2390)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/04/16	3.1	12.96	0	0.00	12.75	3.1	1,370	0.23%
2024/04/11	0	0.00	6	13.72	13.80	-6	1,372	-0.44%
2024/04/10	0	0.00	1.2	13.55	13.45	-1.2	1,362	-0.09%
2024/04/01	3.2	13.45	0.3	13.45	13.35	2.9	1,390	0.21%
2024/03/28	0	0.00	5	13.35	13.30	-5	1,402	-0.36%
2024/03/27	1	13.35	0	0.00	13.30	1	1,407	0.07%
2024/03/26	0.2	13.30	4	13.56	13.20	-3.8	1,414	-0.27%
2024/03/25	6	13.60	0	0.00	13.65	6	1,419	0.42%
2024/03/19	5	13.10	0	0.00	13.05	5	1,490	0.34%
2024/03/18	0.1	13.30	0	0.00	13.30	0.1	1,495	0.01%
2024/03/15	15.1	13.30	1.9	13.18	13.25	13.2	1,508	0.88%
2024/03/11	4	13.80	2	13.88	13.80	2	1,551	0.13%
2024/03/08	5	13.93	33.6	13.96	13.85	-28.6	1,578	-1.81%
2024/03/07	1	14.10	50.3	14.04	14.10	-49.3	1,621	-3.04%
2024/03/06	1	14.45	0	0.00	14.35	1	1,652	0.06%
2024/03/04	6	14.41	0	0.00	14.35	6	1,763	0.34%
2024/02/29	2	14.68	0	0.00	14.65	2	1,885	0.11%
2024/02/27	1.7	14.59	2	14.60	14.65	-0.3	1,916	-0.02%
2024/02/26	0.3	14.85	21	14.90	14.85	-20.7	1,987	-1.04%
2024/02/21	1	14.85	0	0.00	14.85	1	2,185	0.05%
2024/02/20	1	15.20	0	0.00	15.15	1	2,211	0.05%
2024/02/19	0	0.00	2	15.45	15.45	-2	2,257	-0.09%
2024/02/16	0	0.00	5	15.18	15.40	-5	2,312	-0.22%
2024/02/15	6	14.80	0	0.00	14.60	6	2,304	0.26%
2024/02/05	8.8	15.14	0	0.00	15.00	8.8	2,309	0.38%
2024/02/02	1.2	15.05	8	15.24	15.35	-6.8	2,323	-0.29%
2024/02/01	3.8	14.68	1	14.75	14.75	2.8	2,104	0.13%
2024/01/31	48	14.91	3.8	14.89	14.50	44.2	2,135	2.07%
2024/01/30	14	14.57	10	14.78	14.85	4	2,088	0.19%
2024/01/29	10.9	14.56	7	14.70	14.70	3.9	2,248	0.17%
2024/01/26	2.1	14.56	11.1	14.71	14.50	-9	2,322	-0.39%
2024/01/25	1.1	14.55	0	0.00	14.55	1.1	2,352	0.05%
2024/01/24	2	14.70	22	14.89	14.70	-20	2,440	-0.82%
2024/01/23	30.3	14.68	14.6	14.29	14.65	15.7	2,573	0.61%
2024/01/22	21.3	14.36	32	14.07	14.25	-10.7	3,004	-0.36%
2024/01/19	1	14.10	0	0.00	14.05	1	3,329	0.03%
2024/01/18	0	0.00	1.5	14.36	14.40	-1.5	3,346	-0.04%
2024/01/17	1	14.35	0	0.00	14.00	1	3,362	0.03%
2024/01/16	0	0.00	1.5	14.35	14.20	-1.5	3,367	-0.05%
2024/01/15	1.5	14.22	1	14.25	14.20	0.5	3,382	0.01%
2024/01/12	3	13.95	0.5	14.05	14.00	2.5	3,396	0.07%
2024/01/11	0	0.00	1	14.30	14.20	-1	3,432	-0.03%
2024/01/10	1	14.15	0	0.00	14.15	1	3,442	0.03%
2024/01/09	1	14.30	1	14.65	14.20	0	3,484	0.00%
2024/01/08	23	14.67	1	14.95	14.55	22	3,576	0.62%
2024/01/05	0	15.00	0	0.00	14.85	0	3,584	0.00%
2024/01/04	1	14.80	0	0.00	14.80	1	3,612	0.03%
2024/01/03	1	14.80	5	14.93	14.85	-4	3,633	-0.11%
2024/01/02	0	0.00	2	14.80	14.90	-2	3,675	-0.05%
2023/12/29	0	0.00	2.2	14.92	14.85	-2.2	3,720	-0.06%
2023/12/28	0	0.00	1	14.65	14.70	-1	3,722	-0.03%
2023/12/27	3	14.72	1	14.65	14.70	2	3,729	0.05%
2023/12/26	2	14.65	0.1	14.55	14.60	1.9	3,723	0.05%
2023/12/25	2	14.55	0.1	14.90	14.50	1.9	3,719	0.05%
2023/12/22	4.1	14.97	0	0.00	14.80	4.1	3,710	0.11%
2023/12/21	1	15.25	0	0.00	14.95	1	3,703	0.03%
2023/12/20	2	15.35	0	0.00	15.20	2	3,695	0.05%
2023/12/19	1	15.00	0	0.00	15.00	1	3,684	0.03%
2023/12/18	1	15.45	0	0.00	15.30	1	3,667	0.03%
2023/12/15	11	15.45	4	15.42	15.45	7	3,662	0.19%
2023/12/14	8.5	15.72	0	0.00	15.60	8.5	3,647	0.23%
2023/12/13	1	16.20	0	0.00	16.05	1	3,616	0.03%
2023/12/12	3	16.15	5	16.19	16.05	-2	3,608	-0.06%
2023/12/11	0	16.30	0	0.00	16.40	0	3,599	0.00%
2023/12/08	0	0.00	1	16.20	16.20	-1	3,588	-0.03%
2023/12/07	0	0.00	1	16.20	16.25	-1	3,590	-0.03%
2023/12/06	3	16.40	0	0.00	16.25	3	3,584	0.08%
2023/12/05	0.8	16.41	1	16.30	16.35	-0.2	3,593	-0.01%
2023/12/04	10.1	16.69	0	0.00	16.50	10.1	3,628	0.28%
2023/12/01	2	17.57	1	17.15	17.20	1	3,593	0.03%
2023/11/30	0.1	17.60	21.9	17.58	17.70	-21.8	3,565	-0.61%
2023/11/29	1	17.09	5	17.22	17.15	-4	3,554	-0.11%
2023/11/28	0	0.00	1	16.85	16.90	-1	3,596	-0.03%
2023/11/27	5	17.00	10	17.10	16.85	-5	3,749	-0.13%
2023/11/22	3.4	16.44	0	16.50	16.30	3.4	3,578	0.09%
2023/11/21	4.3	16.34	1	16.50	16.20	3.3	3,543	0.09%
2023/11/20	4	17.13	15	16.98	17.05	-11	3,436	-0.32%
2023/11/17	3	16.48	11	16.41	16.40	-8	3,339	-0.24%
2023/11/16	1	16.30	6	16.36	16.25	-5	3,288	-0.15%
2023/11/15	3	16.07	11	16.07	16.05	-8	3,225	-0.25%
2023/11/14	1.7	15.53	2	15.58	15.65	-0.3	3,143	-0.01%
2023/11/13	0.3	15.16	63	15.20	15.30	-62.7	3,116	-2.01%
2023/11/10	2	15.40	26	15.12	15.00	-24	3,083	-0.78%
2023/11/09	16	15.74	22	15.80	15.30	-6	3,024	-0.20%
2023/11/08	5	15.75	10	15.50	15.70	-5	2,946	-0.17%
2023/11/07	22	15.92	5	16.02	15.80	17	2,903	0.59%
2023/11/06	9.3	16.08	14.2	15.96	15.95	-5	2,819	-0.18%
2023/11/03	1.9	15.46	10	15.38	15.35	-8.1	2,643	-0.31%
2023/11/02	1.1	14.99	0.3	15.00	14.95	0.8	2,553	0.03%
2023/11/01	3.3	14.97	16	15.22	14.75	-12.7	2,514	-0.51%
2023/10/31	26.2	15.31	17	15.12	15.10	9.2	2,416	0.38%
2023/10/30	46.4	16.02	26	16.07	15.25	20.4	2,269	0.90%
2023/10/27	14.6	14.82	21	15.47	15.85	-6.4	1,811	-0.35%
2023/10/26	13	14.60	8	14.56	14.45	5	1,490	0.34%
2023/10/25	2	14.28	9	14.43	14.50	-7	1,460	-0.48%
2023/10/23	0	0.00	3	14.43	14.25	-3	1,430	-0.21%
2023/10/20	0.7	13.99	1.1	14.00	14.00	-0.4	1,409	-0.03%
2023/10/19	5	14.30	1.6	14.13	14.15	3.4	1,400	0.25%
2023/10/18	0.4	13.77	0	0.00	13.70	0.4	1,358	0.03%
2023/10/17	3.6	14.08	0	0.00	14.00	3.6	1,340	0.27%
2023/10/16	4	14.23	10.6	14.69	14.70	-6.6	1,299	-0.50%
2023/10/13	4.3	14.24	1	14.40	13.90	3.3	1,199	0.27%
2023/10/12	0	14.45	0.1	14.35	14.40	0	1,189	0.00%
2023/10/11	3.3	14.57	5	14.60	14.10	-1.8	1,160	-0.15%
2023/10/06	22	14.30	0	0.00	14.15	22	1,144	1.92%
2023/10/05	0	14.00	1.1	13.69	14.35	-1.1	1,103	-0.10%
2023/10/04	0.1	13.65	3	13.75	13.80	-2.9	1,066	-0.27%
2023/10/03	3	13.38	2.3	13.60	13.40	0.8	1,056	0.07%
2023/10/02	0.3	13.07	3	13.13	13.15	-2.7	1,046	-0.26%
2023/09/27	1	12.85	1	12.95	12.90	0	1,058	0.00%
2023/09/26	2	12.95	0	0.00	12.90	2	1,060	0.19%
2023/09/25	0	0.00	1.3	13.09	13.10	-1.3	1,065	-0.12%
2023/09/22	0	0.00	2.4	12.82	12.85	-2.4	1,075	-0.22%
2023/09/21	2	12.88	1.3	12.98	12.85	0.7	1,074	0.06%
2023/09/19	3	13.57	3	13.73	13.35	0	1,068	0.00%
2023/09/18	0	0.00	0.5	13.55	13.50	-0.5	1,060	-0.05%
2023/09/15	2.7	13.57	1	13.55	13.40	1.7	1,059	0.17%
2023/09/14	1.3	13.43	2	13.60	13.45	-0.7	1,065	-0.07%
2023/09/13	1.5	13.44	1	13.45	13.50	0.5	1,070	0.05%
2023/09/12	22	13.31	0	0.00	13.15	22	1,082	2.03%
2023/09/11	3.2	13.61	3	13.82	13.30	0.2	1,078	0.02%
2023/09/08	4.8	13.83	0	0.00	13.70	4.8	1,069	0.45%
2023/09/07	4	14.41	13	14.25	14.30	-9	1,041	-0.86%
2023/09/06	1	13.75	7	13.86	13.75	-6	981	-0.61%
2023/09/05	0.8	13.60	2	13.73	13.80	-1.2	958	-0.12%
2023/09/04	8.2	13.79	12.1	13.66	13.70	-4	973	-0.41%
2023/09/01	4.1	13.51	13	13.63	13.70	-9	915	-0.98%
2023/08/31	11.1	13.57	24	13.61	13.65	-12.9	819	-1.57%
2023/08/30	3	12.45	6	12.82	13.00	-3	623	-0.48%
2023/08/29	3	11.78	0	0.00	11.85	3	567	0.53%
2023/08/28	1	11.85	0	0.00	11.80	1	571	0.17%
2023/08/16	0	0.00	7	11.95	11.90	-7	579	-1.21%
2023/08/15	0	0.00	1	12.05	12.05	-1	592	-0.17%
2023/08/14	1	12.40	1	11.85	11.80	0	593	0.00%
2023/08/10	1	12.30	0	0.00	12.20	1	579	0.17%
2023/08/08	0	12.90	0	0.00	12.70	0	573	0.00%
2023/08/07	3	12.78	0	0.00	12.75	3	581	0.52%
2023/08/04	1.5	12.70	0	0.00	12.90	1.5	583	0.26%
2023/08/01	5	12.95	1	12.95	12.95	4	579	0.69%
2023/07/31	2	12.98	1	12.95	12.80	1	571	0.17%
2023/07/27	0.1	12.60	3	12.75	12.70	-2.9	565	-0.51%
2023/07/26	1.1	12.70	0	0.00	12.55	1.1	565	0.19%
2023/07/25	0	12.40	0	0.00	12.40	0	556	0.00%
2023/07/24	0	12.55	0	0.00	12.25	0	555	0.00%
2023/07/20	0	0.00	1	12.65	12.70	-1	556	-0.18%
2023/07/17	1	12.90	0	0.00	12.90	1	569	0.18%
2023/07/13	2	12.73	0	0.00	12.60	2	580	0.34%
2023/07/11	4	13.14	3	13.19	13.20	1	614	0.16%
2023/07/10	0.5	12.96	2	13.00	13.05	-1.5	653	-0.23%
2023/07/07	0	12.70	0	0.00	12.65	0	659	0.00%
2023/07/06	1	13.10	0	0.00	12.80	1	655	0.15%
2023/07/05	0.4	13.10	0	0.00	13.10	0.4	647	0.06%
2023/07/04	0.1	13.10	0	0.00	13.00	0.1	642	0.02%
2023/07/03	0	0.00	0	13.15	13.05	0	645	0.00%
2023/06/30	1	13.00	1	13.10	13.15	0	639	0.00%
2023/06/27	0	0.00	5.4	12.85	12.70	-5.4	627	-0.86%
2023/06/26	3	12.90	2	13.00	12.90	1	629	0.16%
2023/06/21	1	12.75	0	0.00	12.80	1	634	0.16%
2023/06/20	0	0.00	1	12.75	12.80	-1	634	-0.16%
2023/06/19	0	0.00	0.1	13.05	13.00	-0.1	635	-0.02%
2023/06/16	11.1	12.95	0	0.00	12.90	11.1	629	1.76%
2023/06/14	0	0.00	1.9	12.85	12.85	-1.9	611	-0.30%
2023/06/13	0	12.50	0	0.00	12.45	0	599	0.00%
2023/06/09	5	12.60	0	0.00	12.65	5	596	0.84%
2023/06/08	0	0.00	31	12.85	12.75	-31	598	-5.18%
2023/06/06	0	0.00	1	12.20	12.20	-1	656	-0.15%
2023/06/05	0	0.00	3	12.30	12.30	-3	657	-0.46%
2023/06/02	0	0.00	8	12.25	12.15	-8	658	-1.21%
2023/06/01	0	0.00	1	12.30	12.25	-1	661	-0.15%
2023/05/30	0	0.00	5.1	12.04	12.00	-5.1	663	-0.77%
2023/05/29	0.2	11.95	1	12.10	12.05	-0.8	665	-0.11%
2023/05/26	1	12.00	0	0.00	12.00	1	672	0.15%
2023/05/25	0.1	12.30	0	0.00	12.20	0.1	722	0.01%
2023/05/24	0.3	12.30	0	0.00	12.25	0.3	722	0.03%
2023/05/23	0.5	12.29	0	0.00	12.25	0.5	724	0.07%
2023/05/22	0.5	12.20	0	0.00	12.20	0.5	728	0.07%
2023/05/19	10	12.33	5	12.10	12.10	5	729	0.69%
2023/05/18	0	0.00	0	11.95	12.00	0	716	0.00%
2023/05/17	0	0.00	1	11.90	11.90	-1	714	-0.14%
2023/05/15	0	11.80	1.4	11.79	11.65	-1.4	717	-0.19%
2023/05/12	0	0.00	0.5	11.90	11.80	-0.5	729	-0.07%
2023/05/11	1	11.90	0.2	12.10	11.85	0.8	730	0.11%
2023/05/09	1	12.20	2	12.25	12.10	-1	723	-0.14%
2023/05/08	1	12.35	1	12.45	12.30	0	721	0.00%
2023/05/05	7.1	12.60	0	0.00	12.50	7.1	728	0.97%
2023/05/03	1.1	12.41	0	0.00	12.35	1.1	739	0.15%
2023/05/02	13	12.47	0	0.00	12.45	13	748	1.74%
2023/04/28	0	0.00	1	12.41	12.40	-1	750	-0.13%
2023/04/27	1	12.15	1	12.25	12.25	0	748	0.00%
2023/04/26	2	12.18	4	12.32	12.25	-2	750	-0.27%
2023/04/25	2.1	12.41	1	12.60	12.30	1.1	750	0.15%
2023/04/24	1	12.85	13	12.81	12.70	-12	749	-1.60%
2023/04/21	41.1	12.65	1	12.87	12.60	40.1	753	5.32%
2023/04/20	0	13.25	0	0.00	12.85	0	778	0.00%
2023/04/19	3	13.00	7	13.14	13.15	-4	771	-0.52%
2023/04/18	12	13.01	0	0.00	13.00	12	764	1.57%
2023/04/17	6.2	13.19	12.8	13.21	13.10	-6.6	755	-0.87%
2023/04/14	8.5	13.22	3	13.18	13.25	5.5	745	0.74%
2023/04/13	51.5	13.16	32	12.97	12.95	19.5	719	2.71%
2023/04/12	2	12.73	4	12.75	12.80	-2	707	-0.28%
2023/04/11	1	12.55	5	12.60	12.65	-4	699	-0.57%
2023/04/10	0	0.00	2	12.60	12.55	-2	702	-0.28%
2023/04/07	2	12.63	0	0.00	12.55	2	704	0.28%
2023/04/06	4	12.25	4	12.53	12.50	0	711	0.00%
2023/03/28	14	12.60	0	0.00	12.50	14	722	1.94%
2023/03/23	0	0.00	0.9	12.60	12.70	-0.9	716	-0.13%
2023/03/22	0	0.00	6.2	12.60	12.50	-6.2	717	-0.86%
2023/03/21	3.2	12.54	0	0.00	12.55	3.2	721	0.44%
2023/03/20	1	12.35	0	0.00	12.35	1	717	0.14%
2023/03/17	5	12.30	0	0.00	12.35	5	722	0.69%
2023/03/16	10	12.29	2.2	12.36	12.30	7.8	737	1.06%
2023/03/15	2	12.70	0	0.00	12.65	2	755	0.26%
2023/03/14	0	0.00	25	12.60	12.60	-25	845	-2.96%
2023/03/13	0	0.00	2	12.71	12.70	-2	866	-0.23%
2023/03/10	11.6	13.11	0	0.00	12.90	11.6	876	1.32%
2023/03/09	80.5	13.48	63	13.64	13.55	17.5	873	2.00%
2023/03/08	0	0.00	1	13.20	13.20	-1	806	-0.12%
2023/03/06	0	0.00	2	13.00	13.10	-2	833	-0.24%
2023/03/03	1	12.70	1	12.90	12.85	0	838	0.00%
2023/03/02	0	0.00	1	12.70	12.70	-1	840	-0.12%
2023/03/01	0.3	12.85	0	0.00	12.75	0.3	844	0.03%
2023/02/24	1	12.90	0.4	13.03	12.90	0.6	853	0.08%
2023/02/23	10	13.05	1.2	13.18	13.10	8.8	854	1.03%
2023/02/21	1	13.14	0	0.00	13.20	1	861	0.12%
2023/02/20	1.3	13.18	0	0.00	13.25	1.3	905	0.14%
2023/02/17	1	12.95	0	0.00	12.95	1	908	0.11%
2023/02/15	1	12.95	0	0.00	12.80	1	939	0.11%
2023/02/14	0.2	12.87	0	0.00	12.95	0.2	973	0.02%
2023/02/13	1	12.80	1.2	12.98	12.70	-0.2	1,100	-0.02%
2023/02/10	0.3	12.80	1	13.35	12.80	-0.8	1,141	-0.07%
2023/02/09	2	13.23	0	13.25	13.05	2	1,148	0.17%
2023/02/08	0	0.00	1	13.40	13.25	-1	1,153	-0.09%
2023/02/07	1	13.20	0	0.00	13.35	1	1,156	0.09%
2023/02/06	0	0.00	1	13.30	13.20	-1	1,162	-0.09%
2023/02/03	1	13.13	0	0.00	13.25	1	1,165	0.09%
2023/02/01	2	12.70	3	12.77	12.85	-1	1,160	-0.09%
2023/01/31	0	0.00	5	12.60	12.70	-5	1,162	-0.43%
2023/01/16	1	12.30	0	0.00	12.25	1	1,178	0.08%
2023/01/13	0.1	12.20	0	0.00	12.40	0.1	1,188	0.01%
2023/01/11	0.3	12.40	0	0.00	12.40	0.3	1,180	0.03%
2023/01/10	0	0.00	1	12.30	12.60	-1	1,174	-0.09%
2023/01/09	1	12.10	1	12.30	12.10	0	1,144	0.00%
2023/01/06	0	0.00	1	12.00	12.05	-1	1,147	-0.09%
2023/01/05	3	12.12	2	12.15	12.00	1	1,146	0.09%
2023/01/04	1	12.05	1	12.30	12.10	0	1,149	0.00%
2023/01/03	1	12.05	3.2	11.96	12.05	-2.2	1,145	-0.19%
2022/12/30	9.4	11.96	6	12.02	12.10	3.4	1,144	0.30%
2022/12/29	0	0.00	1	12.65	12.75	-1	1,117	-0.09%
2022/12/28	1	13.00	1	13.00	12.80	0	1,126	0.00%
2022/12/26	4	13.34	2	13.48	13.25	2	1,132	0.18%
2022/12/23	1	13.15	1	13.20	13.20	0	1,129	0.00%
2022/12/20	0	0.00	0.4	13.02	12.80	-0.4	1,139	-0.03%
2022/12/19	5	13.30	5	13.50	13.30	0	1,132	0.00%
2022/12/16	5	13.30	0	13.40	13.30	5	1,137	0.44%
2022/12/15	1.1	13.60	1	13.70	13.60	0.1	1,133	0.01%
2022/12/14	0	0.00	1	13.70	13.75	-1	1,133	-0.09%
2022/12/13	0	0.00	0.2	13.99	13.80	-0.2	1,133	-0.01%
2022/12/12	0.1	13.50	0.5	13.61	13.60	-0.4	1,122	-0.04%
2022/12/09	1	13.65	0.3	13.75	13.60	0.7	1,133	0.06%
2022/12/08	1.3	13.84	1	14.00	13.70	0.3	1,138	0.03%
2022/12/07	1.3	13.77	0	0.00	13.65	1.3	1,142	0.12%
2022/12/06	9.4	14.51	2	14.55	14.25	7.4	1,165	0.63%
2022/12/05	3.6	14.09	2	14.25	14.10	1.6	1,191	0.13%
2022/12/02	0.2	14.10	0	0.00	13.70	0.2	1,175	0.02%
2022/12/01	0.2	14.10	0	0.00	14.00	0.2	1,163	0.02%
2022/11/25	0	0.00	1	13.65	13.45	-1	1,142	-0.09%
2022/11/24	1.3	13.31	0	0.00	13.30	1.3	1,144	0.11%
2022/11/21	0.1	13.45	16	13.45	13.40	-15.9	1,157	-1.37%
2022/11/18	1.1	13.79	1	14.00	13.60	0.1	1,154	0.01%
2022/11/17	0.5	13.90	1	13.75	13.60	-0.5	1,133	-0.04%
2022/11/16	9.9	13.53	7	13.83	13.90	2.9	1,107	0.26%
2022/11/15	2	13.15	0	13.15	13.15	2	1,067	0.19%
2022/11/14	2.1	13.35	0	0.00	13.35	2.1	1,066	0.19%
2022/11/11	1.7	13.89	5	13.80	13.50	-3.3	1,061	-0.31%
2022/11/10	12.2	13.50	0	0.00	13.75	12.2	1,043	1.17%
2022/11/09	41.3	13.59	43	13.86	14.05	-1.7	1,024	-0.16%
2022/11/08	6	13.05	1	13.45	13.45	5	928	0.54%
2022/11/07	5	12.25	4	12.11	12.25	1	946	0.11%
2022/10/26	2.1	11.13	25.2	11.09	11.05	-23.1	957	-2.41%
2022/10/25	0.1	11.35	0	0.00	11.25	0.1	972	0.01%
2022/10/24	1.1	11.57	0	0.00	11.45	1.1	971	0.12%
2022/10/21	3	11.37	1	11.50	11.30	2	962	0.21%
2022/10/20	1.1	11.65	1	11.83	11.60	0.1	963	0.01%
2022/10/19	1	12.15	1	12.10	11.95	0	966	0.00%
2022/10/17	0.1	11.50	1.4	11.59	11.65	-1.3	982	-0.13%
2022/10/14	0	0.00	0.8	11.98	11.80	-0.8	983	-0.08%
2022/10/13	12.4	11.84	0.8	11.97	11.40	11.6	984	1.18%
2022/10/12	1	12.10	1	12.27	12.15	0	979	0.00%
2022/10/06	0	0.00	1	12.60	12.55	-1	996	-0.10%
2022/10/04	0	0.00	1	12.50	12.50	-1	1,072	-0.09%
2022/10/03	1	12.40	0	0.00	12.30	1	1,080	0.09%
2022/09/30	1	12.10	1	12.32	12.30	0	1,127	0.00%
2022/09/28	2	12.10	2	12.22	12.00	0	1,157	0.00%
2022/09/27	0	0.00	1.1	12.51	12.70	-1.1	1,178	-0.10%
2022/09/26	3.1	12.33	6.6	12.30	12.10	-3.5	1,181	-0.29%
2022/09/23	3	13.22	1.6	13.32	13.10	1.4	1,189	0.11%
2022/09/22	0.1	13.35	0.4	13.46	13.45	-0.3	1,196	-0.03%
2022/09/21	32	13.35	31.3	13.40	13.35	0.7	1,209	0.06%
2022/09/20	0	0.00	4.2	13.67	13.50	-4.2	1,217	-0.34%
2022/09/19	1.1	13.60	1.2	13.75	13.40	-0.1	1,235	0.00%
2022/09/16	3	14.03	1.7	14.17	13.90	1.3	1,241	0.11%
2022/09/14	0	0.00	0.5	14.30	14.10	-0.5	1,304	-0.04%
2022/09/06	1	14.75	0.9	14.65	14.25	0.1	1,340	0.01%
2022/09/05	1	15.00	0	0.00	14.80	1	1,348	0.07%
2022/09/02	2.7	15.29	1.2	15.46	15.05	1.5	1,350	0.11%
2022/09/01	7.4	15.90	2.2	16.21	15.55	5.2	1,334	0.39%
2022/08/31	102	16.73	102.1	16.55	16.20	-0.1	1,288	0.00%	大買/大賣/
2022/08/30	0	0.00	1	15.10	15.40	-1	1,185	-0.08%
2022/08/29	1	14.90	0	0.00	14.90	1	1,190	0.08%
2022/08/25	10	15.28	0	0.00	15.25	10	1,202	0.83%
2022/08/24	3	15.53	6.4	15.58	15.35	-3.4	1,206	-0.28%
2022/08/23	0	0.00	1.1	15.26	15.10	-1.1	1,193	-0.09%
2022/08/22	4.5	15.12	2	15.20	15.05	2.5	1,197	0.21%
2022/08/19	5	15.15	1	15.20	15.20	4	1,190	0.34%
2022/08/16	1	14.90	0	0.00	14.85	1	1,191	0.08%
2022/08/15	2	14.73	1	14.80	14.80	1	1,201	0.08%
2022/08/11	0	0.00	0	14.50	14.50	0	1,253	0.00%
2022/08/10	0	14.55	3	14.48	14.55	-3	1,273	-0.24%
2022/08/09	0	0.00	0.4	14.33	14.35	-0.4	1,300	-0.03%
2022/08/08	1	14.15	0.6	14.50	14.30	0.4	1,493	0.03%
2022/08/05	0	0.00	3.3	14.16	14.35	-3.3	1,599	-0.21%
2022/08/04	1	13.90	1	14.02	13.85	0	1,645	0.00%
2022/08/03	10	14.28	0.7	14.18	14.10	9.3	1,658	0.56%
2022/08/02	7	13.91	6	14.03	13.90	1	1,634	0.06%
2022/08/01	27	14.90	30	14.92	14.90	-3	1,649	-0.18%
2022/07/28	1	14.70	1	14.60	14.55	0	1,831	0.00%
2022/07/27	6	14.46	5	14.46	14.80	1	2,012	0.05%
2022/07/26	2	14.98	0	0.00	14.50	2	2,229	0.09%
2022/07/22	3	15.08	7	15.03	14.90	-4	2,283	-0.18%
2022/07/21	2	14.65	1	14.85	14.90	1	2,316	0.04%
2022/07/20	0	0.00	1	14.65	14.50	-1	2,455	-0.04%
2022/07/19	4	14.40	6	14.45	14.45	-2	2,752	-0.07%
2022/07/18	1	14.55	6	14.42	14.35	-5	2,888	-0.17%
2022/07/15	3	14.03	1.4	14.14	14.05	1.6	3,214	0.05%
2022/07/14	1.3	13.96	17	14.28	14.30	-15.7	3,411	-0.46%
2022/07/13	6	14.22	8.8	14.24	14.15	-2.8	3,472	-0.08%
2022/07/12	14	13.64	2.2	13.99	13.50	11.8	3,637	0.32%
2022/07/11	1	14.90	1	15.05	15.00	0	3,696	0.00%
2022/07/08	0	0.00	28	15.99	15.95	-28	3,728	-0.75%
2022/07/07	19	15.22	20	15.58	15.55	-1	3,699	-0.03%
2022/07/06	3	15.78	1	16.06	15.55	2	3,689	0.05%
2022/07/05	2	16.08	1	16.35	16.15	1	3,722	0.03%
2022/07/04	1	16.20	0	0.00	16.20	1	3,697	0.03%
2022/07/01	0	0.00	0.5	16.80	16.80	-0.5	3,695	-0.01%
2022/06/30	2	17.25	0.5	17.52	17.15	1.5	3,681	0.04%
2022/06/29	1	17.45	0	0.00	17.45	1	3,676	0.03%
2022/06/28	1	17.45	0	0.00	17.25	1	3,662	0.03%
2022/06/27	1	17.40	4	17.35	17.45	-3	3,657	-0.08%
2022/06/24	3	17.50	0	0.00	17.30	3	3,647	0.08%
2022/06/23	10	17.67	9	17.73	17.45	1	3,664	0.03%
2022/06/22	3	17.43	1	17.00	17.00	2	3,611	0.06%
2022/06/20	0	0.00	0	17.40	16.60	0	3,632	0.00%
2022/06/17	1	17.25	3	17.23	17.35	-2	3,618	-0.06%
2022/06/16	1	18.05	0	0.00	17.45	1	3,626	0.03%
2022/06/15	0	0.00	0	19.70	17.90	0	3,637	0.00%
2022/06/14	4	17.63	3	17.73	17.95	1	3,641	0.03%
2022/06/13	3	18.22	2.3	18.16	18.05	0.7	3,630	0.02%
2022/06/10	1	18.65	0.7	18.74	18.75	0.3	3,634	0.01%
2022/06/09	0	0.00	2	18.76	18.70	-2	3,635	-0.06%
2022/06/08	4	18.85	0	0.00	18.65	4	3,636	0.11%
2022/06/07	0	18.90	1	18.75	18.65	-1	3,631	-0.03%
2022/06/06	4	18.73	4	18.70	18.70	0	3,625	0.00%
2022/06/02	1	18.45	0	0.00	18.55	1	3,627	0.03%
2022/06/01	1	18.55	1.5	18.60	18.50	-0.5	3,638	-0.01%
2022/05/31	6	18.55	1.5	18.65	18.55	4.5	3,637	0.12%
2022/05/30	1.3	18.51	5.2	18.65	18.65	-4	3,640	-0.11%
2022/05/27	0	0.00	3	18.40	18.40	-3	3,658	-0.08%
2022/05/26	1	18.15	0	0.00	18.25	1	3,664	0.03%
2022/05/25	0	0.00	17	18.31	18.40	-17	3,662	-0.46%
2022/05/24	3	18.20	0.6	18.46	18.10	2.4	3,686	0.07%
2022/05/23	1	18.50	0.4	18.57	18.45	0.6	3,685	0.02%
2022/05/20	1	18.80	0	0.00	18.55	1	3,690	0.03%
2022/05/19	10	18.56	2	18.83	18.65	8	3,681	0.22%
2022/05/18	1	19.25	0	0.00	19.15	1	3,654	0.03%
2022/05/17	1	19.05	2.1	18.98	19.05	-1.1	3,651	-0.03%
2022/05/16	7	19.55	3	19.37	19.30	4	3,694	0.11%
2022/05/13	1	18.80	5	19.27	19.55	-4	3,682	-0.11%
2022/05/12	1.2	19.08	2.2	18.51	17.80	-1	3,588	-0.03%
2022/05/11	4	19.21	0	0.00	19.05	4	3,536	0.11%
2022/05/10	3	19.77	0.4	19.66	19.70	2.6	3,504	0.07%
2022/05/09	3	20.55	1	20.57	20.20	2	3,485	0.06%
2022/05/06	9	21.84	0.1	22.00	21.75	9	3,453	0.26%
2022/05/05	8	22.64	2.1	23.02	22.75	5.9	3,413	0.17%
2022/05/04	16.1	21.93	21	22.12	22.45	-4.9	3,281	-0.15%
2022/05/03	408	22.15	423	22.06	22.15	-15	3,153	-0.48%	大買/大賣/
2022/04/29	1	20.90	2.2	20.79	20.75	-1.2	3,751	-0.03%
2022/04/28	4	21.31	0	0.00	20.85	4	3,736	0.11%
2022/04/27	3	21.48	6	21.45	21.10	-3	3,713	-0.08%
2022/04/26	10.2	22.60	15.2	22.75	22.10	-5.1	3,675	-0.14%
2022/04/25	24.6	24.09	14	24.08	23.85	10.6	3,596	0.29%
2022/04/22	6.8	24.06	12.1	24.12	23.65	-5.3	3,355	-0.16%
2022/04/21	53.4	24.40	15.4	24.64	23.90	38	3,239	1.17%
2022/04/20	7.1	22.98	15.2	23.03	23.50	-8.1	2,917	-0.28%
2022/04/19	7	22.14	5	22.34	22.30	2	2,739	0.07%
2022/04/18	14.2	22.74	8	22.70	22.25	6.2	2,689	0.23%
2022/04/15	4.3	21.57	20.3	21.84	21.80	-16.1	2,515	-0.64%
2022/04/14	12.3	20.76	3	20.87	20.85	9.3	2,436	0.38%
2022/04/13	8	20.44	5.2	20.52	20.60	2.8	2,471	0.11%
2022/04/11	0.2	20.40	4.2	20.76	20.40	-4	2,485	-0.16%
2022/04/08	1	20.10	0.2	20.30	20.10	0.8	2,484	0.03%
2022/04/07	0.2	20.05	0	0.00	19.90	0.2	2,566	0.01%
2022/04/01	4	20.23	1	20.35	20.15	3	2,602	0.11%
2022/03/31	1	20.30	0	0.00	20.20	1	2,612	0.04%
2022/03/30	0	20.20	2	20.33	20.40	-2	2,628	-0.07%
2022/03/29	5.2	20.15	0	20.40	20.10	5.2	2,638	0.20%
2022/03/28	2	20.70	2.2	20.53	20.35	-0.2	2,653	-0.01%
2022/03/25	2	20.35	3	20.15	20.30	-1	2,647	-0.04%
2022/03/24	2.1	20.45	0	0.00	20.30	2.1	2,716	0.08%
2022/03/23	2	20.50	2.1	20.76	20.75	-0.1	2,736	0.00%
2022/03/22	0.1	20.25	0	0.00	20.30	0.1	2,736	0.00%
2022/03/21	6	20.49	6	20.50	20.25	0	2,756	0.00%
2022/03/18	1	20.10	2	20.18	20.15	-1	2,790	-0.04%
2022/03/17	0	0.00	1	19.65	19.75	-1	2,836	-0.04%
2022/03/16	2	19.60	2	19.25	19.20	0	2,955	0.00%
2022/03/15	2	19.58	21	19.52	19.40	-19	3,255	-0.59%
2022/03/14	3	19.65	5	19.55	19.65	-2	3,670	-0.05%
2022/03/11	1	19.20	0	19.30	19.30	1	3,763	0.03%
2022/03/10	0	0.00	0.1	19.40	19.25	-0.1	3,807	0.00%
2022/03/09	0	0.00	1	19.05	19.10	-1	3,827	-0.03%
2022/03/08	1	19.55	0	0.00	18.80	1	3,845	0.03%
2022/03/07	0.5	20.18	1	20.45	19.85	-0.5	3,848	-0.01%
2022/03/04	0.1	20.50	1	20.55	20.55	-0.9	3,890	-0.02%
2022/03/03	0.4	20.50	0	0.00	20.55	0.4	4,011	0.01%
2022/03/02	52	20.98	51	20.64	20.45	1	4,114	0.02%
2022/03/01	1	20.05	2	20.20	20.20	-1	4,108	-0.02%
2022/02/25	5	19.89	1	20.00	19.85	4	4,118	0.10%
2022/02/24	2	20.23	1	19.90	19.70	1	4,176	0.02%
2022/02/23	0	0.00	1	20.55	20.60	-1	4,212	-0.02%
2022/02/22	8	20.40	1	20.35	20.40	7	4,249	0.16%
2022/02/21	0	0.00	1	21.15	20.95	-1	4,275	-0.02%
2022/02/18	1	20.95	1	21.15	20.95	0	4,311	0.00%
2022/02/17	2	20.98	2	20.95	20.95	0	4,312	0.00%
2022/02/16	1	21.00	0	0.00	21.00	1	4,354	0.02%
2022/02/15	2	21.88	6	21.86	21.40	-4	4,288	-0.09%
2022/02/14	2	20.38	0	0.00	20.15	2	4,134	0.05%
2022/02/10	1	21.00	0	0.00	21.05	1	4,151	0.02%
2022/02/09	0.4	21.04	1	21.10	21.20	-0.6	4,162	-0.01%
2022/02/08	0	0.00	1	20.85	20.85	-1	4,162	-0.02%
2022/02/07	0.6	20.65	0	0.00	20.65	0.6	4,165	0.01%
2022/01/26	0	0.00	1	20.30	20.30	-1	4,195	-0.02%
2022/01/25	3	20.53	3	20.58	20.65	0	4,199	0.00%
2022/01/24	35	21.59	30	21.71	21.20	5	4,208	0.12%
2022/01/21	1	21.15	1	20.95	20.55	0	3,496	0.00%
2022/01/20	8	20.99	1	21.10	21.20	7	3,880	0.18%
2022/01/19	2	21.50	0	0.00	21.05	2	4,146	0.05%
2022/01/18	1	21.75	1	21.90	21.55	0	4,143	0.00%
2022/01/17	2	21.25	4	21.76	21.80	-2	4,085	-0.05%
2022/01/14	17	20.61	26	20.57	20.65	-9	4,033	-0.22%
2022/01/13	2	21.45	0	0.00	21.30	2	4,028	0.05%
2022/01/12	2	21.78	3	21.58	21.55	-1	4,026	-0.02%
2022/01/11	1	22.25	1	22.10	22.00	0	4,021	0.00%
2022/01/10	2	22.45	9	22.28	22.25	-7	4,129	-0.17%
2022/01/07	6	22.28	0	0.00	22.15	6	4,131	0.15%
2022/01/06	19	22.88	4	23.13	22.40	15	4,157	0.36%
2022/01/05	2	22.55	0	0.00	22.50	2	4,094	0.05%
2022/01/04	38	22.46	15	22.45	22.50	23	4,083	0.56%
2022/01/03	1	22.65	1.4	22.54	22.40	-0.4	4,079	-0.01%
2021/12/30	13.4	23.15	2	23.05	23.05	11.4	4,074	0.28%
2021/12/29	2	22.65	0	0.00	22.65	2	4,018	0.05%
2021/12/28	0	0.00	7	22.84	22.65	-7	4,105	-0.17%
2021/12/23	0	0.00	1.4	22.73	22.60	-1.4	4,225	-0.03%
2021/12/22	38.1	22.81	1	22.55	22.50	37.1	4,224	0.88%
2021/12/21	1	22.35	0	0.00	22.45	1	4,220	0.02%
2021/12/20	9.3	22.83	4.8	22.89	22.60	4.5	4,395	0.10%
2021/12/17	2	22.45	4	22.76	22.45	-2	4,330	-0.05%
2021/12/16	1	22.55	4	22.40	22.50	-3	4,311	-0.07%
2021/12/15	1.2	22.17	3.3	22.31	22.30	-2.1	4,302	-0.05%
2021/12/14	2.1	21.85	10	22.15	21.85	-7.9	4,289	-0.18%
2021/12/13	4	22.84	1	22.90	22.55	3	4,253	0.07%
2021/12/10	7.5	23.31	6.5	23.61	23.00	1	4,240	0.02%
2021/12/09	45.2	23.33	33.2	23.82	23.00	12	4,151	0.29%
2021/12/08	25	23.34	41.5	24.10	24.55	-16.5	3,865	-0.43%
2021/12/07	32.9	22.30	32.1	22.48	22.35	0.8	3,452	0.02%
2021/12/06	0.3	21.90	4	21.74	21.90	-3.7	3,392	-0.11%
2021/12/03	1.7	21.28	0	0.00	21.10	1.7	3,435	0.05%
2021/12/02	0.3	21.25	0	0.00	21.10	0.3	3,536	0.01%
2021/12/01	5.1	21.35	5	21.20	21.20	0.1	3,577	0.00%
2021/11/30	1	21.10	4	21.25	21.35	-3	3,649	-0.08%
2021/11/29	6	22.18	2	22.40	21.75	4	3,666	0.11%
2021/11/26	18	22.14	18	22.37	21.70	0	3,577	0.00%
2021/11/25	1	21.60	3.5	21.82	21.60	-2.5	3,487	-0.07%
2021/11/24	1	21.40	0.5	21.65	21.45	0.5	3,494	0.01%
2021/11/23	5	22.17	1	22.55	21.30	4	3,518	0.11%
2021/11/22	12	21.54	4	21.81	21.95	8	3,522	0.23%
2021/11/19	10	21.63	1	22.20	21.20	9	3,590	0.25%
2021/11/18	0	0.00	6.3	21.94	22.15	-6.3	3,665	-0.17%
2021/11/17	2	21.83	51	21.72	21.75	-49	3,756	-1.30%
2021/11/16	3	21.55	1	21.55	21.60	2	3,828	0.05%
2021/11/15	10	21.08	3.1	21.49	21.75	6.9	4,003	0.17%
2021/11/12	1	21.45	1	21.45	21.20	0	4,689	0.00%
2021/11/11	1	21.25	7	21.45	21.30	-6	5,640	-0.11%
2021/11/10	3	21.03	0	0.00	20.95	3	6,342	0.05%
2021/11/09	1	21.25	11	21.15	21.30	-10	6,568	-0.15%
2021/11/08	1	21.30	2	21.58	21.20	-1	6,610	-0.02%
2021/11/05	1	21.60	0	0.00	21.45	1	6,677	0.01%
2021/11/03	1	21.45	4	21.33	21.45	-3	6,812	-0.04%
2021/11/02	6	21.03	43	21.19	20.75	-37	6,827	-0.54%
2021/11/01	36	21.14	1	21.20	21.00	35	6,858	0.51%
2021/10/29	14	21.60	4	22.03	21.90	10	6,968	0.14%
2021/10/28	25.8	22.49	40	22.67	22.25	-14.2	6,975	-0.20%
2021/10/27	2.2	20.86	12.3	20.80	21.45	-10.1	6,796	-0.15%
2021/10/26	4	19.53	9.2	19.47	19.50	-5.2	6,641	-0.08%
2021/10/25	2	19.43	0	0.00	19.55	2	6,712	0.03%
2021/10/21	2	20.15	1	20.30	20.05	1	7,231	0.01%
2021/10/20	0	0.00	1.7	19.80	19.85	-1.7	7,342	-0.02%
2021/10/19	0	0.00	0.1	19.73	19.70	-0.1	7,619	0.00%
2021/10/18	4	19.45	3.2	19.68	19.55	0.8	7,778	0.01%
2021/10/15	0	0.00	2	20.05	19.95	-2	8,327	-0.02%
2021/10/14	9	20.34	0	0.00	20.05	9	8,484	0.11%
2021/10/13	40	19.50	5	19.61	19.40	35	8,635	0.41%
2021/10/12	1	19.80	0	0.00	19.70	1	9,189	0.01%
2021/10/08	7	20.35	1	20.40	20.20	6	9,504	0.06%
2021/10/07	2	20.43	44.1	20.27	20.50	-42.1	9,636	-0.44%
2021/10/06	1	20.40	2	19.95	19.65	-1	9,996	-0.01%
2021/10/05	7	19.25	10	19.10	19.95	-3	10,081	-0.03%
2021/10/04	10.1	19.38	13	19.25	19.20	-3	10,045	-0.03%
2021/10/01	32	22.10	2	21.82	21.30	30	10,029	0.30%
2021/09/30	11	21.45	2.6	21.37	21.35	8.4	10,250	0.08%
2021/09/29	3	21.52	2.4	21.38	21.35	0.6	10,328	0.01%
2021/09/28	40	21.80	2	21.93	22.00	38	10,508	0.36%
2021/09/27	3	22.50	45	22.70	22.35	-42	10,607	-0.40%
2021/09/24	1	21.65	1	21.81	21.75	0	10,644	0.00%
2021/09/23	0	0.00	3	21.77	21.50	-3	10,779	-0.03%
2021/09/22	5	21.54	5	21.49	21.40	0	11,021	0.00%
2021/09/17	4	22.18	3	22.20	22.30	1	11,218	0.01%
2021/09/16	2	22.28	2	22.20	22.20	0	11,381	0.00%
2021/09/15	1	22.45	1	22.60	22.30	0	11,513	0.00%
2021/09/14	0	0.00	2.1	22.20	22.05	-2.1	11,881	-0.02%
2021/09/13	6.1	22.23	0	0.00	22.15	6.1	12,129	0.05%
2021/09/09	0	0.00	3	22.20	22.10	-3	13,282	-0.02%
2021/09/08	1	22.90	2	22.78	22.50	-1	13,647	-0.01%
2021/09/07	8	22.61	8	22.86	23.00	0	14,561	0.00%
2021/09/06	3	22.45	1	22.15	22.00	2	17,416	0.01%
2021/09/03	2	22.80	0	0.00	21.95	2	17,631	0.01%
2021/09/02	7	23.02	3	23.35	22.75	4	19,080	0.02%
2021/09/01	12.7	23.90	4	23.89	23.80	8.7	21,271	0.04%
2021/08/31	2	24.25	1	24.45	24.25	1	21,941	0.00%
2021/08/30	3	24.42	3	24.43	24.25	0	22,192	0.00%
2021/08/27	1	24.35	1	24.65	24.30	0	22,338	0.00%
2021/08/26	2	24.38	8.3	24.36	24.30	-6.3	22,516	-0.03%
2021/08/25	8.2	24.48	3	24.62	24.80	5.2	22,899	0.02%
2021/08/24	12	25.36	11	24.46	24.20	1	23,437	0.00%
2021/08/23	7	25.64	12	25.80	25.35	-5	24,350	-0.02%
2021/08/20	2	25.75	4	25.74	25.85	-2	25,720	-0.01%
2021/08/19	18	25.45	11	25.34	25.30	7	26,469	0.03%
2021/08/18	57	25.70	58	26.07	25.80	-1	27,339	0.00%
2021/08/17	119.5	27.64	119	28.01	26.30	0.5	27,429	0.00%	大買/大賣/
2021/08/16	246.5	28.19	246	28.08	27.50	0.5	27,298	0.00%	大買/大賣/
2021/08/13	13	26.85	14	26.88	26.40	-1	26,909	0.00%
2021/08/12	11	25.83	11	25.92	25.70	0	27,105	0.00%
2021/08/11	19	25.58	1	25.50	25.30	18	27,464	0.07%
2021/08/10	2	26.53	7	26.69	26.50	-5	28,017	-0.02%
2021/08/09	5	26.37	5	26.91	26.35	0	28,797	0.00%
2021/08/06	3.5	26.84	15	26.92	26.65	-11.5	30,119	-0.04%
2021/08/05	15.5	27.03	4	27.23	26.70	11.5	31,401	0.04%
2021/08/04	26	27.09	26	27.24	26.85	0	32,575	0.00%
2021/08/03	11	27.22	12	27.37	27.15	-1	32,758	0.00%
2021/08/02	36	27.61	13	27.78	28.00	23	32,679	0.07%
2021/07/30	6	27.04	1	27.10	26.85	5	32,499	0.02%
2021/07/29	1	26.70	3	26.60	26.55	-2	32,471	-0.01%
2021/07/28	19	26.81	20.4	26.82	26.25	-1.4	32,839	0.00%
2021/07/27	10.4	26.01	21.5	25.81	25.80	-11.1	33,179	-0.03%
2021/07/26	19.3	26.61	4	26.59	26.35	15.3	33,448	0.05%
2021/07/23	20	24.98	16	25.14	25.65	4	33,357	0.01%
2021/07/22	19.5	26.11	12	25.70	25.60	7.5	33,102	0.02%
2021/07/21	68.3	28.39	35	27.91	26.90	33.3	33,023	0.10%
2021/07/20	3	29.25	22.1	29.25	29.25	-19.1	32,379	-0.06%
2021/07/19	16.1	27.22	21	26.85	26.60	-4.9	32,225	-0.02%
2021/07/16	46	27.15	19.3	27.46	26.30	26.8	32,090	0.08%
2021/07/15	7	26.63	30	26.95	27.25	-23	31,635	-0.07%
2021/07/14	16.2	24.35	26.2	24.25	24.80	-10	31,349	-0.03%
2021/07/13	13	25.12	29.1	24.50	24.45	-16.1	31,241	-0.05%
2021/07/12	1	25.80	8.6	25.75	25.55	-7.6	30,884	-0.02%
2021/07/09	6	26.15	0	0.00	26.00	6	30,792	0.02%
2021/07/08	11	26.48	8	26.37	26.25	3	30,855	0.01%
2021/07/07	60	26.95	49	27.09	26.85	11	31,101	0.04%
2021/07/06	4	25.93	0	0.00	25.55	4	31,409	0.01%
2021/07/05	3	25.60	8	25.64	25.95	-5	31,453	-0.02%
2021/07/02	2	26.00	22	26.19	25.50	-20	31,406	-0.06%
2021/07/01	9	26.14	12	26.35	25.75	-3	31,406	-0.01%
2021/06/30	25	26.27	6	26.20	26.25	19	31,274	0.06%
2021/06/29	11	25.74	22	25.50	25.75	-11	31,176	-0.04%
2021/06/28	22	27.42	13	27.21	27.00	9	31,015	0.03%
2021/06/25	25.3	27.56	17.4	27.86	27.15	8	30,857	0.03%
2021/06/24	19	28.01	1	27.95	27.95	18	30,757	0.06%
2021/06/23	39	28.69	46.5	28.88	28.15	-7.5	30,650	-0.02%
2021/06/22	66.2	28.70	49	28.42	27.95	17.2	30,423	0.06%
2021/06/21	105.3	29.51	91	29.57	28.55	14.3	30,529	0.05%	大買/
2021/06/18	62	29.28	90	29.46	28.90	-28	30,214	-0.09%
2021/06/17	36	28.34	30	28.46	28.25	6	29,652	0.02%
2021/06/16	81	28.98	75	28.80	28.05	6	29,287	0.02%
2021/06/15	432	30.93	375	31.01	29.70	57	28,331	0.20%	大買/大賣/
2021/06/11	15	32.31	142	32.24	32.35	-127	25,397	-0.50%	大賣/鉅額交易
2021/06/10	938	29.22	882	29.17	29.45	56	25,155	0.22%	大買/大賣/
2021/06/09	128	27.36	122	27.67	26.80	6	23,735	0.03%	大買/大賣/
2021/06/08	10	25.67	67	25.89	26.25	-57	21,527	-0.26%
2021/06/07	47	24.10	11	24.12	23.90	36	20,906	0.17%
2021/06/04	25	23.92	21	23.92	23.45	4	20,731	0.02%
2021/06/03	16	24.24	21.8	24.20	24.15	-5.8	20,630	-0.03%
2021/06/02	24	24.14	33.2	23.99	23.80	-9.2	20,700	-0.04%
2021/06/01	88	23.54	83	23.50	23.80	5	20,674	0.02%
2021/05/31	108	26.99	83.8	26.68	25.65	24.2	20,051	0.12%	大買/
2021/05/28	253.3	28.78	628	29.14	28.45	-374.7	19,069	-1.96%	大買/大賣/鉅額交易
2021/05/27	596	27.31	134	26.91	27.60	462	17,676	2.61%	大買/大賣/鉅額交易
2021/05/26	37	24.52	87	24.59	25.10	-50	16,992	-0.29%
2021/05/25	69	23.53	33	23.52	22.85	36	16,263	0.22%
2021/05/24	55	22.47	37	23.19	23.90	18	15,612	0.12%
2021/05/21	7.5	21.84	14	21.68	21.75	-6.5	15,173	-0.04%
2021/05/20	26	21.64	43	22.00	21.30	-17	15,189	-0.11%
2021/05/19	29	21.36	10	21.75	21.25	19	15,396	0.12%
2021/05/18	61.3	21.64	13	21.78	21.55	48.3	15,323	0.32%
2021/05/17	42	22.14	63	22.55	22.85	-21	14,789	-0.14%
2021/05/14	118.4	22.72	102	22.89	20.80	16.4	14,251	0.11%	大買/大賣/
2021/05/13	64	22.11	80	22.00	22.75	-16	13,154	-0.12%
2021/05/12	45.3	20.19	65	20.42	20.70	-19.7	11,907	-0.17%
2021/05/11	17	19.03	57	19.19	19.40	-40	10,896	-0.37%
2021/05/10	24.1	18.47	51	18.48	18.40	-26.9	10,720	-0.25%
2021/05/07	11.9	18.41	113	18.66	18.50	-101.1	10,699	-0.95%	大賣/鉅額交易
2021/05/06	64	18.74	17	18.47	18.40	47	10,666	0.44%
2021/05/05	123	19.50	71	19.49	18.90	52	10,575	0.49%	大買/
2021/05/04	56	18.90	21.2	18.94	19.05	34.8	10,137	0.34%
2021/05/03	408.2	19.43	429	19.41	19.85	-20.8	9,628	-0.22%	大買/大賣/
2021/04/29	7	18.26	1	18.30	18.20	6	9,084	0.07%
2021/04/28	2	18.28	0	0.00	18.20	2	9,064	0.02%
2021/04/27	8	18.32	12	18.57	18.35	-4	9,057	-0.04%
2021/04/26	1	18.20	20	18.44	18.05	-19	8,974	-0.21%
2021/04/23	19	18.23	22	18.31	18.25	-3	8,964	-0.03%
2021/04/22	10	18.28	1	18.05	18.00	9	8,955	0.10%
2021/04/21	2	19.00	3	18.93	18.65	-1	8,904	-0.01%
2021/04/20	2.3	18.34	73.3	18.35	18.40	-71	8,886	-0.80%
2021/04/19	3	18.05	0	0.00	18.15	3	8,943	0.03%
2021/04/16	1.5	18.14	0	0.00	18.25	1.5	8,918	0.02%
2021/04/15	0.1	18.25	1	18.20	18.25	-0.9	8,955	-0.01%
2021/04/14	5	18.17	2.6	18.16	17.95	2.4	8,946	0.03%
2021/04/13	60.5	19.34	37	18.80	18.80	23.5	8,847	0.27%
2021/04/12	92.5	19.58	99	20.50	20.70	-6.5	8,521	-0.08%
2021/04/09	36	19.02	33	18.92	18.90	3	7,984	0.04%
2021/04/08	7	19.07	10	19.18	19.15	-3	7,868	-0.04%
2021/04/07	10	18.54	10	18.72	18.80	0	7,742	0.00%
2021/04/06	32	18.55	25	18.50	18.30	7	7,644	0.09%
2021/04/01	1	17.95	4	18.14	18.05	-3	7,609	-0.04%
2021/03/31	2	18.15	4	18.05	18.05	-2	7,570	-0.03%
2021/03/30	5	17.90	2	18.20	17.80	3	7,486	0.04%
2021/03/29	25	18.11	36	18.12	18.00	-11	7,511	-0.15%
2021/03/26	1	17.65	4	17.80	17.80	-3	7,483	-0.04%
2021/03/25	10	17.98	21	18.50	17.55	-11	7,450	-0.15%
2021/03/24	610	19.07	576	19.11	18.65	34	7,273	0.47%	大買/大賣/
2021/03/23	25	18.45	26	18.26	18.15	-1	6,887	-0.01%
2021/03/22	17	17.61	3	17.55	17.65	14	6,628	0.21%
2021/03/19	1	17.70	0	0.00	17.45	1	6,600	0.02%
2021/03/18	11	17.70	1	17.90	17.60	10	6,577	0.15%
2021/03/16	3.4	17.77	0	17.55	17.50	3.4	6,518	0.05%
2021/03/15	11.6	18.02	2	18.25	17.90	9.6	6,493	0.15%
2021/03/12	1	17.70	0.2	17.80	17.75	0.8	6,410	0.01%
2021/03/11	1	17.90	2	18.08	17.95	-1	6,396	-0.02%
2021/03/10	87	18.29	86.4	18.32	17.80	0.7	6,326	0.01%
2021/03/09	2.5	17.92	1	17.70	17.70	1.5	6,245	0.02%
2021/03/08	21.7	18.62	12.7	18.46	17.90	9	6,185	0.15%
2021/03/05	251	18.48	246	18.58	18.75	5	5,917	0.08%	大買/大賣/
2021/03/04	5.4	17.76	2	17.75	17.60	3.4	5,538	0.06%
2021/03/03	2.4	17.76	9	17.74	17.60	-6.6	5,511	-0.12%
2021/03/02	6.2	17.92	1	18.10	17.80	5.2	5,544	0.09%
2021/02/26	12	17.84	1	18.15	17.95	11	5,804	0.19%
2021/02/25	51	18.10	59	18.07	17.80	-8	5,676	-0.14%
2021/02/24	9	17.09	6	16.95	17.15	3	5,352	0.06%
2021/02/23	20	17.64	36	17.57	17.15	-16	5,172	-0.31%
2021/02/22	36	18.91	93	18.83	18.95	-57	4,797	-1.19%
2021/02/19	170	18.43	224	18.25	17.70	-54	4,450	-1.21%	大買/大賣/
2021/02/18	117.2	16.31	79	16.80	16.90	38.2	3,831	1.00%	大買/
2021/02/17	79	15.40	8	15.40	15.40	71	3,494	2.03%
2021/02/05	8	15.07	12	15.24	15.45	-4	3,414	-0.12%
2021/02/04	8	14.97	15	15.03	14.95	-7	3,094	-0.23%
2021/02/03	5	14.13	5	14.27	14.25	0	2,839	0.00%
2021/02/02	10	13.72	64	13.67	13.80	-54	2,778	-1.94%
2021/02/01	68	13.79	9	13.61	13.90	59	2,563	2.30%
2021/01/29	0	13.00	0	0.00	12.65	0	2,395	0.00%
2021/01/28	0	0.00	2	13.30	13.20	-2	2,395	-0.08%
2021/01/27	1	13.50	0	0.00	13.55	1	2,393	0.04%
2021/01/26	1	13.75	5	13.70	13.65	-4	2,422	-0.17%
2021/01/25	5	13.83	1	14.00	13.70	4	2,440	0.16%
2021/01/22	0	0.00	1	13.20	13.20	-1	2,384	-0.04%
2021/01/21	0	0.00	2	13.75	13.45	-2	2,383	-0.08%
2021/01/20	3	13.97	22	13.85	13.70	-19	2,378	-0.80%
2021/01/19	1	13.90	2	14.03	13.90	-1	2,361	-0.04%
2021/01/15	7	14.33	0	0.00	13.85	7	2,351	0.30%
2021/01/14	4	14.48	2	14.60	14.30	2	2,342	0.09%
2021/01/13	38	14.84	5	14.84	14.50	33	2,347	1.41%
2021/01/12	20	14.07	26	14.09	14.40	-6	2,267	-0.26%
2021/01/11	0	0.00	3	13.65	13.70	-3	2,335	-0.13%
2021/01/08	10	14.20	0	0.00	14.05	10	2,347	0.43%
2021/01/06	5	14.24	1	13.95	13.95	4	2,321	0.17%
2021/01/05	4	14.71	0	0.00	14.75	4	2,320	0.17%
2021/01/04	2	15.10	2	14.95	14.85	0	2,329	0.00%
2020/12/31	1	14.80	80	14.72	14.80	-79	2,341	-3.37%
2020/12/30	14	14.96	6	15.01	14.80	8	2,339	0.34%
2020/12/29	14	14.78	2	14.90	14.85	12	2,329	0.52%
2020/12/28	61	14.88	52	14.67	14.85	9	2,368	0.38%
2020/12/25	2	14.73	1	14.70	14.75	1	2,323	0.04%
2020/12/23	2	15.03	3	15.02	14.85	-1	2,373	-0.04%
2020/12/22	4	15.00	3	14.68	15.00	1	2,353	0.04%
2020/12/21	2	14.48	0	0.00	14.60	2	2,359	0.08%
2020/12/18	2	14.55	4	14.69	14.65	-2	2,385	-0.08%
2020/12/17	4	14.58	0	0.00	14.50	4	2,436	0.16%
2020/12/16	1	14.60	4	14.55	14.55	-3	2,458	-0.12%
2020/12/15	2	14.58	1	14.80	14.40	1	2,481	0.04%
2020/12/14	1	14.70	3	14.87	14.70	-2	2,489	-0.08%
2020/12/11	5	14.67	2	14.80	14.65	3	2,523	0.12%
2020/12/10	1	14.80	0	0.00	14.80	1	2,607	0.04%
2020/12/09	5	15.10	0	0.00	15.05	5	2,634	0.19%
2020/12/08	1	14.95	1	15.10	15.10	0	2,673	0.00%
2020/12/07	3	15.10	3	14.97	14.80	0	2,681	0.00%
2020/12/04	2	15.20	0	15.00	15.05	2	2,683	0.07%
2020/12/01	1	15.35	2	15.25	15.15	-1	2,864	-0.03%
2020/11/30	1	15.35	2	15.50	15.35	-1	3,126	-0.03%
2020/11/27	3	15.28	0	0.00	15.40	3	3,402	0.09%
2020/11/26	2	15.75	7	15.75	15.35	-5	3,421	-0.15%
2020/11/25	19	16.51	17	16.92	15.80	2	3,404	0.06%
2020/11/24	4	15.36	7	15.45	15.50	-3	3,145	-0.10%
2020/11/23	2	15.13	0	0.00	15.15	2	3,185	0.06%
2020/11/19	1	15.05	1	15.20	15.20	0	3,357	0.00%
2020/11/18	0	0.00	3	15.05	15.05	-3	3,394	-0.09%
2020/11/17	3	14.92	0	0.00	14.80	3	3,444	0.09%
2020/11/16	1	15.00	1	15.15	14.70	0	3,600	0.00%
2020/11/13	2	14.60	5	14.85	15.00	-3	3,662	-0.08%
2020/11/12	5	14.64	2	14.40	14.50	3	3,800	0.08%
2020/11/11	3	15.13	0	0.00	15.10	3	3,807	0.08%
2020/11/10	1	15.55	1	15.70	15.25	0	3,840	0.00%
2020/11/09	0	0.00	1	15.60	15.55	-1	3,943	-0.03%
2020/11/06	1	15.85	0	0.00	15.60	1	4,012	0.02%
2020/11/05	0.8	15.80	0	0.00	15.75	0.8	4,170	0.02%
2020/11/04	0	0.00	0.6	15.60	15.60	-0.6	4,298	-0.01%
2020/11/03	0	0.00	1	15.50	15.70	-1	4,479	-0.02%
2020/11/02	4	15.03	5	15.27	15.15	-1	5,156	-0.02%
2020/10/30	3	15.55	1.4	15.18	15.10	1.6	5,218	0.03%
2020/10/28	4	15.93	21	16.12	15.80	-17	5,606	-0.30%
2020/10/23	1	16.20	1	16.40	16.40	0	5,937	0.00%
2020/10/22	0	0.00	3	16.35	16.20	-3	6,130	-0.05%
2020/10/21	1	16.35	5	16.35	16.40	-4	6,270	-0.06%
2020/10/19	3	16.70	0	0.00	16.25	3	6,562	0.05%
2020/10/16	4	16.28	12	16.47	16.35	-8	6,684	-0.12%
2020/10/14	2	16.53	1	16.60	16.35	1	7,187	0.01%
2020/10/13	0	0.00	1	15.80	16.30	-1	7,480	-0.01%
2020/10/12	3	15.90	0	0.00	15.95	3	7,657	0.04%
2020/10/08	4	16.63	20	16.45	16.30	-16	8,025	-0.20%
2020/10/07	0	0.00	2	16.60	16.70	-2	8,328	-0.02%
2020/10/05	0	0.00	15	16.55	16.60	-15	9,807	-0.15%
2020/09/30	1	16.35	4	16.34	16.35	-3	10,033	-0.03%
2020/09/28	11	16.10	2	16.10	16.30	9	10,350	0.09%
2020/09/25	5	16.30	7	16.10	15.75	-2	10,505	-0.02%
2020/09/24	1	16.75	7	16.80	16.80	-6	10,499	-0.06%
2020/09/23	1	17.60	0	0.00	17.25	1	10,528	0.01%
2020/09/22	3	17.92	28	17.85	17.60	-25	10,543	-0.24%
2020/09/21	2	18.00	3	17.85	17.85	-1	10,602	-0.01%
2020/09/18	1	18.10	1	18.35	18.00	0	10,678	0.00%
2020/09/17	3	18.05	5	17.95	18.00	-2	10,768	-0.02%
2020/09/16	2	18.05	4	18.15	17.85	-2	10,873	-0.02%
2020/09/15	4	18.23	4	18.23	18.30	0	11,159	0.00%
2020/09/14	22	17.78	1	17.75	17.75	21	11,742	0.18%
2020/09/11	1	17.50	2	17.55	17.50	-1	12,364	-0.01%
2020/09/10	5	18.13	22	18.25	18.00	-17	12,986	-0.13%
2020/09/09	2	18.23	1	18.20	18.30	1	13,050	0.01%
2020/09/08	6	18.53	2	18.55	18.50	4	13,083	0.03%
2020/09/07	23	18.24	5	18.15	18.05	18	13,338	0.13%
2020/09/04	6	18.33	2	18.40	18.35	4	13,335	0.03%
2020/09/03	68	19.29	148	18.88	18.60	-80	13,347	-0.60%	大賣/
2020/09/02	301	19.60	296	19.47	19.65	5	13,207	0.04%	大買/大賣/
2020/09/01	7	18.14	0	0.00	17.90	7	12,948	0.05%
2020/08/31	3	18.18	10	18.40	18.15	-7	12,945	-0.05%
2020/08/28	0	0.00	2	18.30	18.20	-2	12,901	-0.02%
2020/08/27	6	18.03	8	18.03	17.90	-2	12,833	-0.02%
2020/08/26	17	18.07	6	18.23	18.10	11	12,809	0.09%
2020/08/25	2	17.65	1	18.00	17.55	1	12,758	0.01%
2020/08/24	3	18.05	0	0.00	17.75	3	12,886	0.02%
2020/08/21	8	17.73	4	17.83	17.95	4	12,919	0.03%
2020/08/20	65	16.98	30	17.22	17.50	35	12,997	0.27%
2020/08/19	5	18.91	13	18.63	18.60	-8	13,086	-0.06%
2020/08/18	6	19.16	11	19.16	18.85	-5	13,132	-0.04%
2020/08/17	3	18.67	9	18.52	18.40	-6	13,042	-0.05%
2020/08/14	25	18.41	2	18.55	18.45	23	13,040	0.18%
2020/08/13	1	18.85	3	19.05	18.60	-2	13,095	-0.02%
2020/08/12	8	18.41	5	18.54	18.65	3	13,076	0.02%
2020/08/11	51	18.68	5	18.57	18.30	46	13,044	0.35%
2020/08/10	15	19.15	2	18.78	18.90	13	12,879	0.10%
2020/08/07	27	19.84	7	19.92	19.90	20	12,742	0.16%
2020/08/06	204	20.24	225	20.29	20.40	-21	12,562	-0.17%	大買/大賣/
2020/08/05	0	0.00	56	18.61	18.60	-56	11,854	-0.47%
2020/08/04	47	18.79	23	18.58	18.55	24	11,773	0.20%
2020/08/03	88	18.94	43	18.81	19.25	45	11,664	0.39%
2020/07/31	4	18.05	6	17.73	17.70	-2	11,453	-0.02%
2020/07/30	1	17.75	2	17.78	17.85	-1	11,459	-0.01%
2020/07/29	15	17.53	11	17.60	17.45	4	11,417	0.04%
2020/07/28	14	16.83	43	16.93	16.75	-29	11,215	-0.26%
2020/07/27	10	17.64	32	18.02	17.40	-22	11,011	-0.20%
2020/07/24	10	18.59	5	19.18	18.20	5	10,867	0.05%
2020/07/23	21	19.27	14	19.33	19.00	7	10,749	0.07%
2020/07/22	13	19.43	10	19.48	19.40	3	10,566	0.03%
2020/07/21	19	18.59	15	18.85	18.40	4	10,292	0.04%
2020/07/20	8	18.16	11	18.07	18.35	-3	10,157	-0.03%
2020/07/17	19	19.24	6	19.55	18.45	13	9,820	0.13%
2020/07/16	17	20.63	17	20.66	20.50	0	9,518	0.00%
2020/07/15	28	20.42	197	20.20	20.45	-169	9,318	-1.81%	大賣/鉅額交易
2020/07/14	192	20.73	20	21.28	20.50	172	8,932	1.93%	大買/鉅額交易
2020/07/13	159	22.14	41	23.68	21.10	118	8,563	1.38%	大買/鉅額交易
2020/07/10	75	22.29	66	22.76	22.45	9	7,935	0.11%
2020/07/09	229	21.53	269	21.54	21.60	-40	7,071	-0.57%	大買/大賣/
2020/07/08	94	19.39	71	19.46	19.65	23	6,793	0.34%
2020/07/07	15	17.82	56	18.39	17.90	-41	6,563	-0.62%
2020/07/06	65	18.10	32	18.12	18.45	33	6,498	0.51%
2020/07/03	12	16.61	6	16.86	16.80	6	6,327	0.09%
2020/07/02	3	17.23	20	17.46	17.10	-17	6,277	-0.27%
2020/07/01	2	16.80	4	16.83	16.90	-2	6,231	-0.03%
2020/06/30	12	17.02	10	16.86	17.00	2	6,195	0.03%
2020/06/29	6	16.77	22	17.15	17.25	-16	6,080	-0.26%
2020/06/24	19	15.75	34	15.85	15.70	-15	6,023	-0.25%
2020/06/23	16	16.53	26	17.28	16.55	-10	5,962	-0.17%
2020/06/22	95	17.65	60	18.24	17.30	35	5,848	0.60%
2020/06/19	45	18.15	37	18.48	17.65	8	5,536	0.14%
2020/06/18	47	16.48	150	16.58	17.65	-103	4,872	-2.11%	大賣/鉅額交易
2020/06/17	88	16.04	139	16.01	16.05	-51	4,235	-1.20%	大賣/
2020/06/16	41	14.60	6	14.60	14.60	35	3,680	0.95%
2020/06/15	50	13.30	2	13.30	13.30	48	3,784	1.27%
2020/06/12	14	11.78	30	11.87	12.10	-16	3,786	-0.42%
2020/06/11	13	11.46	59	11.40	11.00	-46	3,496	-1.32%
2020/06/10	79	11.63	18	11.81	11.60	61	3,462	1.76%
2020/06/09	29	11.69	17	11.59	11.90	12	3,382	0.35%
2020/06/08	1	11.15	3	11.28	11.20	-2	3,287	-0.06%
2020/06/05	6	11.33	7	11.31	11.25	-1	3,251	-0.03%
2020/06/04	5	11.18	0	0.00	11.15	5	3,233	0.15%
2020/06/03	0	0.00	3.1	11.34	11.25	-3.1	3,230	-0.10%
2020/06/02	1	11.10	3	11.30	11.10	-2	3,188	-0.06%
2020/06/01	44	11.75	2	11.85	11.50	42	3,135	1.34%
2020/05/29	10	11.50	14	11.64	11.65	-4	3,046	-0.13%
2020/05/28	4	11.21	3	11.58	11.05	1	2,875	0.03%
2020/05/27	14	11.56	38	11.68	11.50	-24	2,830	-0.85%
2020/05/26	47	11.77	970	11.25	11.35	-923	2,702	-34.15%	大賣/鉅額交易
2020/05/25	0	0.00	13	11.11	11.25	-13	2,445	-0.53%
2020/05/22	21	10.07	32	10.11	10.25	-11	2,336	-0.47%
2020/05/21	7	9.85	4	9.99	9.88	3	2,284	0.13%
2020/05/20	13	9.80	15	9.81	10.05	-2	2,253	-0.09%
2020/05/19	17	9.36	32	9.48	9.90	-15	2,167	-0.69%
2020/05/18	15	8.84	16	8.90	9.00	-1	2,191	-0.05%
2020/05/15	3	8.31	5	8.30	8.27	-2	2,197	-0.09%
2020/05/14	1	8.39	10	8.50	8.26	-9	2,195	-0.41%
2020/05/13	18	8.58	9.5	8.59	8.56	8.5	2,194	0.39%
2020/05/12	10	8.44	0.5	8.45	8.36	9.5	2,190	0.44%
2020/05/11	4	8.47	10	8.39	8.41	-6	2,197	-0.27%
2020/05/08	7	8.72	0	0.00	8.51	7	2,193	0.32%
2020/05/07	934	9.15	3	9.26	9.14	931	2,171	42.88%	大買/鉅額交易
2020/05/06	9	8.64	19	8.86	9.04	-10	2,136	-0.47%
2020/05/05	10	8.51	4	8.43	8.39	6	2,171	0.28%
2020/05/04	7	7.89	5	8.01	7.98	2	2,196	0.09%
2020/04/30	0	0.00	2	8.01	7.97	-2	2,226	-0.09%
2020/04/29	1	7.93	0	0.00	7.91	1	2,245	0.04%
2020/04/28	6	7.98	0.8	7.99	7.91	5.2	2,242	0.23%
2020/04/27	4	8.01	6	8.04	8.04	-2	2,254	-0.09%
2020/04/24	12	7.88	2.2	7.96	7.95	9.8	2,239	0.44%
2020/04/23	18	8.27	3	8.03	8.20	15	2,219	0.68%
2020/04/22	3	7.57	1	7.74	7.75	2	2,161	0.09%
2020/04/21	12	8.18	19	7.89	7.86	-7	2,146	-0.33%
2020/04/20	1	7.66	3	7.71	7.72	-2	2,111	-0.09%
2020/04/17	0	0.00	1	7.74	7.60	-1	2,106	-0.05%
2020/04/16	5	7.66	3.3	7.67	7.60	1.7	2,116	0.08%
2020/04/15	2	7.65	1.4	7.72	7.65	0.6	2,122	0.03%
2020/04/14	2	7.65	6.2	7.73	7.65	-4.2	2,119	-0.20%
2020/04/13	8	7.61	0	0.00	7.55	8	2,114	0.38%
2020/04/10	5	7.61	1	7.60	7.71	4	2,112	0.19%
2020/04/09	5	7.97	2	7.79	7.65	3	2,105	0.14%
2020/04/08	23	7.38	27	7.50	7.45	-4	2,047	-0.20%
2020/04/07	3	7.20	1	7.20	7.20	2	2,012	0.10%
2020/04/06	11	7.26	14.6	7.21	7.12	-3.6	2,009	-0.18%
2020/04/01	8	6.86	1	7.34	7.00	7	2,034	0.34%
2020/03/31	3	7.03	1	7.05	7.02	2	2,025	0.10%
2020/03/30	8	6.94	14.1	6.94	7.10	-6.1	2,011	-0.30%
2020/03/27	35	7.18	23	7.15	7.38	12	1,966	0.61%
2020/03/26	2	7.07	1	6.93	6.90	1	1,899	0.05%
2020/03/25	0	0.00	3.7	6.87	6.93	-3.7	1,883	-0.20%
2020/03/24	1	6.72	7	6.75	6.63	-6	1,877	-0.32%
2020/03/23	16	6.69	0.6	6.84	6.62	15.4	1,856	0.83%
2020/03/20	28	7.39	26	7.49	7.20	2	1,827	0.11%
2020/03/19	19	7.36	25	7.38	7.35	-6	1,717	-0.35%
2020/03/18	71	6.66	77	6.68	6.72	-6	1,522	-0.39%
2020/03/17	3	6.22	7	6.32	6.11	-4	1,459	-0.27%
2020/03/16	4	7.13	4	7.08	6.73	0	1,437	0.00%
2020/03/12	0.1	8.00	7	8.07	7.92	-6.9	1,455	-0.47%
2020/03/11	0	0.00	2	8.82	8.79	-2	1,407	-0.14%
2020/03/10	1	8.74	3	8.89	8.94	-2	1,381	-0.14%
2020/03/09	1	9.07	8	9.18	8.92	-7	1,364	-0.51%
2020/03/06	1	9.48	1	9.64	9.48	0	1,343	0.00%
2020/03/05	20	9.74	21	9.80	9.64	-1	1,346	-0.07%
2020/03/04	2	9.64	0	0.00	9.59	2	1,342	0.15%
2020/03/03	2	9.61	2	9.78	9.62	0	1,351	0.00%
2020/03/02	12	9.20	13	9.35	9.67	-1	1,385	-0.07%
2020/02/27	3	9.46	0	0.00	9.50	3	1,357	0.22%
2020/02/26	6	10.00	0	0.00	9.93	6	1,445	0.41%
2020/02/24	6	10.21	0	0.00	10.15	6	1,632	0.37%
2020/02/21	2	10.18	0	0.00	10.15	2	1,606	0.12%
2020/02/20	2	10.15	2	10.45	10.25	0	1,594	0.00%
2020/02/19	2	10.55	6	10.42	10.10	-4	1,571	-0.25%
2020/02/18	6	10.29	1	10.15	10.15	5	1,450	0.34%
2020/02/17	1	10.05	0	0.00	10.05	1	1,407	0.07%
2020/02/12	0	0.00	24	10.10	10.05	-24	1,401	-1.71%
2020/02/11	0	0.00	1	10.00	9.95	-1	1,393	-0.07%
2020/02/10	3	9.91	8	10.01	9.89	-5	1,395	-0.36%
2020/02/06	30	10.40	5	10.35	10.45	25	1,351	1.85%
2020/02/05	16	10.14	14	10.17	10.35	2	1,239	0.16%
2020/02/04	5	9.09	6	9.28	9.44	-1	1,166	-0.09%
2020/02/03	2	8.94	0.8	8.89	8.77	1.2	1,137	0.10%
2020/01/31	1	9.73	1	9.74	9.67	0	1,173	0.00%
2020/01/30	4.8	9.86	10	9.68	9.69	-5.2	1,170	-0.45%
2020/01/20	5	10.79	1	10.85	10.75	4	1,149	0.35%
2020/01/17	1	10.75	0	0.00	10.80	1	1,150	0.09%
2020/01/14	0	0.00	2	10.90	10.90	-2	1,188	-0.17%
2020/01/10	0	0.00	10	10.85	10.75	-10	1,186	-0.84%
2020/01/09	0	0.00	2	10.65	10.60	-2	1,170	-0.17%
2020/01/08	2	10.50	5	10.50	10.50	-3	1,161	-0.26%
2020/01/06	0	0.00	0.6	10.90	10.80	-0.6	1,159	-0.05%
2020/01/03	1	11.05	0	0.00	10.95	1	1,168	0.09%
2020/01/02	1	11.05	11	11.05	11.05	-10	1,252	-0.80%
2019/12/31	0	0.00	0.4	11.10	11.05	-0.4	1,263	-0.03%
2019/12/30	1	10.95	0	0.00	10.95	1	1,266	0.08%
2019/12/27	17	11.23	17	11.20	11.20	0	1,268	0.00%
2019/12/26	1	11.00	14	11.00	11.00	-13	1,215	-1.07%
2019/12/25	0	0.00	1	11.05	11.00	-1	1,214	-0.08%
2019/12/24	1	11.00	0	0.00	11.00	1	1,219	0.08%
2019/12/23	3	11.07	0	0.00	11.00	3	1,225	0.24%
2019/12/20	1	11.05	0	0.00	11.00	1	1,286	0.08%
2019/12/19	1	11.00	4	11.20	11.00	-3	1,290	-0.23%
2019/12/18	1	11.05	0	0.00	11.05	1	1,277	0.08%
2019/12/17	1	11.05	6	11.00	11.00	-5	1,278	-0.39%
2019/12/16	0	0.00	3	11.05	11.05	-3	1,322	-0.23%
2019/12/13	2	11.00	3	11.23	10.85	-1	1,312	-0.08%
2019/12/12	2	11.05	2	11.00	10.90	0	1,293	0.00%
2019/12/11	6	11.01	1	11.05	11.00	5	1,279	0.39%
2019/12/10	9	11.41	8	11.41	11.20	1	1,273	0.08%
2019/12/09	11	11.15	11	11.30	11.15	0	1,220	0.00%
2019/12/05	2	11.18	0	0.00	11.10	2	1,315	0.15%
2019/12/04	1	11.10	0	0.00	11.10	1	1,313	0.08%
2019/12/03	1	11.20	0	0.00	11.20	1	1,307	0.08%
2019/11/29	1	11.15	10	11.20	11.15	-9	1,315	-0.68%
2019/11/28	1	11.35	0	0.00	11.30	1	1,316	0.08%
2019/11/27	0	0.00	2	11.38	11.40	-2	1,308	-0.15%
2019/11/26	0	0.00	10	11.25	11.10	-10	1,280	-0.78%
2019/11/25	28	11.45	57	11.69	11.20	-29	1,273	-2.28%
2019/11/22	64	11.57	72	11.27	11.65	-8	1,172	-0.68%
2019/11/21	5	10.70	2	10.75	10.65	3	979	0.31%
2019/11/19	1	10.60	1	10.65	10.60	0	990	0.00%
2019/11/18	0	0.00	2	10.53	10.45	-2	992	-0.20%
2019/11/15	13	10.30	2	10.40	10.40	11	991	1.11%
2019/11/14	2	10.48	0	0.00	10.45	2	1,001	0.20%
2019/11/12	5	10.81	0	0.00	10.85	5	1,088	0.46%
2019/11/11	7	10.84	0	0.00	10.80	7	1,100	0.64%
2019/11/08	1	11.00	0	0.00	11.05	1	1,120	0.09%
2019/11/07	3	11.10	2	11.15	11.05	1	1,123	0.09%
2019/11/05	0	0.00	1	11.05	11.00	-1	1,119	-0.09%
2019/11/04	1	11.05	1	11.20	11.00	0	1,131	0.00%
2019/11/01	4	11.06	0	0.00	11.10	4	1,137	0.35%
2019/10/31	2	11.13	0	0.00	11.05	2	1,147	0.17%
2019/10/30	6	11.23	4	11.20	11.15	2	1,149	0.17%
2019/10/29	0	0.00	3.5	10.94	10.95	-3.5	1,090	-0.32%
2019/10/23	3	11.20	2	11.08	11.00	1	1,167	0.09%
2019/10/22	1	10.90	0	0.00	10.90	1	1,172	0.09%
2019/10/17	0	0.00	2	11.00	10.95	-2	1,220	-0.16%
2019/10/16	3	10.93	0	0.00	10.90	3	1,364	0.22%
2019/10/15	3	10.95	0	0.00	10.95	3	1,373	0.22%
2019/10/14	3	11.00	2	11.05	10.95	1	1,428	0.07%
2019/10/09	5	11.07	0	0.00	11.05	5	1,432	0.35%
2019/10/08	7	11.56	14	11.32	11.20	-7	1,423	-0.49%
2019/10/07	1	10.95	1	11.10	10.90	0	1,344	0.00%
2019/10/04	7	11.09	0	0.00	11.10	7	1,345	0.52%
2019/10/03	10	11.25	0	0.00	11.15	10	1,346	0.74%
2019/10/02	2	11.20	3	11.30	11.20	-1	1,345	-0.07%
2019/10/01	3	11.15	10.2	11.20	11.15	-7.2	1,344	-0.53%
2019/09/27	1	11.20	3	11.20	11.15	-2	1,352	-0.15%
2019/09/26	13	11.21	0	0.00	11.25	13	1,378	0.94%
2019/09/25	3	11.75	10	11.65	11.30	-7	1,497	-0.47%
2019/09/24	0	0.00	2	11.40	11.45	-2	1,444	-0.14%
2019/09/23	0	0.00	3	11.40	11.30	-3	1,458	-0.21%
2019/09/20	0	0.00	1	11.30	11.30	-1	1,458	-0.07%
2019/09/19	5	11.35	15	11.50	11.40	-10	1,459	-0.69%
2019/09/18	2	11.15	0	0.00	11.15	2	1,422	0.14%
2019/09/17	1	11.15	1	11.30	11.10	0	1,431	0.00%
2019/09/16	4	11.23	0	0.00	11.20	4	1,441	0.28%
2019/09/12	10	11.20	0	0.00	11.25	10	1,460	0.68%
2019/09/11	5	11.30	3	11.35	11.25	2	1,466	0.14%
2019/09/10	28	11.76	119	11.55	11.40	-91	1,453	-6.26%	大賣/
2019/09/09	4	11.25	12	11.28	11.20	-8	1,347	-0.59%
2019/09/05	1	11.20	0	0.00	11.25	1	1,357	0.07%
2019/09/02	0	0.00	2	11.30	11.30	-2	1,386	-0.14%
2019/08/30	0	0.00	1	11.20	11.15	-1	1,383	-0.07%
2019/08/29	1	11.10	30	11.00	11.15	-29	1,396	-2.08%
2019/08/28	1	11.00	0	0.00	10.90	1	1,407	0.07%
2019/08/27	0	0.00	2	10.93	10.95	-2	1,413	-0.14%
2019/08/22	1	11.10	0	0.00	11.10	1	1,435	0.07%
2019/08/21	8	11.20	0	0.00	11.25	8	1,435	0.56%
2019/08/20	22	11.20	0	0.00	11.20	22	1,474	1.49%
2019/08/19	10	11.20	1	11.20	11.15	9	1,723	0.52%
2019/08/16	1	11.00	1	11.10	11.00	0	1,855	0.00%
2019/08/15	4	11.14	1	11.50	10.90	3	1,860	0.16%
2019/08/13	3	11.35	5	11.19	11.15	-2	1,776	-0.11%
2019/08/08	2	11.08	0	0.00	11.10	2	1,820	0.11%
2019/08/07	10	11.10	0	0.00	11.05	10	1,829	0.55%
2019/08/06	0	0.00	1.6	11.16	11.10	-1.6	1,860	-0.09%
2019/08/05	1	10.95	1.4	11.34	10.95	-0.4	1,863	-0.02%
2019/08/02	1	11.65	0	0.00	11.55	1	1,870	0.05%
2019/08/01	0	0.00	3	11.80	11.75	-3	1,877	-0.16%
2019/07/30	8	11.76	5	11.90	11.85	3	1,874	0.16%
2019/07/29	6	12.32	12	12.21	12.25	-6	1,851	-0.32%
2019/07/26	0	0.00	9	12.33	12.30	-9	1,861	-0.48%
2019/07/25	2	12.55	0	0.00	12.50	2	1,859	0.11%
2019/07/24	14	12.67	6	12.68	12.65	8	1,870	0.43%
2019/07/23	10	12.45	0	0.00	12.40	10	1,880	0.53%
2019/07/22	15	12.57	2	12.60	12.40	13	1,917	0.68%
2019/07/19	4	12.70	1.6	12.62	12.65	2.4	1,912	0.13%
2019/07/18	9	13.07	21	13.01	12.75	-12	1,901	-0.63%
2019/07/16	4	12.55	4	12.61	12.55	0	1,860	0.00%
2019/07/15	10	12.28	1	12.25	12.30	9	1,831	0.49%
2019/07/11	0	0.00	8	12.10	12.10	-8	1,955	-0.41%
2019/07/10	1	12.15	1	12.25	12.20	0	2,090	0.00%
2019/07/08	1	12.20	0	0.00	12.20	1	2,419	0.04%
2019/07/04	2	12.43	2	12.58	12.55	0	2,947	0.00%
2019/07/03	10	12.39	1	12.65	12.35	9	2,980	0.30%
2019/07/02	21	12.68	31	12.79	12.60	-10	2,981	-0.34%
2019/07/01	2	12.03	2	12.10	12.05	0	2,926	0.00%
2019/06/28	6	12.00	11	12.10	12.00	-5	2,963	-0.17%
2019/06/27	1	11.95	0	0.00	11.95	1	2,966	0.03%
2019/06/25	1	11.95	5	12.05	11.90	-4	2,970	-0.13%
2019/06/24	10	12.15	30	12.10	12.10	-20	2,964	-0.67%
2019/06/21	1	12.10	0	0.00	12.05	1	2,978	0.03%
2019/06/20	0	0.00	1	12.20	12.20	-1	2,973	-0.03%
2019/06/19	1	11.95	0	0.00	11.95	1	2,965	0.03%
2019/06/17	0	0.00	1	12.10	12.05	-1	3,005	-0.03%
2019/06/13	1	12.05	0	0.00	12.00	1	3,025	0.03%
2019/06/11	0	0.00	14	12.46	12.15	-14	3,105	-0.45%
2019/06/05	6	12.40	0	0.00	12.15	6	3,141	0.19%
2019/06/04	0	0.00	1	12.30	12.20	-1	3,130	-0.03%
2019/06/03	2	12.20	3	12.10	12.15	-1	3,118	-0.03%
2019/05/31	6	12.10	0	0.00	12.10	6	3,150	0.19%
2019/05/29	10	12.20	0	0.00	12.10	10	3,162	0.32%
2019/05/28	30	12.25	2	12.35	12.25	28	3,171	0.88%
2019/05/27	4	12.24	0	0.00	12.05	4	3,169	0.13%
2019/05/24	27	12.78	68	13.20	12.65	-41	3,158	-1.30%
2019/05/23	109	12.42	61	12.21	12.50	48	2,943	1.63%	大買/
2019/05/22	40	11.50	0	0.00	11.40	40	2,898	1.38%
2019/05/21	0	0.00	2	11.15	11.20	-2	2,914	-0.07%
2019/05/20	61	11.00	6	11.15	10.90	55	2,959	1.86%
2019/05/17	2	11.35	0	0.00	11.15	2	3,093	0.06%
2019/05/16	1	11.45	0	0.00	11.20	1	3,234	0.03%
2019/05/14	3	11.45	4	11.55	11.65	-1	3,526	-0.03%
2019/05/10	1	11.65	1	11.65	11.65	0	3,535	0.00%
2019/05/09	1	12.00	0	0.00	11.90	1	3,529	0.03%
2019/05/08	1	12.45	1	12.55	12.40	0	3,522	0.00%
2019/05/07	0	0.00	1	12.55	12.55	-1	3,541	-0.03%
2019/05/06	7	12.59	1	13.05	12.40	6	3,561	0.17%
2019/05/03	1	12.90	1	13.05	12.90	0	3,595	0.00%
2019/05/02	0	0.00	1	12.75	12.75	-1	3,592	-0.03%
2019/04/30	6	12.52	0	0.00	12.65	6	3,656	0.16%
2019/04/29	30	12.98	2	12.90	12.70	28	3,651	0.77%
2019/04/26	1	13.65	2	13.98	13.60	-1	3,653	-0.03%
2019/04/25	1	13.65	0	0.00	13.60	1	3,636	0.03%
2019/04/24	1	13.65	3	13.85	13.65	-2	3,694	-0.05%
2019/04/23	7	14.21	3	14.18	13.85	4	3,742	0.11%
2019/04/22	3	14.10	2	13.95	14.00	1	3,744	0.03%
2019/04/19	1	13.95	6	13.88	13.85	-5	3,770	-0.13%
2019/04/18	4	14.31	1	14.90	13.75	3	3,868	0.08%
2019/04/17	1	14.70	3	14.73	14.55	-2	4,122	-0.05%
2019/04/16	7	15.10	10	15.25	14.95	-3	4,449	-0.07%
2019/04/15	5	14.71	13	14.67	14.65	-8	4,431	-0.18%
2019/04/12	26	15.12	22	15.43	14.70	4	4,594	0.09%
2019/04/11	51	16.24	46	16.30	16.30	5	4,523	0.11%
2019/04/10	0	0.00	22	14.95	14.95	-22	4,037	-0.54%
2019/04/09	0	0.00	5	13.60	13.60	-5	4,078	-0.12%
2019/04/08	5	12.40	2	12.45	12.40	3	4,049	0.07%
2019/04/03	23	12.69	23	12.76	12.50	0	4,029	0.00%
2019/04/02	4	12.30	17	12.36	12.30	-13	3,984	-0.33%
2019/04/01	0	0.00	6	12.02	12.10	-6	3,962	-0.15%
2019/03/29	0	0.00	1	11.90	11.75	-1	3,951	-0.03%
2019/03/27	1	11.90	0	0.00	11.85	1	4,043	0.02%
2019/03/26	0	0.00	1	12.00	11.95	-1	4,055	-0.02%
2019/03/25	1	11.90	0	0.00	11.90	1	4,099	0.02%
2019/03/21	0	0.00	1	12.00	12.05	-1	4,255	-0.02%
2019/03/20	0	0.00	1	11.95	11.85	-1	4,316	-0.02%
2019/03/19	0	0.00	7	11.85	11.85	-7	4,292	-0.16%
2019/03/18	2	11.73	1	11.80	11.75	1	4,303	0.02%
2019/03/15	5	11.97	0	0.00	11.85	5	4,302	0.12%
2019/03/14	17	12.39	4	12.38	12.20	13	4,272	0.30%
2019/03/13	4	12.05	14	12.12	12.15	-10	4,261	-0.23%
2019/03/12	2	12.20	0	0.00	12.00	2	4,337	0.05%
2019/03/11	3	12.07	9	12.19	12.05	-6	4,381	-0.14%
2019/03/08	6	12.01	1	12.00	12.00	5	4,415	0.11%
2019/03/07	1	12.00	0	0.00	11.95	1	4,516	0.02%
2019/03/06	9	12.21	6	12.33	12.20	3	4,526	0.07%
2019/03/05	1	12.15	1	12.15	12.00	0	4,542	0.00%
2019/03/04	3	12.22	1	12.05	12.05	2	4,538	0.04%
2019/02/27	3	12.22	7	12.29	12.25	-4	4,543	-0.09%
2019/02/26	14	12.24	2	12.25	12.20	12	4,534	0.26%
2019/02/25	2	12.60	3	12.62	12.45	-1	4,538	-0.02%
2019/02/22	6	12.64	9	12.63	12.45	-3	4,537	-0.07%
2019/02/21	80	13.12	88	12.92	12.75	-8	4,649	-0.17%
2019/02/20	1	12.70	2	12.75	12.70	-1	4,573	-0.02%
2019/02/19	14	12.74	2	12.80	12.70	12	4,570	0.26%
2019/02/18	16	12.75	8	12.74	13.05	8	4,563	0.18%
2019/02/15	8	12.53	5	12.67	12.30	3	4,489	0.07%
2019/02/14	6	12.21	22	12.30	12.55	-16	4,388	-0.36%
2019/02/13	3	11.70	1	11.95	11.60	2	4,162	0.05%
2019/02/12	4	11.90	0	0.00	11.80	4	4,417	0.09%
2019/02/11	7	11.94	9	12.00	11.90	-2	4,548	-0.04%
2019/01/30	2	11.85	0	0.00	11.75	2	4,542	0.04%
2019/01/29	8	11.87	2	11.95	11.90	6	4,564	0.13%
2019/01/28	3	12.18	1	12.25	11.95	2	4,566	0.04%
2019/01/25	3	12.12	17	12.10	12.15	-14	4,635	-0.30%
2019/01/24	7	12.18	9	12.18	12.15	-2	4,663	-0.04%
2019/01/23	1	11.95	0	0.00	11.90	1	4,649	0.02%
2019/01/22	6	12.07	11	12.03	11.90	-5	4,664	-0.11%
2019/01/21	1	11.75	6	11.70	11.80	-5	4,648	-0.11%
2019/01/18	1	11.80	1	12.00	11.80	0	4,817	0.00%
2019/01/16	16	12.03	0	0.00	11.80	16	4,931	0.32%
2019/01/15	10	12.30	3	12.67	12.20	7	5,169	0.14%
2019/01/14	2	12.50	1	12.65	12.40	1	5,187	0.02%
2019/01/11	9	12.64	8	12.48	12.40	1	5,195	0.02%
2019/01/10	14	12.63	7	12.79	12.45	7	5,139	0.14%
2019/01/09	36	13.00	11	12.93	12.65	25	5,055	0.49%
2019/01/08	74	12.62	101	12.97	13.10	-27	4,770	-0.57%	大賣/
2019/01/07	33	11.95	32	11.90	11.95	1	4,455	0.02%
2019/01/04	20	11.62	16	11.73	12.10	4	4,474	0.09%
2019/01/03	26	11.40	34	11.31	11.15	-8	4,245	-0.19%
2019/01/02	2	10.70	1	10.70	10.70	1	4,231	0.02%
2018/12/28	37	10.90	29	10.92	10.85	8	4,371	0.18%
2018/12/27	6	10.60	2	10.60	10.60	4	4,661	0.09%
2018/12/26	2	10.60	3	10.60	10.50	-1	4,907	-0.02%
2018/12/25	3	10.80	3	10.50	10.50	0	5,053	0.00%
2018/12/24	4	10.75	3	10.60	10.60	1	5,099	0.02%
2018/12/22	3	10.65	3	10.55	10.55	0	5,157	0.00%
2018/12/21	1	10.70	20	10.61	10.70	-19	5,265	-0.36%
2018/12/20	44	10.76	8	10.96	10.65	36	5,359	0.67%
2018/12/19	1	10.90	1	10.70	10.70	0	5,462	0.00%
2018/12/18	5	10.94	0	0.00	10.75	5	5,518	0.09%
2018/12/17	29	11.13	26	11.20	11.15	3	5,539	0.05%
2018/12/13	15	11.07	31	11.14	10.70	-16	5,882	-0.27%
2018/12/12	0	0.00	3	10.63	10.65	-3	6,146	-0.05%
2018/12/11	5	10.71	4	10.60	10.60	1	6,689	0.01%
2018/12/10	0	0.00	4	10.54	10.55	-4	6,996	-0.06%
2018/12/07	1	10.60	2	10.68	10.65	-1	7,478	-0.01%
2018/12/06	17	10.81	29	10.59	10.50	-12	7,643	-0.16%
2018/12/05	46	11.28	10	11.43	11.10	36	7,675	0.47%
2018/12/04	26	11.22	18	11.17	10.95	8	7,683	0.10%
2018/12/03	17	11.09	7	11.08	11.05	10	7,846	0.13%
2018/11/30	20	11.04	22	10.96	10.80	-2	7,859	-0.03%
2018/11/28	6	10.81	6	10.91	10.65	0	7,768	0.00%
2018/11/27	2	10.55	2	10.55	10.55	0	7,706	0.00%
2018/11/26	6	10.55	7	10.52	10.50	-1	7,695	-0.01%
2018/11/23	0	0.00	2	10.70	10.50	-2	7,671	-0.03%
2018/11/22	11	10.83	8	10.69	10.60	3	7,652	0.04%
2018/11/21	3	10.67	3	10.83	10.70	0	7,626	0.00%
2018/11/20	21	11.04	17	11.18	10.75	4	7,592	0.05%
2018/11/19	2	10.65	2	10.70	10.70	0	7,437	0.00%
2018/11/16	2	10.70	3	10.63	10.55	-1	7,407	-0.01%
2018/11/15	5	10.64	2	10.50	10.50	3	7,381	0.04%
2018/11/14	0	0.00	5	11.07	10.85	-5	7,379	-0.07%
2018/11/13	13	11.29	13	11.42	11.30	0	7,307	0.00%
2018/11/12	30	11.47	34	11.65	11.35	-4	7,200	-0.06%
2018/11/09	21	12.20	9	12.20	12.00	12	7,155	0.17%
2018/11/08	9	11.38	17	11.81	12.10	-8	6,865	-0.12%
2018/11/07	2	11.15	2	11.00	11.00	0	6,719	0.00%
2018/11/06	6	11.16	21	11.23	10.95	-15	6,690	-0.22%
2018/11/05	1	11.25	7	11.10	11.00	-6	6,658	-0.09%
2018/11/02	21	11.16	6	11.18	11.15	15	6,643	0.23%
2018/11/01	23	11.02	3	11.05	11.05	20	6,548	0.31%
2018/10/31	0	0.00	1	11.15	10.95	-1	6,501	-0.02%
2018/10/30	3	11.00	3	10.90	10.85	0	6,452	0.00%
2018/10/29	5	11.04	7	11.06	11.00	-2	6,419	-0.03%
2018/10/26	10	11.40	5	11.30	11.25	5	6,361	0.08%
2018/10/25	34	11.05	36	11.35	11.10	-2	6,174	-0.03%
2018/10/24	21	11.46	12	11.25	11.25	9	6,086	0.15%
2018/10/23	18	11.56	62	11.64	11.45	-44	5,980	-0.74%
2018/10/22	45	11.34	23	10.95	11.40	22	5,668	0.39%
2018/10/19	4	10.55	4	10.44	10.40	0	5,582	0.00%
2018/10/18	22	10.55	0	0.00	10.40	22	5,508	0.40%
2018/10/17	5	10.95	5	10.70	10.70	0	5,481	0.00%
2018/10/16	1	10.70	32	10.97	10.85	-31	5,436	-0.57%
2018/10/15	46	10.47	36	10.62	10.50	10	5,374	0.19%
2018/10/12	3	10.12	41	10.00	10.15	-38	5,314	-0.72%
2018/10/11	1	10.75	0	0.00	10.75	1	5,171	0.02%
2018/10/09	7	12.31	5	11.95	11.90	2	5,156	0.04%
2018/10/08	28	13.40	32	13.59	13.20	-4	4,970	-0.08%
2018/10/05	36	13.59	23	13.97	13.65	13	4,815	0.27%
2018/10/04	24	13.69	60	13.67	13.80	-36	4,453	-0.81%
2018/10/03	41	13.00	29	13.24	12.90	12	4,192	0.29%
2018/10/02	3	13.35	19	13.58	13.70	-16	4,029	-0.40%
2018/10/01	10	13.45	4	13.49	13.30	6	3,956	0.15%
2018/09/28	26	13.34	29	13.58	13.45	-3	3,887	-0.08%
2018/09/27	35	13.49	10	13.57	13.30	25	3,773	0.66%
2018/09/26	35	13.57	35	13.67	13.60	0	3,661	0.00%
2018/09/25	64	12.87	2	12.88	12.90	62	3,474	1.78%
2018/09/21	13	13.28	3	13.38	13.25	10	3,398	0.29%
2018/09/20	21	13.81	46	13.38	13.45	-25	3,307	-0.76%
2018/09/19	78	13.71	69	13.65	13.85	9	3,084	0.29%
2018/09/18	31	13.20	110	13.14	13.10	-79	2,787	-2.83%	大賣/
2018/09/17	40	13.59	69	13.61	13.85	-29	2,443	-1.19%
2018/09/14	36	13.18	49	12.59	13.35	-13	1,886	-0.69%
2018/09/13	31	11.90	30	11.87	12.15	1	1,551	0.06%
2018/09/12	14	11.10	17	11.34	11.70	-3	1,054	-0.28%
2018/09/11	21	10.72	18	10.51	10.65	3	881	0.34%
2018/09/10	28	10.79	3	10.72	10.85	25	831	3.01%
2018/09/07	8	10.79	2	10.80	10.40	6	690	0.87%
2018/09/06	0	0.00	7	10.20	10.20	-7	465	-1.50%
2018/09/05	0	0.00	2	9.35	9.29	-2	408	-0.49%
2018/08/22	0	0.00	3	8.86	8.93	-3	469	-0.64%
2018/08/21	0	0.00	4	8.64	8.65	-4	469	-0.85%
2018/08/17	2	8.55	0	0.00	8.41	2	427	0.47%
2018/08/14	5	8.95	2	8.95	8.88	3	419	0.72%
2018/08/13	2	9.25	0	0.00	9.16	2	412	0.48%
2018/07/27	0	0.00	3	9.45	9.44	-3	526	-0.57%
2018/07/24	3	9.44	8	9.48	9.40	-5	561	-0.89%
2018/07/23	10	9.42	0	0.00	9.37	10	563	1.77%
2018/07/13	0	0.00	10	9.90	9.82	-10	630	-1.59%
2018/07/12	10	9.90	0	0.00	9.90	10	635	1.57%
2018/07/10	0	0.00	4	9.61	9.57	-4	672	-0.60%
2018/07/09	2	9.60	0	0.00	9.54	2	674	0.30%
2018/07/06	3	9.24	3	9.35	9.40	0	674	0.00%
2018/07/05	2	9.91	0	0.00	9.80	2	661	0.30%
2018/06/29	0	0.00	2	10.20	10.20	-2	679	-0.29%
2018/06/19	13	10.99	3	10.80	10.70	10	732	1.37%
2018/06/12	22	11.11	3	11.08	11.00	19	778	2.44%
2018/06/08	0	0.00	5	10.90	10.80	-5	753	-0.66%
2018/06/07	0	0.00	2	10.80	10.75	-2	734	-0.27%
2018/06/06	0	0.00	1	10.80	10.70	-1	729	-0.14%
2018/05/31	5	10.60	1	10.55	10.50	4	756	0.53%
2018/05/30	1	10.35	1	10.40	10.40	0	769	0.00%
2018/05/28	0	0.00	2	10.30	10.30	-2	763	-0.26%
2018/05/25	0	0.00	8	10.30	10.25	-8	761	-1.05%
2018/05/24	0	0.00	6	10.35	10.35	-6	759	-0.79%
2018/05/23	1	10.35	1	10.40	10.30	0	758	0.00%
2018/05/22	1	10.30	0	0.00	10.35	1	761	0.13%
2018/05/21	0	0.00	4	10.55	10.40	-4	766	-0.52%
2018/05/18	2	10.43	0	0.00	10.40	2	769	0.26%
2018/05/17	1	10.40	1	10.55	10.40	0	777	0.00%
2018/05/16	3	10.50	0	0.00	10.40	3	780	0.38%
2018/05/14	0	0.00	9	10.50	10.50	-9	807	-1.11%
2018/05/11	0	0.00	1	10.65	10.80	-1	809	-0.12%
2018/05/10	9	10.87	22	10.78	10.85	-13	803	-1.62%
2018/05/08	0	0.00	3	10.40	10.30	-3	684	-0.44%
2018/05/07	3	10.25	0	0.00	10.25	3	677	0.44%
2018/05/03	10	10.60	2	10.35	10.35	8	688	1.16%
2018/05/02	2	10.30	0	0.00	10.30	2	675	0.30%
2018/04/30	2	10.45	4	10.50	10.50	-2	668	-0.30%
2018/04/27	1	10.25	1	10.35	10.20	0	662	0.00%
2018/04/26	3	10.40	2	10.75	10.25	1	665	0.15%
2018/04/25	2	10.60	0	0.00	10.70	2	682	0.29%
2018/04/24	2	10.80	0	0.00	10.70	2	684	0.29%
2018/04/23	2	11.10	0	0.00	11.05	2	684	0.29%
2018/04/20	0	0.00	2	11.10	11.00	-2	693	-0.29%
2018/04/19	2	10.73	0	0.00	10.70	2	681	0.29%
2018/04/17	2	10.73	3	11.12	10.90	-1	679	-0.15%
2018/04/16	1	10.65	0	0.00	10.35	1	648	0.15%
2018/04/13	2	10.83	0	0.00	10.75	2	659	0.30%
2018/04/10	3	11.15	0	0.00	11.00	3	824	0.36%
2018/04/09	6	11.38	0	0.00	11.40	6	823	0.73%
2018/04/03	1	11.20	0	0.00	11.20	1	828	0.12%
2018/04/02	3	11.62	0	0.00	11.40	3	827	0.36%
2018/03/31	1	11.65	0	0.00	11.55	1	812	0.12%
2018/03/30	1	11.65	0	0.00	11.55	1	809	0.12%
2018/03/29	5	11.94	1	11.95	11.70	4	805	0.50%
2018/03/28	3	11.80	2	11.93	11.75	1	795	0.13%
2018/03/27	2	11.68	4	11.60	11.65	-2	787	-0.25%
2018/03/26	1	11.55	3	11.82	11.80	-2	799	-0.25%
2018/03/23	1	11.25	1	11.35	11.30	0	804	0.00%
2018/03/22	9	12.03	10	11.95	11.70	-1	799	-0.13%
2018/03/21	3	11.90	8	12.14	12.00	-5	794	-0.63%
2018/03/20	2	11.80	0	0.00	11.85	2	780	0.26%
2018/03/19	17	11.81	6	12.10	12.05	11	809	1.36%
2018/03/16	7	11.46	14	11.59	11.60	-7	782	-0.89%
2018/03/15	2	11.23	0	0.00	11.20	2	767	0.26%
2018/03/14	0	0.00	6	11.39	11.35	-6	766	-0.78%
2018/03/13	2	11.10	0	0.00	11.10	2	745	0.27%
2018/03/12	1	11.20	0	0.00	11.05	1	748	0.13%
2018/03/08	5	11.38	0	0.00	11.30	5	775	0.64%
2018/03/07	2	11.30	7	11.63	11.30	-5	777	-0.64%
2018/03/05	5	11.00	6	10.85	10.85	-1	748	-0.13%
2018/02/22	0	0.00	11	10.51	10.55	-11	760	-1.45%
2018/02/21	0	0.00	1	10.40	10.40	-1	760	-0.13%
2018/02/12	1	10.10	2	10.35	10.05	-1	762	-0.13%
2018/02/09	2	9.95	2	9.86	9.90	0	759	0.00%
2018/02/08	1	10.40	1	10.50	10.30	0	752	0.00%
2018/02/07	2	10.50	2	10.70	10.50	0	747	0.00%
2018/02/06	3	10.55	5	10.85	10.55	-2	746	-0.27%
2018/02/05	1	11.75	0	0.00	11.70	1	722	0.14%
2018/01/31	1	12.10	1	12.20	12.20	0	718	0.00%
2018/01/26	1	12.35	2	12.48	12.45	-1	738	-0.14%
2018/01/25	2	12.30	2	12.45	12.30	0	736	0.00%
2018/01/23	3	12.47	2	12.53	12.35	1	734	0.14%
2018/01/19	1	12.70	1	12.75	12.65	0	735	0.00%
2018/01/18	1	12.65	0	0.00	12.50	1	718	0.14%
2018/01/17	2	12.70	0	0.00	12.65	2	728	0.27%
2018/01/16	9	12.83	3	13.00	12.75	6	751	0.80%
2018/01/15	1	13.10	7	12.89	12.90	-6	733	-0.82%
2018/01/10	1	12.50	0	0.00	12.40	1	688	0.15%
2018/01/09	1	12.65	1	12.95	12.45	0	683	0.00%
2018/01/08	6	12.73	3	12.75	12.75	3	669	0.45%
2018/01/04	3	12.30	11	12.62	12.70	-8	631	-1.27%

〈高端新冠疫苗授權〉股價攻漲停委買高掛1.6萬張基亞、云辰同步亮燈Anue鉅亨－2023/08/30

...詳全文

〈焦點股〉高端獲WHO冠名偕大股東基亞、云辰直奔漲停Anue鉅亨－2021/12/08

...詳全文

云辰相關文章

云辰相關影音

云辰

券商分點績效/獲利分析

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

云辰

券商分點績效/獲利分析

富邦-台中 券商分點個股進出 富邦-台中 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析