華榮 (1608)-玉山-台南券商分點個股進出

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

華榮

(1608)

可現股當沖

股價
40.70
漲跌
▲1.25
漲幅
+3.17%
成交量
46,787張
產業
上市電器電纜類股
309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

華榮 (1608)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	146.3	40.81	83.1	40.77	40.70	63.2	29,135	0.22%	大買/
2024/05/20	113.2	39.98	87.2	40.34	39.45	26	28,370	0.09%	大買/
2024/05/17	48	38.61	48	38.42	38.00	0	27,564	0.00%
2024/05/16	43.6	38.65	33.1	38.69	38.55	10.6	27,373	0.04%
2024/05/15	16.5	37.91	21.3	37.74	37.80	-4.8	26,772	-0.02%
2024/05/14	5.3	36.15	8	36.31	36.00	-2.7	26,181	-0.01%
2024/05/13	11.4	36.19	2	36.20	36.20	9.4	26,053	0.04%
2024/05/10	45	36.65	41	37.04	37.10	4	25,883	0.02%
2024/05/09	31	36.85	39	36.98	36.80	-8	25,688	-0.03%
2024/05/08	45.2	36.87	49	36.42	36.40	-3.8	25,384	-0.01%
2024/05/07	44	35.76	46	34.91	36.95	-2	24,884	-0.01%
2024/05/06	43.1	33.96	31.1	33.70	33.70	12.1	24,333	0.05%
2024/05/03	11.1	34.79	41	35.21	34.30	-29.9	24,165	-0.12%
2024/05/02	59.1	36.49	67	36.39	36.55	-7.9	23,816	-0.03%
2024/04/30	33.3	36.29	56.1	36.02	36.05	-22.8	23,547	-0.10%
2024/04/29	34	37.73	29	36.64	36.55	5	23,404	0.02%
2024/04/26	85.1	37.38	74.2	37.33	37.10	10.9	23,143	0.05%
2024/04/25	40	36.39	129	36.41	36.05	-89	22,790	-0.39%	大賣/
2024/04/24	182.3	37.82	76.1	37.22	37.15	106.2	22,472	0.47%	大買/鉅額交易
2024/04/23	63.1	38.32	68.1	38.07	37.55	-5	21,867	-0.02%
2024/04/22	214.8	41.23	84.6	39.64	38.25	130.2	21,187	0.61%	大買/鉅額交易
2024/04/19	228.1	45.00	218.5	43.14	42.45	9.6	20,208	0.05%	大買/大賣/
2024/04/18	77	43.17	75.1	43.74	44.45	1.9	17,544	0.01%
2024/04/17	10	38.68	70	40.07	40.45	-60	15,918	-0.38%
2024/04/16	49.2	38.26	26.1	37.21	36.80	23.1	15,344	0.15%
2024/04/15	137.6	39.64	90.1	39.82	39.00	47.5	14,552	0.33%	大買/
2024/04/12	43.2	36.59	72.2	37.02	38.00	-29	12,947	-0.22%
2024/04/11	68.6	35.20	61	34.66	34.55	7.6	12,328	0.06%
2024/04/10	86.5	36.74	58.8	36.99	35.35	27.7	12,037	0.23%
2024/04/09	52	34.98	41.2	35.57	36.30	10.8	11,035	0.10%
2024/04/08	38.8	31.17	107.1	31.99	33.00	-68.3	10,300	-0.66%	大賣/
2024/04/03	7	30.17	6	29.99	30.00	1	9,783	0.01%
2024/04/02	10	29.80	49	29.91	30.00	-39	9,639	-0.40%
2024/04/01	23	29.93	10	29.89	29.95	13	9,426	0.14%
2024/03/29	43	30.38	17.2	30.18	29.85	25.8	9,240	0.28%
2024/03/28	65.3	30.62	67.1	30.46	30.70	-1.8	8,914	-0.02%
2024/03/27	154	29.49	139	30.19	30.35	15	8,197	0.18%	大買/大賣/
2024/03/26	84.2	28.29	138	28.63	29.05	-53.8	6,400	-0.84%	大賣/
2024/03/25	23	26.55	20	26.44	26.45	3	5,008	0.06%
2024/03/22	49.2	26.12	17	26.04	26.20	32.2	4,771	0.67%
2024/03/21	22	25.49	16	25.56	25.65	6	4,396	0.14%
2024/03/20	3.2	25.18	4	25.11	25.10	-0.8	4,349	-0.02%
2024/03/19	18	26.07	2	25.78	25.50	16	4,284	0.37%
2024/03/18	8	25.73	9	26.00	25.80	-1	4,234	-0.02%
2024/03/15	25	25.69	9	25.74	25.90	16	4,520	0.35%
2024/03/14	43.4	25.57	31	25.74	25.95	12.4	4,332	0.29%
2024/03/13	70	25.58	43	26.00	24.80	27	4,027	0.67%
2024/03/12	4	24.33	14	24.19	24.35	-10	3,342	-0.30%
2024/03/11	2.1	23.02	23.2	23.46	23.50	-21.1	3,084	-0.69%
2024/03/08	16	22.57	4	22.55	22.35	12	2,953	0.41%
2024/03/07	0	0.00	7	22.59	22.70	-7	2,971	-0.24%
2024/03/06	9	23.03	5	23.11	22.85	4	2,938	0.14%
2024/03/05	3	22.42	5	22.56	22.35	-2	2,779	-0.07%
2024/03/04	4	22.35	3	22.60	22.25	1	2,747	0.04%
2024/03/01	5	22.53	4.1	22.53	22.50	0.9	2,710	0.03%
2024/02/29	1.2	22.73	4	22.80	22.75	-2.8	2,667	-0.10%
2024/02/27	3	22.50	6.9	22.66	22.40	-3.9	2,620	-0.15%
2024/02/26	4	22.31	30	22.36	22.25	-26	2,486	-1.05%
2024/02/23	3	21.52	2	21.58	21.45	1	2,363	0.04%
2024/02/22	2	21.40	0	0.00	21.60	2	2,362	0.08%
2024/02/21	1	21.45	0	0.00	21.45	1	2,346	0.04%
2024/02/20	5.4	21.41	2	21.50	21.45	3.4	2,341	0.15%
2024/02/19	14	21.63	5	21.55	21.65	9	2,335	0.39%
2024/02/16	6	21.01	3	21.03	21.15	3	2,305	0.13%
2024/02/15	0	0.00	2	20.58	20.65	-2	2,277	-0.09%
2024/02/05	0	0.00	6	20.21	20.20	-6	2,279	-0.26%
2024/01/30	1	20.70	0	0.00	20.45	1	2,293	0.04%
2024/01/29	0	0.00	4	20.75	20.85	-4	2,291	-0.17%
2024/01/26	0	0.00	1	20.65	20.80	-1	2,293	-0.04%
2024/01/25	0	0.00	1	20.70	20.70	-1	2,293	-0.04%
2024/01/24	1	20.85	0	0.00	20.80	1	2,292	0.04%
2024/01/22	0	0.00	1	20.60	20.60	-1	2,277	-0.04%
2024/01/19	12	20.89	2	20.63	20.55	10	2,268	0.44%
2024/01/18	0	0.00	3	20.15	20.15	-3	2,189	-0.14%
2024/01/17	0	0.00	16	19.98	19.95	-16	2,191	-0.73%
2024/01/16	1	20.40	1	20.60	20.35	0	2,179	0.00%
2024/01/15	4	20.81	2	20.95	20.85	2	2,176	0.09%
2024/01/12	1	20.40	0	0.00	20.30	1	2,168	0.05%
2024/01/11	0	20.50	0	0.00	20.40	0	2,173	0.00%
2024/01/10	3	20.52	0	0.00	20.45	3	2,176	0.14%
2024/01/09	6	21.80	6	21.40	21.35	0	2,149	0.00%
2024/01/08	2	21.75	2	21.90	21.75	0	2,140	0.00%
2024/01/05	0	0.00	4	21.89	21.75	-4	2,134	-0.19%
2024/01/04	7	21.86	9	21.78	21.80	-2	2,123	-0.09%
2024/01/03	3	21.55	3	21.48	21.40	0	2,072	0.00%
2024/01/02	7	21.84	4	21.75	21.70	3	2,066	0.15%
2023/12/28	2	21.75	3	21.68	21.75	-1	2,053	-0.05%
2023/12/27	0	0.00	6	21.45	21.35	-6	2,044	-0.29%
2023/12/25	0	0.00	5	21.43	21.25	-5	2,117	-0.24%
2023/12/22	8	21.61	8	21.60	21.50	0	2,152	0.00%
2023/12/21	4	21.70	5	21.84	21.70	-1	2,254	-0.04%
2023/12/20	4	21.86	7	22.04	21.95	-3	2,244	-0.13%
2023/12/19	18	21.80	23	21.73	21.70	-5	2,235	-0.22%
2023/12/18	3	22.68	2	22.45	22.30	1	2,204	0.05%
2023/12/15	26	22.65	10	22.68	22.55	16	2,175	0.73%
2023/12/14	15	22.30	5	22.32	22.20	10	2,090	0.48%
2023/12/13	4	22.25	9	22.39	22.30	-5	2,042	-0.24%
2023/12/12	27	23.21	41	23.13	22.90	-14	1,940	-0.72%
2023/12/11	3	22.00	2	22.08	21.85	1	1,444	0.07%
2023/12/08	19.1	22.21	16	21.92	21.65	3.1	1,370	0.22%
2023/12/07	1	21.05	4	20.95	21.40	-3	1,182	-0.25%
2023/12/06	0	0.00	2	20.78	20.80	-2	1,129	-0.18%
2023/12/05	1	20.35	2	20.50	20.65	-1	1,127	-0.09%
2023/12/04	24	20.73	0	20.71	20.65	24	1,126	2.13%
2023/12/01	0	0.00	1	20.30	20.20	-1	1,083	-0.10%
2023/11/30	0	0.00	0	20.00	20.05	0	1,072	0.00%
2023/11/29	1	20.00	11	19.95	19.90	-10	1,080	-0.93%
2023/11/28	1	19.90	2	19.85	19.85	-1	1,090	-0.09%
2023/11/27	11	19.70	1	19.75	19.65	10	1,101	0.91%
2023/11/24	1	20.00	0.1	20.15	20.00	1	1,102	0.09%
2023/11/16	0	0.00	2	19.50	19.50	-2	1,123	-0.18%
2023/11/10	1	18.95	0	0.00	18.95	1	1,193	0.08%
2023/11/07	0	0.00	1	19.70	19.55	-1	1,244	-0.08%
2023/11/06	0	0.00	4	19.70	19.75	-4	1,270	-0.31%
2023/11/03	0	0.00	4	19.60	19.55	-4	1,321	-0.30%
2023/10/31	0.2	19.51	0	0.00	19.20	0.2	1,793	0.01%
2023/10/30	0	0.00	5	19.65	19.65	-5	2,234	-0.22%
2023/10/27	0.2	19.30	0	0.00	19.30	0.2	2,288	0.01%
2023/10/26	0	0.00	4	19.30	19.30	-4	2,311	-0.17%
2023/10/23	2	19.00	1	18.95	18.95	1	2,437	0.04%
2023/10/20	1.1	18.80	0	0.00	18.75	1.1	2,455	0.04%
2023/10/16	1.1	20.15	0	0.00	20.00	1.1	2,545	0.04%
2023/10/06	1	20.50	0	0.00	20.40	1	2,730	0.04%
2023/10/05	0	0.00	4	20.55	20.50	-4	2,800	-0.14%
2023/10/04	0	0.00	1	20.50	20.50	-1	2,866	-0.03%
2023/10/03	0	0.00	6	20.80	20.75	-6	2,959	-0.20%
2023/10/02	0.1	20.95	0	0.00	20.90	0.1	2,989	0.00%
2023/09/28	0	0.00	2.1	20.87	20.80	-2.1	2,992	-0.07%
2023/09/27	5	20.60	5	20.35	20.15	0	3,135	0.00%
2023/09/26	21	20.58	17	20.62	20.80	4	3,175	0.13%
2023/09/22	0.7	19.67	0	0.00	19.60	0.7	3,180	0.02%
2023/09/21	1	19.75	5	19.85	19.75	-4	3,204	-0.12%
2023/09/18	1	20.20	0	0.00	20.20	1	3,404	0.03%
2023/09/15	0.2	20.15	4	20.25	20.25	-3.8	3,467	-0.11%
2023/09/14	0	0.00	10	20.30	20.30	-10	3,532	-0.28%
2023/09/13	0	0.00	2	20.30	20.30	-2	3,585	-0.06%
2023/09/12	0.1	20.05	5	20.20	20.20	-4.9	3,702	-0.13%
2023/09/11	1.1	20.47	1	20.25	20.20	0.1	3,773	0.00%
2023/09/08	1	20.80	0	0.00	20.95	1	3,793	0.03%
2023/09/07	0	0.00	5	20.90	20.90	-5	3,838	-0.13%
2023/09/05	1	20.75	0	0.00	20.95	1	4,059	0.02%
2023/09/04	23	20.95	2	20.88	20.75	21	4,262	0.49%
2023/09/01	0	0.00	11	20.65	20.60	-11	4,699	-0.23%
2023/08/31	1.2	20.49	0	0.00	20.50	1.2	5,011	0.02%
2023/08/29	2.1	20.10	0	0.00	20.30	2.1	5,597	0.04%
2023/08/28	9	20.21	0	0.00	20.05	9	5,679	0.16%
2023/08/25	2	20.40	0	0.00	20.25	2	5,804	0.03%
2023/08/24	0.1	20.15	20	20.08	20.10	-19.9	6,149	-0.32%
2023/08/23	13	20.17	5	20.10	20.15	8	7,054	0.11%
2023/08/22	0.1	20.10	0	0.00	20.10	0.1	7,589	0.00%
2023/08/21	5	20.45	0	20.45	20.40	5	7,946	0.06%
2023/08/18	1	20.30	0	0.00	20.10	1	8,134	0.01%
2023/08/16	1.1	19.80	0	0.00	19.85	1.1	8,468	0.01%
2023/08/14	0.1	20.40	0	0.00	19.90	0.1	8,610	0.00%
2023/08/10	0	0.00	1	20.90	20.95	-1	9,026	-0.01%
2023/08/09	5	21.30	0	0.00	21.25	5	9,031	0.06%
2023/08/08	13	21.56	2.1	21.80	21.45	11	9,125	0.12%
2023/08/07	3	20.90	0	21.10	21.05	3	9,083	0.03%
2023/08/04	27.2	21.16	3.1	21.12	21.05	24.1	9,026	0.27%
2023/08/02	8	23.17	16	23.34	23.35	-8	8,726	-0.09%
2023/08/01	1	21.25	0	0.00	21.25	1	8,298	0.01%
2023/07/31	0	0.00	4	20.85	20.60	-4	8,307	-0.05%
2023/07/28	0	0.00	1	20.75	20.85	-1	8,356	-0.01%
2023/07/27	0	0.00	15	20.85	20.80	-15	8,341	-0.18%
2023/07/26	4	20.68	0	0.00	20.40	4	8,328	0.05%
2023/07/24	2	20.03	2.6	20.01	20.00	-0.6	8,237	-0.01%
2023/07/21	1	20.55	0.2	20.70	20.30	0.8	8,212	0.01%
2023/07/20	0	0.00	0.4	20.50	20.75	-0.4	8,204	0.00%
2023/07/19	15.1	20.60	0	0.00	20.25	15.1	8,184	0.18%
2023/07/18	1	20.85	0	0.00	20.80	1	8,149	0.01%
2023/07/17	1	21.20	2	21.25	21.20	-1	8,139	-0.01%
2023/07/14	1.4	21.51	1	21.65	21.15	0.4	8,175	0.01%
2023/07/13	0.3	21.65	0	0.00	21.40	0.3	8,163	0.00%
2023/07/12	2	21.93	0	0.00	21.85	2	8,134	0.02%
2023/07/11	2	22.95	2	23.00	22.90	0	8,131	0.00%
2023/07/10	1	23.25	2	23.70	23.20	-1	8,091	-0.01%
2023/07/07	3	23.20	0.1	23.24	23.20	2.9	8,036	0.04%
2023/07/06	2	23.25	7.4	23.23	23.15	-5.4	7,994	-0.07%
2023/07/05	10.5	23.87	1.5	23.61	23.30	9	7,953	0.11%
2023/07/04	1.1	23.78	190	23.60	23.85	-188.9	7,765	-2.43%	大賣/鉅額交易
2023/07/03	10	23.65	10	23.75	23.60	0	7,681	0.00%
2023/06/30	4	23.38	3	23.30	23.25	1	7,604	0.01%
2023/06/28	3	23.15	1	23.25	22.75	2	7,528	0.03%
2023/06/27	100	22.97	29	23.50	22.75	71	7,466	0.95%
2023/06/26	121	23.68	1	23.55	23.65	120	7,359	1.63%	大買/鉅額交易
2023/06/21	15	23.57	41	23.55	23.65	-26	7,314	-0.36%
2023/06/20	0	0.00	10	23.50	23.60	-10	7,249	-0.14%
2023/06/19	0	0.00	15	23.15	23.30	-15	7,176	-0.21%
2023/06/16	50	23.67	46	23.72	23.50	4	7,141	0.06%
2023/06/15	32	23.19	41.7	23.11	23.20	-9.7	7,024	-0.14%
2023/06/14	11	23.11	11	23.04	22.90	0	6,943	0.00%
2023/06/13	40	23.17	2	23.00	23.00	38	6,900	0.55%
2023/06/12	27	22.94	20	22.90	22.90	7	6,850	0.10%
2023/06/09	35.2	23.65	25	23.30	23.25	10.2	6,772	0.15%
2023/06/08	24	24.19	33	24.26	24.05	-9	6,614	-0.14%
2023/06/07	33	24.47	331	24.56	24.70	-298	6,419	-4.64%	大賣/鉅額交易
2023/06/06	10	24.22	31	24.38	24.05	-21	5,971	-0.35%
2023/06/05	419	23.91	221	23.86	23.70	198	5,678	3.49%	大買/大賣/鉅額交易
2023/06/02	102	23.18	4	23.31	23.10	98	5,362	1.83%	大買/
2023/06/01	3.1	22.55	0	0.00	22.55	3.1	5,089	0.06%
2023/05/31	23	22.85	26	22.70	22.90	-3	5,001	-0.06%
2023/05/30	4	23.10	8.2	22.65	22.75	-4.2	4,870	-0.09%
2023/05/29	76.6	23.84	82	23.83	23.20	-5.4	4,519	-0.12%
2023/05/26	25	22.93	81.1	23.58	23.85	-56.1	3,606	-1.55%
2023/05/25	33	21.07	27.1	21.25	21.70	5.9	3,069	0.19%
2023/05/24	10	19.75	20	19.60	19.75	-10	2,707	-0.37%
2023/05/23	1	18.85	10	18.75	18.85	-9	2,508	-0.36%
2023/05/22	3	19.25	8	18.98	19.20	-5	2,414	-0.21%
2023/05/19	11	18.38	0	0.00	17.90	11	2,130	0.52%
2023/05/18	3	18.17	2	18.03	18.15	1	2,063	0.05%
2023/05/17	26	18.62	2	18.45	18.35	24	1,976	1.21%
2023/05/16	17	18.48	10	17.80	18.35	7	1,736	0.40%
2023/05/12	1	16.70	2	16.75	17.30	-1	1,484	-0.07%
2023/05/11	1	16.70	2	16.75	16.70	-1	1,345	-0.07%
2023/05/08	0.1	16.80	0	0.00	16.60	0.1	1,313	0.00%
2023/05/05	3	16.85	0	0.00	16.75	3	1,319	0.23%
2023/05/04	2	16.95	4	17.19	17.50	-2	1,283	-0.16%
2023/04/28	0	0.00	6	16.40	16.40	-6	1,497	-0.40%
2023/04/26	0	0.00	0.1	16.05	16.35	-0.1	1,499	-0.01%
2023/04/24	0	0.00	1	16.00	16.60	-1	1,680	-0.06%
2023/04/20	7	16.74	2	16.95	16.25	5	1,658	0.30%
2023/04/19	1	17.10	3.2	17.24	17.05	-2.2	1,615	-0.13%
2023/04/18	0	0.00	1	16.40	16.40	-1	1,523	-0.07%
2023/04/14	2	16.15	5	16.15	16.10	-3	1,468	-0.20%
2023/04/13	7	15.90	16	15.91	15.90	-9	1,400	-0.64%
2023/04/12	1	15.27	0	0.00	15.75	1	1,365	0.08%
2023/04/11	1	15.25	1	15.15	15.20	0	1,323	0.00%
2023/04/10	0	15.10	0	0.00	15.00	0	1,317	0.00%
2023/04/07	0	15.00	0	0.00	15.10	0	1,318	0.00%
2023/03/30	1	14.65	0	0.00	14.65	1	1,328	0.08%
2023/03/29	2	14.70	0	0.00	14.70	2	1,333	0.15%
2023/03/28	1	14.80	1	15.00	14.80	0	1,338	0.00%
2023/03/27	0	0.00	11	15.08	14.95	-11	1,339	-0.82%
2023/03/24	9	14.90	0	0.00	14.85	9	1,334	0.67%
2023/03/23	0	0.00	1	14.70	14.70	-1	1,332	-0.08%
2023/03/22	0	0.00	5	14.90	14.70	-5	1,337	-0.37%
2023/03/21	2	14.93	1	14.90	14.90	1	1,340	0.07%
2023/03/20	2	14.55	2	14.80	14.60	0	1,320	0.00%
2023/03/15	1	14.65	0	0.00	14.60	1	1,316	0.08%
2023/03/14	2	14.78	0	0.00	14.65	2	1,321	0.15%
2023/03/10	1	14.90	0	0.00	14.90	1	1,339	0.07%
2023/03/09	5	15.60	1	15.60	15.55	4	1,339	0.30%
2023/03/08	3	15.83	0	0.00	15.85	3	1,340	0.22%
2023/03/06	0	0.00	7	15.45	15.50	-7	1,310	-0.53%
2023/03/03	0	0.00	7	15.20	15.20	-7	1,363	-0.51%
2023/03/02	0	0.00	1	15.20	15.25	-1	1,368	-0.07%
2023/03/01	7	15.39	0	0.00	15.15	7	1,371	0.51%
2023/02/24	0	0.00	1	15.65	15.60	-1	1,367	-0.07%
2023/02/22	0	0.00	1	15.65	15.70	-1	1,382	-0.07%
2023/02/21	0	0.00	2	15.75	15.75	-2	1,378	-0.15%
2023/02/20	1	15.80	0	0.00	15.80	1	1,401	0.07%
2023/02/17	3	15.85	0	0.00	15.85	3	1,465	0.20%
2023/02/15	2	15.90	0	0.00	15.75	2	1,545	0.13%
2023/02/10	5	15.41	0	0.00	15.20	5	1,615	0.31%
2023/02/09	0	0.00	30	15.60	15.65	-30	1,725	-1.74%
2023/02/08	35	15.83	0	0.00	15.55	35	1,724	2.03%
2023/02/07	0	0.00	30	15.52	15.55	-30	1,691	-1.77%
2023/02/06	20.1	15.65	0	0.00	15.45	20.1	1,694	1.18%
2023/02/03	0	0.00	10	15.60	15.40	-10	1,705	-0.59%
2023/02/02	0.1	15.80	30	15.80	15.90	-29.9	1,691	-1.77%
2023/02/01	50	15.93	0	0.00	15.90	50	1,671	2.99%
2023/01/31	19	15.91	61.1	15.90	15.95	-42.1	1,612	-2.61%
2023/01/30	36	15.12	10	15.20	14.85	26	1,491	1.74%
2023/01/17	0	0.00	1	14.50	14.45	-1	1,565	-0.06%
2023/01/16	1	14.55	1	14.70	14.50	0	1,620	0.00%
2023/01/13	1	14.55	2	14.60	14.80	-1	1,610	-0.06%
2023/01/12	42	14.70	15.2	14.75	14.75	26.8	1,563	1.71%
2023/01/09	6	13.80	0	0.00	13.90	6	1,398	0.43%
2023/01/05	0	0.00	2	14.00	13.85	-2	1,418	-0.14%
2023/01/04	2	13.75	0	0.00	13.75	2	1,419	0.14%
2022/12/27	0	0.00	17	14.05	14.10	-17	1,412	-1.20%
2022/12/26	0	0.00	0.4	13.95	13.95	-0.4	1,409	-0.03%
2022/12/22	0	0.00	6	14.08	14.10	-6	1,394	-0.43%
2022/12/21	7	14.02	1	13.80	13.85	6	1,400	0.43%
2022/12/16	0	0.00	4	14.25	14.05	-4	1,407	-0.28%
2022/12/12	0.1	14.25	10	14.40	14.50	-9.9	1,387	-0.72%
2022/12/08	0.4	14.25	0	0.00	14.25	0.4	1,382	0.03%
2022/12/07	0	0.00	1	14.20	14.25	-1	1,380	-0.07%
2022/12/05	2	14.90	0	0.00	14.90	2	1,364	0.15%
2022/12/02	7	15.00	0	0.00	14.95	7	1,352	0.52%
2022/11/29	0	0.00	2	14.60	14.65	-2	1,309	-0.15%
2022/11/28	0	0.00	1.5	14.55	14.40	-1.5	1,309	-0.11%
2022/11/16	0	0.00	12	14.32	14.20	-12	1,177	-1.02%
2022/11/15	10	15.15	0	0.00	14.80	10	1,151	0.87%
2022/11/14	3	14.68	4	14.74	14.80	-1	1,081	-0.09%
2022/11/11	0.2	14.00	0	0.00	13.95	0.2	1,006	0.02%
2022/11/09	0.3	14.20	0	0.00	14.15	0.3	981	0.03%
2022/11/08	4.2	14.46	0	0.00	14.15	4.2	962	0.43%
2022/11/07	2	14.15	2	14.68	14.95	0	909	0.00%
2022/11/04	0	0.00	1.3	13.29	13.60	-1.3	786	-0.16%
2022/11/03	0	0.00	1	13.35	13.40	-1	781	-0.13%
2022/11/02	1	13.45	0	0.00	13.40	1	782	0.13%
2022/11/01	1	13.15	0	0.00	13.45	1	773	0.13%
2022/10/26	1	13.35	1	13.10	13.00	0	732	0.00%
2022/10/25	5	13.27	9	13.38	13.30	-4	696	-0.57%
2022/10/24	15	13.17	0	0.00	13.20	15	541	2.77%
2022/10/21	0.1	11.95	1	11.75	12.00	-1	477	-0.20%
2022/10/19	3	12.25	0	0.00	12.20	3	475	0.63%
2022/10/12	0	0.00	1	12.15	12.15	-1	463	-0.22%
2022/10/05	0	0.00	6	13.10	12.80	-6	480	-1.25%
2022/10/04	0	0.00	2	12.80	13.00	-2	501	-0.40%
2022/10/03	0	0.00	1	12.40	12.55	-1	515	-0.19%
2022/09/30	4	12.50	0	0.00	12.60	4	525	0.76%
2022/09/29	0	0.00	2	12.43	12.60	-2	558	-0.36%
2022/09/28	10	12.40	10	12.32	12.25	0	603	0.00%
2022/09/27	10	12.76	10	12.70	12.85	0	619	0.00%
2022/09/26	2	12.80	2	12.90	12.80	0	632	0.00%
2022/09/14	0	14.15	0	0.00	14.05	0	719	0.00%
2022/09/12	0	14.15	0	0.00	14.20	0	752	0.00%
2022/09/06	0.1	14.10	0	0.00	13.95	0.1	764	0.01%
2022/09/05	0	14.20	3	14.20	14.10	-3	770	-0.39%
2022/09/02	2.1	14.55	0	0.00	14.40	2.1	774	0.27%
2022/08/31	0	15.20	0	0.00	15.10	0	767	0.00%
2022/08/19	0	0.00	1	15.65	15.65	-1	798	-0.13%
2022/08/18	1	15.55	0	0.00	15.65	1	803	0.13%
2022/08/17	0	0.00	14	15.51	15.40	-14	803	-1.74%
2022/08/16	2	15.33	0	0.00	15.35	2	812	0.25%
2022/08/15	4	15.26	0	0.00	15.30	4	831	0.48%
2022/08/10	4	14.65	0	0.00	14.65	4	847	0.47%
2022/08/02	1	14.70	0	0.00	14.45	1	1,037	0.10%
2022/08/01	1	14.95	1	14.85	14.90	0	1,068	0.00%
2022/07/29	10	14.55	2	14.55	14.60	8	1,081	0.74%
2022/07/22	2	14.75	0	0.00	14.75	2	1,176	0.17%
2022/07/21	1	14.55	0	0.00	14.60	1	1,203	0.08%
2022/07/20	0	0.00	3	14.80	14.60	-3	1,239	-0.24%
2022/07/19	0	0.00	1	14.60	14.55	-1	1,291	-0.08%
2022/07/18	2	14.30	0	0.00	14.40	2	1,345	0.15%
2022/07/13	2	14.10	0	0.00	14.20	2	1,611	0.12%
2022/07/12	1	13.50	10	13.45	13.45	-9	1,729	-0.52%
2022/07/08	2	14.65	0	0.00	14.60	2	1,978	0.10%
2022/07/06	13	16.12	0	0.00	15.45	13	2,196	0.59%
2022/07/05	3	16.27	0	0.00	16.50	3	2,170	0.14%
2022/07/04	2	15.80	0	0.00	15.80	2	2,155	0.09%
2022/06/30	2	17.00	0	0.00	16.90	2	2,147	0.09%
2022/06/24	1	17.30	1	17.70	17.75	0	2,213	0.00%
2022/06/23	0	0.00	2	17.28	17.30	-2	2,234	-0.09%
2022/06/21	0	0.00	1	17.75	18.05	-1	2,292	-0.04%
2022/06/20	1	17.60	0	0.00	17.30	1	2,329	0.04%
2022/06/17	1	18.05	1	18.05	18.05	0	2,443	0.00%
2022/06/13	2	18.35	0	0.00	18.45	2	2,549	0.08%
2022/06/07	1	18.95	0	0.00	18.95	1	2,589	0.04%
2022/06/02	0	0.00	2	19.10	19.05	-2	2,675	-0.07%
2022/05/30	0	0.00	1	19.25	19.20	-1	2,956	-0.03%
2022/05/27	0	0.00	1	18.85	18.85	-1	3,054	-0.03%
2022/05/26	1	19.05	1	18.90	18.70	0	3,088	0.00%
2022/05/25	1	18.65	1	18.60	18.90	0	3,107	0.00%
2022/05/23	1	19.10	2	19.00	18.95	-1	3,125	-0.03%
2022/05/12	1	17.65	0	0.00	17.50	1	3,098	0.03%
2022/05/11	2	18.93	0	0.00	18.60	2	3,042	0.07%
2022/05/10	1.2	19.56	16	19.23	19.65	-14.8	2,993	-0.50%
2022/05/09	2	20.00	0	0.00	19.95	2	2,977	0.07%
2022/05/06	0	0.00	1	20.85	20.90	-1	2,953	-0.03%
2022/05/05	0	0.00	1	21.50	21.35	-1	2,957	-0.03%
2022/05/04	1	21.40	16	21.15	21.10	-15	2,962	-0.51%
2022/04/28	1	21.60	0	0.00	21.80	1	3,007	0.03%
2022/04/26	1	22.00	6	22.32	22.00	-5	2,974	-0.17%
2022/04/25	1	21.90	0	0.00	21.90	1	2,948	0.03%
2022/04/22	5	22.85	11	23.12	23.05	-6	2,902	-0.21%
2022/04/21	9	22.80	3	22.85	22.75	6	2,883	0.21%
2022/04/20	3.7	23.29	4	23.40	23.45	-0.4	2,916	-0.01%
2022/04/19	24	23.74	10	23.71	23.55	14	2,855	0.49%
2022/04/18	12	23.38	0	0.00	23.15	12	2,726	0.44%
2022/04/15	7.5	23.67	19	23.73	23.80	-11.5	2,607	-0.44%
2022/04/14	7	23.29	1	23.55	23.20	6	2,445	0.25%
2022/04/13	29	23.09	10	23.31	23.15	19	2,363	0.80%
2022/04/12	3	22.20	10	22.20	22.20	-7	2,204	-0.32%
2022/04/11	0.1	21.40	12	21.50	21.35	-11.9	2,134	-0.56%
2022/03/31	0	0.00	34	22.74	22.60	-34	2,096	-1.62%
2022/03/30	5	22.70	2	22.45	22.55	3	2,076	0.14%
2022/03/29	0	0.00	4	22.85	22.70	-4	2,057	-0.19%
2022/03/28	0	0.00	1	22.75	22.70	-1	2,036	-0.05%
2022/03/25	0	0.00	2	22.75	22.60	-2	2,014	-0.10%
2022/03/24	2	22.68	5	22.86	22.65	-3	1,999	-0.15%
2022/03/23	3	22.60	10	22.73	22.70	-7	1,969	-0.36%
2022/03/22	11	22.54	17	22.61	22.40	-6	1,926	-0.31%
2022/03/21	0	0.00	3	22.22	22.00	-3	1,795	-0.17%
2022/03/18	0	0.00	2	21.80	21.75	-2	1,769	-0.11%
2022/03/16	1	20.45	0	0.00	20.70	1	1,726	0.06%
2022/03/15	0	0.00	3	20.25	20.30	-3	1,722	-0.17%
2022/03/14	0	0.00	2	20.70	20.80	-2	1,723	-0.12%
2022/03/11	0	0.00	4	20.60	20.65	-4	1,724	-0.23%
2022/03/09	1	20.65	2	20.60	20.80	-1	1,704	-0.06%
2022/03/08	52	21.26	4	20.40	20.30	48	1,706	2.81%
2022/03/07	7	22.11	0	0.00	21.70	7	1,650	0.42%
2022/03/04	12	22.01	16	22.10	22.05	-4	1,538	-0.26%
2022/03/03	17	21.66	0	0.00	21.70	17	1,427	1.19%
2022/03/02	31	21.86	2	22.45	21.80	29	1,445	2.01%
2022/03/01	2	21.75	5	21.77	21.70	-3	1,357	-0.22%
2022/02/25	0	0.00	1	21.45	21.40	-1	1,348	-0.07%
2022/02/22	2	21.33	0	0.00	21.15	2	1,388	0.14%
2022/02/14	0	20.45	0	0.00	20.55	0	1,793	0.00%
2022/01/26	0	0.00	1	19.55	19.40	-1	2,019	-0.05%
2022/01/25	3	19.82	2	19.55	19.55	1	2,042	0.05%
2022/01/24	0	0.00	2	20.00	20.10	-2	2,062	-0.10%
2022/01/21	1	20.65	10	20.90	20.50	-9	2,062	-0.44%
2022/01/20	2	20.75	0	0.00	20.65	2	2,041	0.10%
2022/01/19	11	20.52	0	0.00	20.55	11	2,065	0.53%
2022/01/13	4	21.80	0	0.00	21.70	4	2,209	0.18%
2022/01/06	0	0.00	4	21.35	21.35	-4	3,240	-0.12%
2022/01/05	0	0.00	2	21.45	21.40	-2	3,253	-0.06%
2022/01/03	0	0.00	0.3	22.10	21.85	-0.3	3,260	-0.01%
2021/12/29	3	22.15	0	0.00	22.20	3	3,311	0.09%
2021/12/20	2	22.03	1	22.05	22.10	1	3,476	0.03%
2021/12/17	1	21.85	0	0.00	21.80	1	3,472	0.03%
2021/12/10	2	21.70	0	0.00	21.60	2	3,544	0.06%
2021/12/09	0	0.00	4	21.98	21.90	-4	3,603	-0.11%
2021/12/08	2	21.88	0	0.00	21.85	2	3,728	0.05%
2021/12/07	2	21.75	0	0.00	21.75	2	3,787	0.05%
2021/11/29	1	21.60	1	21.55	21.45	0	3,968	0.00%
2021/11/25	3	22.87	0	0.00	22.80	3	4,115	0.07%
2021/11/24	1	22.90	2	22.93	22.90	-1	4,270	-0.02%
2021/11/23	7	22.63	3	22.55	22.50	4	4,295	0.09%
2021/11/22	0.1	22.85	4	22.90	22.80	-3.9	4,442	-0.09%
2021/11/19	1	22.75	2	22.80	22.50	-1	4,435	-0.02%
2021/11/18	0	0.00	2	22.90	22.75	-2	4,555	-0.04%
2021/11/17	1	22.30	0	0.00	22.50	1	4,558	0.02%
2021/11/16	0	0.00	2	22.50	22.35	-2	4,596	-0.04%
2021/11/12	0	0.00	8	23.01	23.00	-8	4,648	-0.17%
2021/11/11	8	24.06	9	23.62	23.80	-1	4,618	-0.02%
2021/11/10	18.2	23.12	16	22.96	22.65	2.2	4,402	0.05%
2021/11/08	11	22.35	1	22.50	22.00	10	4,340	0.23%
2021/11/05	1	21.85	4	21.58	21.85	-3	4,366	-0.07%
2021/11/04	2	21.70	0	0.00	21.75	2	4,403	0.05%
2021/11/03	1	21.70	10	21.70	21.75	-9	4,434	-0.20%
2021/11/02	1	21.70	10	21.85	21.25	-9	4,447	-0.20%
2021/11/01	10	21.40	5	21.46	21.70	5	4,468	0.11%
2021/10/28	0	0.00	12	21.35	21.30	-12	5,019	-0.24%
2021/10/26	0	0.00	4	21.70	21.55	-4	5,077	-0.08%
2021/10/25	2	21.80	0	0.00	21.75	2	5,093	0.04%
2021/10/22	1	22.50	2	21.80	21.65	-1	5,194	-0.02%
2021/10/21	0	0.00	2	22.65	22.60	-2	5,391	-0.04%
2021/10/20	3	22.50	3	22.60	22.50	0	5,359	0.00%
2021/10/19	1	22.80	17	22.64	22.70	-16	5,356	-0.30%
2021/10/18	35	23.83	23	23.35	23.35	12	5,335	0.22%
2021/10/15	20	23.62	8.5	23.96	24.00	11.5	5,106	0.23%
2021/10/14	0	0.00	1	21.05	21.85	-1	4,560	-0.02%
2021/10/07	1	21.20	0	0.00	21.15	1	4,765	0.02%
2021/10/06	2	20.83	0	0.00	20.50	2	4,893	0.04%
2021/10/05	0.5	20.65	0	0.00	21.10	0.5	4,965	0.01%
2021/10/04	3	20.82	5	20.83	20.45	-2	5,039	-0.04%
2021/10/01	0.5	21.65	2	21.53	21.45	-1.5	5,250	-0.03%
2021/09/30	1	22.25	0	0.00	22.65	1	5,369	0.02%
2021/09/27	0	0.00	1	23.10	23.15	-1	6,048	-0.02%
2021/09/23	2	22.40	0	0.00	22.25	2	8,038	0.02%
2021/09/16	1	23.25	0	0.00	23.15	1	10,184	0.01%
2021/09/14	2	23.83	1	23.95	23.85	1	10,661	0.01%
2021/09/10	2	23.55	2	23.55	23.45	0	11,080	0.00%
2021/09/08	3	24.10	2	24.35	23.50	1	11,237	0.01%
2021/09/06	6	24.38	0	0.00	24.25	6	11,451	0.05%
2021/09/01	1	25.45	2	25.75	25.40	-1	11,733	-0.01%
2021/08/30	227	25.79	223	25.20	25.20	4	11,826	0.03%	大買/大賣/
2021/08/27	0	0.00	4	24.71	25.00	-4	11,901	-0.03%
2021/08/26	5	24.63	4	24.71	24.30	1	12,052	0.01%
2021/08/24	17	23.65	3	24.20	23.50	14	12,544	0.11%
2021/08/20	2	22.00	2	22.20	22.25	0	13,684	0.00%
2021/08/19	0	0.00	2	23.30	22.05	-2	13,842	-0.01%
2021/08/18	4.2	22.20	2	22.35	23.35	2.2	13,950	0.02%
2021/08/16	4.3	22.97	33	22.94	22.65	-28.7	14,212	-0.20%
2021/08/13	8	24.11	2	24.65	24.00	6	14,369	0.04%
2021/08/12	0	0.00	4	24.60	24.90	-4	14,895	-0.03%
2021/08/11	7	24.57	5	24.97	24.35	2	15,384	0.01%
2021/08/10	6	25.51	0	0.00	25.25	6	15,635	0.04%
2021/08/09	18	26.25	0	0.00	25.90	18	15,861	0.11%
2021/08/06	4	26.89	30	26.61	26.50	-26	16,268	-0.16%
2021/08/05	5	26.70	30	26.76	26.70	-25	16,622	-0.15%
2021/08/04	44	27.24	8	27.28	27.25	36	16,934	0.21%
2021/08/03	4	27.03	12	27.10	26.70	-8	17,762	-0.05%
2021/08/02	5	25.55	7	25.71	25.75	-2	18,341	-0.01%
2021/07/30	1	25.55	0	0.00	25.25	1	19,023	0.01%
2021/07/29	4	25.48	1	25.50	25.60	3	19,285	0.02%
2021/07/28	15	25.58	1	25.70	25.30	14	19,489	0.07%
2021/07/27	4	26.50	11	26.71	26.45	-7	19,584	-0.04%
2021/07/26	3	25.82	3	25.75	25.60	0	19,562	0.00%
2021/07/23	1	25.70	0	0.00	25.95	1	19,779	0.01%
2021/07/22	4	25.28	5	25.80	25.00	-1	20,097	0.00%
2021/07/21	9	26.34	0	0.00	25.45	9	20,417	0.04%
2021/07/20	13	26.01	7	26.17	26.15	6	20,727	0.03%
2021/07/19	4	27.54	4	27.43	27.05	0	20,898	0.00%
2021/07/16	3	26.67	0	0.00	26.70	3	21,110	0.01%
2021/07/15	18.1	26.81	3	26.22	26.80	15.1	21,686	0.07%
2021/07/14	7.1	25.51	2	25.48	25.65	5.1	22,664	0.02%
2021/07/13	24.5	26.52	23	26.32	25.95	1.5	22,713	0.01%
2021/07/12	5	27.40	52	27.40	27.20	-47	23,445	-0.20%
2021/07/09	15.1	27.12	37	27.20	27.20	-21.9	24,288	-0.09%
2021/07/08	38	27.40	20	27.71	27.90	18	24,722	0.07%
2021/07/07	4.2	26.87	1	26.90	26.10	3.2	24,675	0.01%
2021/07/06	18.2	27.31	7	27.16	26.95	11.2	24,812	0.05%
2021/07/05	8	27.42	11	27.46	27.25	-3	24,928	-0.01%
2021/07/02	53.2	28.28	18	28.23	27.70	35.2	25,136	0.14%
2021/07/01	64.5	28.95	31.1	29.04	28.90	33.4	24,766	0.13%
2021/06/30	86.5	32.60	48.1	32.38	32.10	38.4	24,033	0.16%
2021/06/29	65.2	32.04	57	32.36	32.85	8.2	22,926	0.04%
2021/06/28	67	28.64	62	29.20	29.90	5	21,462	0.02%
2021/06/25	7	26.94	9	26.92	27.20	-2	20,990	-0.01%
2021/06/24	5	26.92	4	26.93	26.70	1	20,912	0.00%
2021/06/23	16	27.17	9	26.58	26.15	7	20,798	0.03%
2021/06/22	10	26.93	17.6	27.03	27.10	-7.6	20,514	-0.04%
2021/06/21	9	24.51	6	24.53	24.65	3	20,055	0.01%
2021/06/18	0	25.18	6	25.30	25.00	-6	20,018	-0.03%
2021/06/17	13	25.91	1	25.20	25.95	12	19,940	0.06%
2021/06/16	0.5	27.15	4	26.89	26.00	-3.5	19,852	-0.02%
2021/06/15	3.5	26.79	1	26.75	27.50	2.5	19,733	0.01%
2021/06/11	3	26.52	1	26.50	26.45	2	19,611	0.01%
2021/06/09	11	27.05	0	0.00	26.90	11	19,441	0.06%
2021/06/08	10	28.42	13	27.99	28.05	-3	19,302	-0.02%
2021/06/07	6	27.75	1	27.80	27.45	5	19,195	0.03%
2021/06/04	7	28.08	7	28.41	27.50	0	19,043	0.00%
2021/06/03	1	28.60	33	29.02	29.05	-32	18,833	-0.17%
2021/06/02	27	28.55	34	28.56	28.65	-7	18,652	-0.04%
2021/06/01	32	27.76	17	27.42	27.90	15	18,353	0.08%
2021/05/31	57	28.43	15	29.16	28.05	42	18,082	0.23%
2021/05/28	22	26.00	34.4	26.60	26.75	-12.4	17,162	-0.07%
2021/05/27	8	24.76	11	24.79	24.35	-3	16,831	-0.02%
2021/05/26	0	0.00	37	23.70	24.30	-37	16,680	-0.22%
2021/05/25	8	23.80	3	23.45	24.00	5	16,594	0.03%
2021/05/24	8	24.59	15	24.09	23.90	-7	16,513	-0.04%
2021/05/21	6	23.80	24	23.76	24.30	-18	16,506	-0.11%
2021/05/20	54	24.58	31.5	24.70	23.20	22.5	16,469	0.14%
2021/05/19	12.5	24.97	12	25.40	25.65	0.5	15,940	0.00%
2021/05/18	3	23.07	22.1	23.25	23.35	-19.1	15,576	-0.12%
2021/05/17	4	21.64	9.3	21.50	21.25	-5.3	15,313	-0.03%
2021/05/14	10	25.45	21	24.07	23.60	-11	15,036	-0.07%
2021/05/13	24.1	25.48	33	25.67	25.30	-8.9	14,596	-0.06%
2021/05/12	20.3	28.47	32	28.58	28.10	-11.7	14,214	-0.08%
2021/05/11	174.2	33.94	44.2	33.38	31.20	130	13,892	0.94%	大買/鉅額交易
2021/05/10	26.2	33.66	86.2	34.09	34.65	-60	12,902	-0.47%
2021/05/07	66.2	31.88	45.1	31.50	31.50	21.1	12,022	0.18%
2021/05/06	18.1	30.67	19.1	30.20	31.10	-1	11,314	-0.01%
2021/05/05	45.2	28.74	51.6	28.69	29.30	-6.4	10,999	-0.06%
2021/05/04	8.2	26.04	56	26.98	26.65	-47.8	10,761	-0.44%
2021/05/03	19	30.38	13	31.92	28.80	6	10,566	0.06%
2021/04/29	38	32.48	24	32.02	31.95	14	10,380	0.13%
2021/04/28	14.2	32.92	20	32.82	33.55	-5.8	10,155	-0.06%
2021/04/27	25	29.08	19	28.99	30.70	6	9,860	0.06%
2021/04/26	35	27.49	64.1	26.80	27.95	-29.1	9,500	-0.31%
2021/04/23	40	24.75	109	25.43	25.70	-69	9,189	-0.75%	大賣/
2021/04/22	19.1	25.22	6	24.75	25.15	13.1	9,057	0.14%
2021/04/21	149.1	24.83	46	24.90	24.60	103.1	8,755	1.18%	大買/鉅額交易
2021/04/20	114.5	24.07	110	24.59	24.90	4.5	8,207	0.05%	大買/大賣/
2021/04/19	0	0.00	1.5	22.65	22.65	-1.5	7,332	-0.02%
2021/04/16	116	19.90	85	20.05	20.60	31	7,353	0.42%	大買/
2021/04/15	96	18.65	35.6	18.69	18.75	60.4	6,520	0.93%
2021/04/14	26	17.13	25.7	16.78	17.25	0.3	5,632	0.01%
2021/04/13	3	16.53	21.7	16.41	16.05	-18.7	5,270	-0.35%
2021/04/12	13	15.59	4	15.50	16.65	9	5,144	0.17%
2021/04/09	30	15.37	18	15.20	15.25	12	4,978	0.24%
2021/04/08	29	15.52	84	15.21	15.85	-55	4,808	-1.14%
2021/04/07	0	0.00	1	14.50	14.55	-1	4,532	-0.02%
2021/04/06	2	14.35	1	14.25	14.55	1	4,587	0.02%
2021/04/01	9	13.96	5	14.00	14.00	4	4,603	0.09%
2021/03/31	1	13.85	0	0.00	13.90	1	4,740	0.02%
2021/03/30	0	0.00	1	13.70	13.70	-1	5,214	-0.02%
2021/03/29	8	14.08	6	13.88	13.80	2	5,488	0.04%
2021/03/26	1	13.70	0	0.00	13.75	1	6,484	0.02%
2021/03/25	1	13.60	28	13.77	13.65	-27	7,195	-0.38%
2021/03/24	6	13.37	9	13.47	13.60	-3	7,645	-0.04%
2021/03/23	13	13.57	8	13.45	13.35	5	7,934	0.06%
2021/03/22	0	0.00	3.1	13.45	13.55	-3.1	8,246	-0.04%
2021/03/19	2	13.15	1	13.30	13.25	1	8,228	0.01%
2021/03/18	0	0.00	1	13.35	13.30	-1	8,283	-0.01%
2021/03/17	2	13.15	0	0.00	13.25	2	8,277	0.02%
2021/03/10	0	0.00	8	13.38	13.30	-8	8,399	-0.10%
2021/03/08	0	0.00	3	13.22	13.20	-3	8,473	-0.04%
2021/03/05	2	13.10	0	0.00	13.10	2	8,584	0.02%
2021/03/04	3	13.43	0	0.00	13.40	3	8,723	0.03%
2021/03/03	0	0.00	8	13.21	13.30	-8	8,755	-0.09%
2021/03/02	5	13.00	2	13.15	12.95	3	8,828	0.03%
2021/02/26	7	13.15	0	0.00	13.05	7	8,977	0.08%
2021/02/24	5	13.85	7	13.84	13.15	-2	8,971	-0.02%
2021/02/23	14	13.72	9	13.79	13.50	5	8,869	0.06%
2021/02/22	16	13.20	37.8	13.34	13.50	-21.8	8,706	-0.25%
2021/02/19	0	0.00	1	12.70	12.50	-1	8,518	-0.01%
2021/02/18	5	12.70	7	12.80	12.70	-2	8,587	-0.02%
2021/02/17	3	11.58	7	12.03	11.95	-4	8,424	-0.05%
2021/02/04	1	11.35	0	0.00	11.30	1	8,389	0.01%
2021/02/03	0	0.00	1	11.45	11.45	-1	8,381	-0.01%
2021/02/01	8	11.38	30	11.47	11.30	-22	8,378	-0.26%
2021/01/29	6	10.85	0	0.00	10.70	6	8,280	0.07%
2021/01/28	4.9	11.02	0	0.00	11.15	4.9	8,261	0.06%
2021/01/27	1	11.20	0	0.00	11.20	1	8,346	0.01%
2021/01/26	2	11.30	4	11.60	11.30	-2	8,533	-0.02%
2021/01/25	0	0.00	2	11.40	11.65	-2	8,547	-0.02%
2021/01/22	4	11.45	3	11.25	11.55	1	8,681	0.01%
2021/01/21	1	11.50	0	0.00	11.30	1	8,632	0.01%
2021/01/20	8	11.44	2	11.40	11.35	6	8,602	0.07%
2021/01/19	1	12.35	39	12.20	12.10	-38	8,527	-0.45%
2021/01/18	9.8	11.64	2	11.70	12.00	7.8	8,534	0.09%
2021/01/15	8	12.30	3	12.37	12.15	5	8,464	0.06%
2021/01/14	5	12.81	3	12.90	12.85	2	8,407	0.02%
2021/01/13	16	13.02	2	13.35	13.00	14	8,382	0.17%
2021/01/12	48.1	13.61	22	13.14	12.95	26.1	8,306	0.31%
2021/01/11	6	14.13	22	14.25	13.95	-16	8,139	-0.20%
2021/01/08	6	13.65	0	0.00	13.75	6	7,991	0.08%
2021/01/07	5	13.85	4	14.03	13.80	1	7,948	0.01%
2021/01/06	11	13.82	10	13.95	13.60	1	7,934	0.01%
2021/01/05	4	13.85	2	13.90	14.00	2	7,851	0.03%
2021/01/04	2	13.60	5	13.94	13.95	-3	7,797	-0.04%
2020/12/31	5	13.71	6	13.84	13.70	-1	7,673	-0.01%
2020/12/30	10	13.41	17	13.65	13.60	-7	7,618	-0.09%
2020/12/29	8	13.61	8	13.59	13.45	0	7,513	0.00%
2020/12/28	16	13.67	19	13.69	13.55	-3	7,398	-0.04%
2020/12/25	51	13.98	8	13.98	13.85	43	7,256	0.59%
2020/12/24	48	14.46	27	14.61	14.20	21	7,062	0.30%
2020/12/23	11	13.71	37.8	13.90	14.05	-26.8	6,530	-0.41%
2020/12/22	104	15.05	45	14.58	13.60	59	6,242	0.95%	大買/
2020/12/21	48	14.14	46.1	14.41	14.55	1.9	5,204	0.04%
2020/12/18	60	12.92	48	12.86	13.30	12	4,473	0.27%
2020/12/17	15.1	12.46	18	12.55	12.35	-2.9	3,943	-0.07%
2020/12/16	11	12.92	22	12.84	13.10	-11	3,637	-0.30%
2020/12/15	2	12.15	12	12.10	11.95	-10	3,303	-0.30%
2020/12/14	0	0.00	11	12.19	12.20	-11	3,283	-0.34%
2020/12/11	2	11.75	0	0.00	11.75	2	3,268	0.06%
2020/12/10	3	11.87	8	12.00	11.85	-5	3,284	-0.15%
2020/12/08	1	11.80	0	0.00	11.85	1	3,611	0.03%
2020/12/07	14	12.16	18	11.98	11.95	-4	3,729	-0.11%
2020/12/04	10	12.03	7	12.02	12.05	3	3,708	0.08%
2020/12/03	1	12.00	0	0.00	11.85	1	3,862	0.03%
2020/12/02	7	12.06	1	12.00	12.00	6	4,000	0.15%
2020/12/01	6	12.32	100	12.43	12.30	-94	3,927	-2.39%
2020/11/30	53	12.45	15.2	12.73	12.45	37.8	3,814	0.99%
2020/11/27	47	12.00	4	11.93	12.15	43	3,655	1.18%
2020/11/26	21	11.81	5	11.55	11.85	16	3,567	0.45%
2020/11/25	1	11.40	17	11.76	11.80	-16	3,548	-0.45%
2020/11/24	0	0.00	32	11.26	11.25	-32	3,367	-0.95%
2020/11/23	15	11.02	0	0.00	11.10	15	3,317	0.45%
2020/11/20	22	10.89	2	10.95	11.00	20	3,283	0.61%
2020/11/17	3	10.93	2	11.05	10.90	1	3,388	0.03%
2020/11/16	0	0.00	0.2	10.50	10.70	-0.2	3,293	-0.01%
2020/11/12	1	10.55	0	0.00	10.55	1	3,418	0.03%
2020/11/10	0	0.00	20	10.55	10.65	-20	3,404	-0.59%
2020/11/06	2	10.90	1	10.80	10.75	1	3,365	0.03%
2020/11/05	0	0.00	10	11.00	10.95	-10	3,336	-0.30%
2020/11/03	1	11.25	5	11.13	11.35	-4	3,224	-0.12%
2020/10/30	15	11.01	19	10.91	10.75	-4	2,993	-0.13%
2020/10/29	0	0.00	1	10.65	10.60	-1	2,826	-0.04%
2020/10/26	20	10.88	0	0.00	10.75	20	2,793	0.72%
2020/10/23	0	0.00	4	10.70	10.60	-4	2,750	-0.15%
2020/10/14	1	10.65	15	10.65	10.60	-14	2,620	-0.53%
2020/10/13	15	10.70	3	10.72	10.70	12	2,583	0.46%
2020/10/12	0	0.00	1	10.35	10.40	-1	2,482	-0.04%
2020/10/08	0	0.00	1	10.20	10.15	-1	2,463	-0.04%
2020/10/07	0	0.00	20	10.08	10.15	-20	2,448	-0.82%
2020/10/06	2	10.15	0	0.00	10.05	2	2,445	0.08%
2020/10/05	0	0.00	6	9.80	9.92	-6	2,442	-0.25%
2020/09/30	1	9.84	0	0.00	9.79	1	2,444	0.04%
2020/09/29	1	9.94	0	0.00	9.77	1	2,477	0.04%
2020/09/24	1	9.98	0	0.00	9.90	1	2,519	0.04%
2020/09/23	2	10.43	0	0.00	10.20	2	2,532	0.08%
2020/09/22	0	0.00	3	10.60	10.35	-3	2,549	-0.12%
2020/09/18	10	10.85	0	0.00	10.85	10	2,543	0.39%
2020/09/16	0	0.00	2	10.60	10.60	-2	2,463	-0.08%
2020/09/15	2	10.95	0	0.00	11.00	2	2,406	0.08%
2020/09/14	42	11.08	12	11.04	10.95	30	2,366	1.27%
2020/09/11	8	11.03	6	11.23	10.70	2	2,234	0.09%
2020/09/10	4	10.95	7	10.81	11.20	-3	1,965	-0.15%
2020/09/09	6	10.58	0	0.00	10.55	6	1,810	0.33%
2020/09/08	25	10.93	218	11.15	10.60	-193	1,763	-10.94%	大賣/鉅額交易
2020/09/07	2	10.80	6.5	10.58	10.95	-4.5	1,529	-0.29%
2020/09/03	0	0.00	1	10.10	10.10	-1	1,320	-0.08%
2020/09/02	2	10.05	0	0.00	10.00	2	1,300	0.15%
2020/08/31	5	10.15	5	10.00	10.10	0	1,254	0.00%
2020/08/25	2	9.91	0	0.00	9.83	2	1,126	0.18%
2020/08/24	0	0.00	2	10.00	9.95	-2	1,095	-0.18%
2020/08/20	17	9.51	0	0.00	9.41	17	997	1.70%
2020/08/19	22	9.71	1	9.78	9.64	21	973	2.16%
2020/08/18	28	9.79	2	9.82	9.96	26	921	2.82%
2020/08/17	7	9.19	10	9.18	9.20	-3	825	-0.36%
2020/08/11	1	8.80	0	0.00	8.75	1	771	0.13%
2020/08/04	3	8.57	0	0.00	8.64	3	874	0.34%
2020/08/03	3	8.60	0	0.00	8.57	3	882	0.34%
2020/07/28	1	8.34	0	0.00	8.32	1	1,107	0.09%
2020/07/27	2	8.59	5	8.48	8.45	-3	1,113	-0.27%
2020/07/24	2	8.91	0	0.00	8.80	2	1,106	0.18%
2020/07/14	4	8.95	0	0.00	8.91	4	1,122	0.36%
2020/07/13	1	8.94	0	0.00	9.00	1	1,127	0.09%
2020/07/10	4	8.93	0	0.00	8.90	4	1,135	0.35%
2020/07/09	1	9.23	0	0.00	9.18	1	1,202	0.08%
2020/07/08	10	9.44	0	0.00	9.34	10	1,205	0.83%
2020/07/06	2	10.05	0	0.00	10.05	2	1,169	0.17%
2020/07/01	0	0.00	4	9.97	10.05	-4	1,068	-0.37%
2020/06/19	4	9.72	0	0.00	9.63	4	1,024	0.39%
2020/06/12	1	9.38	0	0.00	9.38	1	1,030	0.10%
2020/06/11	1	9.59	0	0.00	9.45	1	1,042	0.10%
2020/06/10	1	9.64	10	9.61	9.62	-9	1,038	-0.87%
2020/06/05	10	9.48	0	0.00	9.46	10	1,054	0.95%
2020/06/03	0	0.00	1	9.40	9.40	-1	1,048	-0.10%
2020/05/15	0	0.00	9	9.15	9.10	-9	1,002	-0.90%
2020/05/14	0.5	9.10	0	0.00	9.16	0.5	995	0.05%
2020/05/13	6	9.28	0	0.00	9.27	6	986	0.61%
2020/05/12	4.5	9.26	10	9.31	9.25	-5.5	976	-0.56%
2020/05/11	4	9.82	2	9.79	9.67	2	924	0.22%
2020/05/06	2	10.50	0	0.00	10.10	2	843	0.24%
2020/05/05	0	0.00	4	10.22	10.40	-4	769	-0.53%
2020/04/30	0	0.00	9	9.71	9.71	-9	632	-1.42%
2020/04/29	2	9.56	0	0.00	9.62	2	625	0.32%
2020/04/28	0	0.00	10	9.46	9.50	-10	623	-1.60%
2020/04/23	5	9.22	0	0.00	9.25	5	619	0.81%
2020/04/20	0	0.00	20	9.39	9.39	-20	596	-3.35%
2020/04/17	0	0.00	2	9.45	9.47	-2	593	-0.34%
2020/04/16	2	9.52	14	9.54	9.52	-12	579	-2.07%
2020/04/15	6	9.73	0	0.00	9.63	6	569	1.05%
2020/04/14	10	9.95	1	9.74	9.73	9	555	1.62%
2020/04/13	0	0.00	15	9.25	9.30	-15	473	-3.17%
2020/04/10	11	9.26	1.6	9.29	9.33	9.4	458	2.05%
2020/04/09	1	8.74	0	0.00	8.85	1	426	0.23%
2020/04/08	4	8.68	0	0.00	8.72	4	426	0.94%
2020/03/31	5	8.20	0	0.00	8.17	5	403	1.24%
2020/03/30	10	8.12	0	0.00	8.15	10	399	2.51%
2020/03/27	13	7.92	8	7.97	8.20	5	396	1.26%
2020/03/25	5	7.61	0	0.00	7.51	5	372	1.34%
2020/03/24	0	0.00	2	7.19	7.19	-2	366	-0.55%
2020/03/20	2	6.50	0	0.00	6.65	2	383	0.52%
2020/03/19	0	0.00	50	6.35	6.22	-50	384	-13.02%
2020/03/18	7	6.81	0	0.00	6.87	7	371	1.88%
2020/03/17	6	6.83	2	6.93	6.75	4	362	1.10%
2020/03/13	0	0.00	1	7.12	7.35	-1	342	-0.29%
2020/03/12	0	0.00	3	8.11	7.90	-3	320	-0.94%
2020/03/10	1	8.50	0	0.00	8.50	1	317	0.32%
2020/03/04	1	8.75	1	8.71	8.76	0	308	0.00%
2020/03/03	1	8.87	3	8.80	8.77	-2	308	-0.65%
2020/02/26	1	8.94	0	0.00	8.97	1	301	0.33%
2020/02/21	2	9.07	0	0.00	9.06	2	293	0.68%
2020/02/14	0	0.00	1	9.09	9.07	-1	304	-0.33%
2020/02/12	1	9.07	0	0.00	9.08	1	315	0.32%
2020/02/06	2	9.17	0	0.00	9.18	2	328	0.61%
2020/02/04	1	9.15	2	9.15	9.18	-1	327	-0.31%
2020/01/15	1	9.91	0	0.00	9.89	1	361	0.28%
2020/01/13	1	9.84	0	0.00	9.79	1	426	0.23%
2020/01/03	0.5	9.90	0	0.00	9.91	0.5	442	0.11%
2020/01/02	4	9.97	0	0.00	9.93	4	440	0.91%
2019/12/26	4	10.01	0	0.00	10.00	4	433	0.92%
2019/12/25	4	9.97	0	0.00	10.00	4	430	0.93%
2019/12/23	1	9.95	0	0.00	9.97	1	432	0.23%
2019/12/19	2	9.96	0	0.00	9.94	2	432	0.46%
2019/12/18	0.3	9.96	0	0.00	10.05	0.3	426	0.07%
2019/12/17	1	9.92	0	0.00	9.85	1	408	0.24%
2019/12/11	0.3	9.75	0	0.00	9.80	0.3	401	0.07%
2019/12/09	0.3	9.77	0	0.00	9.79	0.3	407	0.07%
2019/12/06	0.3	9.74	0	0.00	9.74	0.3	405	0.08%
2019/12/05	0.5	9.70	0	0.00	9.75	0.5	405	0.12%
2019/11/13	1	9.73	0	0.00	9.85	1	586	0.17%
2019/11/08	0	0.00	6	9.89	9.89	-6	618	-0.97%
2019/11/05	2	9.94	2	9.98	9.93	0	640	0.00%
2019/11/04	0	0.00	2	9.96	9.98	-2	642	-0.31%
2019/10/23	2	9.95	0	0.00	9.98	2	628	0.32%
2019/10/22	0	0.00	4	10.15	10.05	-4	623	-0.64%
2019/10/21	0	0.00	2	9.97	9.96	-2	584	-0.34%
2019/10/04	0	0.00	1	9.56	9.56	-1	682	-0.15%
2019/10/02	0	0.00	3	9.67	9.69	-3	683	-0.44%
2019/09/17	2	10.00	0	0.00	9.95	2	744	0.27%
2019/09/16	10	9.98	0	0.00	9.96	10	745	1.34%
2019/09/10	10	10.00	0	0.00	9.99	10	749	1.33%
2019/09/06	1	10.00	0	0.00	10.00	1	748	0.13%
2019/09/05	13	10.13	0	0.00	10.00	13	750	1.73%
2019/09/04	24	10.20	6	10.20	10.20	18	747	2.41%
2019/08/28	2	9.67	0	0.00	9.67	2	682	0.29%
2019/08/13	0	0.00	1	9.88	9.80	-1	863	-0.12%
2019/08/08	0	0.00	1	9.46	9.50	-1	901	-0.11%
2019/08/05	2	9.55	0	0.00	9.47	2	1,162	0.17%
2019/07/30	0	0.00	15	9.87	9.86	-15	1,210	-1.24%
2019/07/29	1	9.88	6	9.85	9.88	-5	1,208	-0.41%
2019/07/26	10	9.87	15	9.86	9.87	-5	1,209	-0.41%
2019/07/25	5	9.92	5	9.94	9.89	0	1,208	0.00%
2019/07/23	5	9.96	0	0.00	9.96	5	1,200	0.42%
2019/07/22	3	10.07	0	0.00	10.00	3	1,194	0.25%
2019/07/17	3	10.08	0	0.00	10.20	3	1,241	0.24%
2019/07/16	15	10.35	0	0.00	10.20	15	1,241	1.21%
2019/07/15	1	9.99	0	0.00	10.05	1	1,158	0.09%
2019/07/09	1	9.85	0	0.00	9.83	1	1,243	0.08%
2019/07/05	1	9.92	0	0.00	9.95	1	1,249	0.08%
2019/06/26	1	10.10	1	10.10	10.05	0	1,211	0.00%
2019/05/31	0	0.00	1	10.35	10.35	-1	1,191	-0.08%
2019/05/30	0	0.00	12	10.35	10.35	-12	1,187	-1.01%
2019/05/29	12	10.53	2	10.60	10.50	10	1,173	0.85%
2019/05/27	0	0.00	1	10.30	10.30	-1	1,115	-0.09%
2019/05/22	0	0.00	2	10.15	10.05	-2	1,107	-0.18%
2019/05/21	1	10.20	0	0.00	10.05	1	1,095	0.09%
2019/05/20	12	10.15	0	0.00	10.15	12	1,074	1.12%
2019/05/17	23	10.05	20	10.10	10.15	3	1,033	0.29%
2019/05/16	2	10.20	0	0.00	10.05	2	992	0.20%
2019/05/15	1	10.50	7	10.51	10.35	-6	956	-0.63%
2019/05/14	1	10.05	0	0.00	9.99	1	835	0.12%
2019/05/13	11	9.88	14	10.00	9.90	-3	786	-0.38%
2019/05/10	11	9.60	0	0.00	9.59	11	698	1.57%
2019/05/09	2	9.37	0	0.00	9.32	2	643	0.31%
2019/04/25	2	9.51	0	0.00	9.52	2	629	0.32%
2019/04/24	1	9.60	0	0.00	9.54	1	624	0.16%
2019/04/22	4	9.62	2	9.66	9.57	2	568	0.35%
2019/04/19	2	9.48	0	0.00	9.49	2	556	0.36%
2019/04/18	2	9.54	0	0.00	9.46	2	552	0.36%
2019/04/17	1	9.62	4	9.78	9.66	-3	543	-0.55%
2019/03/29	1	9.25	0	0.00	9.26	1	411	0.24%
2019/03/14	0	0.00	2	9.52	9.49	-2	381	-0.52%
2019/03/13	1	9.56	0	0.00	9.56	1	386	0.26%
2019/03/12	5	9.65	0	0.00	9.62	5	400	1.25%
2019/03/11	1	9.65	0	0.00	9.64	1	409	0.24%
2019/02/27	3	9.76	0	0.00	9.75	3	759	0.39%
2019/02/25	3	9.72	19	9.71	9.65	-16	760	-2.10%
2019/02/14	10	9.19	0	0.00	9.18	10	753	1.33%
2019/02/12	1	9.20	0	0.00	9.18	1	761	0.13%
2019/01/24	5	9.22	0	0.00	9.20	5	863	0.58%
2019/01/22	4	9.16	0	0.00	9.16	4	862	0.46%
2019/01/15	1	9.29	0	0.00	9.27	1	875	0.11%
2019/01/14	1	9.17	1	9.18	9.17	0	875	0.00%
2019/01/09	3	9.25	0	0.00	9.29	3	882	0.34%
2019/01/03	2	9.05	0	0.00	9.02	2	903	0.22%
2019/01/02	1	9.17	0	0.00	9.13	1	903	0.11%
2018/12/28	1	9.20	0	0.00	9.20	1	900	0.11%
2018/12/26	1	9.20	0	0.00	9.23	1	903	0.11%
2018/12/22	1	9.26	0	0.00	9.30	1	912	0.11%
2018/12/20	1	9.22	20	9.22	9.17	-19	920	-2.06%
2018/12/18	1	9.39	0	0.00	9.34	1	917	0.11%
2018/12/12	2	9.53	0	0.00	9.53	2	925	0.22%
2018/12/11	0	0.00	3	9.48	9.46	-3	918	-0.33%
2018/12/10	3	9.45	0	0.00	9.41	3	916	0.33%
2018/12/06	2	9.72	9	9.67	9.60	-7	918	-0.76%
2018/12/05	3	9.87	3	9.96	9.89	0	909	0.00%
2018/12/04	3	10.00	2	10.15	10.05	1	897	0.11%
2018/12/03	7	10.11	7	10.15	10.05	0	891	0.00%
2018/11/30	2	10.00	1	10.05	10.00	1	868	0.12%
2018/11/29	10	10.06	0	0.00	10.00	10	852	1.17%
2018/11/28	5	10.17	5	10.20	10.15	0	823	0.00%
2018/11/27	2	10.20	0	0.00	10.40	2	787	0.25%
2018/11/26	0	0.00	2	10.15	10.15	-2	668	-0.30%
2018/11/16	1	9.05	0	0.00	9.03	1	469	0.21%
2018/11/13	1	9.10	0	0.00	9.12	1	484	0.21%
2018/11/07	1	9.31	0	0.00	9.28	1	503	0.20%
2018/11/06	2	9.31	3	9.33	9.32	-1	515	-0.19%
2018/10/30	1	8.50	0	0.00	8.49	1	450	0.22%
2018/10/29	1	8.44	0	0.00	8.46	1	450	0.22%
2018/10/17	2	8.98	2	9.07	8.90	0	555	0.00%
2018/10/12	1	8.74	0	0.00	8.87	1	560	0.18%
2018/10/04	0	0.00	34	9.73	9.78	-34	570	-5.96%
2018/09/27	1	9.74	0	0.00	9.75	1	634	0.16%
2018/09/25	0	0.00	1	9.61	9.68	-1	703	-0.14%
2018/09/05	0	0.00	1	9.38	9.41	-1	956	-0.10%
2018/08/29	0	0.00	1	9.42	9.45	-1	1,121	-0.09%
2018/08/27	1	9.35	0	0.00	9.40	1	1,151	0.09%
2018/08/23	3	9.53	0	0.00	9.54	3	1,226	0.24%
2018/08/22	1	9.39	0	0.00	9.39	1	1,252	0.08%
2018/08/20	1	9.36	0	0.00	9.22	1	1,285	0.08%
2018/08/13	0	0.00	5	10.30	10.15	-5	1,339	-0.37%
2018/07/31	0	0.00	20	10.60	10.75	-20	1,697	-1.18%
2018/07/30	10	10.90	2	10.85	10.90	8	1,724	0.46%
2018/07/27	1	10.40	0	0.00	10.80	1	1,739	0.06%
2018/07/24	0	0.00	1	10.20	10.20	-1	1,835	-0.05%
2018/07/19	1	10.25	0	0.00	10.15	1	1,972	0.05%
2018/07/18	1	10.20	0	0.00	10.25	1	2,105	0.05%
2018/07/06	10	10.35	6	10.25	10.30	4	2,768	0.14%
2018/07/03	5	11.50	0	0.00	11.35	5	4,163	0.12%
2018/06/27	2	11.55	0	0.00	11.50	2	4,424	0.05%
2018/06/26	8	11.74	0	0.00	11.65	8	4,517	0.18%
2018/06/12	0	0.00	1	11.90	11.85	-1	4,817	-0.02%
2018/06/11	5	12.00	2	12.05	11.95	3	4,811	0.06%
2018/06/08	4	11.80	2	11.70	11.70	2	4,755	0.04%
2018/06/06	0	0.00	1	11.75	11.70	-1	4,744	-0.02%
2018/06/05	2	11.65	0	0.00	11.60	2	4,733	0.04%
2018/06/01	5	11.80	0	0.00	11.75	5	4,715	0.11%
2018/05/30	0	0.00	2	11.55	11.55	-2	4,660	-0.04%
2018/05/25	11	11.85	0	0.00	11.75	11	4,689	0.23%
2018/05/16	2	11.70	0	0.00	11.75	2	4,645	0.04%
2018/05/11	4	12.00	0	0.00	11.90	4	4,607	0.09%
2018/05/10	1	11.95	0	0.00	11.90	1	4,587	0.02%
2018/05/08	10	12.10	0	0.00	12.05	10	4,572	0.22%
2018/05/04	10	12.05	0	0.00	12.10	10	4,547	0.22%
2018/05/03	0	0.00	3	11.75	11.70	-3	4,513	-0.07%
2018/05/02	2	12.05	0	0.00	12.05	2	4,512	0.04%
2018/04/30	0	0.00	1	12.30	12.25	-1	4,538	-0.02%
2018/04/27	4	12.09	0	0.00	12.05	4	4,857	0.08%
2018/04/26	1	12.40	0	0.00	12.00	1	4,877	0.02%
2018/04/25	6	12.23	0	0.00	12.40	6	4,854	0.12%
2018/04/24	10	12.35	16	12.22	12.25	-6	4,841	-0.12%
2018/04/23	3	12.40	5	12.60	12.60	-2	4,739	-0.04%
2018/04/20	3	12.38	0	0.00	12.40	3	4,705	0.06%
2018/04/19	10	12.36	9	12.60	12.40	1	4,650	0.02%
2018/04/17	0	0.00	1	12.15	12.05	-1	4,668	-0.02%
2018/04/16	4	11.93	0	0.00	11.90	4	4,870	0.08%
2018/04/12	1	12.30	10	12.30	12.20	-9	5,000	-0.18%
2018/04/11	14	12.44	23	12.57	12.55	-9	5,026	-0.18%
2018/04/10	41	13.40	5	13.40	12.40	36	5,040	0.71%
2018/04/09	29	13.04	6	12.64	13.20	23	4,437	0.52%
2018/04/03	2	11.80	5	12.02	12.00	-3	3,859	-0.08%
2018/04/02	1	12.05	3	12.08	11.95	-2	4,154	-0.05%
2018/03/31	20	11.75	0	0.00	11.75	20	4,010	0.50%
2018/03/30	2	11.85	22	11.88	11.75	-20	4,042	-0.49%
2018/03/29	25	11.87	3	11.80	11.80	22	3,993	0.55%
2018/03/28	2	11.65	0	0.00	11.60	2	3,906	0.05%
2018/03/27	6	11.80	2	11.85	11.70	4	3,885	0.10%
2018/03/16	20	11.15	4	11.09	11.10	16	3,739	0.43%
2018/03/14	0	0.00	5	11.05	11.05	-5	3,740	-0.13%
2018/03/13	0	0.00	1	11.05	10.95	-1	3,737	-0.03%
2018/03/08	2	10.73	0	0.00	10.70	2	3,816	0.05%
2018/03/02	3	11.10	0	0.00	11.05	3	4,458	0.07%
2018/03/01	0	0.00	2	11.30	11.35	-2	4,624	-0.04%
2018/02/23	1	10.85	0	0.00	10.85	1	4,609	0.02%
2018/02/22	0	0.00	3	10.60	10.55	-3	4,666	-0.06%
2018/02/06	2	10.48	121	10.19	10.30	-119	4,694	-2.53%	大賣/鉅額交易
2018/02/05	2	10.90	4	11.08	11.15	-2	4,692	-0.04%
2018/02/01	3	11.43	0	0.00	11.35	3	5,093	0.06%
2018/01/30	3	11.43	0	0.00	11.40	3	5,144	0.06%
2018/01/26	2	11.75	61	11.75	11.80	-59	5,088	-1.16%
2018/01/25	7	11.92	50	11.85	11.80	-43	5,071	-0.85%
2018/01/24	72	11.98	103	11.90	11.90	-31	5,028	-0.62%	大賣/
2018/01/23	181	12.20	15	12.18	12.10	166	5,016	3.31%	大買/鉅額交易
2018/01/17	0	0.00	1	11.85	11.75	-1	4,594	-0.02%
2018/01/16	0	0.00	30	11.85	11.80	-30	4,566	-0.66%
2018/01/15	0	0.00	6	12.00	12.00	-6	4,538	-0.13%
2018/01/12	0	0.00	10	12.00	11.95	-10	4,485	-0.22%
2018/01/11	8	12.04	0	0.00	11.80	8	4,433	0.18%
2018/01/10	7	12.15	19	12.18	12.10	-12	4,334	-0.28%
2018/01/09	27	11.74	55	11.84	11.85	-28	4,243	-0.66%
2018/01/05	4	11.99	0	0.00	11.85	4	4,037	0.10%
2018/01/03	50	11.85	0	0.00	11.75	50	3,817	1.31%
2018/01/02	17	11.89	2	11.80	11.80	15	3,752	0.40%