華榮 (1608)-凱基-湖口券商分點個股進出

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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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	21	40.85	44.4	40.71	40.70	-23.4	29,135	-0.08%
2024/05/20	28	40.29	30	40.08	39.45	-2	28,370	-0.01%
2024/05/17	5	38.24	10	38.59	38.00	-5	27,564	-0.02%
2024/05/16	20	38.90	19.2	38.86	38.55	0.8	27,373	0.00%
2024/05/15	17.2	38.03	50	37.84	37.80	-32.8	26,772	-0.12%
2024/05/14	3	35.97	3	36.55	36.00	0	26,181	0.00%
2024/05/13	8	36.18	5	36.13	36.20	3	26,053	0.01%
2024/05/10	8	36.71	12.1	36.37	37.10	-4.1	25,883	-0.02%
2024/05/09	12	37.20	13	36.90	36.80	-1	25,688	0.00%
2024/05/08	14	36.70	16.2	36.67	36.40	-2.2	25,384	-0.01%
2024/05/07	36.2	35.56	26	35.66	36.95	10.2	24,884	0.04%
2024/05/06	12	34.01	4	33.89	33.70	8	24,333	0.03%
2024/05/03	13	34.59	1	35.00	34.30	12	24,165	0.05%
2024/05/02	4	36.50	1	36.55	36.55	3	23,816	0.01%
2024/04/30	29	36.13	31	36.34	36.05	-2	23,547	-0.01%
2024/04/29	44.1	37.10	32	37.34	36.55	12.1	23,404	0.05%
2024/04/26	58	37.38	57	37.43	37.10	1	23,143	0.00%
2024/04/25	10	36.23	5	36.49	36.05	5	22,790	0.02%
2024/04/24	21	37.68	17	37.50	37.15	4	22,472	0.02%
2024/04/23	54	38.47	80	38.64	37.55	-26	21,867	-0.12%
2024/04/22	88.3	40.88	27.2	41.40	38.25	61.1	21,187	0.29%
2024/04/19	198.3	44.19	142	45.34	42.45	56.3	20,208	0.28%	大買/大賣/
2024/04/18	92.1	43.06	70	43.43	44.45	22.1	17,544	0.13%
2024/04/17	28	39.66	36.2	39.72	40.45	-8.2	15,918	-0.05%
2024/04/16	11	38.00	23	37.33	36.80	-12	15,344	-0.08%
2024/04/15	127.2	39.39	113	39.70	39.00	14.2	14,552	0.10%	大買/大賣/
2024/04/12	39	35.89	69	37.13	38.00	-30	12,947	-0.23%
2024/04/11	43	35.28	32	35.56	34.55	11	12,328	0.09%
2024/04/10	78	36.46	130	37.02	35.35	-52	12,037	-0.43%	大賣/
2024/04/09	47	34.62	68	35.03	36.30	-21	11,035	-0.19%
2024/04/08	23	31.77	32	31.75	33.00	-9	10,300	-0.09%
2024/04/03	4	30.19	17	30.26	30.00	-13	9,783	-0.13%
2024/04/02	0	0.00	3	29.87	30.00	-3	9,639	-0.03%
2024/04/01	3	29.65	1	29.50	29.95	2	9,426	0.02%
2024/03/29	11	30.29	8.4	30.18	29.85	2.6	9,240	0.03%
2024/03/28	5.4	30.55	17	30.49	30.70	-11.6	8,914	-0.13%
2024/03/27	28	30.04	54	30.37	30.35	-26	8,197	-0.32%
2024/03/26	53	28.33	33.1	28.41	29.05	19.9	6,400	0.31%
2024/03/25	4	26.53	7	26.51	26.45	-3	5,008	-0.06%
2024/03/22	12	26.41	9	26.20	26.20	3	4,771	0.06%
2024/03/21	1	25.50	3	25.60	25.65	-2	4,396	-0.05%
2024/03/20	0	0.00	4	25.15	25.10	-4	4,349	-0.09%
2024/03/19	7	25.71	5	25.68	25.50	2	4,284	0.05%
2024/03/18	10	25.98	9	25.84	25.80	1	4,234	0.02%
2024/03/15	11	25.56	5	25.71	25.90	6	4,520	0.13%
2024/03/14	17	25.81	12	25.77	25.95	5	4,332	0.12%
2024/03/13	44	25.06	22	25.56	24.80	22	4,027	0.55%
2024/03/12	4	24.13	5	24.13	24.35	-1	3,342	-0.03%
2024/03/07	5	22.85	0	0.00	22.70	5	2,971	0.17%
2024/03/06	0	0.00	3	23.20	22.85	-3	2,938	-0.10%
2024/03/01	0	0.00	2	22.50	22.50	-2	2,710	-0.07%
2024/02/29	1	22.70	0	0.00	22.75	1	2,667	0.04%
2024/02/26	10	22.30	10	22.25	22.25	0	2,486	0.00%
2024/01/19	3	20.82	3	20.55	20.55	0	2,268	0.00%
2024/01/17	0	0.00	15	20.05	19.95	-15	2,191	-0.68%
2024/01/16	0.1	20.45	0	0.00	20.35	0.1	2,179	0.00%
2024/01/15	0	0.00	5	21.00	20.85	-5	2,176	-0.23%
2024/01/11	1	20.45	0	0.00	20.40	1	2,173	0.05%
2024/01/05	0	0.00	2	21.75	21.75	-2	2,134	-0.09%
2024/01/04	2	21.85	0	0.00	21.80	2	2,123	0.09%
2024/01/03	6	21.53	0	0.00	21.40	6	2,072	0.29%
2023/12/28	0	0.00	2	21.75	21.75	-2	2,053	-0.10%
2023/12/27	2	21.35	3	21.55	21.35	-1	2,044	-0.05%
2023/12/26	0	0.00	1	21.45	21.40	-1	2,074	-0.05%
2023/12/15	0	0.00	1	22.70	22.55	-1	2,175	-0.05%
2023/12/14	1	22.30	0	0.00	22.20	1	2,090	0.05%
2023/12/13	1	22.20	4	22.31	22.30	-3	2,042	-0.15%
2023/12/12	22	23.08	64	23.20	22.90	-42	1,940	-2.16%
2023/12/11	0	0.00	1	21.90	21.85	-1	1,444	-0.07%
2023/12/08	15	22.20	2	21.80	21.65	13	1,370	0.95%
2023/12/07	0	0.00	4	21.15	21.40	-4	1,182	-0.34%
2023/12/05	0	0.00	2	20.65	20.65	-2	1,127	-0.18%
2023/12/04	0	0.00	1	20.75	20.65	-1	1,126	-0.09%
2023/12/01	4	20.23	0	0.00	20.20	4	1,083	0.37%
2023/11/15	0	0.00	4	19.45	19.50	-4	1,134	-0.35%
2023/11/14	1	18.80	0	0.00	18.95	1	1,137	0.09%
2023/11/13	10	18.80	2	19.00	18.80	8	1,172	0.68%
2023/11/10	20	18.95	0	0.00	18.95	20	1,193	1.68%
2023/11/01	10	19.10	0	0.00	19.25	10	1,467	0.68%
2023/10/31	10	19.35	0	0.00	19.20	10	1,793	0.56%
2023/09/27	12	20.67	12	20.15	20.15	0	3,135	0.00%
2023/09/26	6	20.28	6	20.40	20.80	0	3,175	0.00%
2023/09/07	0	0.00	3	20.90	20.90	-3	3,838	-0.08%
2023/08/30	1	20.30	1	20.30	20.25	0	5,321	0.00%
2023/08/10	1	21.00	6	21.10	20.95	-5	9,026	-0.06%
2023/08/08	2	21.85	2	21.50	21.45	0	9,125	0.00%
2023/08/04	3	21.15	6	21.08	21.05	-3	9,026	-0.03%
2023/08/02	3	22.72	2	23.35	23.35	1	8,726	0.01%
2023/07/31	0	0.00	1	21.00	20.60	-1	8,307	-0.01%
2023/07/27	1	20.80	0	0.00	20.80	1	8,341	0.01%
2023/07/26	3	20.60	3	20.50	20.40	0	8,328	0.00%
2023/07/18	1	20.80	0	0.00	20.80	1	8,149	0.01%
2023/07/17	2	21.50	2	21.45	21.20	0	8,139	0.00%
2023/07/11	1	22.90	4	23.15	22.90	-3	8,131	-0.04%
2023/07/07	2	23.13	2	23.18	23.20	0	8,036	0.00%
2023/07/05	2	24.00	0	0.00	23.30	2	7,953	0.03%
2023/07/04	1	23.70	0	0.00	23.85	1	7,765	0.01%
2023/07/03	0	0.00	1	23.85	23.60	-1	7,681	-0.01%
2023/06/28	1	22.90	1	23.10	22.75	0	7,528	0.00%
2023/06/27	2	22.90	10	23.15	22.75	-8	7,466	-0.11%
2023/06/26	1	23.45	4	23.60	23.65	-3	7,359	-0.04%
2023/06/21	0	0.00	3	23.70	23.65	-3	7,314	-0.04%
2023/06/20	1	23.40	1	23.70	23.60	0	7,249	0.00%
2023/06/16	1	24.00	20	23.65	23.50	-19	7,141	-0.27%
2023/06/15	14	23.16	4	23.38	23.20	10	7,024	0.14%
2023/06/14	3	23.00	2	22.90	22.90	1	6,943	0.01%
2023/06/13	1	23.15	0	0.00	23.00	1	6,900	0.01%
2023/06/12	17	23.27	14	22.92	22.90	3	6,850	0.04%
2023/06/09	12	23.22	12	23.29	23.25	0	6,772	0.00%
2023/06/08	57	24.37	52	24.16	24.05	5	6,614	0.08%
2023/06/07	79	24.51	81	24.63	24.70	-2	6,419	-0.03%
2023/06/06	31	24.13	33	24.16	24.05	-2	5,971	-0.03%
2023/06/05	35	23.91	15	24.05	23.70	20	5,678	0.35%
2023/06/02	2	23.70	5	23.13	23.10	-3	5,362	-0.06%
2023/06/01	2	22.53	11	22.69	22.55	-9	5,089	-0.18%
2023/05/31	15	22.75	5	22.65	22.90	10	5,001	0.20%
2023/05/30	17	22.61	26	22.70	22.75	-9	4,870	-0.18%
2023/05/29	47	23.76	3	23.22	23.20	44	4,519	0.97%
2023/05/26	10	22.81	12	23.24	23.85	-2	3,606	-0.06%
2023/05/25	3	21.30	20	21.65	21.70	-17	3,069	-0.55%
2023/05/24	0	0.00	5	19.80	19.75	-5	2,707	-0.18%
2023/05/23	0	0.00	20	18.85	18.85	-20	2,508	-0.80%
2023/05/22	28	18.73	3	18.78	19.20	25	2,414	1.04%
2023/05/19	1	18.00	1	18.30	17.90	0	2,130	0.00%
2023/05/18	3	18.05	0	0.00	18.15	3	2,063	0.15%
2023/05/17	28	18.59	90	18.64	18.35	-62	1,976	-3.14%
2023/05/16	72	18.44	23	18.22	18.35	49	1,736	2.82%
2023/05/15	0	0.00	1	17.10	17.00	-1	1,515	-0.07%
2023/05/05	4	17.28	0	0.00	16.75	4	1,319	0.30%
2023/04/28	2	16.60	0	0.00	16.40	2	1,497	0.13%
2023/04/25	1	16.25	6	16.43	16.10	-5	1,536	-0.33%
2023/04/21	2	16.00	2	16.00	16.00	0	1,679	0.00%
2023/04/20	1	16.25	0	0.00	16.25	1	1,658	0.06%
2023/04/19	3	17.08	31	17.10	17.05	-28	1,615	-1.73%
2023/04/18	0	0.00	4	16.40	16.40	-4	1,523	-0.26%
2023/04/17	1	16.40	3	16.40	16.35	-2	1,493	-0.13%
2023/04/14	6	16.45	0	0.00	16.10	6	1,468	0.41%
2023/04/12	25	15.52	0	0.00	15.75	25	1,365	1.83%
2023/03/30	0.1	14.70	0	0.00	14.65	0.1	1,328	0.00%
2023/03/10	1	15.00	0	0.00	14.90	1	1,339	0.07%
2023/03/09	5	15.66	0	0.00	15.55	5	1,339	0.37%
2023/03/08	1	15.85	0	0.00	15.85	1	1,340	0.07%
2023/03/07	0	15.70	0	0.00	15.60	0	1,310	0.00%
2023/03/06	0	0.00	15	15.35	15.50	-15	1,310	-1.14%
2023/03/03	15	15.20	0	0.00	15.20	15	1,363	1.10%
2023/03/01	3	15.40	0	0.00	15.15	3	1,371	0.22%
2023/02/22	0	0.00	1	15.60	15.70	-1	1,382	-0.07%
2023/02/20	0	0.00	1	15.75	15.80	-1	1,401	-0.07%
2023/02/17	0	0.00	3	15.75	15.85	-3	1,465	-0.20%
2023/02/15	1	15.85	0	0.00	15.75	1	1,545	0.06%
2023/02/10	0	0.00	1	15.45	15.20	-1	1,615	-0.06%
2023/02/08	1	15.90	0	0.00	15.55	1	1,724	0.06%
2023/02/07	0	0.00	1	15.45	15.55	-1	1,691	-0.06%
2023/02/03	3	15.48	9	15.62	15.40	-6	1,705	-0.35%
2023/02/02	1	15.75	3	15.78	15.90	-2	1,691	-0.12%
2023/02/01	3	15.70	1	16.00	15.90	2	1,671	0.12%
2023/01/31	4	15.81	7	15.97	15.95	-3	1,612	-0.19%
2023/01/30	2	15.20	0	0.00	14.85	2	1,491	0.13%
2023/01/13	20	14.70	20	14.40	14.80	0	1,610	0.00%
2023/01/12	3	14.72	5	14.75	14.75	-2	1,563	-0.13%
2023/01/10	5	13.80	5	13.83	13.80	0	1,397	0.00%
2022/12/19	8	13.80	0	0.00	13.80	8	1,410	0.57%
2022/12/02	0	0.00	0.5	15.00	14.95	-0.5	1,352	-0.04%
2022/12/01	0	0.00	18	14.90	14.80	-18	1,340	-1.34%
2022/11/30	0	0.00	2	14.90	14.80	-2	1,320	-0.15%
2022/11/28	0	0.00	2	14.55	14.40	-2	1,309	-0.15%
2022/11/25	0	0.00	1	14.90	14.75	-1	1,305	-0.08%
2022/11/23	2	14.45	0	0.00	14.50	2	1,232	0.16%
2022/11/22	1	14.20	0	0.00	14.20	1	1,223	0.08%
2022/11/16	0.2	14.25	14.1	14.31	14.20	-13.9	1,177	-1.18%
2022/11/11	20.2	14.00	0	0.00	13.95	20.2	1,006	2.01%
2022/11/10	0	0.00	6	14.10	14.00	-6	989	-0.61%
2022/11/08	20.2	14.47	10	14.25	14.15	10.2	962	1.06%
2022/11/07	9	14.58	13.5	14.94	14.95	-4.5	909	-0.49%
2022/11/04	0	0.00	3	13.25	13.60	-3	786	-0.38%
2022/11/03	0	0.00	1	13.10	13.40	-1	781	-0.13%
2022/11/02	5	13.60	7	13.45	13.40	-2	782	-0.26%
2022/11/01	5	13.45	0	0.00	13.45	5	773	0.65%
2022/10/28	4	12.85	0	0.00	12.70	4	750	0.53%
2022/10/27	5	13.15	0	0.00	13.20	5	744	0.67%
2022/10/26	1.3	13.09	1	13.00	13.00	0.3	732	0.04%
2022/10/25	13.2	13.51	2	13.25	13.30	11.2	696	1.61%
2022/10/24	0	0.00	2	13.20	13.20	-2	541	-0.37%
2022/10/20	0	0.00	1	11.75	11.90	-1	475	-0.21%
2022/10/19	1	12.15	0	0.00	12.20	1	475	0.21%
2022/10/13	1	11.90	0	0.00	11.55	1	472	0.21%
2022/09/26	1	13.00	15	13.15	12.80	-14	632	-2.21%
2022/09/19	15	14.10	0	0.00	13.90	15	683	2.19%
2022/09/06	1	13.95	0	0.00	13.95	1	764	0.13%
2022/08/22	0	0.00	1	15.45	15.35	-1	795	-0.13%
2022/08/18	0	0.00	3	15.65	15.65	-3	803	-0.37%
2022/08/12	1	14.95	0	0.00	15.00	1	830	0.12%
2022/07/12	1	13.60	0	0.00	13.45	1	1,729	0.06%
2022/07/04	1	15.85	0	0.00	15.80	1	2,155	0.05%
2022/06/23	1	17.15	0	0.00	17.30	1	2,234	0.04%
2022/06/22	0	17.80	0	0.00	17.45	0	2,251	0.00%
2022/06/20	1	17.50	0	0.00	17.30	1	2,329	0.04%
2022/06/01	2	19.35	0	0.00	19.25	2	2,796	0.07%
2022/05/26	2	19.10	0	0.00	18.70	2	3,088	0.06%
2022/05/24	1	18.70	0	0.00	18.60	1	3,119	0.03%
2022/05/19	1	17.85	0	0.00	18.25	1	3,144	0.03%
2022/05/12	1	18.00	0	0.00	17.50	1	3,098	0.03%
2022/05/11	22	19.10	20	18.60	18.60	2	3,042	0.07%
2022/05/10	0	19.45	9	19.10	19.65	-9	2,993	-0.30%
2022/05/09	1	19.95	1	20.00	19.95	0	2,977	0.00%
2022/05/06	20	20.95	5	20.89	20.90	15	2,953	0.51%
2022/04/27	10	21.40	0	0.00	21.55	10	2,990	0.33%
2022/04/26	0	0.00	2	22.15	22.00	-2	2,974	-0.07%
2022/04/25	62	21.90	2	21.90	21.90	60	2,948	2.04%
2022/04/22	4	23.15	0	0.00	23.05	4	2,902	0.14%
2022/04/21	4	23.00	0	0.00	22.75	4	2,883	0.14%
2022/04/20	3	23.30	0	0.00	23.45	3	2,916	0.10%
2022/04/19	12	23.46	0	0.00	23.55	12	2,855	0.42%
2022/04/18	10	23.30	0	0.00	23.15	10	2,726	0.37%
2022/04/15	1	23.90	5	23.73	23.80	-4	2,607	-0.15%
2022/04/14	3	23.28	0	0.00	23.20	3	2,445	0.12%
2022/04/13	2	23.23	3	23.02	23.15	-1	2,363	-0.04%
2022/04/12	1	22.00	5	22.70	22.20	-4	2,204	-0.18%
2022/04/11	4	21.38	0	0.00	21.35	4	2,134	0.19%
2022/04/06	0	0.00	5	22.45	22.30	-5	2,108	-0.24%
2022/04/01	7	22.40	0	0.00	22.40	7	2,103	0.33%
2022/03/30	7	22.49	3	22.50	22.55	4	2,076	0.19%
2022/03/29	5	22.75	0	0.00	22.70	5	2,057	0.24%
2022/03/28	4	22.75	0	0.00	22.70	4	2,036	0.20%
2022/03/24	0	0.00	7	22.79	22.65	-7	1,999	-0.35%
2022/03/23	0	0.00	5	22.70	22.70	-5	1,969	-0.25%
2022/03/22	5	22.63	0	0.00	22.40	5	1,926	0.26%
2022/03/21	0	0.00	2	22.05	22.00	-2	1,795	-0.11%
2022/03/18	2	21.85	5	21.62	21.75	-3	1,769	-0.17%
2022/03/15	0	0.00	12	20.31	20.30	-12	1,722	-0.70%
2022/03/14	2	20.70	10	20.70	20.80	-8	1,723	-0.46%
2022/03/09	0	0.00	2	20.65	20.80	-2	1,704	-0.12%
2022/03/08	14	21.24	0	0.00	20.30	14	1,706	0.82%
2022/03/07	2	22.05	7	22.58	21.70	-5	1,650	-0.30%
2022/03/04	3	22.40	0	0.00	22.05	3	1,538	0.19%
2022/03/03	1	21.60	12	21.56	21.70	-11	1,427	-0.77%
2022/03/02	2	22.45	0	0.00	21.80	2	1,445	0.14%
2022/02/24	0	0.00	10	21.16	20.80	-10	1,347	-0.74%
2022/02/09	0	0.00	4	20.95	21.00	-4	1,981	-0.20%
2022/01/21	6	20.83	4	20.98	20.50	2	2,062	0.10%
2022/01/17	2	20.65	3	20.70	20.70	-1	2,105	-0.05%
2022/01/14	2	20.95	0	0.00	20.90	2	2,164	0.09%
2022/01/13	3	21.98	0	0.00	21.70	3	2,209	0.14%
2021/12/27	5	22.15	0	0.00	22.00	5	3,375	0.15%
2021/12/20	0	0.00	10	22.15	22.10	-10	3,476	-0.29%
2021/12/16	10	21.90	0	0.00	21.65	10	3,470	0.29%
2021/12/14	1	21.50	0	0.00	21.50	1	3,517	0.03%
2021/12/02	2	21.45	0	0.00	21.30	2	3,876	0.05%
2021/11/29	3	21.42	5	21.55	21.45	-2	3,968	-0.05%
2021/11/25	5	22.80	0	0.00	22.80	5	4,115	0.12%
2021/11/22	0	0.00	3	22.73	22.80	-3	4,442	-0.07%
2021/11/19	4	22.50	0	0.00	22.50	4	4,435	0.09%
2021/11/18	0	0.00	5	22.90	22.75	-5	4,555	-0.11%
2021/11/17	1	22.50	0	0.00	22.50	1	4,558	0.02%
2021/11/16	0	0.00	5	22.55	22.35	-5	4,596	-0.11%
2021/11/12	2	23.45	3	22.95	23.00	-1	4,648	-0.02%
2021/11/11	3	24.30	2	23.75	23.80	1	4,618	0.02%
2021/11/09	12	22.24	3	22.30	22.20	9	4,328	0.21%
2021/11/05	0	0.00	15	21.85	21.85	-15	4,366	-0.34%
2021/11/04	10	21.70	0	0.00	21.75	10	4,403	0.23%
2021/11/03	0	0.00	1	21.70	21.75	-1	4,434	-0.02%
2021/11/02	1	21.60	0	0.00	21.25	1	4,447	0.02%
2021/11/01	1	21.35	0	0.00	21.70	1	4,468	0.02%
2021/10/26	7	21.66	2	21.65	21.55	5	5,077	0.10%
2021/10/25	0	0.00	2	21.83	21.75	-2	5,093	-0.04%
2021/10/21	11	22.91	10	23.08	22.60	1	5,391	0.02%
2021/10/19	0	0.00	1	22.60	22.70	-1	5,356	-0.02%
2021/10/18	15	23.28	43	23.72	23.35	-28	5,335	-0.52%
2021/10/15	47	23.76	20	23.93	24.00	27	5,106	0.53%
2021/10/13	1	20.40	0	0.00	20.30	1	4,599	0.02%
2021/10/08	2	21.00	0	0.00	20.90	2	4,688	0.04%
2021/10/06	1	21.00	0	0.00	20.50	1	4,893	0.02%
2021/10/01	3	21.75	40	22.20	21.45	-37	5,250	-0.70%
2021/09/30	42	22.59	4	22.35	22.65	38	5,369	0.71%
2021/09/29	2	22.55	10	22.45	22.25	-8	5,463	-0.15%
2021/09/22	5	22.45	1	22.40	22.20	4	9,548	0.04%
2021/09/17	6	23.19	1	23.00	23.15	5	10,032	0.05%
2021/09/15	3	23.40	2	23.45	23.55	1	10,299	0.01%
2021/09/13	0	0.00	4	24.55	24.70	-4	11,096	-0.04%
2021/09/09	1	23.10	6	23.03	23.10	-5	11,149	-0.04%
2021/09/08	2	23.60	2	24.50	23.50	0	11,237	0.00%
2021/09/07	0	0.00	2	24.40	24.50	-2	11,346	-0.02%
2021/09/06	0	0.00	1	24.40	24.25	-1	11,451	-0.01%
2021/09/03	3	25.27	2	25.18	25.10	1	11,510	0.01%
2021/09/02	0	0.00	2	24.85	25.00	-2	11,619	-0.02%
2021/09/01	0	0.00	6	25.55	25.40	-6	11,733	-0.05%
2021/08/31	2	25.30	0	0.00	25.20	2	11,692	0.02%
2021/08/30	7	25.22	10	26.00	25.20	-3	11,826	-0.03%
2021/08/26	2	24.85	2	24.90	24.30	0	12,052	0.00%
2021/08/24	3	23.87	1	23.50	23.50	2	12,544	0.02%
2021/08/23	0	0.00	3	23.10	23.25	-3	13,352	-0.02%
2021/08/17	1	22.15	0	0.00	22.05	1	14,075	0.01%
2021/08/16	6	22.74	5	22.65	22.65	1	14,212	0.01%
2021/08/13	11	24.26	0	0.00	24.00	11	14,369	0.08%
2021/08/10	0	0.00	1	25.60	25.25	-1	15,635	-0.01%
2021/08/09	2	26.00	0	0.00	25.90	2	15,861	0.01%
2021/08/06	0	0.00	12	26.86	26.50	-12	16,268	-0.07%
2021/08/05	0	0.00	10	26.75	26.70	-10	16,622	-0.06%
2021/08/04	25	27.37	2	27.33	27.25	23	16,934	0.14%
2021/08/03	13	27.06	2	27.15	26.70	11	17,762	0.06%
2021/07/30	0	0.00	2	25.75	25.25	-2	19,023	-0.01%
2021/07/27	0	0.00	29	26.89	26.45	-29	19,584	-0.15%
2021/07/22	2	25.08	11	25.06	25.00	-9	20,097	-0.04%
2021/07/21	1	25.40	0	0.00	25.45	1	20,417	0.00%
2021/07/20	1	26.55	7	26.15	26.15	-6	20,727	-0.03%
2021/07/19	24	27.55	11	27.16	27.05	13	20,898	0.06%
2021/07/16	8	26.64	0	0.00	26.70	8	21,110	0.04%
2021/07/15	2	26.70	10	26.85	26.80	-8	21,686	-0.04%
2021/07/14	1	25.20	6	25.58	25.65	-5	22,664	-0.02%
2021/07/13	34	26.19	17	26.06	25.95	17	22,713	0.07%
2021/07/12	6	27.55	5	27.25	27.20	1	23,445	0.00%
2021/07/09	3	27.22	100	27.09	27.20	-97	24,288	-0.40%
2021/07/08	15	27.72	10	28.09	27.90	5	24,722	0.02%
2021/07/07	21	26.62	15	26.15	26.10	6	24,675	0.02%
2021/07/06	52	27.69	0	0.00	26.95	52	24,812	0.21%
2021/07/05	10	27.30	0	0.00	27.25	10	24,928	0.04%
2021/07/02	1	29.10	6	28.36	27.70	-5	25,136	-0.02%
2021/07/01	109	29.10	196	29.26	28.90	-87	24,766	-0.35%	大買/大賣/
2021/06/30	26	32.48	12	32.34	32.10	14	24,033	0.06%
2021/06/29	13	32.04	39	32.12	32.85	-26	22,926	-0.11%
2021/06/28	13	28.80	33.4	28.93	29.90	-20.4	21,462	-0.10%
2021/06/25	0	0.00	3	26.78	27.20	-3	20,990	-0.01%
2021/06/24	0	0.00	2	27.00	26.70	-2	20,912	-0.01%
2021/06/23	5	26.61	2	26.83	26.15	3	20,798	0.01%
2021/06/22	12	26.78	7	26.29	27.10	5	20,514	0.02%
2021/06/21	9	24.53	9	24.47	24.65	0	20,055	0.00%
2021/06/18	9	25.12	0	0.00	25.00	9	20,018	0.04%
2021/06/17	1	25.80	11	25.74	25.95	-10	19,940	-0.05%
2021/06/16	20	26.72	1	25.90	26.00	19	19,852	0.10%
2021/06/15	9	26.80	2	26.95	27.50	7	19,733	0.04%
2021/06/11	0	0.00	2	26.65	26.45	-2	19,611	-0.01%
2021/06/09	0	0.00	5	26.83	26.90	-5	19,441	-0.03%
2021/06/08	10	28.11	11	28.06	28.05	-1	19,302	-0.01%
2021/06/04	9.1	27.78	0	0.00	27.50	9.1	19,043	0.05%
2021/06/03	11	28.85	14	28.99	29.05	-3	18,833	-0.02%
2021/06/02	13	28.75	13	28.32	28.65	0	18,652	0.00%
2021/06/01	11	27.70	0	0.00	27.90	11	18,353	0.06%
2021/05/31	24	28.51	13	29.17	28.05	11	18,082	0.06%
2021/05/28	1	25.20	5	26.42	26.75	-4	17,162	-0.02%
2021/05/27	7	24.63	0	0.00	24.35	7	16,831	0.04%
2021/05/26	2	23.90	3	24.20	24.30	-1	16,680	-0.01%
2021/05/25	2	23.93	3	23.75	24.00	-1	16,594	-0.01%
2021/05/24	6	24.21	2	24.78	23.90	4	16,513	0.02%
2021/05/21	4	24.18	2.2	24.17	24.30	1.8	16,506	0.01%
2021/05/20	47	23.28	0	0.00	23.20	47	16,469	0.29%
2021/05/19	2	25.08	10	25.44	25.65	-8	15,940	-0.05%
2021/05/18	92	22.78	28.1	23.26	23.35	63.9	15,576	0.41%
2021/05/17	2	21.25	17	21.44	21.25	-15	15,313	-0.10%
2021/05/14	4	24.88	5	24.86	23.60	-1	15,036	-0.01%
2021/05/13	62	25.69	0	0.00	25.30	62	14,596	0.42%
2021/05/12	3	28.85	2	28.83	28.10	1	14,214	0.01%
2021/05/11	40	33.53	1	31.40	31.20	39	13,892	0.28%
2021/05/10	29	34.06	20.2	33.43	34.65	8.9	12,902	0.07%
2021/05/07	16.2	32.34	22	31.03	31.50	-5.9	12,022	-0.05%
2021/05/06	14	30.99	2	31.20	31.10	12	11,314	0.11%
2021/05/05	7	28.71	6	29.16	29.30	1	10,999	0.01%
2021/05/04	5	26.54	3	27.55	26.65	2	10,761	0.02%
2021/05/03	3.5	30.39	4	30.10	28.80	-0.5	10,566	0.00%
2021/04/29	16	32.22	8	31.94	31.95	8	10,380	0.08%
2021/04/28	13	33.06	7	33.50	33.55	6	10,155	0.06%
2021/04/27	31	28.74	1	28.85	30.70	30	9,860	0.30%
2021/04/26	4	27.80	8	27.74	27.95	-4	9,500	-0.04%
2021/04/23	6	24.98	5	25.00	25.70	1	9,189	0.01%
2021/04/22	4	25.56	9	25.29	25.15	-5	9,057	-0.06%
2021/04/21	18	24.48	11	24.71	24.60	7	8,755	0.08%
2021/04/20	32	24.45	16	23.86	24.90	16	8,207	0.19%
2021/04/16	5	19.54	19	19.82	20.60	-14	7,353	-0.19%
2021/04/15	29	18.30	20	18.53	18.75	9	6,520	0.14%
2021/04/14	36	17.26	22	17.32	17.25	14	5,632	0.25%
2021/04/13	6	16.76	9	16.53	16.05	-3	5,270	-0.06%
2021/04/12	3	16.65	2	15.65	16.65	1	5,144	0.02%
2021/04/09	3	15.38	2	15.48	15.25	1	4,978	0.02%
2021/04/08	5	15.53	0	0.00	15.85	5	4,808	0.10%
2021/04/07	0	0.00	24	14.43	14.55	-24	4,532	-0.53%
2021/04/01	0	0.00	13	14.00	14.00	-13	4,603	-0.28%
2021/03/25	0	0.00	1	13.75	13.65	-1	7,195	-0.01%
2021/03/22	0	0.00	6	13.55	13.55	-6	8,246	-0.07%
2021/03/17	0	0.00	1	13.15	13.25	-1	8,277	-0.01%
2021/03/08	1	13.10	0	0.00	13.20	1	8,473	0.01%
2021/03/05	3	13.15	0	0.00	13.10	3	8,584	0.03%
2021/03/03	10	13.15	0	0.00	13.30	10	8,755	0.11%
2021/02/24	1	13.30	9	13.59	13.15	-8	8,971	-0.09%
2021/02/23	3	13.60	0	0.00	13.50	3	8,869	0.03%
2021/02/22	23.5	13.56	0	0.00	13.50	23.5	8,706	0.27%
2021/02/18	1	12.80	0	0.00	12.70	1	8,587	0.01%
2021/02/17	1	11.85	1	11.60	11.95	0	8,424	0.00%
2021/02/04	2	11.30	1	11.45	11.30	1	8,389	0.01%
2021/02/03	1	11.35	1	11.55	11.45	0	8,381	0.00%
2021/02/02	1	11.35	1	11.50	11.50	0	8,397	0.00%
2021/02/01	1	11.30	1	11.45	11.30	0	8,378	0.00%
2021/01/28	1	11.15	0	0.00	11.15	1	8,261	0.01%
2021/01/18	1	11.90	0	0.00	12.00	1	8,534	0.01%
2021/01/14	0	0.00	3	12.92	12.85	-3	8,407	-0.04%
2021/01/13	0	0.00	5	13.00	13.00	-5	8,382	-0.06%
2021/01/12	0	0.00	9	13.27	12.95	-9	8,306	-0.11%
2021/01/11	14	14.19	0	0.00	13.95	14	8,139	0.17%
2021/01/06	0	0.00	1	14.50	13.60	-1	7,934	-0.01%
2021/01/05	0	0.00	11	14.00	14.00	-11	7,851	-0.14%
2021/01/04	1.5	13.65	0	0.00	13.95	1.5	7,797	0.02%
2020/12/31	1	13.70	0	0.00	13.70	1	7,673	0.01%
2020/12/30	1	13.65	5	13.65	13.60	-4	7,618	-0.05%
2020/12/29	1	13.60	0	0.00	13.45	1	7,513	0.01%
2020/12/28	6	13.71	1	13.95	13.55	5	7,398	0.07%
2020/12/25	0	0.00	2	14.03	13.85	-2	7,256	-0.03%
2020/12/24	126	14.73	140	14.41	14.20	-14	7,062	-0.20%	大買/大賣/
2020/12/23	30	13.63	30	13.80	14.05	0	6,530	0.00%
2020/12/22	66	14.95	47	14.97	13.60	19	6,242	0.30%
2020/12/21	137	14.35	120	14.53	14.55	17	5,204	0.33%	大買/大賣/
2020/12/18	0	0.00	12	13.13	13.30	-12	4,473	-0.27%
2020/12/17	2	12.53	0	0.00	12.35	2	3,943	0.05%
2020/12/16	0	0.00	1	13.10	13.10	-1	3,637	-0.03%
2020/12/14	3	12.30	4	12.10	12.20	-1	3,283	-0.03%
2020/12/10	0	0.00	10	12.20	11.85	-10	3,284	-0.30%
2020/12/01	0	0.00	16	12.31	12.30	-16	3,927	-0.41%
2020/11/30	13	12.49	0	0.00	12.45	13	3,814	0.34%
2020/11/26	0	0.00	2	11.70	11.85	-2	3,567	-0.06%
2020/11/25	2	11.50	1	11.65	11.80	1	3,548	0.03%
2020/11/24	13	11.37	0	0.00	11.25	13	3,367	0.39%
2020/11/20	0	0.00	2	10.80	11.00	-2	3,283	-0.06%
2020/11/13	0	0.00	3	10.48	10.55	-3	3,332	-0.09%
2020/11/09	2	10.85	0	0.00	10.85	2	3,373	0.06%
2020/11/04	1	11.35	0	0.00	11.10	1	3,328	0.03%
2020/11/03	14	11.19	0	0.00	11.35	14	3,224	0.43%
2020/10/30	1	10.90	1	11.05	10.75	0	2,993	0.00%
2020/10/23	0	0.00	1	10.60	10.60	-1	2,750	-0.04%
2020/10/20	0	0.00	1	10.40	10.45	-1	2,681	-0.04%
2020/10/15	0	0.00	100	10.55	10.50	-100	2,641	-3.79%
2020/10/14	0	0.00	128	10.60	10.60	-128	2,620	-4.88%	大賣/鉅額交易
2020/10/13	0	0.00	3	10.63	10.70	-3	2,583	-0.12%
2020/10/08	0	0.00	1	10.20	10.15	-1	2,463	-0.04%
2020/10/07	0	0.00	1	10.10	10.15	-1	2,448	-0.04%
2020/09/30	1	9.84	0	0.00	9.79	1	2,444	0.04%
2020/09/24	3	10.09	1	10.35	9.90	2	2,519	0.08%
2020/09/16	1	10.75	0	0.00	10.60	1	2,463	0.04%
2020/09/11	22	11.34	22	10.82	10.70	0	2,234	0.00%
2020/09/10	1	11.05	0	0.00	11.20	1	1,965	0.05%
2020/09/09	1	10.40	1	10.65	10.55	0	1,810	0.00%
2020/09/08	2	10.68	1	11.00	10.60	1	1,763	0.06%
2020/09/07	0	0.00	3	10.78	10.95	-3	1,529	-0.20%
2020/09/01	2	10.03	1	10.15	10.15	1	1,285	0.08%
2020/08/31	1	9.99	3	10.05	10.10	-2	1,254	-0.16%
2020/08/24	1	10.05	1	9.90	9.95	0	1,095	0.00%
2020/08/21	2	9.55	3	9.64	9.73	-1	1,015	-0.10%
2020/08/20	2	9.44	0	0.00	9.41	2	997	0.20%
2020/08/19	13	9.75	1	9.71	9.64	12	973	1.23%
2020/08/18	1	9.65	3	9.64	9.96	-2	921	-0.22%
2020/08/17	0	0.00	5	9.12	9.20	-5	825	-0.61%
2020/08/05	1	8.66	0	0.00	8.65	1	825	0.12%
2020/08/04	1	8.58	2	8.65	8.64	-1	874	-0.11%
2020/08/03	1	8.56	1	8.66	8.57	0	882	0.00%
2020/07/28	0	0.00	2	8.37	8.32	-2	1,107	-0.18%
2020/07/27	1	8.52	0	0.00	8.45	1	1,113	0.09%
2020/07/23	1	8.92	0	0.00	8.94	1	1,106	0.09%
2020/07/15	1	9.08	1	9.16	8.96	0	1,122	0.00%
2020/07/13	8	8.94	0	0.00	9.00	8	1,127	0.71%
2020/07/10	1	9.07	0	0.00	8.90	1	1,135	0.09%
2020/07/09	1	9.40	0	0.00	9.18	1	1,202	0.08%
2020/07/08	15	9.42	0	0.00	9.34	15	1,205	1.24%
2020/07/06	0	0.00	1	10.10	10.05	-1	1,169	-0.09%
2020/07/03	2	10.05	0	0.00	10.05	2	1,150	0.17%
2020/07/02	14	10.18	1	10.25	10.10	13	1,134	1.15%
2020/07/01	27	9.92	0	0.00	10.05	27	1,068	2.53%
2020/06/23	0	0.00	132	9.60	9.61	-132	1,016	-12.98%	大賣/鉅額交易
2020/05/29	0	0.00	1	9.38	9.38	-1	1,035	-0.10%
2020/05/28	1	9.25	1	9.34	9.22	0	1,029	0.00%
2020/05/18	1	9.24	0	0.00	9.14	1	1,003	0.10%
2020/05/15	0	0.00	2	9.13	9.10	-2	1,002	-0.20%
2020/05/12	0	0.00	9	9.50	9.25	-9	976	-0.92%
2020/05/11	0	0.00	48	9.83	9.67	-48	924	-5.19%
2020/05/08	0	0.00	2	10.00	10.00	-2	873	-0.23%
2020/05/07	0	0.00	2	10.00	10.00	-2	862	-0.23%
2020/05/06	20	10.10	3	10.22	10.10	17	843	2.02%
2020/05/05	4	10.14	7	9.96	10.40	-3	769	-0.39%
2020/05/04	2	9.55	0	0.00	9.52	2	638	0.31%
2020/04/27	0	0.00	2	9.37	9.41	-2	626	-0.32%
2020/04/21	1	9.33	0	0.00	9.09	1	609	0.16%
2020/04/17	3	9.45	0	0.00	9.47	3	593	0.51%
2020/04/15	1	9.63	0	0.00	9.63	1	569	0.18%
2020/04/14	1	9.76	1	9.84	9.73	0	555	0.00%
2020/04/13	2	9.22	0	0.00	9.30	2	473	0.42%
2020/04/10	8	9.23	0	0.00	9.33	8	458	1.75%
2020/04/08	2	8.60	0	0.00	8.72	2	426	0.47%
2020/03/11	4	8.45	0	0.00	8.44	4	318	1.26%
2020/03/03	0	0.00	13	8.79	8.77	-13	308	-4.22%
2020/02/17	0	0.00	24	9.02	9.03	-24	304	-7.87%
2020/01/15	12	9.91	0	0.00	9.89	12	361	3.32%
2020/01/09	29	9.77	0	0.00	9.74	29	425	6.81%
2020/01/08	0	0.00	50	9.75	9.71	-50	429	-11.65%
2020/01/06	1	9.91	0	0.00	9.82	1	439	0.23%
2020/01/02	1	9.96	0	0.00	9.93	1	440	0.23%
2019/12/30	0	0.00	1	9.98	9.99	-1	433	-0.23%
2019/12/27	0	0.00	1	10.05	10.05	-1	436	-0.23%
2019/12/19	1	9.98	1	10.05	9.94	0	432	0.00%
2019/12/18	0	0.00	1	9.94	10.05	-1	426	-0.23%
2019/12/17	28	9.92	0	0.00	9.85	28	408	6.86%
2019/12/09	9	9.77	0	0.00	9.79	9	407	2.21%
2019/11/14	1	9.84	1	9.99	9.84	0	598	0.00%
2019/11/11	1	9.77	0	0.00	9.71	1	606	0.16%
2019/11/08	1	9.91	1	10.05	9.89	0	618	0.00%
2019/11/07	1	9.93	0	0.00	9.86	1	639	0.16%
2019/11/06	0	0.00	47	9.88	9.88	-47	642	-7.32%
2019/10/29	1	9.88	1	10.00	9.95	0	620	0.00%
2019/10/25	0	0.00	18	9.92	9.92	-18	621	-2.90%
2019/10/23	1	10.00	0	0.00	9.98	1	628	0.16%
2019/10/22	2	10.05	3	10.18	10.05	-1	623	-0.16%
2019/10/21	1	10.05	2	10.07	9.96	-1	584	-0.17%
2019/10/16	0	0.00	1	9.84	9.82	-1	577	-0.17%
2019/09/27	2	9.83	0	0.00	9.76	2	688	0.29%
2019/09/23	0	0.00	30	9.97	9.99	-30	738	-4.06%
2019/09/19	1	9.96	0	0.00	9.96	1	745	0.13%
2019/09/18	0	0.00	1	10.05	10.00	-1	748	-0.13%
2019/09/17	12	9.97	0	0.00	9.95	12	744	1.61%
2019/09/11	1	9.95	0	0.00	9.94	1	749	0.13%
2019/09/10	0	0.00	1	10.05	9.99	-1	749	-0.13%
2019/09/09	1	9.93	0	0.00	9.93	1	750	0.13%
2019/09/05	1	10.10	0	0.00	10.00	1	750	0.13%
2019/09/04	0	0.00	1	10.20	10.20	-1	747	-0.13%
2019/09/03	2	9.98	3	10.04	9.95	-1	682	-0.15%
2019/08/30	10	9.76	0	0.00	9.78	10	668	1.50%
2019/08/22	28	9.73	0	0.00	9.68	28	725	3.86%
2019/08/21	22	9.81	0	0.00	9.79	22	772	2.85%
2019/08/20	36	9.80	0	0.00	9.79	36	793	4.54%
2019/08/19	2	9.84	0	0.00	9.77	2	803	0.25%
2019/08/13	1	9.89	1	9.78	9.80	0	863	0.00%
2019/08/06	9	9.33	0	0.00	9.38	9	1,077	0.84%
2019/07/29	19	9.84	0	0.00	9.88	19	1,208	1.57%
2019/07/26	26	9.88	0	0.00	9.87	26	1,209	2.15%
2019/07/25	15	9.90	0	0.00	9.89	15	1,208	1.24%
2019/07/23	1	9.96	6	10.00	9.96	-5	1,200	-0.42%
2019/07/22	1	10.05	0	0.00	10.00	1	1,194	0.08%
2019/07/19	20	10.10	0	0.00	10.05	20	1,195	1.67%
2019/07/15	1	10.00	2	10.03	10.05	-1	1,158	-0.09%
2019/07/09	1	9.89	0	0.00	9.83	1	1,243	0.08%
2019/07/08	19	9.93	0	0.00	9.90	19	1,249	1.52%
2019/07/05	15	9.95	0	0.00	9.95	15	1,249	1.20%
2019/07/03	3	9.96	0	0.00	9.94	3	1,252	0.24%
2019/07/02	6	10.05	2	10.02	10.05	4	1,247	0.32%
2019/07/01	28	9.87	0	0.00	9.83	28	1,227	2.28%
2019/06/28	20	10.02	0	0.00	9.93	20	1,221	1.64%
2019/06/27	64	10.05	0	0.00	10.05	64	1,215	5.27%
2019/06/25	58	10.10	0	0.00	10.10	58	1,216	4.77%
2019/06/14	2	10.25	0	0.00	10.25	2	1,224	0.16%
2019/05/29	1	10.50	51	10.55	10.50	-50	1,173	-4.26%
2019/05/20	50	10.15	0	0.00	10.15	50	1,074	4.65%
2019/05/16	0	0.00	1	10.05	10.05	-1	992	-0.10%
2019/05/15	1	10.45	5	10.50	10.35	-4	956	-0.42%
2019/05/14	1	9.73	3	9.98	9.99	-2	835	-0.24%
2019/05/13	1	9.82	2	9.92	9.90	-1	786	-0.13%
2019/05/10	1	9.59	1	9.67	9.59	0	698	0.00%
2019/04/25	1	9.54	0	0.00	9.52	1	629	0.16%
2019/04/23	0	0.00	1	9.67	9.71	-1	597	-0.17%
2019/04/17	2	9.58	1	9.80	9.66	1	543	0.18%
2019/04/16	0	0.00	1	9.64	9.70	-1	485	-0.21%
2019/04/02	1	9.21	0	0.00	9.19	1	421	0.24%
2019/03/06	0	0.00	6	9.62	9.63	-6	471	-1.27%
2019/03/04	15	9.76	0	0.00	9.71	15	626	2.40%
2019/02/27	1	9.75	0	0.00	9.75	1	759	0.13%
2019/02/26	0	0.00	11	9.85	9.88	-11	791	-1.39%
2019/02/25	10	9.70	0	0.00	9.65	10	760	1.31%
2019/02/21	2	9.30	1	9.30	9.31	1	753	0.13%
2019/02/12	1	9.17	0	0.00	9.18	1	761	0.13%
2019/01/30	0	0.00	1	9.27	9.24	-1	790	-0.13%
2019/01/22	1	9.16	0	0.00	9.16	1	862	0.12%
2019/01/09	0	0.00	1	9.29	9.29	-1	882	-0.11%
2018/12/25	1	9.18	0	0.00	9.18	1	905	0.11%
2018/12/22	0	0.00	1	9.33	9.30	-1	912	-0.11%
2018/12/21	1	9.21	0	0.00	9.20	1	919	0.11%
2018/12/06	3	9.71	0	0.00	9.60	3	918	0.33%
2018/12/04	3	10.15	0	0.00	10.05	3	897	0.33%
2018/12/03	1	10.15	1	10.15	10.05	0	891	0.00%
2018/11/26	8	10.22	7	10.14	10.15	1	668	0.15%
2018/11/23	0	0.00	1	9.49	9.60	-1	531	-0.19%
2018/11/22	2	9.35	5	9.30	9.30	-3	492	-0.61%
2018/11/21	3	9.47	0	0.00	9.35	3	491	0.61%
2018/11/12	1	9.19	0	0.00	9.20	1	485	0.21%
2018/11/06	0	0.00	1	9.30	9.32	-1	515	-0.19%
2018/11/01	1	9.07	0	0.00	8.90	1	473	0.21%
2018/10/11	1	8.72	0	0.00	8.72	1	561	0.18%
2018/09/26	0	0.00	10	9.68	9.71	-10	674	-1.48%
2018/09/21	1	9.54	0	0.00	9.57	1	735	0.14%
2018/08/23	0	0.00	5	9.57	9.54	-5	1,226	-0.41%
2018/08/17	1	9.54	0	0.00	9.47	1	1,331	0.08%
2018/08/14	0	0.00	10	10.05	9.95	-10	1,353	-0.74%
2018/08/01	0	0.00	2	10.65	10.65	-2	1,635	-0.12%
2018/07/30	0	0.00	5	10.95	10.90	-5	1,724	-0.29%
2018/07/27	0	0.00	1	10.65	10.80	-1	1,739	-0.06%
2018/07/17	0	0.00	8	10.15	10.10	-8	2,169	-0.37%
2018/07/16	0	0.00	1	10.15	10.15	-1	2,292	-0.04%
2018/07/04	1	11.20	0	0.00	11.20	1	3,503	0.03%
2018/07/03	0	0.00	40	11.50	11.35	-40	4,163	-0.96%
2018/06/25	0	0.00	5	11.60	11.55	-5	4,537	-0.11%
2018/06/22	0	0.00	5	11.65	11.50	-5	4,704	-0.11%
2018/06/20	0	0.00	5	11.65	11.70	-5	4,727	-0.11%
2018/06/11	1	11.95	1	12.00	11.95	0	4,811	0.00%
2018/06/05	0	0.00	6	11.75	11.60	-6	4,733	-0.13%
2018/06/01	1	11.70	0	0.00	11.75	1	4,715	0.02%
2018/05/25	3	11.80	26	11.75	11.75	-23	4,689	-0.49%
2018/05/24	0	0.00	10	11.70	11.60	-10	4,644	-0.22%
2018/05/16	2	12.05	0	0.00	11.75	2	4,645	0.04%
2018/05/15	0	0.00	10	11.98	11.75	-10	4,616	-0.22%
2018/05/14	10	11.95	150	12.00	11.95	-140	4,662	-3.00%	大賣/鉅額交易
2018/05/08	2	12.10	2	12.20	12.05	0	4,572	0.00%
2018/05/04	0	0.00	1	11.95	12.10	-1	4,547	-0.02%
2018/05/03	1	11.85	0	0.00	11.70	1	4,513	0.02%
2018/05/02	5	12.10	0	0.00	12.05	5	4,512	0.11%
2018/04/27	5	12.05	0	0.00	12.05	5	4,857	0.10%
2018/04/25	0	0.00	5	12.45	12.40	-5	4,854	-0.10%
2018/04/20	0	0.00	5	12.65	12.40	-5	4,705	-0.11%
2018/04/19	5	12.20	1	12.30	12.40	4	4,650	0.09%
2018/04/17	1	12.20	0	0.00	12.05	1	4,668	0.02%
2018/04/13	5	12.30	0	0.00	12.05	5	4,984	0.10%
2018/04/11	5	12.30	0	0.00	12.55	5	5,026	0.10%
2018/04/10	20	12.94	6	13.63	12.40	14	5,040	0.28%
2018/04/09	2	12.68	7	12.92	13.20	-5	4,437	-0.11%
2018/04/02	8	12.29	3	12.28	11.95	5	4,154	0.12%
2018/03/29	2	11.90	0	0.00	11.80	2	3,993	0.05%
2018/03/27	2	11.70	7	11.89	11.70	-5	3,885	-0.13%
2018/03/19	0	0.00	1	11.10	11.10	-1	3,732	-0.03%
2018/03/16	1	11.15	0	0.00	11.10	1	3,739	0.03%
2018/03/08	2	10.75	0	0.00	10.70	2	3,816	0.05%
2018/02/21	15	10.45	0	0.00	10.55	15	4,685	0.32%
2018/02/08	0	0.00	5	10.40	10.40	-5	4,674	-0.11%
2018/01/29	0	0.00	5	11.70	11.65	-5	5,110	-0.10%
2018/01/23	0	0.00	7	12.19	12.10	-7	5,016	-0.14%
2018/01/22	0	0.00	8	11.58	11.60	-8	4,674	-0.17%
2018/01/19	13	11.46	0	0.00	11.50	13	4,646	0.28%
2018/01/12	2	11.95	10	11.90	11.95	-8	4,485	-0.18%
2018/01/10	5	11.95	5	12.30	12.10	0	4,334	0.00%
2018/01/09	11	11.68	11	11.93	11.85	0	4,243	0.00%
2018/01/05	10	12.10	0	0.00	11.85	10	4,037	0.25%
2018/01/04	0	0.00	2	12.00	11.90	-2	3,947	-0.05%
2018/01/03	20	11.75	0	0.00	11.75	20	3,817	0.52%
2018/01/02	2	11.70	0	0.00	11.80	2	3,752	0.05%