華榮 (1608)-凱基-中壢券商分點個股進出

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
37.90
漲跌
▲1.35
漲幅
+3.69%
成交量
12,242張
產業
上市電器電纜類股
314人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華榮 (1608)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/31	0	0.00	9	36.93	37.90	-9	30,045	-0.03%
2024/05/30	3	36.82	9	37.31	36.55	-6	29,886	-0.02%
2024/05/29	6	37.42	20.1	37.21	37.10	-14	29,851	-0.05%
2024/05/28	3	37.60	3	37.83	37.75	0	29,824	0.00%
2024/05/27	1.2	37.10	5	37.35	37.50	-3.8	29,805	-0.01%
2024/05/24	19	37.29	16	37.39	37.20	3	29,828	0.01%
2024/05/23	7	37.64	19.2	37.67	37.15	-12.2	29,799	-0.04%
2024/05/22	56	39.87	43	39.58	39.50	13	29,520	0.04%
2024/05/21	96.1	40.79	71.3	40.77	40.70	24.8	29,135	0.09%
2024/05/20	54.4	39.97	33.1	40.12	39.45	21.3	28,370	0.08%
2024/05/17	6	38.49	6	38.37	38.00	0	27,564	0.00%
2024/05/16	61	38.85	34	38.63	38.55	27	27,373	0.10%
2024/05/15	70	37.86	51	37.89	37.80	19	26,772	0.07%
2024/05/14	15	36.44	4	36.36	36.00	11	26,181	0.04%
2024/05/13	4	36.24	4	36.50	36.20	0	26,053	0.00%
2024/05/10	15	36.57	11	36.62	37.10	4	25,883	0.02%
2024/05/09	19	36.83	32	36.75	36.80	-13	25,688	-0.05%
2024/05/08	58.1	36.54	41	36.68	36.40	17.1	25,384	0.07%
2024/05/07	57.1	35.09	31	35.97	36.95	26.1	24,884	0.10%
2024/05/06	1	33.80	20	34.15	33.70	-19	24,333	-0.08%
2024/05/03	11	35.30	12.1	35.23	34.30	-1.1	24,165	0.00%
2024/05/02	6	36.40	2	36.65	36.55	4	23,816	0.02%
2024/04/30	5.1	36.15	17	36.21	36.05	-11.9	23,547	-0.05%
2024/04/29	19.2	37.43	24.1	36.82	36.55	-4.9	23,404	-0.02%
2024/04/26	29.1	37.66	25	37.21	37.10	4.1	23,143	0.02%
2024/04/25	8	36.31	23	36.11	36.05	-15	22,790	-0.07%
2024/04/24	38.1	37.81	24.5	37.55	37.15	13.6	22,472	0.06%
2024/04/23	4	37.85	4	38.74	37.55	0	21,867	0.00%
2024/04/22	59.5	40.16	44	39.51	38.25	15.5	21,187	0.07%
2024/04/19	188.2	44.59	154.2	43.63	42.45	34	20,208	0.17%	大買/大賣/
2024/04/18	68.3	43.51	53	43.24	44.45	15.3	17,544	0.09%
2024/04/17	10	39.06	47.3	39.79	40.45	-37.3	15,918	-0.23%
2024/04/16	48.1	37.97	29.3	37.62	36.80	18.8	15,344	0.12%
2024/04/15	96.4	39.89	52.2	39.56	39.00	44.3	14,552	0.30%
2024/04/12	45	36.11	42.3	36.12	38.00	2.7	12,947	0.02%
2024/04/11	52.1	35.05	43.1	35.40	34.55	9	12,328	0.07%
2024/04/10	50.1	36.55	51.3	36.64	35.35	-1.2	12,037	-0.01%
2024/04/09	27.2	34.96	17.8	35.97	36.30	9.5	11,035	0.09%
2024/04/08	49.2	31.93	44.3	31.75	33.00	4.9	10,300	0.05%
2024/04/03	4	30.20	7	30.24	30.00	-3	9,783	-0.03%
2024/04/02	2	29.70	5	29.60	30.00	-3	9,639	-0.03%
2024/04/01	4	29.88	4	29.78	29.95	0	9,426	0.00%
2024/03/29	34	30.49	35	30.14	29.85	-1	9,240	-0.01%
2024/03/28	56	30.63	48	30.35	30.70	8	8,914	0.09%
2024/03/27	77	29.58	68.8	29.98	30.35	8.2	8,197	0.10%
2024/03/26	33	28.16	69.5	28.52	29.05	-36.5	6,400	-0.57%
2024/03/25	6	26.48	21	26.55	26.45	-15	5,008	-0.30%
2024/03/22	27.4	26.18	21	26.24	26.20	6.4	4,771	0.13%
2024/03/21	4.2	25.58	11	25.58	25.65	-6.8	4,396	-0.15%
2024/03/20	3	25.17	18	25.25	25.10	-15	4,349	-0.34%
2024/03/19	15	25.92	3	25.75	25.50	12	4,284	0.28%
2024/03/18	8	25.89	10	26.03	25.80	-2	4,234	-0.05%
2024/03/15	13	25.61	21	25.69	25.90	-8	4,520	-0.18%
2024/03/14	31	25.49	17.1	25.86	25.95	13.9	4,332	0.32%
2024/03/13	61	25.54	33	25.75	24.80	28	4,027	0.70%
2024/03/12	9.3	24.09	10	24.11	24.35	-0.7	3,342	-0.02%
2024/03/11	1.7	23.33	13	23.29	23.50	-11.3	3,084	-0.37%
2024/03/08	3	22.53	0	0.00	22.35	3	2,953	0.10%
2024/03/07	4	22.60	4	22.62	22.70	0	2,971	0.00%
2024/03/06	7	23.04	12	23.08	22.85	-5	2,938	-0.17%
2024/03/05	1	22.30	6	22.60	22.35	-5	2,779	-0.18%
2024/03/04	3	22.38	25.5	22.41	22.25	-22.5	2,747	-0.82%
2024/03/01	2	22.35	1	22.75	22.50	1	2,710	0.04%
2024/02/29	3	22.78	2	22.78	22.75	1	2,667	0.04%
2024/02/27	2	22.78	3	22.78	22.40	-1	2,620	-0.04%
2024/02/26	4.5	22.51	4	22.80	22.25	0.5	2,486	0.02%
2024/02/23	0	0.00	0.5	21.55	21.45	-0.5	2,363	-0.02%
2024/02/22	10	21.65	0	0.00	21.60	10	2,362	0.42%
2024/02/21	0	0.00	4	21.60	21.45	-4	2,346	-0.17%
2024/02/20	1	21.40	0.5	21.50	21.45	0.5	2,341	0.02%
2024/02/19	3.5	21.64	0	0.00	21.65	3.5	2,335	0.15%
2024/01/29	0	0.00	1	20.75	20.85	-1	2,291	-0.04%
2024/01/24	0	0.00	1	20.90	20.80	-1	2,292	-0.04%
2024/01/22	1	20.45	0	0.00	20.60	1	2,277	0.04%
2024/01/19	2.5	20.64	2	20.55	20.55	0.5	2,268	0.02%
2024/01/18	2	20.05	0	0.00	20.15	2	2,189	0.09%
2024/01/17	0	0.00	1	19.95	19.95	-1	2,191	-0.05%
2024/01/16	2	20.40	0	0.00	20.35	2	2,179	0.09%
2024/01/09	4	21.34	0	0.00	21.35	4	2,149	0.19%
2024/01/05	0	0.00	0.4	21.80	21.75	-0.4	2,134	-0.02%
2024/01/04	0.3	22.20	0.4	21.85	21.80	-0.1	2,123	0.00%
2024/01/03	4	21.60	0	0.00	21.40	4	2,072	0.19%
2024/01/02	0.5	21.80	0	0.00	21.70	0.5	2,066	0.02%
2023/12/29	0	0.00	5.5	21.50	21.45	-5.5	2,062	-0.27%
2023/12/28	3.5	21.77	6	21.79	21.75	-2.5	2,053	-0.12%
2023/12/27	1	21.40	4	21.34	21.35	-3	2,044	-0.15%
2023/12/26	1	21.30	0	0.00	21.40	1	2,074	0.05%
2023/12/25	7	21.53	0	0.00	21.25	7	2,117	0.33%
2023/12/22	4	21.54	3	21.50	21.50	1	2,152	0.05%
2023/12/21	4	21.50	0	0.00	21.70	4	2,254	0.18%
2023/12/20	0	0.00	4	22.16	21.95	-4	2,244	-0.18%
2023/12/19	7	21.76	0	0.00	21.70	7	2,235	0.31%
2023/12/15	1	22.40	3	22.73	22.55	-2	2,175	-0.09%
2023/12/14	1	22.30	0	0.00	22.20	1	2,090	0.05%
2023/12/13	4	22.42	2	22.53	22.30	2	2,042	0.10%
2023/12/12	11	23.47	34	22.94	22.90	-23	1,940	-1.18%
2023/12/11	0	0.00	3	22.13	21.85	-3	1,444	-0.21%
2023/12/08	33	22.14	34	21.89	21.65	-1	1,370	-0.07%
2023/12/05	2	20.43	3	20.60	20.65	-1	1,127	-0.09%
2023/12/04	3	20.65	10	20.81	20.65	-7	1,126	-0.62%
2023/11/30	1	19.95	0	0.00	20.05	1	1,072	0.09%
2023/11/24	4	19.96	3	20.00	20.00	1	1,102	0.09%
2023/11/10	2	18.95	0	0.00	18.95	2	1,193	0.17%
2023/11/08	1	19.45	0	0.00	19.40	1	1,223	0.08%
2023/11/07	1	19.65	0	0.00	19.55	1	1,244	0.08%
2023/11/06	0	0.00	3	19.70	19.75	-3	1,270	-0.24%
2023/11/01	0	0.00	10	19.18	19.25	-10	1,467	-0.68%
2023/10/31	3	19.70	0	0.00	19.20	3	1,793	0.17%
2023/10/20	2	18.68	0	0.00	18.75	2	2,455	0.08%
2023/10/19	1	19.30	0	0.00	19.25	1	2,468	0.04%
2023/10/18	3	19.53	0	0.00	19.35	3	2,480	0.12%
2023/10/17	4	19.88	0	0.00	19.70	4	2,498	0.16%
2023/10/16	0	0.00	1	20.00	20.00	-1	2,545	-0.04%
2023/10/12	1	20.35	0	0.00	20.55	1	2,642	0.04%
2023/10/05	3	20.65	0	0.00	20.50	3	2,800	0.11%
2023/10/04	7	20.50	10	20.50	20.50	-3	2,866	-0.10%
2023/10/03	20	20.78	3	20.88	20.75	17	2,959	0.57%
2023/10/02	1	20.90	0	0.00	20.90	1	2,989	0.03%
2023/09/28	0	0.00	10	20.85	20.80	-10	2,992	-0.33%
2023/09/27	1	20.35	21	20.49	20.15	-20	3,135	-0.64%
2023/09/26	28	20.78	6	20.83	20.80	22	3,175	0.69%
2023/09/21	0	0.00	1	19.80	19.75	-1	3,204	-0.03%
2023/09/20	0	0.00	50	20.00	20.05	-50	3,253	-1.54%
2023/09/12	1	20.25	0	0.00	20.20	1	3,702	0.03%
2023/09/07	1	20.95	4	20.85	20.90	-3	3,838	-0.08%
2023/09/04	0	0.00	2	21.00	20.75	-2	4,262	-0.05%
2023/08/31	1	20.40	1	20.40	20.50	0	5,011	0.00%
2023/08/29	1	20.10	2	20.10	20.30	-1	5,597	-0.02%
2023/08/25	2	20.25	0	0.00	20.25	2	5,804	0.03%
2023/08/24	2	20.05	0	0.00	20.10	2	6,149	0.03%
2023/08/23	1	20.30	1	20.20	20.15	0	7,054	0.00%
2023/08/22	0	0.00	1	20.10	20.10	-1	7,589	-0.01%
2023/08/17	2	19.65	4	20.11	20.25	-2	8,214	-0.02%
2023/08/11	1	20.80	0	0.00	20.65	1	8,829	0.01%
2023/08/10	4	21.18	19	21.11	20.95	-15	9,026	-0.17%
2023/08/09	0	0.00	1	21.25	21.25	-1	9,031	-0.01%
2023/08/08	13	21.50	3.1	21.54	21.45	9.9	9,125	0.11%
2023/08/07	11	20.52	5	20.83	21.05	6	9,083	0.07%
2023/08/04	18.1	21.18	27	21.24	21.05	-8.9	9,026	-0.10%
2023/08/02	33	22.99	9	23.33	23.35	24	8,726	0.28%
2023/08/01	5	20.95	6	20.83	21.25	-1	8,298	-0.01%
2023/07/31	8	20.76	4	20.65	20.60	4	8,307	0.05%
2023/07/28	0.2	20.74	21	20.79	20.85	-20.8	8,356	-0.25%
2023/07/27	1.1	20.61	0	20.85	20.80	1	8,341	0.01%
2023/07/26	5.1	20.63	2	20.80	20.40	3.1	8,328	0.04%
2023/07/25	1.1	20.28	0.1	20.28	20.10	1	8,262	0.01%
2023/07/24	0.1	20.05	0	0.00	20.00	0.1	8,237	0.00%
2023/07/21	1	20.35	0	0.00	20.30	1	8,212	0.01%
2023/07/20	0.1	20.73	0	0.00	20.75	0.1	8,204	0.00%
2023/07/19	0.2	20.60	2	20.29	20.25	-1.8	8,184	-0.02%
2023/07/18	2	20.85	1	21.10	20.80	1	8,149	0.01%
2023/07/17	1.1	21.08	1.1	21.55	21.20	0	8,139	0.00%
2023/07/14	1	21.15	0	0.00	21.15	1	8,175	0.01%
2023/07/13	0	0.00	1	21.45	21.40	-1	8,163	-0.01%
2023/07/12	0	21.85	1	22.00	21.85	-1	8,134	-0.01%
2023/07/10	1	23.55	0.1	23.70	23.20	0.9	8,091	0.01%
2023/07/06	0	23.35	3.2	23.24	23.15	-3.1	7,994	-0.04%
2023/07/05	6	23.84	2.2	23.60	23.30	3.9	7,953	0.05%
2023/07/04	7.2	23.61	0.4	23.71	23.85	6.9	7,765	0.09%
2023/07/03	2.1	23.67	0	23.80	23.60	2.1	7,681	0.03%
2023/06/30	0.1	23.23	0	23.30	23.25	0	7,604	0.00%
2023/06/29	0	22.90	2.3	23.13	23.05	-2.2	7,559	-0.03%
2023/06/28	0.1	23.07	135.1	23.11	22.75	-135	7,528	-1.79%	大賣/鉅額交易
2023/06/27	3.2	23.06	0.1	23.80	22.75	3.1	7,466	0.04%
2023/06/26	0.1	23.58	3	23.70	23.65	-2.9	7,359	-0.04%
2023/06/21	0.1	23.62	1	23.60	23.65	-0.9	7,314	-0.01%
2023/06/20	0.1	23.60	1	23.55	23.60	-0.9	7,249	-0.01%
2023/06/19	50	23.30	4	23.21	23.30	46	7,176	0.64%
2023/06/16	5	23.62	0	0.00	23.50	5	7,141	0.07%
2023/06/15	1	22.65	0.3	23.20	23.20	0.7	7,024	0.01%
2023/06/14	3	22.97	1	23.05	22.90	2	6,943	0.03%
2023/06/13	0	0.00	1	23.20	23.00	-1	6,900	-0.01%
2023/06/09	1	23.30	11	23.20	23.25	-10	6,772	-0.15%
2023/06/08	5	24.37	13.5	24.16	24.05	-8.5	6,614	-0.13%
2023/06/07	143	24.87	4.2	24.44	24.70	138.8	6,419	2.16%	大買/鉅額交易
2023/06/06	35.7	24.11	45	24.10	24.05	-9.3	5,971	-0.16%
2023/06/05	28	23.96	35	23.89	23.70	-7	5,678	-0.12%
2023/06/02	17	23.44	15	23.32	23.10	2	5,362	0.04%
2023/06/01	2	22.58	0	0.00	22.55	2	5,089	0.04%
2023/05/31	5	22.81	1	22.90	22.90	4	5,001	0.08%
2023/05/30	12	23.00	9	22.84	22.75	3	4,870	0.06%
2023/05/29	35	23.60	28	23.40	23.20	7	4,519	0.15%
2023/05/26	29	22.98	16	23.71	23.85	13	3,606	0.36%
2023/05/25	8	21.35	6	21.63	21.70	2	3,069	0.07%
2023/05/24	2	19.75	1	19.40	19.75	1	2,707	0.04%
2023/05/23	1	18.95	19	18.96	18.85	-18	2,508	-0.72%
2023/05/22	9	19.52	6	19.01	19.20	3	2,414	0.12%
2023/05/19	0	0.00	10	18.10	17.90	-10	2,130	-0.47%
2023/05/18	3	18.30	2	18.08	18.15	1	2,063	0.05%
2023/05/17	3	18.60	60	18.50	18.35	-57	1,976	-2.88%
2023/05/16	4	18.48	14	18.28	18.35	-10	1,736	-0.58%
2023/05/09	0	0.00	1.2	16.48	16.20	-1.2	1,331	-0.09%
2023/05/08	0.1	16.70	0	0.00	16.60	0.1	1,313	0.00%
2023/05/05	1.1	16.91	0	0.00	16.75	1.1	1,319	0.08%
2023/05/04	2.1	17.09	14	17.33	17.50	-11.9	1,283	-0.93%
2023/04/28	5	16.50	0	0.00	16.40	5	1,497	0.33%
2023/04/27	2	16.30	0	0.00	16.25	2	1,491	0.13%
2023/04/25	0	16.20	0	0.00	16.10	0	1,536	0.00%
2023/04/21	0	0.00	1	16.25	16.00	-1	1,679	-0.06%
2023/04/19	2	17.10	2	17.15	17.05	0	1,615	0.00%
2023/04/18	4	16.65	0	0.00	16.40	4	1,523	0.26%
2023/04/14	20	16.15	0	0.00	16.10	20	1,468	1.36%
2023/04/13	0	0.00	5	15.95	15.90	-5	1,400	-0.36%
2023/04/12	3	15.55	21	15.68	15.75	-18	1,365	-1.32%
2023/04/11	0	0.00	1	15.25	15.20	-1	1,323	-0.08%
2023/04/07	0	0.00	3	15.00	15.10	-3	1,318	-0.23%
2023/03/13	0	0.00	1	14.70	14.95	-1	1,329	-0.08%
2023/03/10	1	15.15	0	0.00	14.90	1	1,339	0.07%
2023/03/09	3	15.62	0	0.00	15.55	3	1,339	0.22%
2023/03/01	0	0.00	1	15.55	15.15	-1	1,371	-0.07%
2023/02/21	3	15.75	0	0.00	15.75	3	1,378	0.22%
2023/02/17	0	0.00	1	15.80	15.85	-1	1,465	-0.07%
2023/02/16	10	15.65	0	0.00	15.65	10	1,540	0.65%
2023/02/15	0	0.00	1	15.75	15.75	-1	1,545	-0.06%
2023/02/09	2	15.70	0	0.00	15.65	2	1,725	0.12%
2023/02/08	5	15.75	2	15.55	15.55	3	1,724	0.17%
2023/02/03	1	15.45	0	0.00	15.40	1	1,705	0.06%
2023/02/02	0	0.00	2	15.90	15.90	-2	1,691	-0.12%
2023/02/01	0	0.00	5	15.79	15.90	-5	1,671	-0.30%
2023/01/31	17	15.84	1	15.95	15.95	16	1,612	0.99%
2023/01/30	1	14.95	6	14.88	14.85	-5	1,491	-0.34%
2023/01/17	0	0.00	5	14.45	14.45	-5	1,565	-0.32%
2023/01/16	5	14.65	2	14.70	14.50	3	1,620	0.19%
2023/01/13	14	14.51	3	14.67	14.80	11	1,610	0.68%
2023/01/12	9	14.64	4	14.70	14.75	5	1,563	0.32%
2022/12/28	2	13.95	0	0.00	13.90	2	1,414	0.14%
2022/12/27	0	0.00	2	14.00	14.10	-2	1,412	-0.14%
2022/12/26	0	0.00	2	13.80	13.95	-2	1,409	-0.14%
2022/12/23	1	14.10	0	0.00	13.90	1	1,411	0.07%
2022/12/21	2	14.05	0	0.00	13.85	2	1,400	0.14%
2022/12/02	1	15.10	1	15.00	14.95	0	1,352	0.00%
2022/12/01	1	14.80	2	14.95	14.80	-1	1,340	-0.07%
2022/11/29	0	0.00	5	14.60	14.65	-5	1,309	-0.38%
2022/11/25	3	14.80	6	14.84	14.75	-3	1,305	-0.23%
2022/11/16	0	0.00	2	14.50	14.20	-2	1,177	-0.17%
2022/11/15	0	0.00	1	14.85	14.80	-1	1,151	-0.09%
2022/11/14	6	14.75	3	14.85	14.80	3	1,081	0.28%
2022/11/11	0	0.00	4	13.95	13.95	-4	1,006	-0.40%
2022/11/10	0	0.00	1	14.10	14.00	-1	989	-0.10%
2022/11/09	9	14.33	0	0.00	14.15	9	981	0.92%
2022/11/07	14	14.50	12	14.55	14.95	2	909	0.22%
2022/11/02	1	13.45	0	0.00	13.40	1	782	0.13%
2022/11/01	0	0.00	1	13.10	13.45	-1	773	-0.13%
2022/10/31	1	12.85	0	0.00	12.85	1	751	0.13%
2022/10/26	0	0.00	3	13.10	13.00	-3	732	-0.41%
2022/10/25	7	13.50	4	13.50	13.30	3	696	0.43%
2022/10/24	2	13.20	2	13.20	13.20	0	541	0.00%
2022/10/12	1	12.00	0	0.00	12.15	1	463	0.22%
2022/09/26	0.3	13.15	0	0.00	12.80	0.3	632	0.05%
2022/09/08	1	13.75	0	0.00	14.00	1	763	0.13%
2022/09/02	0	0.00	12	14.70	14.40	-12	774	-1.55%
2022/09/01	0	0.00	5	14.70	14.80	-5	769	-0.65%
2022/08/29	0	0.00	10	15.09	14.90	-10	769	-1.30%
2022/08/18	0.1	15.50	0	0.00	15.65	0.1	803	0.01%
2022/08/01	1	14.85	0.7	14.85	14.90	0.3	1,068	0.03%
2022/07/22	0	0.00	18.2	14.60	14.75	-18.2	1,176	-1.55%
2022/07/21	0	0.00	0.3	14.70	14.60	-0.3	1,203	-0.02%
2022/07/07	0	0.00	5	14.25	14.50	-5	2,150	-0.23%
2022/07/06	2	16.20	0	0.00	15.45	2	2,196	0.09%
2022/07/04	2	15.75	0	0.00	15.80	2	2,155	0.09%
2022/07/01	2	16.65	0	0.00	15.75	2	2,168	0.09%
2022/06/28	0.2	17.99	10	17.90	17.90	-9.8	2,162	-0.45%
2022/06/23	5	17.24	0	0.00	17.30	5	2,234	0.22%
2022/06/22	0.2	17.74	0	0.00	17.45	0.2	2,251	0.01%
2022/06/21	7	18.09	0	0.00	18.05	7	2,292	0.31%
2022/05/30	2.5	19.25	0	0.00	19.20	2.5	2,956	0.08%
2022/05/27	0	0.00	1	19.00	18.85	-1	3,054	-0.03%
2022/05/26	0.2	18.75	0	0.00	18.70	0.2	3,088	0.01%
2022/05/25	0	0.00	1	19.00	18.90	-1	3,107	-0.03%
2022/05/24	2.3	18.66	0	0.00	18.60	2.3	3,119	0.07%
2022/05/23	0	0.00	1	19.05	18.95	-1	3,125	-0.03%
2022/05/18	0	0.00	0.2	18.40	18.45	-0.2	3,134	-0.01%
2022/05/17	5	18.15	1	18.15	18.20	4	3,131	0.13%
2022/05/16	1	18.05	0	0.00	17.85	1	3,121	0.03%
2022/05/13	0.2	17.80	0	0.00	17.80	0.2	3,112	0.01%
2022/05/12	1.2	17.86	0	18.60	17.50	1.2	3,098	0.04%
2022/05/11	0.6	18.98	0	0.00	18.60	0.6	3,042	0.02%
2022/05/09	2.7	20.20	0	0.00	19.95	2.7	2,977	0.09%
2022/05/05	0	0.00	1	21.45	21.35	-1	2,957	-0.03%
2022/05/04	1	21.10	0	0.00	21.10	1	2,962	0.03%
2022/05/03	2.5	21.36	0	0.00	21.30	2.5	2,967	0.08%
2022/04/27	4	21.45	2	21.50	21.55	2	2,990	0.07%
2022/04/26	2	22.65	1	22.10	22.00	1	2,974	0.03%
2022/04/25	1	21.90	12	21.94	21.90	-11	2,948	-0.37%
2022/04/22	2	23.50	8	23.00	23.05	-6	2,902	-0.21%
2022/04/21	6	23.31	0	0.00	22.75	6	2,883	0.21%
2022/04/20	2	23.28	3	23.18	23.45	-1	2,916	-0.03%
2022/04/19	1	23.80	0	0.00	23.55	1	2,855	0.04%
2022/04/18	1	23.50	3	23.25	23.15	-2	2,726	-0.07%
2022/04/15	23	23.81	2	23.83	23.80	21	2,607	0.81%
2022/04/14	3	23.18	1	23.25	23.20	2	2,445	0.08%
2022/04/13	6	23.33	14	23.16	23.15	-8	2,363	-0.34%
2022/04/12	2	22.45	1	22.10	22.20	1	2,204	0.05%
2022/04/11	1	21.35	0	0.00	21.35	1	2,134	0.05%
2022/04/07	1	21.60	0	0.00	21.60	1	2,120	0.05%
2022/03/31	1	22.65	502.6	22.70	22.60	-501.6	2,096	-23.93%	大賣/鉅額交易
2022/03/30	1	22.45	201	22.50	22.55	-200	2,076	-9.63%	大賣/鉅額交易
2022/03/29	0	0.00	251	22.70	22.70	-251	2,057	-12.20%	大賣/鉅額交易
2022/03/28	0	0.00	4	22.60	22.70	-4	2,036	-0.20%
2022/03/24	1.2	22.69	0	0.00	22.65	1.2	1,999	0.06%
2022/03/23	0.1	22.70	0	0.00	22.70	0.1	1,969	0.01%
2022/03/22	7	22.49	21	22.60	22.40	-14	1,926	-0.73%
2022/03/21	1	22.00	2	22.15	22.00	-1	1,795	-0.06%
2022/03/17	6	20.95	6	21.10	21.20	0	1,735	0.00%
2022/03/16	3	20.70	0	0.00	20.70	3	1,726	0.17%
2022/03/15	1	20.30	1	20.40	20.30	0	1,722	0.00%
2022/03/11	2.7	20.73	8	20.70	20.65	-5.3	1,724	-0.31%
2022/03/10	0.1	20.70	0	0.00	21.05	0.1	1,716	0.01%
2022/03/08	2.2	20.48	0	0.00	20.30	2.2	1,706	0.13%
2022/03/07	7	22.34	3	21.85	21.70	4	1,650	0.24%
2022/03/04	19	22.21	4	22.10	22.05	15	1,538	0.97%
2022/03/02	0	0.00	1	21.95	21.80	-1	1,445	-0.07%
2022/03/01	2	21.88	1	21.70	21.70	1	1,357	0.07%
2022/02/17	3	20.90	0	0.00	20.80	3	1,406	0.21%
2022/01/25	0	0.00	2	19.55	19.55	-2	2,042	-0.10%
2022/01/24	0.6	20.19	108	20.04	20.10	-107.4	2,062	-5.21%	大賣/鉅額交易
2022/01/21	1.6	21.03	0	0.00	20.50	1.6	2,062	0.08%
2022/01/14	2.1	20.95	0	0.00	20.90	2.1	2,164	0.10%
2022/01/13	56	22.00	22	21.75	21.70	34	2,209	1.54%
2022/01/07	0	0.00	11	21.05	21.05	-11	3,163	-0.35%
2022/01/05	0	0.00	2	21.70	21.40	-2	3,253	-0.06%
2022/01/04	3	21.63	0	0.00	21.65	3	3,247	0.09%
2021/12/29	0	0.00	6	22.16	22.20	-6	3,311	-0.18%
2021/12/28	0	0.00	1	22.20	22.00	-1	3,336	-0.03%
2021/12/24	30	22.00	0	0.00	21.95	30	3,417	0.88%
2021/12/23	0	0.00	2	21.90	21.90	-2	3,434	-0.06%
2021/12/22	20	22.00	0	0.00	21.85	20	3,454	0.58%
2021/12/21	0	0.00	1	22.10	22.05	-1	3,457	-0.03%
2021/12/20	16	22.00	0	0.00	22.10	16	3,476	0.46%
2021/12/17	12	21.95	4	21.85	21.80	8	3,472	0.23%
2021/12/14	87	21.64	0	0.00	21.50	87	3,517	2.47%
2021/12/08	17	21.95	0	0.00	21.85	17	3,728	0.46%
2021/12/07	17	21.75	3	21.73	21.75	14	3,787	0.37%
2021/12/03	0	0.00	2	21.55	21.40	-2	3,845	-0.05%
2021/12/02	6	21.38	0	0.00	21.30	6	3,876	0.15%
2021/11/30	20	21.70	0	0.00	21.55	20	3,929	0.51%
2021/11/29	63	21.49	0	0.00	21.45	63	3,968	1.59%
2021/11/26	4	22.18	8	22.02	21.95	-4	4,109	-0.10%
2021/11/23	6	22.55	2	22.70	22.50	4	4,295	0.09%
2021/11/19	52	22.51	0	0.00	22.50	52	4,435	1.17%
2021/11/18	2	22.68	0	0.00	22.75	2	4,555	0.04%
2021/11/17	0	0.00	1	22.35	22.50	-1	4,558	-0.02%
2021/11/16	2	22.30	0	0.00	22.35	2	4,596	0.04%
2021/11/15	6	22.47	0	0.00	22.60	6	4,611	0.13%
2021/11/12	1	23.05	2	23.20	23.00	-1	4,648	-0.02%
2021/11/11	9	23.92	13	23.50	23.80	-4	4,618	-0.09%
2021/11/10	5	22.60	5	22.90	22.65	0	4,402	0.00%
2021/11/09	0	0.00	3	22.37	22.20	-3	4,328	-0.07%
2021/11/08	120	22.17	0	0.00	22.00	120	4,340	2.76%	大買/鉅額交易
2021/11/05	2	21.50	5	21.85	21.85	-3	4,366	-0.07%
2021/11/04	30	21.75	0	0.00	21.75	30	4,403	0.68%
2021/11/03	5	21.60	0	0.00	21.75	5	4,434	0.11%
2021/11/02	52	21.28	0	0.00	21.25	52	4,447	1.17%
2021/11/01	0	0.00	10	21.25	21.70	-10	4,468	-0.22%
2021/10/28	1	21.60	0	0.00	21.30	1	5,019	0.02%
2021/10/27	0	0.00	2	21.40	21.50	-2	5,039	-0.04%
2021/10/26	1	21.60	0	0.00	21.55	1	5,077	0.02%
2021/10/25	52	21.75	0	0.00	21.75	52	5,093	1.02%
2021/10/22	6	21.93	0	21.90	21.65	6	5,194	0.11%
2021/10/21	5	22.87	3	22.65	22.60	2	5,391	0.04%
2021/10/20	57	22.58	6	22.60	22.50	51	5,359	0.95%
2021/10/19	102	22.85	1	22.90	22.70	101	5,356	1.89%	大買/鉅額交易
2021/10/18	10	23.50	25	23.56	23.35	-15	5,335	-0.28%
2021/10/15	317	23.75	17	23.76	24.00	300	5,106	5.88%	大買/鉅額交易
2021/10/14	6	21.80	2	21.65	21.85	4	4,560	0.09%
2021/10/13	0	0.00	3	20.35	20.30	-3	4,599	-0.07%
2021/10/07	0	0.00	1	21.55	21.15	-1	4,765	-0.02%
2021/10/05	0	0.00	1	20.20	21.10	-1	4,965	-0.02%
2021/10/01	1	21.50	0	0.00	21.45	1	5,250	0.02%
2021/09/28	1	23.00	0	0.00	22.80	1	5,624	0.02%
2021/09/27	3	23.10	0	0.00	23.15	3	6,048	0.05%
2021/09/23	0	0.00	11	22.38	22.25	-11	8,038	-0.14%
2021/09/22	7	22.36	0	0.00	22.20	7	9,548	0.07%
2021/09/16	2	23.35	10	23.15	23.15	-8	10,184	-0.08%
2021/09/15	2	23.50	5	23.55	23.55	-3	10,299	-0.03%
2021/09/14	10	24.30	10	23.80	23.85	0	10,661	0.00%
2021/09/13	2	24.60	7	24.76	24.70	-5	11,096	-0.05%
2021/09/10	2	23.85	2	23.68	23.45	0	11,080	0.00%
2021/09/08	2	23.95	0	0.00	23.50	2	11,237	0.02%
2021/09/07	0	0.00	0	24.50	24.50	0	11,346	0.00%
2021/09/06	0	0.00	3	24.30	24.25	-3	11,451	-0.03%
2021/09/03	0	0.00	3	25.15	25.10	-3	11,510	-0.03%
2021/09/02	2	24.88	0	0.00	25.00	2	11,619	0.02%
2021/09/01	3	25.93	0.1	25.60	25.40	2.9	11,733	0.02%
2021/08/31	0	0.00	0.1	25.15	25.20	-0.1	11,692	0.00%
2021/08/30	8	25.19	6	25.12	25.20	2	11,826	0.02%
2021/08/27	0	0.00	12	24.45	25.00	-12	11,901	-0.10%
2021/08/26	20	24.81	8	24.55	24.30	12	12,052	0.10%
2021/08/25	5	23.80	0	0.00	23.95	5	12,221	0.04%
2021/08/24	0	0.00	1	24.15	23.50	-1	12,544	-0.01%
2021/08/23	0	0.00	2	23.13	23.25	-2	13,352	-0.01%
2021/08/20	2	22.13	1	22.35	22.25	1	13,684	0.01%
2021/08/19	1.1	22.11	0	0.00	22.05	1.1	13,842	0.01%
2021/08/18	2.1	22.08	0	0.00	23.35	2.1	13,950	0.01%
2021/08/17	0.1	23.00	7	22.41	22.05	-6.9	14,075	-0.05%
2021/08/16	3.1	23.32	6	22.68	22.65	-2.9	14,212	-0.02%
2021/08/13	0.1	24.35	2	24.10	24.00	-1.9	14,369	-0.01%
2021/08/12	2.1	24.31	0	0.00	24.90	2.1	14,895	0.01%
2021/08/11	20.1	24.35	5	24.69	24.35	15.1	15,384	0.10%
2021/08/10	5	25.31	2	25.33	25.25	3	15,635	0.02%
2021/08/09	0	0.00	2	26.03	25.90	-2	15,861	-0.01%
2021/08/06	1	26.70	1	26.90	26.50	0	16,268	0.00%
2021/08/05	12.1	26.59	6	26.65	26.70	6.1	16,622	0.04%
2021/08/04	41	27.27	7	27.25	27.25	34	16,934	0.20%
2021/08/03	20	27.13	54	26.70	26.70	-34	17,762	-0.19%
2021/08/02	0	0.00	1	25.65	25.75	-1	18,341	-0.01%
2021/07/30	0	0.00	4	25.40	25.25	-4	19,023	-0.02%
2021/07/29	4	25.60	0	0.00	25.60	4	19,285	0.02%
2021/07/28	4	25.46	4	26.76	25.30	0	19,489	0.00%
2021/07/27	14	26.92	16	26.60	26.45	-2	19,584	-0.01%
2021/07/26	0	0.00	1	25.60	25.60	-1	19,562	-0.01%
2021/07/23	0	0.00	3	25.85	25.95	-3	19,779	-0.02%
2021/07/22	4	25.35	7	25.07	25.00	-3	20,097	-0.01%
2021/07/21	13	25.45	4	25.50	25.45	9	20,417	0.04%
2021/07/20	12	26.22	6	26.11	26.15	6	20,727	0.03%
2021/07/19	4	27.15	7	27.41	27.05	-3	20,898	-0.01%
2021/07/16	3	26.68	0	0.00	26.70	3	21,110	0.01%
2021/07/15	20.2	26.77	1	26.15	26.80	19.2	21,686	0.09%
2021/07/14	12	25.27	7	25.67	25.65	5	22,664	0.02%
2021/07/13	25	26.37	21	26.35	25.95	4	22,713	0.02%
2021/07/12	13	27.69	7	27.30	27.20	6	23,445	0.03%
2021/07/09	2	27.10	7	27.13	27.20	-5	24,288	-0.02%
2021/07/08	8	27.82	16	27.88	27.90	-8	24,722	-0.03%
2021/07/07	29	26.49	35	26.00	26.10	-6	24,675	-0.02%
2021/07/06	8	27.59	41	27.07	26.95	-33	24,812	-0.13%
2021/07/05	18	27.41	21	27.45	27.25	-3	24,928	-0.01%
2021/07/02	21.3	28.37	18	28.58	27.70	3.3	25,136	0.01%
2021/07/01	107	29.16	8	29.36	28.90	99	24,766	0.40%	大買/
2021/06/30	48	32.63	78	32.37	32.10	-30	24,033	-0.12%
2021/06/29	64	32.21	84	32.48	32.85	-20	22,926	-0.09%
2021/06/28	18	28.77	6	29.72	29.90	12	21,462	0.06%
2021/06/25	0	0.00	6	26.89	27.20	-6	20,990	-0.03%
2021/06/24	10	26.74	27	26.84	26.70	-17	20,912	-0.08%
2021/06/23	38	26.70	24.1	26.20	26.15	13.9	20,798	0.07%
2021/06/22	36.1	27.05	14	26.56	27.10	22.1	20,514	0.11%
2021/06/21	0	0.00	5	24.45	24.65	-5	20,055	-0.02%
2021/06/18	12.1	25.19	14	25.10	25.00	-2	20,018	-0.01%
2021/06/17	2	25.98	7	25.86	25.95	-5	19,940	-0.03%
2021/06/16	48	26.31	12	26.25	26.00	36	19,852	0.18%
2021/06/15	9	27.17	4	26.98	27.50	5	19,733	0.03%
2021/06/11	3	26.42	3	26.70	26.45	0	19,611	0.00%
2021/06/09	15	27.53	0	0.00	26.90	15	19,441	0.08%
2021/06/08	9	28.10	3	28.05	28.05	6	19,302	0.03%
2021/06/07	2	27.30	5	27.67	27.45	-3	19,195	-0.02%
2021/06/04	13	28.04	3	27.60	27.50	10	19,043	0.05%
2021/06/03	7	28.76	11	28.85	29.05	-4	18,833	-0.02%
2021/06/02	17	28.39	42	28.66	28.65	-25	18,652	-0.13%
2021/06/01	11	27.93	24	27.73	27.90	-13	18,353	-0.07%
2021/05/31	96	28.54	56	28.38	28.05	40	18,082	0.22%
2021/05/28	25	26.34	22	25.94	26.75	3	17,162	0.02%
2021/05/27	18	24.55	0	0.00	24.35	18	16,831	0.11%
2021/05/26	4	24.23	5	24.20	24.30	-1	16,680	-0.01%
2021/05/25	5	23.95	4.1	24.00	24.00	0.9	16,594	0.01%
2021/05/24	2	24.05	16	24.00	23.90	-14	16,513	-0.08%
2021/05/21	9	23.87	31	23.74	24.30	-22	16,506	-0.13%
2021/05/20	54	24.34	32	23.73	23.20	22	16,469	0.13%
2021/05/19	23	25.24	60	25.22	25.65	-37	15,940	-0.23%
2021/05/18	57	23.02	0	0.00	23.35	57	15,576	0.37%
2021/05/17	0	21.25	52	21.71	21.25	-52	15,313	-0.34%
2021/05/14	9	24.57	21	24.23	23.60	-12	15,036	-0.08%
2021/05/13	19	25.64	10	25.80	25.30	9	14,596	0.06%
2021/05/12	24	29.07	15.1	28.92	28.10	8.9	14,214	0.06%
2021/05/11	117	33.96	236	33.55	31.20	-119	13,892	-0.86%	大買/大賣/鉅額交易
2021/05/10	211	33.23	95	33.40	34.65	116	12,902	0.90%	大買/鉅額交易
2021/05/07	93.1	31.18	84	30.87	31.50	9.1	12,022	0.08%
2021/05/06	27	30.73	11	30.29	31.10	16	11,314	0.14%
2021/05/05	19	28.99	11	28.42	29.30	8	10,999	0.07%
2021/05/04	9	26.31	9	26.20	26.65	0	10,761	0.00%
2021/05/03	18	30.63	31	30.54	28.80	-13	10,566	-0.12%
2021/04/29	19	32.16	71	32.59	31.95	-52	10,380	-0.50%
2021/04/28	58	33.36	13	32.76	33.55	45	10,155	0.44%
2021/04/27	30	29.84	9	29.16	30.70	21	9,860	0.21%
2021/04/26	33	27.72	36	27.54	27.95	-3	9,500	-0.03%
2021/04/23	37	24.62	125	24.83	25.70	-88	9,189	-0.96%	大賣/
2021/04/22	121	26.66	23.2	25.82	25.15	97.8	9,057	1.08%	大買/
2021/04/21	38	24.73	89	24.68	24.60	-51	8,755	-0.58%
2021/04/20	93	24.55	25	24.62	24.90	68	8,207	0.83%
2021/04/19	0	0.00	4	22.65	22.65	-4	7,332	-0.05%
2021/04/16	68	19.62	31	19.83	20.60	37	7,353	0.50%
2021/04/15	55	18.64	48	18.69	18.75	7	6,520	0.11%
2021/04/14	10	17.08	40	16.80	17.25	-30	5,632	-0.53%
2021/04/13	24	16.28	13	16.57	16.05	11	5,270	0.21%
2021/04/12	9	16.43	7	15.88	16.65	2	5,144	0.04%
2021/04/09	15	15.41	4	15.35	15.25	11	4,978	0.22%
2021/04/08	4	15.40	24	15.58	15.85	-20	4,808	-0.42%
2021/04/07	12	14.51	0	0.00	14.55	12	4,532	0.26%
2021/04/01	3	14.00	3	13.95	14.00	0	4,603	0.00%
2021/03/30	0	0.00	10	13.71	13.70	-10	5,214	-0.19%
2021/03/29	0	0.00	5	13.84	13.80	-5	5,488	-0.09%
2021/03/25	2	13.75	0	0.00	13.65	2	7,195	0.03%
2021/03/24	0	0.00	10	13.55	13.60	-10	7,645	-0.13%
2021/03/23	1	13.30	0	0.00	13.35	1	7,934	0.01%
2021/03/22	0	0.00	11	13.60	13.55	-11	8,246	-0.13%
2021/03/15	2	13.45	0	0.00	13.30	2	8,317	0.02%
2021/03/02	0	0.00	6	13.15	12.95	-6	8,828	-0.07%
2021/02/26	0	0.00	10	13.10	13.05	-10	8,977	-0.11%
2021/02/25	15	13.39	17	13.46	13.40	-2	8,990	-0.02%
2021/02/24	5	13.15	2	13.15	13.15	3	8,971	0.03%
2021/02/23	18	13.66	33	13.68	13.50	-15	8,869	-0.17%
2021/02/22	30	13.45	1	13.60	13.50	29	8,706	0.33%
2021/02/19	0	0.00	1	12.75	12.50	-1	8,518	-0.01%
2021/02/18	3	12.72	0	0.00	12.70	3	8,587	0.03%
2021/02/17	0	0.00	10	11.90	11.95	-10	8,424	-0.12%
2021/02/02	2	11.30	4	11.28	11.50	-2	8,397	-0.02%
2021/02/01	15	11.06	4	11.15	11.30	11	8,378	0.13%
2021/01/22	0	0.00	6	11.53	11.55	-6	8,681	-0.07%
2021/01/20	4	11.66	7	11.59	11.35	-3	8,602	-0.03%
2021/01/19	5	12.15	0	0.00	12.10	5	8,527	0.06%
2021/01/18	2	11.65	61	11.92	12.00	-59	8,534	-0.69%
2021/01/15	5	12.36	12	12.20	12.15	-7	8,464	-0.08%
2021/01/14	3	12.80	3	12.80	12.85	0	8,407	0.00%
2021/01/13	2	13.03	4	12.90	13.00	-2	8,382	-0.02%
2021/01/12	22	13.81	3	13.22	12.95	19	8,306	0.23%
2021/01/11	14	14.34	19	13.99	13.95	-5	8,139	-0.06%
2021/01/08	10	13.60	10	13.75	13.75	0	7,991	0.00%
2021/01/07	0	0.00	12	13.98	13.80	-12	7,948	-0.15%
2021/01/06	4	13.95	10	14.13	13.60	-6	7,934	-0.08%
2021/01/05	9	14.04	11	13.96	14.00	-2	7,851	-0.03%
2021/01/04	27	14.16	0	0.00	13.95	27	7,797	0.35%
2020/12/28	6	13.61	3	13.63	13.55	3	7,398	0.04%
2020/12/25	1	13.70	19	14.07	13.85	-18	7,256	-0.25%
2020/12/24	60	14.47	52	14.70	14.20	8	7,062	0.11%
2020/12/23	33	14.02	20	13.59	14.05	13	6,530	0.20%
2020/12/22	100	15.30	114	14.79	13.60	-14	6,242	-0.22%	大賣/
2020/12/21	112	14.44	51	14.26	14.55	61	5,204	1.17%	大買/
2020/12/18	60	13.16	7	12.76	13.30	53	4,473	1.18%
2020/12/17	7	12.64	15	12.48	12.35	-8	3,943	-0.20%
2020/12/16	11	13.00	47	12.73	13.10	-36	3,637	-0.99%
2020/12/15	0	0.00	6	12.05	11.95	-6	3,303	-0.18%
2020/12/11	7	11.74	0	0.00	11.75	7	3,268	0.21%
2020/12/10	4	12.15	11	12.16	11.85	-7	3,284	-0.21%
2020/12/08	2	11.85	0	0.00	11.85	2	3,611	0.06%
2020/12/07	5	11.97	1	11.95	11.95	4	3,729	0.11%
2020/12/04	0	0.00	2	12.13	12.05	-2	3,708	-0.05%
2020/12/03	3	12.05	2	12.00	11.85	1	3,862	0.03%
2020/12/02	4	11.96	6	12.04	12.00	-2	4,000	-0.05%
2020/12/01	11	12.26	3	12.40	12.30	8	3,927	0.20%
2020/11/30	10	12.56	8	12.41	12.45	2	3,814	0.05%
2020/11/27	2	12.05	30	11.77	12.15	-28	3,655	-0.77%
2020/11/26	5	11.82	4	11.81	11.85	1	3,567	0.03%
2020/11/25	39	11.77	26	11.53	11.80	13	3,548	0.37%
2020/11/24	1	11.30	11	11.30	11.25	-10	3,367	-0.30%
2020/11/19	6	10.89	3	10.85	10.90	3	3,300	0.09%
2020/11/17	2	10.90	0	0.00	10.90	2	3,388	0.06%
2020/11/10	1	10.65	0	0.00	10.65	1	3,404	0.03%
2020/11/04	1	11.00	3	11.00	11.10	-2	3,328	-0.06%
2020/11/03	3	11.25	3	10.92	11.35	0	3,224	0.00%
2020/11/02	5	10.59	7	10.78	10.70	-2	3,023	-0.07%
2020/10/30	6	10.93	16	11.03	10.75	-10	2,993	-0.33%
2020/10/26	4	10.90	4	10.75	10.75	0	2,793	0.00%
2020/10/22	0	0.00	2	10.90	10.65	-2	2,746	-0.07%
2020/10/21	0	0.00	1	10.65	10.75	-1	2,708	-0.04%
2020/10/15	1	10.50	0	0.00	10.50	1	2,641	0.04%
2020/10/13	3	10.57	7	10.71	10.70	-4	2,583	-0.15%
2020/10/12	1	10.30	0	0.00	10.40	1	2,482	0.04%
2020/10/05	1	9.73	1	9.83	9.92	0	2,442	0.00%
2020/09/30	0	0.00	2	9.79	9.79	-2	2,444	-0.08%
2020/09/28	2	9.85	0	0.00	9.94	2	2,507	0.08%
2020/09/24	7	10.29	8	10.01	9.90	-1	2,519	-0.04%
2020/09/22	1	10.40	0	0.00	10.35	1	2,549	0.04%
2020/09/21	1	10.70	0	0.00	10.60	1	2,568	0.04%
2020/09/18	2	10.70	4	10.79	10.85	-2	2,543	-0.08%
2020/09/17	5	10.62	2	10.65	10.60	3	2,483	0.12%
2020/09/16	1	10.75	2	10.75	10.60	-1	2,463	-0.04%
2020/09/15	0	0.00	1	11.10	11.00	-1	2,406	-0.04%
2020/09/14	10	11.05	7	11.00	10.95	3	2,366	0.13%
2020/09/11	19	11.03	1	11.40	10.70	18	2,234	0.81%
2020/09/10	1	11.00	10	10.70	11.20	-9	1,965	-0.46%
2020/09/09	0	0.00	1	10.40	10.55	-1	1,810	-0.06%
2020/09/08	14	10.92	11	10.88	10.60	3	1,763	0.17%
2020/09/07	9	10.89	65	10.99	10.95	-56	1,529	-3.66%
2020/09/04	2	10.05	0	0.00	10.05	2	1,338	0.15%
2020/09/02	3	10.05	0	0.00	10.00	3	1,300	0.23%
2020/09/01	0	0.00	2	10.05	10.15	-2	1,285	-0.16%
2020/08/31	12	10.09	1	10.00	10.10	11	1,254	0.88%
2020/08/27	0	0.00	14	9.87	9.75	-14	1,156	-1.21%
2020/08/26	1	9.83	0	0.00	9.83	1	1,133	0.09%
2020/08/25	0	0.00	1	9.86	9.83	-1	1,126	-0.09%
2020/08/24	2	9.98	0	0.00	9.95	2	1,095	0.18%
2020/08/21	6	9.59	1	9.73	9.73	5	1,015	0.49%
2020/08/20	0	0.00	12	9.60	9.41	-12	997	-1.20%
2020/08/19	10	9.67	0	0.00	9.64	10	973	1.03%
2020/08/18	13	9.80	10	9.72	9.96	3	921	0.33%
2020/08/12	3	8.98	0	0.00	8.97	3	794	0.38%
2020/08/10	0	0.00	2	8.81	8.86	-2	774	-0.26%
2020/08/04	0	0.00	5	8.59	8.64	-5	874	-0.57%
2020/07/30	10	8.45	0	0.00	8.49	10	974	1.03%
2020/07/16	1	8.98	0	0.00	8.98	1	1,121	0.09%
2020/07/09	10	9.37	0	0.00	9.18	10	1,202	0.83%
2020/07/06	0	0.00	1	10.10	10.05	-1	1,169	-0.09%
2020/07/03	10	10.00	1	10.10	10.05	9	1,150	0.78%
2020/07/02	14	10.11	1	10.25	10.10	13	1,134	1.15%
2020/07/01	0	0.00	10	9.96	10.05	-10	1,068	-0.94%
2020/06/30	2	9.87	0	0.00	10.00	2	1,033	0.19%
2020/06/12	0	0.00	10	9.32	9.38	-10	1,030	-0.97%
2020/05/26	10	9.20	0	0.00	9.23	10	1,018	0.98%
2020/05/06	8	10.14	10	10.50	10.10	-2	843	-0.24%
2020/05/05	12	10.06	1	10.10	10.40	11	769	1.43%
2020/04/29	0	0.00	6	9.56	9.62	-6	625	-0.96%
2020/04/27	0	0.00	13	9.41	9.41	-13	626	-2.07%
2020/04/24	1	9.29	0	0.00	9.28	1	620	0.16%
2020/04/23	0	0.00	25	9.22	9.25	-25	619	-4.04%
2020/04/22	0	0.00	34	9.09	9.17	-34	616	-5.51%
2020/04/21	0	0.00	2	9.23	9.09	-2	609	-0.33%
2020/04/20	0	0.00	20	9.40	9.39	-20	596	-3.35%
2020/04/16	0	0.00	55	9.54	9.52	-55	579	-9.49%
2020/04/15	3	9.64	0	0.00	9.63	3	569	0.53%
2020/04/14	1	9.76	1	9.83	9.73	0	555	0.00%
2020/04/13	0	0.00	1	9.20	9.30	-1	473	-0.21%
2020/04/10	1	9.26	0	0.00	9.33	1	458	0.22%
2020/03/30	0.8	8.15	1	8.12	8.15	-0.2	399	-0.06%
2020/03/13	2	7.11	0	0.00	7.35	2	342	0.58%
2020/02/03	0	0.00	5	8.95	9.08	-5	330	-1.51%
2019/12/18	0	0.00	1	10.00	10.05	-1	426	-0.23%
2019/12/09	1	9.81	0	0.00	9.79	1	407	0.25%
2019/11/28	0	0.00	1	9.81	9.81	-1	526	-0.19%
2019/11/07	1	9.91	0	0.00	9.86	1	639	0.16%
2019/10/30	1	10.05	5	10.10	9.95	-4	656	-0.61%
2019/10/29	5	9.99	0	0.00	9.95	5	620	0.81%
2019/10/14	0	0.00	1	9.60	9.59	-1	660	-0.15%
2019/10/07	1	9.63	0	0.00	9.57	1	678	0.15%
2019/09/18	0	0.00	1	10.00	10.00	-1	748	-0.13%
2019/09/06	0	0.00	1	10.00	10.00	-1	748	-0.13%
2019/09/04	0	0.00	1	10.25	10.20	-1	747	-0.13%
2019/08/23	1	9.93	0	0.00	9.83	1	710	0.14%
2019/08/20	0	0.00	10	9.76	9.79	-10	793	-1.26%
2019/08/02	0	0.00	100	9.69	9.68	-100	1,206	-8.29%
2019/07/24	8	9.97	0	0.00	9.96	8	1,201	0.67%
2019/07/18	29	10.10	0	0.00	10.05	29	1,216	2.38%
2019/07/16	1	10.35	5	10.40	10.20	-4	1,241	-0.32%
2019/07/15	0	0.00	4	10.00	10.05	-4	1,158	-0.35%
2019/07/12	9	9.84	0	0.00	9.84	9	1,148	0.78%
2019/07/08	3	9.93	0	0.00	9.90	3	1,249	0.24%
2019/07/04	50	9.95	0	0.00	9.95	50	1,251	4.00%
2019/07/02	1	10.00	1	10.05	10.05	0	1,247	0.00%
2019/06/24	0	0.00	3	10.05	10.10	-3	1,217	-0.25%
2019/05/31	0	0.00	1	10.35	10.35	-1	1,191	-0.08%
2019/05/20	1	10.15	1	10.25	10.15	0	1,074	0.00%
2019/05/15	11	10.50	2	10.53	10.35	9	956	0.94%
2019/05/14	1	10.00	11	10.00	9.99	-10	835	-1.20%
2019/05/13	3	10.05	2	9.86	9.90	1	786	0.13%
2019/05/10	1	9.62	11	9.35	9.59	-10	698	-1.43%
2019/04/24	0	0.00	1	9.80	9.54	-1	624	-0.16%
2019/04/23	3	9.73	0	0.00	9.71	3	597	0.50%
2019/04/18	1	9.50	3	9.52	9.46	-2	552	-0.36%
2019/04/17	2	9.79	1	9.80	9.66	1	543	0.18%
2019/04/16	14	9.68	2	9.71	9.70	12	485	2.47%
2019/04/10	1	9.17	0	0.00	9.18	1	436	0.23%
2019/03/20	1	9.68	0	0.00	9.64	1	388	0.26%
2019/03/15	1	9.55	0	0.00	9.52	1	384	0.26%
2019/03/11	1	9.66	0	0.00	9.64	1	409	0.24%
2019/02/26	1	9.85	6	9.81	9.88	-5	791	-0.63%
2019/02/25	5	9.79	0	0.00	9.65	5	760	0.66%
2019/01/03	0	0.00	1	9.06	9.02	-1	903	-0.11%
2018/12/21	0	0.00	1	9.20	9.20	-1	919	-0.11%
2018/11/30	0	0.00	3	10.00	10.00	-3	868	-0.35%
2018/11/29	10	10.25	12	10.04	10.00	-2	852	-0.23%
2018/11/27	2	10.25	0	0.00	10.40	2	787	0.25%
2018/11/26	3	10.20	3	10.07	10.15	0	668	0.00%
2018/11/23	1	9.50	1	9.50	9.60	0	531	0.00%
2018/11/21	0	0.00	20	9.42	9.35	-20	491	-4.07%
2018/11/20	0	0.00	17	9.19	9.15	-17	463	-3.66%
2018/11/12	0	0.00	20	9.24	9.20	-20	485	-4.12%
2018/11/08	6	9.58	3	9.58	9.53	3	502	0.60%
2018/11/06	1	9.38	7	9.32	9.32	-6	515	-1.16%
2018/11/02	0	0.00	1	9.09	9.05	-1	479	-0.21%
2018/11/01	1	9.06	0	0.00	8.90	1	473	0.21%
2018/10/29	0	0.00	1	8.45	8.46	-1	450	-0.22%
2018/10/26	0	0.00	2	8.45	8.40	-2	453	-0.44%
2018/09/26	1	9.69	0	0.00	9.71	1	674	0.15%
2018/09/20	7	9.63	0	0.00	9.51	7	744	0.94%
2018/08/23	1	9.49	0	0.00	9.54	1	1,226	0.08%
2018/08/15	0	0.00	4	9.85	9.61	-4	1,361	-0.29%
2018/08/14	2	9.95	0	0.00	9.95	2	1,353	0.15%
2018/08/01	0	0.00	4	10.65	10.65	-4	1,635	-0.24%
2018/07/31	0	0.00	2	10.65	10.75	-2	1,697	-0.12%
2018/07/30	6	10.93	1	10.80	10.90	5	1,724	0.29%
2018/07/27	6	10.56	1	10.65	10.80	5	1,739	0.29%
2018/07/04	5	11.35	0	0.00	11.20	5	3,503	0.14%
2018/06/28	0	0.00	5	11.45	11.45	-5	4,366	-0.11%
2018/06/26	6	11.74	1	11.80	11.65	5	4,517	0.11%
2018/06/20	4	11.68	0	0.00	11.70	4	4,727	0.08%
2018/06/19	1	11.75	0	0.00	11.60	1	4,730	0.02%
2018/06/13	1	11.95	0	0.00	11.85	1	4,798	0.02%
2018/06/11	0	0.00	1	12.05	11.95	-1	4,811	-0.02%
2018/05/30	3	11.60	0	0.00	11.55	3	4,660	0.06%
2018/05/29	0	0.00	15	11.65	11.60	-15	4,650	-0.32%
2018/05/25	20	11.88	6	11.78	11.75	14	4,689	0.30%
2018/05/24	1	11.65	0	0.00	11.60	1	4,644	0.02%
2018/05/18	2	11.80	0	0.00	11.65	2	4,636	0.04%
2018/05/17	0	0.00	1	11.80	11.70	-1	4,647	-0.02%
2018/05/16	2	12.10	31	11.85	11.75	-29	4,645	-0.62%
2018/05/15	1	11.80	0	0.00	11.75	1	4,616	0.02%
2018/05/14	2	12.05	5	12.15	11.95	-3	4,662	-0.06%
2018/05/10	38	11.95	0	0.00	11.90	38	4,587	0.83%
2018/05/09	0	0.00	1	12.10	12.00	-1	4,578	-0.02%
2018/05/08	6	12.10	7.8	12.12	12.05	-1.8	4,572	-0.04%
2018/05/04	3	11.95	1	12.10	12.10	2	4,547	0.04%
2018/05/03	0	0.00	17	11.95	11.70	-17	4,513	-0.38%
2018/05/02	1	12.05	0	0.00	12.05	1	4,512	0.02%
2018/04/30	2	12.20	0	0.00	12.25	2	4,538	0.04%
2018/04/27	2	12.05	0	0.00	12.05	2	4,857	0.04%
2018/04/26	2	12.18	0	0.00	12.00	2	4,877	0.04%
2018/04/25	2	12.15	4	12.33	12.40	-2	4,854	-0.04%
2018/04/24	13	12.56	14	12.30	12.25	-1	4,841	-0.02%
2018/04/23	0	0.00	5	12.47	12.60	-5	4,739	-0.11%
2018/04/20	3	12.62	1	12.85	12.40	2	4,705	0.04%
2018/04/19	5	12.37	2	12.35	12.40	3	4,650	0.06%
2018/04/18	1	12.00	2	12.03	12.05	-1	4,582	-0.02%
2018/04/12	1	12.20	1	12.30	12.20	0	5,000	0.00%
2018/04/11	0	0.00	1	12.70	12.55	-1	5,026	-0.02%
2018/04/10	53	13.74	30	13.55	12.40	23	5,040	0.46%
2018/04/09	28	13.04	12	12.40	13.20	16	4,437	0.36%
2018/04/03	1	12.05	10	11.80	12.00	-9	3,859	-0.23%
2018/04/02	11	12.04	9	12.38	11.95	2	4,154	0.05%
2018/03/30	9	11.85	0	0.00	11.75	9	4,042	0.22%
2018/03/29	0	0.00	2	11.85	11.80	-2	3,993	-0.05%
2018/03/28	1	11.65	1	11.80	11.60	0	3,906	0.00%
2018/03/27	23	11.65	44	11.60	11.70	-21	3,885	-0.54%
2018/03/26	4	11.20	0	0.00	11.25	4	3,824	0.10%
2018/03/23	0	0.00	10	11.20	11.15	-10	3,823	-0.26%
2018/03/21	0	0.00	110	11.44	11.50	-110	3,845	-2.86%	大賣/鉅額交易
2018/03/20	8	11.65	12	11.38	11.35	-4	3,818	-0.10%
2018/03/19	3	11.20	0	0.00	11.10	3	3,732	0.08%
2018/03/16	1	11.15	0	0.00	11.10	1	3,739	0.03%
2018/03/12	10	10.85	0	0.00	10.75	10	3,737	0.27%
2018/02/27	1	11.10	11	11.00	11.05	-10	4,608	-0.22%
2018/02/23	0	0.00	1	10.90	10.85	-1	4,609	-0.02%
2018/02/12	10	10.30	0	0.00	10.25	10	4,692	0.21%
2018/02/07	2	10.50	0	0.00	10.50	2	4,690	0.04%
2018/02/05	2	10.98	0	0.00	11.15	2	4,692	0.04%
2018/01/31	3	11.37	0	0.00	11.40	3	5,163	0.06%
2018/01/29	0	0.00	15	11.65	11.65	-15	5,110	-0.29%
2018/01/25	5	12.05	0	0.00	11.80	5	5,071	0.10%
2018/01/24	12	11.90	2	12.00	11.90	10	5,028	0.20%
2018/01/23	27	12.18	31	12.06	12.10	-4	5,016	-0.08%
2018/01/19	0	0.00	10	11.50	11.50	-10	4,646	-0.22%
2018/01/17	0	0.00	15	11.77	11.75	-15	4,594	-0.33%
2018/01/12	1	11.95	1	12.00	11.95	0	4,485	0.00%
2018/01/11	100	12.05	5	11.90	11.80	95	4,433	2.14%
2018/01/10	123	12.22	127	12.37	12.10	-4	4,334	-0.09%	大買/大賣/
2018/01/09	1	11.90	0	0.00	11.85	1	4,243	0.02%
2018/01/05	0	0.00	10	11.85	11.85	-10	4,037	-0.25%
2018/01/04	0	0.00	1	11.90	11.90	-1	3,947	-0.03%
2018/01/03	10	11.75	0	0.00	11.75	10	3,817	0.26%
2018/01/02	0	0.00	3	11.80	11.80	-3	3,752	-0.08%