華榮 (1608)-臺銀-臺中券商分點個股進出

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
29.10
漲跌
▲0.25
漲幅
+0.87%
成交量
591張
產業
上市電器電纜類股
323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－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	29.05	10	29.05	28.85	10	1,694	0.59%
2024/11/19	8	29.15	0	0.00	29.20	8	1,741	0.46%
2024/11/18	3.1	28.79	0	0.00	28.70	3.1	1,818	0.17%
2024/11/15	2	29.45	0	0.00	29.25	2	1,848	0.11%
2024/11/14	1	29.01	2	28.78	28.60	-1	1,887	-0.05%
2024/11/13	3	29.33	3	29.53	29.40	0	1,926	0.00%
2024/11/12	2	29.00	1	29.05	28.95	1	2,028	0.05%
2024/11/08	0	0.00	4	29.91	29.55	-4	2,291	-0.17%
2024/11/07	0	0.00	1.1	30.15	30.20	-1.1	2,445	-0.04%
2024/11/06	9	29.67	1	29.80	29.70	8	2,515	0.32%
2024/11/04	1.1	29.75	0	0.00	29.55	1.1	2,807	0.04%
2024/11/01	13	28.59	0	0.00	30.00	13	2,929	0.44%
2024/10/30	1	29.25	1	29.05	29.10	0	3,004	0.00%
2024/10/29	3	29.45	1	29.25	29.20	2	3,084	0.06%
2024/10/28	0.1	29.80	0	0.00	29.75	0.1	3,119	0.00%
2024/10/25	1	29.90	2	29.90	29.85	-1	3,238	-0.03%
2024/10/24	11	30.08	2	30.00	29.90	9	3,363	0.27%
2024/10/23	1.1	30.40	0	0.00	30.30	1.1	3,435	0.03%
2024/10/22	2	30.20	0	0.00	30.25	2	3,521	0.06%
2024/10/21	3	30.50	0	0.00	30.50	3	3,679	0.08%
2024/10/18	5.1	30.40	0	0.00	30.20	5.1	3,898	0.13%
2024/10/17	2	30.58	0	0.00	30.70	2	4,133	0.05%
2024/10/16	1	30.05	2	29.98	30.30	-1	4,746	-0.02%
2024/10/15	12.4	30.18	0	0.00	30.15	12.4	5,110	0.24%
2024/10/14	4	30.50	0	0.00	30.55	4	6,546	0.06%
2024/10/11	12	30.45	3	30.82	30.30	9	7,635	0.12%
2024/10/09	3	31.42	0	0.00	31.05	3	7,759	0.04%
2024/10/07	0	32.47	0	0.00	32.55	0	8,479	0.00%
2024/10/04	0	0.00	3	32.47	32.35	-3	8,571	-0.03%
2024/10/01	1	32.95	1	33.10	33.10	0	8,773	0.00%
2024/09/30	1	33.40	1	33.40	33.20	0	8,928	0.00%
2024/09/27	3.1	33.48	4	33.94	34.10	-1	8,988	-0.01%
2024/09/26	2	33.03	0	0.00	32.70	2	8,939	0.02%
2024/09/25	1	33.10	0	0.00	33.05	1	8,970	0.01%
2024/09/24	2.6	32.40	1	32.30	32.45	1.6	8,984	0.02%
2024/09/23	2	32.65	5.1	32.75	32.70	-3.1	9,042	-0.03%
2024/09/20	0	0.00	1.1	32.37	32.05	-1.1	9,094	-0.01%
2024/09/18	1.1	32.17	3	32.40	32.00	-1.9	9,231	-0.02%
2024/09/16	4.1	31.80	0	0.00	31.80	4.1	9,278	0.04%
2024/09/13	2.1	31.27	1	31.40	31.45	1.1	9,377	0.01%
2024/09/12	0	0.00	1	31.00	31.05	-1	9,515	-0.01%
2024/09/11	1	30.75	0	0.00	30.65	1	9,728	0.01%
2024/09/09	0.1	30.40	0	0.00	31.00	0.1	11,078	0.00%
2024/09/06	1	30.85	2	31.00	31.05	-1	11,377	-0.01%
2024/09/05	9	31.39	10	30.90	30.95	-1	11,872	-0.01%
2024/09/04	6.1	31.38	19	31.38	31.25	-12.9	12,708	-0.10%
2024/09/03	1	33.05	1	33.45	32.80	0	13,155	0.00%
2024/09/02	0.1	33.90	3	33.77	33.60	-3	13,202	-0.02%
2024/08/30	2	33.53	1	33.50	33.65	1	13,277	0.01%
2024/08/29	3	33.62	1	33.55	33.50	2	13,385	0.01%
2024/08/28	1	34.45	6	34.22	34.10	-5	13,419	-0.04%
2024/08/27	1	34.60	1	34.20	34.40	0	13,593	0.00%
2024/08/26	2	34.78	3	34.77	34.45	-1	13,645	-0.01%
2024/08/23	2	34.50	2	34.68	35.00	0	13,690	0.00%
2024/08/22	11	35.39	0	0.00	34.90	11	13,749	0.08%
2024/08/21	3	35.37	3	35.48	35.50	0	13,817	0.00%
2024/08/20	1	35.00	11	35.46	35.20	-10	13,912	-0.07%
2024/08/19	10	35.03	10	35.15	34.95	0	14,118	0.00%
2024/08/16	7	35.37	3	35.55	35.20	4	14,478	0.03%
2024/08/15	0	34.95	0	0.00	34.85	0	15,194	0.00%
2024/08/14	15.4	35.54	0	0.00	35.45	15.4	15,954	0.10%
2024/08/13	2	34.50	10.3	35.08	35.35	-8.3	16,055	-0.05%
2024/08/12	23.1	34.86	8	34.89	34.75	15.1	16,582	0.09%
2024/08/09	10	33.86	17.2	33.65	34.20	-7.1	16,994	-0.04%
2024/08/08	9.2	32.43	8	32.29	32.40	1.2	16,961	0.01%
2024/08/07	16	32.86	12.1	33.01	33.35	3.9	17,053	0.02%
2024/08/06	3.3	30.92	3	30.38	31.20	0.3	17,144	0.00%
2024/08/05	8.1	31.49	10	31.40	31.35	-1.9	17,263	-0.01%
2024/08/02	22	34.99	21	35.04	34.80	1	17,639	0.01%
2024/08/01	5.1	36.43	3	35.83	36.65	2.1	18,098	0.01%
2024/07/31	4	35.58	2	35.80	35.25	2	18,183	0.01%
2024/07/30	12.1	35.22	5	35.09	35.65	7.1	18,485	0.04%
2024/07/29	6.2	37.16	2	36.05	36.00	4.2	18,633	0.02%
2024/07/26	7	37.95	9	38.02	37.95	-2	18,649	-0.01%
2024/07/23	9	37.80	14	37.96	38.20	-5	18,825	-0.03%
2024/07/22	48.3	38.73	45	38.37	37.30	3.3	19,163	0.02%
2024/07/19	28.3	40.23	16.1	40.45	38.95	12.2	19,322	0.06%
2024/07/18	10.2	40.80	17	40.46	40.40	-6.8	19,714	-0.03%
2024/07/17	77.1	42.48	54.1	42.77	41.40	23	20,156	0.11%
2024/07/16	29.5	41.64	16.3	41.55	41.20	13.2	20,540	0.06%
2024/07/15	124.4	43.62	110	42.51	42.05	14.4	22,823	0.06%	大買/大賣/
2024/07/12	82	41.80	155.5	42.63	43.25	-73.5	23,003	-0.32%	大賣/
2024/07/11	2	39.40	8	39.30	39.35	-6	22,513	-0.03%
2024/07/10	46	39.70	27	39.78	39.25	19	23,164	0.08%
2024/07/09	30	39.99	55.7	40.12	40.50	-25.7	24,476	-0.11%
2024/07/08	32.4	39.49	3.1	39.11	38.65	29.2	24,646	0.12%
2024/07/05	9	39.38	16.1	39.39	39.35	-7.1	24,894	-0.03%
2024/07/04	9.2	38.69	4	38.66	38.75	5.2	25,685	0.02%
2024/07/03	7	37.95	6	38.23	37.80	1	26,263	0.00%
2024/07/02	9	38.60	6	38.43	38.15	3	26,689	0.01%
2024/07/01	2.1	38.74	11	38.74	38.55	-8.9	26,809	-0.03%
2024/06/28	3.1	38.38	8	38.38	38.35	-4.9	26,974	-0.02%
2024/06/27	1	38.45	8	38.52	38.00	-7	27,122	-0.03%
2024/06/26	6	38.58	0	0.00	38.75	6	27,388	0.02%
2024/06/25	9.1	37.82	10	38.31	38.80	-0.9	28,043	0.00%
2024/06/24	3	37.92	2	37.70	37.80	1	29,744	0.00%
2024/06/21	10	38.68	6	38.60	38.35	4	31,083	0.01%
2024/06/20	23	38.76	16	38.64	38.60	7	31,283	0.02%
2024/06/19	15	38.54	6	38.78	38.40	9	31,580	0.03%
2024/06/18	7	39.37	17.4	39.23	39.10	-10.4	31,559	-0.03%
2024/06/17	46	40.48	18.1	40.68	39.95	27.9	31,441	0.09%
2024/06/14	69	40.56	82.4	40.35	40.95	-13.4	31,074	-0.04%
2024/06/13	12	39.08	42.1	39.36	38.90	-30.1	30,427	-0.10%
2024/06/12	77	39.00	66.1	38.86	38.30	11	30,372	0.04%
2024/06/11	88.3	38.54	40	38.84	37.45	48.3	30,360	0.16%
2024/06/07	43	38.71	80.1	38.86	39.70	-37.1	30,257	-0.12%
2024/06/06	12	36.26	15	36.10	36.10	-3	30,029	-0.01%
2024/06/05	20	36.82	16	36.55	36.30	4	30,098	0.01%
2024/06/04	11	37.56	10	37.81	37.15	1	30,029	0.00%
2024/06/03	10	37.35	5	37.23	37.10	5	29,951	0.02%
2024/05/31	0	0.00	14	37.16	37.90	-14	30,045	-0.05%
2024/05/30	9	36.80	11	36.82	36.55	-2	29,886	-0.01%
2024/05/29	1.3	37.23	2	37.18	37.10	-0.7	29,851	0.00%
2024/05/28	26	37.62	8	37.64	37.75	18	29,824	0.06%
2024/05/27	15.1	37.37	7	37.69	37.50	8.1	29,805	0.03%
2024/05/24	10	37.21	6	37.32	37.20	4	29,828	0.01%
2024/05/23	47.1	38.36	26	37.79	37.15	21.1	29,799	0.07%
2024/05/22	36	40.15	28	39.52	39.50	8	29,520	0.03%
2024/05/21	57.3	40.76	57.6	40.73	40.70	-0.3	29,135	0.00%
2024/05/20	129.1	40.34	142	40.37	39.45	-13	28,370	-0.05%	大買/大賣/
2024/05/17	7	38.39	23	38.19	38.00	-16	27,564	-0.06%
2024/05/16	58.3	38.87	27	38.73	38.55	31.3	27,373	0.11%
2024/05/15	37	37.82	47.4	38.21	37.80	-10.4	26,772	-0.04%
2024/05/14	2	36.05	9	36.56	36.00	-7	26,181	-0.03%
2024/05/13	12.3	36.14	3	36.17	36.20	9.3	26,053	0.04%
2024/05/10	5	36.66	14	36.26	37.10	-9	25,883	-0.03%
2024/05/09	23	36.68	74	37.07	36.80	-51	25,688	-0.20%
2024/05/08	42	36.73	32	36.93	36.40	10	25,384	0.04%
2024/05/07	17.1	35.06	35	35.58	36.95	-17.9	24,884	-0.07%
2024/05/06	7	34.04	14.3	34.07	33.70	-7.3	24,333	-0.03%
2024/05/03	78	35.58	19	35.36	34.30	59	24,165	0.24%
2024/05/02	16	36.57	16.1	36.36	36.55	-0.1	23,816	0.00%
2024/04/30	6	35.93	8	36.11	36.05	-2	23,547	-0.01%
2024/04/29	23	36.94	6	36.78	36.55	17	23,404	0.07%
2024/04/26	24	37.25	9	37.76	37.10	15	23,143	0.06%
2024/04/25	4	36.24	16	36.43	36.05	-12	22,790	-0.05%
2024/04/24	24.3	37.79	19.1	37.72	37.15	5.2	22,472	0.02%
2024/04/23	25.4	38.34	29	38.61	37.55	-3.6	21,867	-0.02%
2024/04/22	74.6	40.75	39.4	40.65	38.25	35.3	21,187	0.17%
2024/04/19	229.4	44.26	205.7	42.58	42.45	23.6	20,208	0.12%	大買/大賣/
2024/04/18	87	43.41	76	43.87	44.45	11	17,544	0.06%
2024/04/17	48	39.88	121.2	39.85	40.45	-73.2	15,918	-0.46%	大賣/
2024/04/16	53.6	37.58	53.4	38.20	36.80	0.2	15,344	0.00%
2024/04/15	169.2	39.75	75.3	39.06	39.00	93.9	14,552	0.65%	大買/
2024/04/12	35.1	35.91	79.3	36.86	38.00	-44.2	12,947	-0.34%
2024/04/11	46.9	35.25	38.6	35.06	34.55	8.3	12,328	0.07%
2024/04/10	100.3	37.03	104	36.49	35.35	-3.7	12,037	-0.03%	大賣/
2024/04/09	65	35.13	68	35.88	36.30	-3	11,035	-0.03%
2024/04/08	43	31.89	47.5	32.49	33.00	-4.5	10,300	-0.04%
2024/04/03	20	30.15	18	30.29	30.00	2	9,783	0.02%
2024/04/02	6	29.72	20.1	29.97	30.00	-14.1	9,639	-0.15%
2024/04/01	26	29.85	26	29.97	29.95	0	9,426	0.00%
2024/03/29	9	30.10	37	30.19	29.85	-28	9,240	-0.30%
2024/03/28	53.1	30.55	85	30.43	30.70	-31.9	8,914	-0.36%
2024/03/27	182.5	29.64	188.2	29.85	30.35	-5.7	8,197	-0.07%	大買/大賣/
2024/03/26	151.2	28.53	128.5	28.82	29.05	22.7	6,400	0.35%	大買/大賣/
2024/03/25	46	26.42	10	26.45	26.45	36	5,008	0.72%
2024/03/22	35	25.99	56	26.19	26.20	-21	4,771	-0.44%
2024/03/21	2	25.55	0	0.00	25.65	2	4,396	0.05%
2024/03/20	4	25.21	6	25.11	25.10	-2	4,349	-0.05%
2024/03/19	8	25.80	5	26.03	25.50	3	4,284	0.07%
2024/03/18	23	25.90	30.1	25.99	25.80	-7.1	4,234	-0.17%
2024/03/15	18	25.87	14	25.82	25.90	4	4,520	0.09%
2024/03/14	29	25.68	31	25.51	25.95	-2	4,332	-0.05%
2024/03/13	149	25.65	133	25.54	24.80	16	4,027	0.40%	大買/大賣/
2024/03/12	28	24.03	37	24.06	24.35	-9	3,342	-0.27%
2024/03/11	3	23.07	7	23.46	23.50	-4	3,084	-0.13%
2024/03/08	20	22.45	14	22.30	22.35	6	2,953	0.20%
2024/03/07	11	22.52	10	22.58	22.70	1	2,971	0.03%
2024/03/06	5	23.20	43	22.97	22.85	-38	2,938	-1.29%
2024/03/04	3	22.35	2	22.28	22.25	1	2,747	0.04%
2024/03/01	40	22.78	0	0.00	22.50	40	2,710	1.48%
2024/02/29	25	22.54	25	22.80	22.75	0	2,667	0.00%
2024/02/27	1	22.50	5	22.80	22.40	-4	2,620	-0.15%
2024/02/26	10	22.40	66	22.61	22.25	-56	2,486	-2.25%
2024/02/23	1	21.55	1	21.45	21.45	0	2,363	0.00%
2024/02/22	0	0.00	3	21.55	21.60	-3	2,362	-0.13%
2024/02/21	0	0.00	20	21.50	21.45	-20	2,346	-0.85%
2024/02/19	0	0.00	6	21.48	21.65	-6	2,335	-0.26%
2024/02/16	3	21.15	7	21.05	21.15	-4	2,305	-0.17%
2024/02/05	0	0.00	2	20.20	20.20	-2	2,279	-0.09%
2024/02/02	0.1	20.75	0	0.00	20.45	0.1	2,279	0.00%
2024/02/01	4	20.60	0	0.00	20.70	4	2,283	0.18%
2024/01/31	12	20.36	0	0.00	20.45	12	2,285	0.52%
2024/01/29	5	20.80	0	0.00	20.85	5	2,291	0.22%
2024/01/25	0	20.85	0	0.00	20.70	0	2,293	0.00%
2024/01/24	0	20.80	0	0.00	20.80	0	2,292	0.00%
2024/01/22	10	20.50	0.2	20.50	20.60	9.8	2,277	0.43%
2024/01/18	0	20.17	0	0.00	20.15	0	2,189	0.00%
2024/01/16	0	20.40	0	0.00	20.35	0	2,179	0.00%
2024/01/15	0	0.00	9	20.90	20.85	-9	2,176	-0.41%
2024/01/11	0	0.00	3	20.30	20.40	-3	2,173	-0.14%
2024/01/10	5	20.64	0	0.00	20.45	5	2,176	0.23%
2024/01/09	4	21.50	1	21.40	21.35	3	2,149	0.14%
2024/01/05	0	0.00	2	21.85	21.75	-2	2,134	-0.09%
2024/01/04	5.1	21.84	4	21.91	21.80	1.1	2,123	0.05%
2024/01/03	0	21.60	0.2	21.45	21.40	-0.1	2,072	-0.01%
2023/12/29	1	21.40	0	0.00	21.45	1	2,062	0.05%
2023/12/28	0	21.75	0	0.00	21.75	0	2,053	0.00%
2023/12/27	0	21.40	1	21.55	21.35	-1	2,044	-0.05%
2023/12/22	4	21.55	0	0.00	21.50	4	2,152	0.19%
2023/12/19	6.2	21.82	0	0.00	21.70	6.2	2,235	0.28%
2023/12/18	8	22.25	0	0.00	22.30	8	2,204	0.36%
2023/12/15	1	22.75	3	22.70	22.55	-2	2,175	-0.09%
2023/12/14	3	22.30	0	22.30	22.20	3	2,090	0.14%
2023/12/13	34	22.70	3	22.32	22.30	31	2,042	1.52%
2023/12/12	24	23.38	33	23.12	22.90	-9	1,940	-0.46%
2023/12/11	3	21.98	24	22.04	21.85	-21	1,444	-1.45%
2023/12/08	27.2	22.02	24	21.97	21.65	3.2	1,370	0.23%
2023/12/07	3	21.07	18	21.13	21.40	-15	1,182	-1.27%
2023/12/05	2	20.45	1	20.65	20.65	1	1,127	0.09%
2023/12/04	1.2	20.74	6	20.84	20.65	-4.9	1,126	-0.43%
2023/12/01	3	20.48	4	20.38	20.20	-1	1,083	-0.09%
2023/11/30	1	20.00	0	0.00	20.05	1	1,072	0.09%
2023/11/24	2	19.95	0	0.00	20.00	2	1,102	0.18%
2023/11/22	0	0.00	2	19.80	19.70	-2	1,085	-0.18%
2023/11/13	1	18.90	0	0.00	18.80	1	1,172	0.09%
2023/11/07	1	19.65	0	0.00	19.55	1	1,244	0.08%
2023/11/03	0	0.00	6	19.55	19.55	-6	1,321	-0.45%
2023/11/02	1	19.55	1	19.50	19.50	0	1,406	0.00%
2023/10/30	0	0.00	1	19.60	19.65	-1	2,234	-0.04%
2023/10/26	2	19.30	0	0.00	19.30	2	2,311	0.09%
2023/10/23	3	19.05	0	0.00	18.95	3	2,437	0.12%
2023/10/20	4	18.79	0	0.00	18.75	4	2,455	0.16%
2023/10/19	7	19.25	0	0.00	19.25	7	2,468	0.28%
2023/10/18	6	19.43	0	0.00	19.35	6	2,480	0.24%
2023/10/17	0	0.00	1	19.80	19.70	-1	2,498	-0.04%
2023/10/16	5	20.15	0	0.00	20.00	5	2,545	0.20%
2023/10/03	0	0.00	2	20.90	20.75	-2	2,959	-0.07%
2023/10/02	5	20.84	32	20.95	20.90	-27	2,989	-0.90%
2023/09/28	1	20.75	3	20.82	20.80	-2	2,992	-0.07%
2023/09/27	2	20.50	0	0.00	20.15	2	3,135	0.06%
2023/09/26	1	20.65	0	0.00	20.80	1	3,175	0.03%
2023/09/21	3	19.77	0	0.00	19.75	3	3,204	0.09%
2023/09/20	1	19.95	0	0.00	20.05	1	3,253	0.03%
2023/09/14	0	0.00	2	20.35	20.30	-2	3,532	-0.06%
2023/09/11	2	20.40	0	0.00	20.20	2	3,773	0.05%
2023/09/08	1	20.75	1	20.85	20.95	0	3,793	0.00%
2023/09/06	1	20.75	0	0.00	20.75	1	3,906	0.03%
2023/09/05	0	0.00	0.7	20.80	20.95	-0.7	4,059	-0.02%
2023/09/04	0	0.00	2.3	20.92	20.75	-2.3	4,262	-0.05%
2023/09/01	32	20.67	1	20.55	20.60	31	4,699	0.66%
2023/08/31	5	20.35	0.2	20.30	20.50	4.8	5,011	0.10%
2023/08/29	1.2	20.13	0.2	20.10	20.30	1	5,597	0.02%
2023/08/28	17	20.18	4	20.18	20.05	13	5,679	0.23%
2023/08/25	0	0.00	6	20.22	20.25	-6	5,804	-0.10%
2023/08/24	0	0.00	7	20.24	20.10	-7	6,149	-0.11%
2023/08/23	11	20.11	0	0.00	20.15	11	7,054	0.16%
2023/08/22	0	0.00	10	20.15	20.10	-10	7,589	-0.13%
2023/08/18	2	20.30	2	20.50	20.10	0	8,134	0.00%
2023/08/17	4.2	20.17	3	20.12	20.25	1.2	8,214	0.01%
2023/08/16	2	19.95	2	20.10	19.85	0	8,468	0.00%
2023/08/14	2	19.95	0	0.00	19.90	2	8,610	0.02%
2023/08/10	2	21.00	4	21.00	20.95	-2	9,026	-0.02%
2023/08/09	21	21.43	0	0.00	21.25	21	9,031	0.23%
2023/08/08	2.2	21.48	4	21.58	21.45	-1.8	9,125	-0.02%
2023/08/07	0	0.00	2	21.00	21.05	-2	9,083	-0.02%
2023/08/04	18	21.11	5	21.60	21.05	13	9,026	0.14%
2023/08/02	32	23.28	22	23.33	23.35	10	8,726	0.11%
2023/08/01	6.1	21.24	2.1	20.80	21.25	4	8,298	0.05%
2023/07/31	10.4	20.65	0.5	20.88	20.60	9.9	8,307	0.12%
2023/07/28	0	0.00	0.2	20.80	20.85	-0.2	8,356	0.00%
2023/07/27	0	0.00	2	20.83	20.80	-2	8,341	-0.02%
2023/07/26	4	20.43	4	20.63	20.40	0	8,328	0.00%
2023/07/25	2	20.20	1	20.20	20.10	1	8,262	0.01%
2023/07/24	4.1	20.00	4.3	20.00	20.00	-0.2	8,237	0.00%
2023/07/21	0	0.00	0.1	20.70	20.30	-0.1	8,212	0.00%
2023/07/19	0.1	20.70	1	20.50	20.25	-0.9	8,184	-0.01%
2023/07/18	3	21.07	0.3	20.90	20.80	2.7	8,149	0.03%
2023/07/17	0	0.00	2	21.20	21.20	-2	8,139	-0.02%
2023/07/14	0.1	21.30	5	21.28	21.15	-4.9	8,175	-0.06%
2023/07/13	2	21.90	9.2	21.52	21.40	-7.2	8,163	-0.09%
2023/07/12	1	21.95	0	0.00	21.85	1	8,134	0.01%
2023/07/10	1	23.25	5	23.23	23.20	-4	8,091	-0.05%
2023/07/07	0	0.00	1	23.25	23.20	-1	8,036	-0.01%
2023/07/06	0.2	23.20	5	23.20	23.15	-4.8	7,994	-0.06%
2023/07/05	15	23.79	12.4	23.95	23.30	2.6	7,953	0.03%
2023/07/04	5.2	23.51	13	23.79	23.85	-7.8	7,765	-0.10%
2023/07/03	0.1	23.50	7	23.61	23.60	-6.9	7,681	-0.09%
2023/06/30	1	23.30	0	0.00	23.25	1	7,604	0.01%
2023/06/29	2	23.00	2	23.05	23.05	0	7,559	0.00%
2023/06/28	0	0.00	1	23.40	22.75	-1	7,528	-0.01%
2023/06/27	5.4	23.09	16.2	23.05	22.75	-10.8	7,466	-0.14%
2023/06/26	0	0.00	3	23.62	23.65	-3	7,359	-0.04%
2023/06/21	2.3	23.46	3	23.70	23.65	-0.7	7,314	-0.01%
2023/06/20	3.1	23.66	5	23.52	23.60	-1.9	7,249	-0.03%
2023/06/19	4	23.11	7	23.22	23.30	-3	7,176	-0.04%
2023/06/16	6	23.70	4	23.69	23.50	2	7,141	0.03%
2023/06/15	9	23.17	4.2	23.07	23.20	4.8	7,024	0.07%
2023/06/14	0.2	23.00	19.1	23.25	22.90	-18.9	6,943	-0.27%
2023/06/13	0.1	23.00	6	23.28	23.00	-5.9	6,900	-0.09%
2023/06/12	15	22.95	2	22.90	22.90	13	6,850	0.19%
2023/06/09	24.1	23.39	12	23.35	23.25	12.1	6,772	0.18%
2023/06/08	12	24.36	5	24.29	24.05	7	6,614	0.11%
2023/06/07	17.1	24.51	52	24.77	24.70	-34.9	6,419	-0.54%
2023/06/06	53	24.28	51.1	23.97	24.05	1.9	5,971	0.03%
2023/06/05	18.1	23.84	36.2	24.15	23.70	-18.1	5,678	-0.32%
2023/06/02	13	23.36	24	23.32	23.10	-11	5,362	-0.21%
2023/06/01	29	22.58	4	22.65	22.55	25	5,089	0.49%
2023/05/31	3	22.68	5	22.90	22.90	-2	5,001	-0.04%
2023/05/30	32	22.83	13.1	22.92	22.75	18.9	4,870	0.39%
2023/05/29	250	24.15	286.7	23.36	23.20	-36.7	4,519	-0.81%	大買/大賣/
2023/05/26	33	23.12	23.7	23.54	23.85	9.4	3,606	0.26%
2023/05/25	35	21.13	6	21.44	21.70	29	3,069	0.94%
2023/05/24	1	19.55	4	19.35	19.75	-3	2,707	-0.11%
2023/05/23	2.1	18.83	4	19.01	18.85	-2	2,508	-0.08%
2023/05/22	8	19.05	12	19.48	19.20	-4	2,414	-0.17%
2023/05/19	9	18.16	4	18.21	17.90	5	2,130	0.23%
2023/05/18	0.1	18.00	91	18.04	18.15	-90.9	2,063	-4.40%
2023/05/17	100.2	18.80	4	18.64	18.35	96.2	1,976	4.87%
2023/05/16	7	18.24	28	18.22	18.35	-21	1,736	-1.21%
2023/05/15	0	0.00	1	17.20	17.00	-1	1,515	-0.07%
2023/05/12	3	16.70	0	0.00	17.30	3	1,484	0.20%
2023/05/11	3	16.70	0	0.00	16.70	3	1,345	0.22%
2023/05/10	4	16.20	1	16.20	16.30	3	1,331	0.23%
2023/05/09	55	16.20	0	0.00	16.20	55	1,331	4.13%
2023/05/08	0	0.00	3	16.70	16.60	-3	1,313	-0.23%
2023/05/05	1	16.90	0	0.00	16.75	1	1,319	0.08%
2023/05/03	2	16.60	0	0.00	16.65	2	1,288	0.16%
2023/05/02	0	0.00	45	16.81	16.95	-45	1,443	-3.12%
2023/04/28	8	16.45	55	16.65	16.40	-47	1,497	-3.14%
2023/04/26	0	0.00	3	16.15	16.35	-3	1,499	-0.20%
2023/04/25	30	16.48	0	0.00	16.10	30	1,536	1.95%
2023/04/21	75.2	16.08	0	0.00	16.00	75.2	1,679	4.48%
2023/04/20	1	16.40	0.2	16.55	16.25	0.8	1,658	0.05%
2023/04/19	1	17.10	76	17.06	17.05	-75	1,615	-4.64%
2023/04/18	1	16.35	0	0.00	16.40	1	1,523	0.07%
2023/04/17	20	16.29	0	0.00	16.35	20	1,493	1.34%
2023/04/14	0	0.00	1	16.25	16.10	-1	1,468	-0.07%
2023/04/13	1	15.95	3	15.95	15.90	-2	1,400	-0.14%
2023/04/12	1	15.75	28	15.71	15.75	-27	1,365	-1.98%
2023/04/11	0	0.00	1	15.15	15.20	-1	1,323	-0.08%
2023/04/07	0	15.10	0	0.00	15.10	0	1,318	0.00%
2023/04/06	0	0.00	3	14.85	14.90	-3	1,312	-0.23%
2023/03/29	13	14.65	0	0.00	14.70	13	1,333	0.97%
2023/03/28	1	14.90	0	0.00	14.80	1	1,338	0.07%
2023/03/27	0	0.00	4	15.10	14.95	-4	1,339	-0.30%
2023/03/23	0	0.00	1	14.70	14.70	-1	1,332	-0.08%
2023/03/22	3	14.70	0	0.00	14.70	3	1,337	0.22%
2023/03/21	0	0.00	3	15.00	14.90	-3	1,340	-0.22%
2023/03/20	1	14.65	0	0.00	14.60	1	1,320	0.08%
2023/03/17	0	0.00	5	14.37	14.35	-5	1,316	-0.38%
2023/03/16	5	14.30	1	14.25	14.30	4	1,314	0.30%
2023/03/14	3	14.65	0	0.00	14.65	3	1,321	0.23%
2023/03/13	1	14.80	0	0.00	14.95	1	1,329	0.08%
2023/03/10	13	15.02	0	0.00	14.90	13	1,339	0.97%
2023/03/09	3	15.60	0	0.00	15.55	3	1,339	0.22%
2023/03/08	1	15.80	3	15.95	15.85	-2	1,340	-0.15%
2023/03/07	2	15.55	1	15.70	15.60	1	1,310	0.08%
2023/03/06	0	0.00	3	15.50	15.50	-3	1,310	-0.23%
2023/03/03	1	15.25	0	0.00	15.20	1	1,363	0.07%
2023/03/01	4	15.18	4	15.28	15.15	0	1,371	0.00%
2023/02/24	3	15.60	17	15.61	15.60	-14	1,367	-1.02%
2023/02/23	2	15.88	0	0.00	15.75	2	1,373	0.15%
2023/02/17	0	0.00	3	15.95	15.85	-3	1,465	-0.20%
2023/02/16	3	15.65	0	0.00	15.65	3	1,540	0.19%
2023/02/15	0	0.00	5	15.80	15.75	-5	1,545	-0.32%
2023/02/14	5	15.47	1	15.50	15.50	4	1,537	0.26%
2023/02/13	1	15.25	0	0.00	15.35	1	1,555	0.06%
2023/02/10	0	0.00	3	15.60	15.20	-3	1,615	-0.19%
2023/02/09	0	0.00	4	15.60	15.65	-4	1,725	-0.23%
2023/02/08	18	15.64	0	0.00	15.55	18	1,724	1.04%
2023/02/03	0	0.00	1.3	15.61	15.40	-1.3	1,705	-0.08%
2023/02/01	3	15.62	0	0.00	15.90	3	1,671	0.18%
2023/01/31	1	15.45	40	15.66	15.95	-39	1,612	-2.42%
2023/01/30	2	15.00	4	15.05	14.85	-2	1,491	-0.13%
2023/01/17	2	14.45	0	0.00	14.45	2	1,565	0.13%
2023/01/16	4	14.53	0	0.00	14.50	4	1,620	0.25%
2023/01/13	21	14.45	0	0.00	14.80	21	1,610	1.30%
2023/01/12	5	14.60	25	14.87	14.75	-20	1,563	-1.28%
2023/01/05	0	0.00	1	14.00	13.85	-1	1,418	-0.07%
2023/01/04	0	0.00	1	13.95	13.75	-1	1,419	-0.07%
2023/01/03	1	13.55	0	0.00	13.65	1	1,418	0.07%
2022/12/21	1	14.05	0	0.00	13.85	1	1,400	0.07%
2022/12/20	6	13.83	0	0.00	13.50	6	1,395	0.43%
2022/12/16	3.3	14.15	0	0.00	14.05	3.3	1,407	0.24%
2022/12/15	0.2	14.60	0	0.00	14.50	0.2	1,402	0.01%
2022/12/14	3	14.67	0	0.00	14.70	3	1,400	0.21%
2022/12/13	0	0.00	3	14.90	14.80	-3	1,396	-0.21%
2022/12/12	0	0.00	3	14.45	14.50	-3	1,387	-0.22%
2022/12/09	3	14.20	0	0.00	14.25	3	1,382	0.22%
2022/12/07	0	0.00	2	14.30	14.25	-2	1,380	-0.14%
2022/12/06	3	14.70	0	0.00	14.45	3	1,372	0.22%
2022/12/05	1	15.00	1.3	14.92	14.90	-0.3	1,364	-0.02%
2022/12/02	0	0.00	3.3	15.09	14.95	-3.3	1,352	-0.24%
2022/12/01	3	14.80	3	15.10	14.80	0	1,340	0.00%
2022/11/30	1	14.80	1	14.95	14.80	0	1,320	0.00%
2022/11/29	0	0.00	2	14.50	14.65	-2	1,309	-0.15%
2022/11/25	7	14.81	7	14.89	14.75	0	1,305	0.00%
2022/11/23	0	0.00	3	14.50	14.50	-3	1,232	-0.24%
2022/11/18	0	0.00	7	13.90	13.90	-7	1,203	-0.58%
2022/11/16	4	14.28	0	0.00	14.20	4	1,177	0.34%
2022/11/15	4	14.84	6	14.77	14.80	-2	1,151	-0.17%
2022/11/14	8	14.75	3	14.95	14.80	5	1,081	0.46%
2022/11/11	5	13.95	1	14.15	13.95	4	1,006	0.40%
2022/11/10	2.5	14.04	0	0.00	14.00	2.5	989	0.25%
2022/11/09	0	0.00	2	14.35	14.15	-2	981	-0.20%
2022/11/08	16	14.31	1	14.55	14.15	15	962	1.56%
2022/11/07	2	14.63	5	14.70	14.95	-3	909	-0.33%
2022/11/01	0	0.00	3	13.10	13.45	-3	773	-0.39%
2022/10/28	4	12.76	0	0.00	12.70	4	750	0.53%
2022/10/26	1	12.90	0	0.00	13.00	1	732	0.14%
2022/10/25	78	13.27	76	13.28	13.30	2	696	0.29%
2022/10/24	10	13.20	0	0.00	13.20	10	541	1.85%
2022/10/21	0	0.00	1	11.85	12.00	-1	477	-0.21%
2022/10/05	0.5	13.00	0	0.00	12.80	0.5	480	0.10%
2022/09/28	0	0.00	1	12.20	12.25	-1	603	-0.17%
2022/09/23	1	13.60	0	0.00	13.50	1	645	0.15%
2022/09/12	0	0.00	1	14.20	14.20	-1	752	-0.13%
2022/09/05	1	14.10	0	0.00	14.10	1	770	0.13%
2022/09/02	3	14.50	0	0.00	14.40	3	774	0.39%
2022/08/25	1	15.60	0	0.00	15.35	1	771	0.13%
2022/08/19	1	15.55	0	0.00	15.65	1	798	0.13%
2022/08/18	1	15.60	0	0.00	15.65	1	803	0.12%
2022/08/15	1	15.15	0	0.00	15.30	1	831	0.12%
2022/08/12	0	0.00	3	14.95	15.00	-3	830	-0.36%
2022/08/09	5	14.45	5	14.65	14.60	0	859	0.00%
2022/08/08	3	14.45	3	14.32	14.45	0	871	0.00%
2022/08/04	5	14.00	1	13.95	13.90	4	949	0.42%
2022/08/02	3	14.50	0	0.00	14.45	3	1,037	0.29%
2022/08/01	0	0.00	3	14.90	14.90	-3	1,068	-0.28%
2022/07/27	3	14.60	0	0.00	14.65	3	1,111	0.27%
2022/07/25	0	0.00	8	14.84	15.00	-8	1,152	-0.69%
2022/07/22	5	14.61	3	14.75	14.75	2	1,176	0.17%
2022/07/21	0	0.00	7	14.50	14.60	-7	1,203	-0.58%
2022/07/20	2	14.80	0	0.00	14.60	2	1,239	0.16%
2022/07/18	0	0.00	1	14.20	14.40	-1	1,345	-0.07%
2022/07/15	5	14.15	0	0.00	14.00	5	1,401	0.36%
2022/07/14	2	14.25	0	0.00	14.20	2	1,475	0.14%
2022/07/08	5	14.62	0	0.00	14.60	5	1,978	0.25%
2022/07/06	0	0.00	1	16.50	15.45	-1	2,196	-0.05%
2022/07/05	3	16.22	5	16.34	16.50	-2	2,170	-0.09%
2022/07/01	4	16.26	0	0.00	15.75	4	2,168	0.18%
2022/06/30	6	17.25	0	0.00	16.90	6	2,147	0.28%
2022/06/24	3	17.63	9	17.78	17.75	-6	2,213	-0.27%
2022/06/23	2	17.38	0	0.00	17.30	2	2,234	0.09%
2022/06/22	9	17.37	0	0.00	17.45	9	2,251	0.40%
2022/06/21	0	0.00	6	18.00	18.05	-6	2,292	-0.26%
2022/06/20	6	17.38	0	0.00	17.30	6	2,329	0.26%
2022/06/13	1	18.50	0	0.00	18.45	1	2,549	0.04%
2022/06/09	0	0.00	1	19.15	19.15	-1	2,561	-0.04%
2022/06/08	2	19.03	1	19.15	18.95	1	2,572	0.04%
2022/06/06	1	19.00	0	0.00	19.00	1	2,607	0.04%
2022/06/02	1	19.10	0	0.00	19.05	1	2,675	0.04%
2022/05/30	3	19.22	2	19.20	19.20	1	2,956	0.03%
2022/05/27	0	0.00	1	18.95	18.85	-1	3,054	-0.03%
2022/05/26	1	18.75	0	0.00	18.70	1	3,088	0.03%
2022/05/24	1	18.85	0	0.00	18.60	1	3,119	0.03%
2022/05/23	1	19.10	0	0.00	18.95	1	3,125	0.03%
2022/05/20	1	18.65	0	0.00	18.60	1	3,127	0.03%
2022/05/19	2	18.10	1	18.15	18.25	1	3,144	0.03%
2022/05/18	0	0.00	3	18.50	18.45	-3	3,134	-0.10%
2022/05/16	0	0.00	52	17.84	17.85	-52	3,121	-1.67%
2022/05/13	53	17.80	0	0.00	17.80	53	3,112	1.70%
2022/05/12	4	17.96	0	0.00	17.50	4	3,098	0.13%
2022/05/11	3.2	18.75	10	19.12	18.60	-6.8	3,042	-0.22%
2022/05/10	1	19.55	0	0.00	19.65	1	2,993	0.03%
2022/05/09	3	19.95	2	20.25	19.95	1	2,977	0.03%
2022/05/05	0	0.00	1	21.55	21.35	-1	2,957	-0.03%
2022/05/04	6	21.28	0.4	21.25	21.10	5.6	2,962	0.19%
2022/05/03	0.3	21.20	1	21.30	21.30	-0.7	2,967	-0.02%
2022/04/27	11	21.48	0	0.00	21.55	11	2,990	0.37%
2022/04/26	1	22.00	5.1	22.24	22.00	-4.1	2,974	-0.14%
2022/04/25	3	21.90	0	0.00	21.90	3	2,948	0.10%
2022/04/22	1	23.00	7	22.74	23.05	-6	2,902	-0.21%
2022/04/21	6	23.03	24	23.15	22.75	-18	2,883	-0.62%
2022/04/20	34	23.31	1.1	23.21	23.45	33	2,916	1.13%
2022/04/19	3	23.75	1	23.65	23.55	2	2,855	0.07%
2022/04/18	9	23.55	1	23.15	23.15	8	2,726	0.29%
2022/04/15	24	23.93	12	23.58	23.80	12	2,607	0.46%
2022/04/14	5	23.21	3	23.57	23.20	2	2,445	0.08%
2022/04/13	13	23.25	2	23.25	23.15	11	2,363	0.47%
2022/04/12	1	22.10	1	22.45	22.20	0	2,204	0.00%
2022/04/11	4	21.65	0	0.00	21.35	4	2,134	0.19%
2022/04/08	0	0.00	3	21.75	21.80	-3	2,123	-0.14%
2022/04/07	3	21.85	0	0.00	21.60	3	2,120	0.14%
2022/03/31	2	22.70	0	0.00	22.60	2	2,096	0.10%
2022/03/30	2	22.53	0	0.00	22.55	2	2,076	0.10%
2022/03/28	0	0.00	1.1	22.40	22.70	-1.1	2,036	-0.05%
2022/03/24	1	22.70	0	0.00	22.65	1	1,999	0.05%
2022/03/23	0	0.00	1	22.75	22.70	-1	1,969	-0.05%
2022/03/22	3	22.58	6	22.53	22.40	-3	1,926	-0.16%
2022/03/21	0	0.00	20	22.00	22.00	-20	1,795	-1.11%
2022/03/17	0	0.00	3	21.05	21.20	-3	1,735	-0.17%
2022/03/09	0	0.00	8	20.45	20.80	-8	1,704	-0.47%
2022/03/08	4	21.03	10	21.27	20.30	-6	1,706	-0.35%
2022/03/07	11	21.79	0	0.00	21.70	11	1,650	0.67%
2022/03/04	11.1	22.14	0	0.00	22.05	11.1	1,538	0.72%
2022/03/03	10	21.70	0	0.00	21.70	10	1,427	0.70%
2022/03/02	3	22.05	0	0.00	21.80	3	1,445	0.21%
2022/03/01	0	0.00	10	21.85	21.70	-10	1,357	-0.74%
2022/02/23	1	21.45	0	0.00	21.40	1	1,372	0.07%
2022/02/22	0	0.00	10	21.20	21.15	-10	1,388	-0.72%
2022/02/21	1	21.40	7	21.45	21.35	-6	1,402	-0.43%
2022/02/17	0	0.00	2	20.95	20.80	-2	1,406	-0.14%
2022/02/15	3	20.65	0	0.00	20.35	3	1,500	0.20%
2022/02/11	4	20.90	0	0.00	20.90	4	1,915	0.21%
2022/02/09	0	0.00	3	20.85	21.00	-3	1,981	-0.15%
2022/02/08	0	0.00	3	20.45	20.65	-3	1,992	-0.15%
2022/02/07	1	19.70	0	0.00	20.00	1	2,007	0.05%
2022/01/26	1	19.40	0	0.00	19.40	1	2,019	0.05%
2022/01/24	3	20.00	0	0.00	20.10	3	2,062	0.15%
2022/01/21	23	21.28	23	21.11	20.50	0	2,062	0.00%
2022/01/19	3	20.50	0	0.00	20.55	3	2,065	0.15%
2022/01/14	3	20.90	10	21.10	20.90	-7	2,164	-0.32%
2022/01/13	12	22.22	6	21.90	21.70	6	2,209	0.27%
2022/01/12	3	20.90	1	20.80	20.80	2	2,180	0.09%
2022/01/07	1	21.30	0	0.00	21.05	1	3,163	0.03%
2022/01/06	1	21.45	1	21.35	21.35	0	3,240	0.00%
2022/01/05	4	21.41	1	21.50	21.40	3	3,253	0.09%
2022/01/04	5	21.80	0	0.00	21.65	5	3,247	0.15%
2021/12/30	5	22.10	0	0.00	22.20	5	3,287	0.15%
2021/12/29	1	22.20	0	0.00	22.20	1	3,311	0.03%
2021/12/28	5	22.00	0	0.00	22.00	5	3,336	0.15%
2021/12/24	5	21.90	0	0.00	21.95	5	3,417	0.15%
2021/12/21	2	22.00	5	21.95	22.05	-3	3,457	-0.09%
2021/12/20	8	22.04	10	22.20	22.10	-2	3,476	-0.06%
2021/12/17	1	22.00	1	22.05	21.80	0	3,472	0.00%
2021/12/13	0	0.00	2	21.90	22.00	-2	3,540	-0.06%
2021/12/10	1	21.70	0	0.00	21.60	1	3,544	0.03%
2021/12/09	10	22.00	2	22.00	21.90	8	3,603	0.22%
2021/12/07	0	0.00	6	21.70	21.75	-6	3,787	-0.16%
2021/12/03	4	21.41	7	21.44	21.40	-3	3,845	-0.08%
2021/12/02	10	21.50	0	0.00	21.30	10	3,876	0.26%
2021/12/01	1	21.60	0	0.00	21.70	1	3,893	0.03%
2021/11/29	1	21.30	0	0.00	21.45	1	3,968	0.03%
2021/11/26	2	22.03	0	0.00	21.95	2	4,109	0.05%
2021/11/25	1	22.80	2	22.80	22.80	-1	4,115	-0.02%
2021/11/24	6	22.82	2	22.85	22.90	4	4,270	0.09%
2021/11/23	1	22.50	3	22.58	22.50	-2	4,295	-0.05%
2021/11/19	0	0.00	2	22.70	22.50	-2	4,435	-0.05%
2021/11/18	0	0.00	5	22.83	22.75	-5	4,555	-0.11%
2021/11/17	1	22.35	2	22.38	22.50	-1	4,558	-0.02%
2021/11/16	9	22.45	0	0.00	22.35	9	4,596	0.20%
2021/11/15	3	22.50	3	22.60	22.60	0	4,611	0.00%
2021/11/12	1	23.10	1	23.00	23.00	0	4,648	0.00%
2021/11/11	27	23.95	8	23.75	23.80	19	4,618	0.41%
2021/11/10	4	22.65	10	22.83	22.65	-6	4,402	-0.14%
2021/11/08	1	22.15	1	22.30	22.00	0	4,340	0.00%
2021/11/05	1	21.70	2	21.60	21.85	-1	4,366	-0.02%
2021/11/04	1	21.80	0	0.00	21.75	1	4,403	0.02%
2021/11/03	0	0.00	0.6	21.75	21.75	-0.6	4,434	-0.01%
2021/11/02	1	21.25	0	0.00	21.25	1	4,447	0.02%
2021/11/01	0	0.00	6	21.59	21.70	-6	4,468	-0.13%
2021/10/29	6	21.12	6	21.15	21.15	0	4,715	0.00%
2021/10/28	0	0.00	0.4	21.40	21.30	-0.4	5,019	-0.01%
2021/10/26	2	21.63	2	21.80	21.55	0	5,077	0.00%
2021/10/22	5	21.94	1	21.90	21.65	4	5,194	0.08%
2021/10/21	3	22.67	0	0.00	22.60	3	5,391	0.06%
2021/10/20	4	22.50	7	22.66	22.50	-3	5,359	-0.06%
2021/10/19	9	22.68	1	22.60	22.70	8	5,356	0.15%
2021/10/18	28	23.65	21.2	23.26	23.35	6.8	5,335	0.13%
2021/10/15	14	23.75	31.5	23.83	24.00	-17.5	5,106	-0.34%
2021/10/14	0	0.00	4	21.40	21.85	-4	4,560	-0.09%
2021/10/13	2	20.25	0	0.00	20.30	2	4,599	0.04%
2021/10/08	0	0.00	5	20.95	20.90	-5	4,688	-0.11%
2021/10/07	0	0.00	7	21.11	21.15	-7	4,765	-0.15%
2021/10/05	1	21.15	0	0.00	21.10	1	4,965	0.02%
2021/10/04	2.1	20.51	2	20.50	20.45	0.1	5,039	0.00%
2021/10/01	8	21.82	4	21.50	21.45	4	5,250	0.08%
2021/09/30	1	22.40	0	0.00	22.65	1	5,369	0.02%
2021/09/29	3	22.28	0.2	22.50	22.25	2.8	5,463	0.05%
2021/09/27	0	0.00	4	23.05	23.15	-4	6,048	-0.07%
2021/09/23	2	22.35	6	22.35	22.25	-4	8,038	-0.05%
2021/09/22	1.4	22.44	0	0.00	22.20	1.4	9,548	0.01%
2021/09/17	4	23.00	0	0.00	23.15	4	10,032	0.04%
2021/09/16	4	23.15	0	0.00	23.15	4	10,184	0.04%
2021/09/15	0	0.00	5	23.50	23.55	-5	10,299	-0.05%
2021/09/14	7	24.12	0	0.00	23.85	7	10,661	0.07%
2021/09/13	1	24.85	5.1	24.37	24.70	-4.1	11,096	-0.04%
2021/09/10	2	23.50	0	0.00	23.45	2	11,080	0.02%
2021/09/09	14.2	23.07	37	22.96	23.10	-22.8	11,149	-0.20%
2021/09/08	2	23.75	15	23.90	23.50	-13	11,237	-0.12%
2021/09/07	0	0.00	4	24.90	24.50	-4	11,346	-0.04%
2021/09/06	5	24.22	0	0.00	24.25	5	11,451	0.04%
2021/09/03	1	25.00	2	25.15	25.10	-1	11,510	-0.01%
2021/09/02	3	25.07	0	0.00	25.00	3	11,619	0.03%
2021/09/01	18	25.48	3	25.77	25.40	15	11,733	0.13%
2021/08/31	1	25.15	0	0.00	25.20	1	11,692	0.01%
2021/08/30	1	25.50	3.1	26.02	25.20	-2.1	11,826	-0.02%
2021/08/27	6	24.12	11	24.54	25.00	-5	11,901	-0.04%
2021/08/26	18	24.50	10	24.53	24.30	8	12,052	0.07%
2021/08/25	0	0.00	0	23.50	23.95	0	12,221	0.00%
2021/08/24	5.1	23.68	4.1	23.96	23.50	1	12,544	0.01%
2021/08/23	1	23.00	6	23.07	23.25	-5	13,352	-0.04%
2021/08/20	2	22.35	13	22.36	22.25	-11	13,684	-0.08%
2021/08/19	6.1	22.35	21	22.70	22.05	-14.9	13,842	-0.11%
2021/08/18	6	21.45	3.1	21.64	23.35	2.9	13,950	0.02%
2021/08/17	7	22.29	9	22.50	22.05	-2	14,075	-0.01%
2021/08/16	8	23.16	12	23.36	22.65	-4	14,212	-0.03%
2021/08/13	2	24.23	2	24.18	24.00	0	14,369	0.00%
2021/08/12	3	24.28	2	24.40	24.90	1	14,895	0.01%
2021/08/11	3.2	25.03	36	24.25	24.35	-32.8	15,384	-0.21%
2021/08/10	0.3	25.35	1	25.25	25.25	-0.7	15,635	0.00%
2021/08/09	0.5	26.00	0	0.00	25.90	0.5	15,861	0.00%
2021/08/06	4	26.45	2	26.50	26.50	2	16,268	0.01%
2021/08/05	0	0.00	26	26.62	26.70	-26	16,622	-0.16%
2021/08/04	7.1	27.25	12	27.21	27.25	-4.9	16,934	-0.03%
2021/08/03	19	26.99	10.2	27.13	26.70	8.8	17,762	0.05%
2021/08/02	1	25.60	0	0.00	25.75	1	18,341	0.01%
2021/07/30	2	25.53	0.1	25.70	25.25	1.9	19,023	0.01%
2021/07/29	5	25.57	2	25.50	25.60	3	19,285	0.02%
2021/07/28	5.1	25.75	17.2	26.78	25.30	-12.1	19,489	-0.06%
2021/07/27	29	26.72	17	26.80	26.45	12	19,584	0.06%
2021/07/26	0	0.00	5	25.88	25.60	-5	19,562	-0.03%
2021/07/23	1	25.95	2	25.90	25.95	-1	19,779	-0.01%
2021/07/22	0	0.00	4.6	25.11	25.00	-4.6	20,097	-0.02%
2021/07/21	6.5	25.50	0	0.00	25.45	6.5	20,417	0.03%
2021/07/20	3.5	26.44	4	26.13	26.15	-0.5	20,727	0.00%
2021/07/19	8.1	27.11	6	27.67	27.05	2.1	20,898	0.01%
2021/07/16	1	26.65	1.1	26.74	26.70	-0.1	21,110	0.00%
2021/07/15	11	26.28	1	26.00	26.80	10	21,686	0.05%
2021/07/14	15.1	25.35	5	25.36	25.65	10.1	22,664	0.04%
2021/07/13	28.3	26.54	23.3	26.25	25.95	5	22,713	0.02%
2021/07/12	12	27.67	2	27.50	27.20	10	23,445	0.04%
2021/07/09	3.2	27.16	20	27.50	27.20	-16.8	24,288	-0.07%
2021/07/08	24	27.27	7	27.50	27.90	17	24,722	0.07%
2021/07/07	7	26.60	26	26.16	26.10	-19	24,675	-0.08%
2021/07/06	10	27.09	2	27.13	26.95	8	24,812	0.03%
2021/07/05	16	27.29	4	27.41	27.25	12	24,928	0.05%
2021/07/02	25	28.48	4.5	28.02	27.70	20.5	25,136	0.08%
2021/07/01	94.1	29.05	69.5	29.30	28.90	24.6	24,766	0.10%
2021/06/30	82.1	32.64	35.3	32.61	32.10	46.8	24,033	0.19%
2021/06/29	62.3	32.17	100	32.14	32.85	-37.7	22,926	-0.16%
2021/06/28	27	28.74	12	29.22	29.90	15	21,462	0.07%
2021/06/25	4	26.73	29	27.01	27.20	-25	20,990	-0.12%
2021/06/24	2	26.65	24	26.96	26.70	-22	20,912	-0.11%
2021/06/23	74.4	27.16	41	26.23	26.15	33.4	20,798	0.16%
2021/06/22	21	26.15	26.6	27.06	27.10	-5.6	20,514	-0.03%
2021/06/21	0.6	24.60	2	24.35	24.65	-1.4	20,055	-0.01%
2021/06/18	12.2	25.18	6	25.12	25.00	6.2	20,018	0.03%
2021/06/17	12	25.48	14	25.90	25.95	-2	19,940	-0.01%
2021/06/16	13	26.50	13	26.30	26.00	0	19,852	0.00%
2021/06/15	1	26.90	12	27.13	27.50	-11	19,733	-0.06%
2021/06/11	19	26.52	4	26.90	26.45	15	19,611	0.08%
2021/06/09	6.1	27.42	3	26.90	26.90	3.1	19,441	0.02%
2021/06/08	8	28.06	4	27.95	28.05	4	19,302	0.02%
2021/06/07	12	27.30	4	27.43	27.45	8	19,195	0.04%
2021/06/04	26	28.05	15	28.10	27.50	11	19,043	0.06%
2021/06/03	19	28.70	18	28.97	29.05	1	18,833	0.01%
2021/06/02	28	28.43	14	28.44	28.65	14	18,652	0.08%
2021/06/01	29	27.77	23	27.45	27.90	6	18,353	0.03%
2021/05/31	81	28.59	80	28.63	28.05	1	18,082	0.01%
2021/05/28	40	25.76	31	26.56	26.75	9	17,162	0.05%
2021/05/27	11	24.75	14.1	24.62	24.35	-3.1	16,831	-0.02%
2021/05/26	3	24.32	6	24.26	24.30	-3	16,680	-0.02%
2021/05/25	6.1	24.22	5	23.87	24.00	1.1	16,594	0.01%
2021/05/24	6	24.00	1	24.65	23.90	5	16,513	0.03%
2021/05/21	28	23.85	21	24.09	24.30	7	16,506	0.04%
2021/05/20	38	24.47	23	24.12	23.20	15	16,469	0.09%
2021/05/19	12	24.87	4	25.49	25.65	8	15,940	0.05%
2021/05/18	3.2	23.08	13	22.83	23.35	-9.8	15,576	-0.06%
2021/05/17	7	21.35	114	21.35	21.25	-107	15,313	-0.70%	大賣/鉅額交易
2021/05/14	25	24.28	25	24.28	23.60	0	15,036	0.00%
2021/05/13	33.1	26.03	24	25.33	25.30	9.1	14,596	0.06%
2021/05/12	16	29.25	46	29.42	28.10	-30	14,214	-0.21%
2021/05/11	114.2	34.41	105	33.40	31.20	9.2	13,892	0.07%	大買/大賣/
2021/05/10	35.3	33.97	54	33.93	34.65	-18.7	12,902	-0.14%
2021/05/07	90	31.57	57	31.17	31.50	33	12,022	0.27%
2021/05/06	36	30.68	16.1	30.60	31.10	19.9	11,314	0.18%
2021/05/05	1	28.50	9	28.93	29.30	-8	10,999	-0.07%
2021/05/04	9.1	26.61	57.1	28.23	26.65	-48	10,761	-0.45%
2021/05/03	68	31.34	9.3	30.28	28.80	58.7	10,566	0.56%
2021/04/29	22.1	31.89	18.2	32.25	31.95	3.9	10,380	0.04%
2021/04/28	33.3	33.10	16	33.35	33.55	17.3	10,155	0.17%
2021/04/27	13	28.80	20	29.30	30.70	-7	9,860	-0.07%
2021/04/26	23.4	27.77	8	27.11	27.95	15.4	9,500	0.16%
2021/04/23	19.4	25.00	17	24.54	25.70	2.4	9,189	0.03%
2021/04/22	19	25.32	44	25.71	25.15	-25	9,057	-0.28%
2021/04/21	58	24.43	50.4	24.45	24.60	7.6	8,755	0.09%
2021/04/20	61.2	24.37	44.4	24.50	24.90	16.8	8,207	0.21%
2021/04/19	5	22.65	7	22.65	22.65	-2	7,332	-0.03%
2021/04/16	56	19.55	22	19.83	20.60	34	7,353	0.46%
2021/04/15	33	18.61	46	18.60	18.75	-13	6,520	-0.20%
2021/04/14	97	17.04	40	16.51	17.25	57	5,632	1.01%
2021/04/13	9	16.46	39	16.20	16.05	-30	5,270	-0.57%
2021/04/12	55	15.91	29	16.06	16.65	26	5,144	0.51%
2021/04/09	14	15.55	20.1	15.31	15.25	-6.1	4,978	-0.12%
2021/04/08	27.1	15.38	23	15.37	15.85	4.1	4,808	0.09%
2021/04/07	11	14.41	0	0.00	14.55	11	4,532	0.24%
2021/04/06	0	0.00	14	14.51	14.55	-14	4,587	-0.31%
2021/04/01	0	0.00	4	14.05	14.00	-4	4,603	-0.09%
2021/03/31	0	0.00	2	13.90	13.90	-2	4,740	-0.04%
2021/03/29	18	14.01	1	14.10	13.80	17	5,488	0.31%
2021/03/26	0	0.00	1	13.80	13.75	-1	6,484	-0.02%
2021/03/25	4	13.76	0	0.00	13.65	4	7,195	0.06%
2021/03/24	0	0.00	15	13.50	13.60	-15	7,645	-0.20%
2021/03/23	18	13.55	0	0.00	13.35	18	7,934	0.23%
2021/03/22	0	0.00	2	13.40	13.55	-2	8,246	-0.02%
2021/03/19	0	0.00	7	13.21	13.25	-7	8,228	-0.09%
2021/03/18	0	0.00	2	13.43	13.30	-2	8,283	-0.02%
2021/03/16	3	13.15	0	0.00	13.10	3	8,311	0.04%
2021/03/11	2	13.25	0	0.00	13.35	2	8,342	0.02%
2021/03/10	5	13.30	0	0.00	13.30	5	8,399	0.06%
2021/03/09	0	0.00	1	13.35	13.30	-1	8,424	-0.01%
2021/03/08	1	13.15	0	0.00	13.20	1	8,473	0.01%
2021/03/04	2	13.30	32	13.40	13.40	-30	8,723	-0.34%
2021/03/03	0	0.00	10	13.35	13.30	-10	8,755	-0.11%
2021/03/02	7	13.06	1	12.85	12.95	6	8,828	0.07%
2021/02/26	10	13.20	0	0.00	13.05	10	8,977	0.11%
2021/02/25	0	0.00	3	13.45	13.40	-3	8,990	-0.03%
2021/02/24	2	13.50	6	13.53	13.15	-4	8,971	-0.04%
2021/02/23	14	13.62	8	13.83	13.50	6	8,869	0.07%
2021/02/22	1	13.60	4	13.60	13.50	-3	8,706	-0.03%
2021/02/19	5	12.50	11	12.69	12.50	-6	8,518	-0.07%
2021/02/18	17	12.73	0	0.00	12.70	17	8,587	0.20%
2021/02/17	20	11.95	4	11.83	11.95	16	8,424	0.19%
2021/02/03	0	0.00	1	11.50	11.45	-1	8,381	-0.01%
2021/02/02	2	11.50	0	0.00	11.50	2	8,397	0.02%
2021/02/01	3	11.27	6	11.20	11.30	-3	8,378	-0.04%
2021/01/29	2	11.05	3	10.85	10.70	-1	8,280	-0.01%
2021/01/28	1	11.15	0	0.00	11.15	1	8,261	0.01%
2021/01/27	1	11.35	0	0.00	11.20	1	8,346	0.01%
2021/01/26	2	11.33	0	0.00	11.30	2	8,533	0.02%
2021/01/25	2	11.45	0	0.00	11.65	2	8,547	0.02%
2021/01/22	1	11.40	0	0.00	11.55	1	8,681	0.01%
2021/01/20	2	11.73	12	11.55	11.35	-10	8,602	-0.12%
2021/01/19	5	12.30	1	12.05	12.10	4	8,527	0.05%
2021/01/18	4	12.04	44	11.50	12.00	-40	8,534	-0.47%
2021/01/15	12	12.38	1	12.40	12.15	11	8,464	0.13%
2021/01/14	12	12.95	91	12.78	12.85	-79	8,407	-0.94%
2021/01/13	11	13.26	9	13.03	13.00	2	8,382	0.02%
2021/01/12	18	13.42	17	13.67	12.95	1	8,306	0.01%
2021/01/11	19	14.13	21	14.20	13.95	-2	8,139	-0.02%
2021/01/08	13	13.74	3	13.70	13.75	10	7,991	0.13%
2021/01/07	7	13.87	8	14.08	13.80	-1	7,948	-0.01%
2021/01/06	4	13.96	8	14.42	13.60	-4	7,934	-0.05%
2021/01/05	0	0.00	1	13.95	14.00	-1	7,851	-0.01%
2021/01/04	1	13.75	4	13.95	13.95	-3	7,797	-0.04%
2020/12/31	1	13.70	6	13.75	13.70	-5	7,673	-0.07%
2020/12/30	4	13.70	22	13.70	13.60	-18	7,618	-0.24%
2020/12/29	14	13.55	10	13.73	13.45	4	7,513	0.05%
2020/12/28	17	13.64	43	13.77	13.55	-26	7,398	-0.35%
2020/12/25	31	13.92	6	13.93	13.85	25	7,256	0.34%
2020/12/24	51	14.59	47	14.52	14.20	4	7,062	0.06%
2020/12/23	45	13.61	31	13.86	14.05	14	6,530	0.21%
2020/12/22	59	14.96	16	14.70	13.60	43	6,242	0.69%
2020/12/21	44	14.50	23	14.24	14.55	21	5,204	0.40%
2020/12/18	29	12.97	10	13.00	13.30	19	4,473	0.42%
2020/12/17	23	12.67	9	12.54	12.35	14	3,943	0.35%
2020/12/16	16	12.75	14	13.04	13.10	2	3,637	0.05%
2020/12/15	4	12.31	0	0.00	11.95	4	3,303	0.12%
2020/12/10	2	12.00	0	0.00	11.85	2	3,284	0.06%
2020/12/08	70	11.89	0	0.00	11.85	70	3,611	1.94%
2020/12/07	4	12.15	4	11.95	11.95	0	3,729	0.00%
2020/12/04	9	11.85	10	12.15	12.05	-1	3,708	-0.03%
2020/12/03	2	11.80	0	0.00	11.85	2	3,862	0.05%
2020/12/02	2	12.05	35	11.96	12.00	-33	4,000	-0.82%
2020/12/01	0	0.00	2	12.45	12.30	-2	3,927	-0.05%
2020/11/30	3	12.40	3	12.42	12.45	0	3,814	0.00%
2020/11/27	18	11.88	21	11.95	12.15	-3	3,655	-0.08%
2020/11/26	61	11.77	7	11.89	11.85	54	3,567	1.51%
2020/11/25	3	11.70	6	11.73	11.80	-3	3,548	-0.08%
2020/11/24	4	11.30	4	11.28	11.25	0	3,367	0.00%
2020/11/23	5	10.95	3	11.10	11.10	2	3,317	0.06%
2020/11/20	17	10.90	0	0.00	11.00	17	3,283	0.52%
2020/11/18	3	10.80	0	0.00	10.85	3	3,375	0.09%
2020/11/17	1	11.05	2	10.85	10.90	-1	3,388	-0.03%
2020/11/13	4	10.55	1	10.55	10.55	3	3,332	0.09%
2020/11/11	2	10.70	0	0.00	10.70	2	3,415	0.06%
2020/11/06	0	0.00	5	10.80	10.75	-5	3,365	-0.15%
2020/11/04	0	0.00	5	10.90	11.10	-5	3,328	-0.15%
2020/11/03	6	11.27	0	0.00	11.35	6	3,224	0.19%
2020/10/30	1	11.00	5	11.00	10.75	-4	2,993	-0.13%
2020/10/27	1	10.70	0	0.00	10.75	1	2,805	0.04%
2020/10/15	4	10.50	0	0.00	10.50	4	2,641	0.15%
2020/10/14	0	0.00	5	10.75	10.60	-5	2,620	-0.19%
2020/10/13	6	10.66	0	0.00	10.70	6	2,583	0.23%
2020/10/06	0	0.00	10	10.15	10.05	-10	2,445	-0.41%
2020/10/05	1	9.76	0	0.00	9.92	1	2,442	0.04%
2020/09/29	0	0.00	10	9.80	9.77	-10	2,477	-0.40%
2020/09/28	0	0.00	5	9.85	9.94	-5	2,507	-0.20%
2020/09/25	5	9.75	0	0.00	9.70	5	2,526	0.20%
2020/09/24	5	9.98	0	0.00	9.90	5	2,519	0.20%
2020/09/21	0	0.00	1	10.90	10.60	-1	2,568	-0.04%
2020/09/18	1	10.70	7	10.93	10.85	-6	2,543	-0.24%
2020/09/17	1	10.60	0	0.00	10.60	1	2,483	0.04%
2020/09/16	3	10.70	12	10.69	10.60	-9	2,463	-0.37%
2020/09/15	2	10.93	1	11.10	11.00	1	2,406	0.04%
2020/09/14	26	10.98	13	11.01	10.95	13	2,366	0.55%
2020/09/11	57	11.22	35	10.88	10.70	22	2,234	0.98%
2020/09/10	20	10.63	35	10.79	11.20	-15	1,965	-0.76%
2020/09/09	10	10.54	10	10.65	10.55	0	1,810	0.00%
2020/09/08	11	11.15	2	10.50	10.60	9	1,763	0.51%
2020/09/07	5	10.94	5	10.70	10.95	0	1,529	0.00%
2020/09/04	0	0.00	12	10.04	10.05	-12	1,338	-0.90%
2020/09/03	2	10.10	10	10.15	10.10	-8	1,320	-0.61%
2020/09/01	5	10.10	5	10.10	10.15	0	1,285	0.00%
2020/08/31	1	9.96	7	10.00	10.10	-6	1,254	-0.48%
2020/08/28	0	0.00	30	9.84	9.81	-30	1,161	-2.58%
2020/08/27	20	9.89	33	9.77	9.75	-13	1,156	-1.12%
2020/08/25	10	9.95	0	0.00	9.83	10	1,126	0.89%
2020/08/24	0	0.00	49	9.87	9.95	-49	1,095	-4.47%
2020/08/21	1	9.64	0	0.00	9.73	1	1,015	0.10%
2020/08/19	2	9.70	3	9.74	9.64	-1	973	-0.10%
2020/08/18	3	9.43	8	9.71	9.96	-5	921	-0.54%
2020/08/14	3	8.93	0	0.00	8.98	3	804	0.37%
2020/08/12	5	8.96	0	0.00	8.97	5	794	0.63%
2020/08/11	5	8.85	0	9.00	8.75	5	771	0.65%
2020/08/07	2	8.62	0	0.00	8.62	2	770	0.26%
2020/08/03	2	8.60	2	8.54	8.57	0	882	0.00%
2020/07/30	1	8.50	0	0.00	8.49	1	974	0.10%
2020/07/29	4	8.50	0	0.00	8.43	4	1,105	0.36%
2020/07/28	2	8.35	0	0.00	8.32	2	1,107	0.18%
2020/07/27	2	8.65	0	0.00	8.45	2	1,113	0.18%
2020/07/22	1	8.95	15	8.95	8.91	-14	1,113	-1.26%
2020/07/21	2	8.90	0	0.00	8.88	2	1,112	0.18%
2020/07/20	1	8.87	0	0.00	8.83	1	1,111	0.09%
2020/07/13	1	8.97	0	0.00	9.00	1	1,127	0.09%
2020/07/10	4	8.95	0	0.00	8.90	4	1,135	0.35%
2020/07/09	2	9.28	1	9.21	9.18	1	1,202	0.08%
2020/07/08	15	9.44	83	9.43	9.34	-68	1,205	-5.64%
2020/07/07	3	9.98	0	0.00	9.98	3	1,203	0.25%
2020/07/06	10	10.05	0	0.00	10.05	10	1,169	0.85%
2020/07/03	10	10.05	0	0.00	10.05	10	1,150	0.87%
2020/07/02	20	10.13	1	10.25	10.10	19	1,134	1.67%
2020/07/01	61	10.01	0	0.00	10.05	61	1,068	5.71%
2020/06/04	1	9.39	1	9.39	9.40	0	1,050	0.00%
2020/06/01	1	9.30	1	9.40	9.32	0	1,040	0.00%
2020/05/25	3	9.17	0	0.00	9.20	3	1,015	0.30%
2020/05/21	2	9.23	0	0.00	9.18	2	1,012	0.20%
2020/05/19	4	9.18	0	0.00	9.16	4	1,003	0.40%
2020/05/18	1	9.12	0	0.00	9.14	1	1,003	0.10%
2020/05/15	1	9.09	10	9.16	9.10	-9	1,002	-0.90%
2020/05/14	5	9.20	4	9.22	9.16	1	995	0.10%
2020/05/13	10	9.22	4	9.34	9.27	6	986	0.61%
2020/05/12	22	9.36	1	9.15	9.25	21	976	2.15%
2020/05/11	10	9.85	0	0.00	9.67	10	924	1.08%
2020/05/08	4	10.00	0	0.00	10.00	4	873	0.46%
2020/05/07	21	9.99	0	0.00	10.00	21	862	2.43%
2020/05/06	25	10.21	7	10.44	10.10	18	843	2.13%
2020/05/05	12	10.13	6	10.00	10.40	6	769	0.78%
2020/04/29	0	0.00	5	9.56	9.62	-5	625	-0.80%
2020/04/28	0	0.00	15	9.47	9.50	-15	623	-2.41%
2020/04/24	0	0.00	1	9.28	9.28	-1	620	-0.16%
2020/04/21	1	9.20	0	0.00	9.09	1	609	0.16%
2020/04/17	0	0.00	10	9.58	9.47	-10	593	-1.68%
2020/04/15	11	9.62	20	9.61	9.63	-9	569	-1.58%
2020/04/14	20	9.74	2	9.61	9.73	18	555	3.24%
2020/04/13	2	9.29	0	0.00	9.30	2	473	0.42%
2020/04/10	20	9.22	0	0.00	9.33	20	458	4.37%
2020/03/26	0	0.00	2	7.47	7.60	-2	379	-0.53%
2020/03/24	2	7.19	0	0.00	7.19	2	366	0.55%
2020/03/19	0	0.00	3	6.24	6.22	-3	384	-0.78%
2020/03/17	0	0.00	9	6.85	6.75	-9	362	-2.49%
2020/03/16	0	0.00	3	7.22	7.16	-3	344	-0.87%
2020/03/02	0	0.00	2	8.75	8.76	-2	308	-0.65%
2020/02/20	0	0.00	2	9.14	9.07	-2	291	-0.69%
2020/02/19	0	0.00	4	9.14	9.14	-4	292	-1.37%
2020/01/14	2	9.85	0	0.00	9.85	2	407	0.49%
2020/01/13	1	9.82	0	0.00	9.79	1	426	0.23%
2019/12/17	0	0.00	2	9.83	9.85	-2	408	-0.49%
2019/11/28	0	0.00	1	9.88	9.81	-1	526	-0.19%
2019/11/27	0	0.00	6	9.81	9.78	-6	532	-1.13%
2019/11/13	0	0.00	5	9.80	9.85	-5	586	-0.85%
2019/10/30	8	9.99	0	0.00	9.95	8	656	1.22%
2019/10/03	0	0.00	5	9.59	9.60	-5	684	-0.73%
2019/10/02	0	0.00	5	9.68	9.69	-5	683	-0.73%
2019/09/09	0	0.00	8	9.95	9.93	-8	750	-1.07%
2019/09/04	18	10.22	0	0.00	10.20	18	747	2.41%
2019/08/23	0	0.00	3	9.93	9.83	-3	710	-0.42%
2019/08/19	2	9.78	2	9.79	9.77	0	803	0.00%
2019/08/13	0	0.00	2	9.90	9.80	-2	863	-0.23%
2019/06/25	0	0.00	0	10.10	10.10	0	1,216	0.00%
2019/06/12	0	0.00	1	10.15	10.10	-1	1,227	-0.08%
2019/06/11	0	0.00	3	10.17	10.10	-3	1,226	-0.24%
2019/06/03	0	0.00	2	10.40	10.35	-2	1,197	-0.17%
2019/05/28	2	10.55	0	0.00	10.45	2	1,132	0.18%
2019/05/27	0	0.00	4	10.25	10.30	-4	1,115	-0.36%
2019/05/17	0	0.00	1	10.05	10.15	-1	1,033	-0.10%
2019/05/16	1	10.15	3	10.18	10.05	-2	992	-0.20%
2019/05/15	10	10.51	0	0.00	10.35	10	956	1.05%
2019/05/13	3	9.90	0	0.00	9.90	3	786	0.38%
2019/05/09	0	0.00	1	9.36	9.32	-1	643	-0.16%
2019/04/22	0	0.00	1	9.65	9.57	-1	568	-0.18%
2019/04/11	0	0.00	3	9.22	9.16	-3	436	-0.69%
2019/03/29	0	0.00	10	9.28	9.26	-10	411	-2.43%
2019/03/06	0	0.00	1	9.65	9.63	-1	471	-0.21%
2019/02/26	0	0.00	5	9.86	9.88	-5	791	-0.63%
2019/02/11	3	9.24	0	0.00	9.22	3	787	0.38%
2019/01/24	0	0.00	1	9.19	9.20	-1	863	-0.12%
2019/01/07	0	0.00	2	9.15	9.22	-2	887	-0.23%
2019/01/03	0	0.00	1	9.06	9.02	-1	903	-0.11%
2018/12/25	2	9.23	0	0.00	9.18	2	905	0.22%
2018/12/05	0	0.00	2	9.85	9.89	-2	909	-0.22%
2018/12/04	0	0.00	1	10.20	10.05	-1	897	-0.11%
2018/12/03	0	0.00	5	10.05	10.05	-5	891	-0.56%
2018/11/29	0	0.00	1	10.15	10.00	-1	852	-0.12%
2018/11/28	7	10.29	0	0.00	10.15	7	823	0.85%
2018/11/27	1	10.20	1	10.40	10.40	0	787	0.00%
2018/11/26	31	10.25	30	10.12	10.15	1	668	0.15%
2018/11/23	0	0.00	10	9.46	9.60	-10	531	-1.88%
2018/11/21	0	0.00	1	9.43	9.35	-1	491	-0.20%
2018/11/12	0	0.00	7	9.28	9.20	-7	485	-1.44%
2018/11/07	0	0.00	1	9.28	9.28	-1	503	-0.20%
2018/11/06	1.1	9.38	0	0.00	9.32	1.1	515	0.20%
2018/11/01	10	9.10	0	0.00	8.90	10	473	2.11%
2018/10/17	1	8.94	0	0.00	8.90	1	555	0.18%
2018/10/02	0	0.00	2	10.00	9.97	-2	584	-0.34%
2018/09/25	0	0.00	5	9.69	9.68	-5	703	-0.71%
2018/09/20	7	9.60	2	9.52	9.51	5	744	0.67%
2018/09/10	0	0.00	2	9.10	9.09	-2	923	-0.22%
2018/09/07	0	0.00	2	9.27	9.23	-2	926	-0.22%
2018/08/20	0	0.00	2	9.44	9.22	-2	1,285	-0.16%
2018/08/16	1	9.51	0	0.00	9.50	1	1,344	0.07%
2018/08/13	0	0.00	1	10.15	10.15	-1	1,339	-0.07%
2018/07/31	0	0.00	50	10.70	10.75	-50	1,697	-2.95%
2018/07/27	1	10.55	0	0.00	10.80	1	1,739	0.06%
2018/07/25	0	0.00	1	10.25	10.30	-1	1,794	-0.06%
2018/07/18	2	10.15	14	10.20	10.25	-12	2,105	-0.57%
2018/07/17	0	0.00	50	10.15	10.10	-50	2,169	-2.30%
2018/07/11	1	10.25	0	0.00	10.20	1	2,560	0.04%
2018/07/10	0	0.00	20	10.35	10.35	-20	2,632	-0.76%
2018/07/06	0	0.00	20	10.30	10.30	-20	2,768	-0.72%
2018/07/05	2	10.53	0	0.00	10.35	2	2,877	0.07%
2018/07/04	45	11.28	2	11.15	11.20	43	3,503	1.23%
2018/07/03	10	11.45	2	11.40	11.35	8	4,163	0.19%
2018/06/29	0	0.00	5	11.50	11.50	-5	4,355	-0.11%
2018/06/20	0	0.00	5	11.65	11.70	-5	4,727	-0.11%
2018/06/15	5	11.75	0	0.00	11.75	5	4,698	0.11%
2018/06/14	1	11.85	0	0.00	11.75	1	4,791	0.02%
2018/06/13	2	11.90	5	11.95	11.85	-3	4,798	-0.06%
2018/06/12	5	11.85	0	0.00	11.85	5	4,817	0.10%
2018/06/11	124	12.04	0	0.00	11.95	124	4,811	2.58%	大買/鉅額交易
2018/06/04	0	0.00	1	11.70	11.70	-1	4,723	-0.02%
2018/05/31	2	11.65	0	0.00	11.80	2	4,707	0.04%
2018/05/28	1	11.70	0	0.00	11.60	1	4,686	0.02%
2018/05/25	1	11.80	10	11.90	11.75	-9	4,689	-0.19%
2018/05/23	0	0.00	2	11.65	11.65	-2	4,646	-0.04%
2018/05/22	0	0.00	70	11.75	11.65	-70	4,630	-1.51%
2018/05/21	2	11.75	0	0.00	11.70	2	4,628	0.04%
2018/05/18	2	11.65	0	0.00	11.65	2	4,636	0.04%
2018/05/17	0	0.00	5	11.70	11.70	-5	4,647	-0.11%
2018/05/16	1	12.05	0	0.00	11.75	1	4,645	0.02%
2018/05/14	1	12.10	2	12.15	11.95	-1	4,662	-0.02%
2018/05/11	4	12.05	0	0.00	11.90	4	4,607	0.09%
2018/05/10	0	0.00	5	11.90	11.90	-5	4,587	-0.11%
2018/05/08	0	0.00	2	12.15	12.05	-2	4,572	-0.04%
2018/05/07	0	0.00	2	11.90	11.90	-2	4,550	-0.04%
2018/05/04	2	12.05	0	0.00	12.10	2	4,547	0.04%
2018/04/30	3	12.30	30	12.15	12.25	-27	4,538	-0.59%
2018/04/27	1	12.05	0	0.00	12.05	1	4,857	0.02%
2018/04/26	10	12.10	11	12.34	12.00	-1	4,877	-0.02%
2018/04/25	13	12.27	2	12.10	12.40	11	4,854	0.23%
2018/04/24	1	12.50	1	12.85	12.25	0	4,841	0.00%
2018/04/23	4	12.45	2	12.45	12.60	2	4,739	0.04%
2018/04/20	1	12.50	1	12.45	12.40	0	4,705	0.00%
2018/04/19	0	0.00	1	12.55	12.40	-1	4,650	-0.02%
2018/04/18	0	0.00	46	12.05	12.05	-46	4,582	-1.00%
2018/04/17	11	12.27	0	0.00	12.05	11	4,668	0.24%
2018/04/13	0	0.00	1	12.25	12.05	-1	4,984	-0.02%
2018/04/12	1	12.55	2	12.28	12.20	-1	5,000	-0.02%
2018/04/11	0	0.00	5	12.70	12.55	-5	5,026	-0.10%
2018/04/10	164	13.59	33	13.24	12.40	131	5,040	2.60%	大買/鉅額交易
2018/04/09	30	12.69	32	12.72	13.20	-2	4,437	-0.05%
2018/04/02	3	12.17	15	12.09	11.95	-12	4,154	-0.29%
2018/03/31	4	11.75	0	0.00	11.75	4	4,010	0.10%
2018/03/30	5	11.87	0	0.00	11.75	5	4,042	0.12%
2018/03/29	5	11.80	12	11.98	11.80	-7	3,993	-0.18%
2018/03/28	2	11.65	0	0.00	11.60	2	3,906	0.05%
2018/03/27	6	11.77	4	11.46	11.70	2	3,885	0.05%
2018/03/22	1	11.40	10	11.44	11.45	-9	3,858	-0.23%
2018/03/21	2	11.45	0	0.00	11.50	2	3,845	0.05%
2018/03/20	4	11.55	1	11.60	11.35	3	3,818	0.08%
2018/03/19	3	11.12	0	0.00	11.10	3	3,732	0.08%
2018/03/14	14	11.05	0	0.00	11.05	14	3,740	0.37%
2018/03/07	0	0.00	15	10.70	10.65	-15	3,841	-0.39%
2018/03/05	2	11.05	0	0.00	10.75	2	4,109	0.05%
2018/03/01	4	11.30	0	0.00	11.35	4	4,624	0.09%
2018/02/27	0	0.00	5	11.00	11.05	-5	4,608	-0.11%
2018/02/23	2	10.85	0	0.00	10.85	2	4,609	0.04%
2018/02/09	0	0.00	5	9.83	10.15	-5	4,687	-0.11%
2018/02/07	15	10.55	0	0.00	10.50	15	4,690	0.32%
2018/02/06	2	10.90	0	0.00	10.30	2	4,694	0.04%
2018/01/31	0	0.00	1	11.30	11.40	-1	5,163	-0.02%
2018/01/30	0	0.00	1	11.65	11.40	-1	5,144	-0.02%
2018/01/26	0	0.00	2	11.75	11.80	-2	5,088	-0.04%
2018/01/25	1	11.90	0	0.00	11.80	1	5,071	0.02%
2018/01/24	3	11.90	0	0.00	11.90	3	5,028	0.06%
2018/01/23	6	12.17	5	12.10	12.10	1	5,016	0.02%
2018/01/22	0	0.00	28	11.60	11.60	-28	4,674	-0.60%
2018/01/19	3	11.45	3	11.60	11.50	0	4,646	0.00%
2018/01/18	3	11.55	3	11.75	11.60	0	4,617	0.00%
2018/01/17	3	11.75	3	11.80	11.75	0	4,594	0.00%
2018/01/15	5	12.00	0	0.00	12.00	5	4,538	0.11%
2018/01/11	10	11.80	0	0.00	11.80	10	4,433	0.23%
2018/01/10	10	12.17	6	12.26	12.10	4	4,334	0.09%
2018/01/09	0	0.00	2	11.95	11.85	-2	4,243	-0.05%
2018/01/08	0	0.00	70	11.95	11.85	-70	4,098	-1.71%
2018/01/05	11	11.80	1	12.20	11.85	10	4,037	0.25%
2018/01/04	20	11.90	6	11.97	11.90	14	3,947	0.35%
2018/01/03	55	11.69	0	0.00	11.75	55	3,817	1.44%
2018/01/02	10	11.70	14	11.86	11.80	-4	3,752	-0.11%