華榮 (1608)-中國信託券商分點個股進出

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	17	28.85	0	0.00	28.85	17	1,694	1.00%
2024/11/18	2	28.68	0	0.00	28.70	2	1,818	0.11%
2024/11/15	0	0.00	3	29.27	29.25	-3	1,848	-0.16%
2024/11/14	3	29.07	2	28.85	28.60	1	1,887	0.05%
2024/11/13	0	0.00	5	29.43	29.40	-5	1,926	-0.26%
2024/11/12	4	29.19	0	0.00	28.95	4	2,028	0.20%
2024/11/08	2	29.80	0	0.00	29.55	2	2,291	0.09%
2024/11/05	1	29.85	2	29.83	29.70	-1	2,622	-0.04%
2024/11/04	0	0.00	5	29.74	29.55	-5	2,807	-0.18%
2024/11/01	3	28.80	5	29.14	30.00	-2	2,929	-0.07%
2024/10/30	2	29.18	0.4	29.29	29.10	1.6	3,004	0.05%
2024/10/29	1	29.20	0.1	29.75	29.20	0.9	3,084	0.03%
2024/10/28	1	29.80	0	0.00	29.75	1	3,119	0.03%
2024/10/25	14	29.85	2	29.95	29.85	12	3,238	0.37%
2024/10/24	1	29.85	10	30.10	29.90	-9	3,363	-0.27%
2024/10/23	0	0.00	3	30.25	30.30	-3	3,435	-0.09%
2024/10/22	1	30.25	0	0.00	30.25	1	3,521	0.03%
2024/10/21	3	30.25	15	30.32	30.50	-12	3,679	-0.33%
2024/10/18	0	0.00	21	30.60	30.20	-21	3,898	-0.54%
2024/10/15	1	30.20	38	30.36	30.15	-37	5,110	-0.72%
2024/10/14	1.5	30.55	42	30.42	30.55	-40.5	6,546	-0.62%
2024/10/11	8	30.34	0.5	30.55	30.30	7.5	7,635	0.10%
2024/10/09	2.5	31.06	1	31.10	31.05	1.5	7,759	0.02%
2024/10/08	1	31.90	7	31.77	31.85	-6	8,032	-0.07%
2024/10/07	0	0.00	101	32.55	32.55	-101	8,479	-1.19%	大賣/鉅額交易
2024/10/01	1.5	33.13	2	32.70	33.10	-0.5	8,773	-0.01%
2024/09/30	3	33.30	1	33.80	33.20	2	8,928	0.02%
2024/09/27	10	33.89	4	34.25	34.10	6	8,988	0.07%
2024/09/26	17	33.23	16	32.79	32.70	1	8,939	0.01%
2024/09/25	2	33.07	2	33.10	33.05	0	8,970	0.00%
2024/09/24	2	32.30	0	0.00	32.45	2	8,984	0.02%
2024/09/23	0	0.00	3	32.65	32.70	-3	9,042	-0.03%
2024/09/20	1	32.50	21	32.39	32.05	-20	9,094	-0.22%
2024/09/19	1	32.05	1	32.30	32.40	0	9,177	0.00%
2024/09/18	3	32.30	3	32.23	32.00	0	9,231	0.00%
2024/09/16	0	0.00	1	31.80	31.80	-1	9,278	-0.01%
2024/09/13	0	0.00	25	31.31	31.45	-25	9,377	-0.27%
2024/09/10	0	0.00	2	30.28	30.40	-2	10,247	-0.02%
2024/09/09	0	0.00	1	30.85	31.00	-1	11,078	-0.01%
2024/09/06	17	31.07	6	30.60	31.05	11	11,377	0.10%
2024/09/05	4	31.00	3	31.10	30.95	1	11,872	0.01%
2024/09/04	30	31.43	7	31.26	31.25	23	12,708	0.18%
2024/09/03	10	33.22	3	32.97	32.80	7	13,155	0.05%
2024/09/02	0	0.00	3	33.80	33.60	-3	13,202	-0.02%
2024/08/30	0	0.00	8	33.49	33.65	-8	13,277	-0.06%
2024/08/29	10	33.56	28	33.49	33.50	-18	13,385	-0.13%
2024/08/28	0	0.00	12	34.15	34.10	-12	13,419	-0.09%
2024/08/27	3	34.38	0	0.00	34.40	3	13,593	0.02%
2024/08/26	4	34.66	3	35.00	34.45	1	13,645	0.01%
2024/08/23	1	34.90	0	0.00	35.00	1	13,690	0.01%
2024/08/22	0	0.00	6	35.59	34.90	-6	13,749	-0.04%
2024/08/21	0	0.00	13	35.64	35.50	-13	13,817	-0.09%
2024/08/20	0	0.00	2	35.20	35.20	-2	13,912	-0.01%
2024/08/19	1	35.30	1.2	34.99	34.95	-0.2	14,118	0.00%
2024/08/16	9	35.30	1	35.30	35.20	8	14,478	0.06%
2024/08/15	8	35.08	12.1	34.89	34.85	-4.1	15,194	-0.03%
2024/08/14	57	35.68	53	35.22	35.45	4	15,954	0.03%
2024/08/13	6	34.56	8	34.68	35.35	-2	16,055	-0.01%
2024/08/12	22	35.17	12	34.72	34.75	10	16,582	0.06%
2024/08/09	31	33.63	22	33.89	34.20	9	16,994	0.05%
2024/08/08	8	32.31	7.2	32.41	32.40	0.9	16,961	0.01%
2024/08/07	27	33.21	18.8	32.57	33.35	8.2	17,053	0.05%
2024/08/06	33	30.69	38.4	30.18	31.20	-5.4	17,144	-0.03%
2024/08/05	30	31.39	30	31.53	31.35	0	17,263	0.00%
2024/08/02	16.8	35.24	37	35.29	34.80	-20.2	17,639	-0.11%
2024/08/01	4	36.31	2	36.48	36.65	2	18,098	0.01%
2024/07/31	8	35.53	14	35.25	35.25	-6	18,183	-0.03%
2024/07/30	39	35.58	40	35.07	35.65	-1	18,485	-0.01%
2024/07/29	17.7	37.11	20.7	36.22	36.00	-3	18,633	-0.02%
2024/07/26	12.6	37.65	11.3	37.55	37.95	1.3	18,649	0.01%
2024/07/23	30.6	37.82	39	37.89	38.20	-8.4	18,825	-0.04%
2024/07/22	34.1	38.29	43.7	38.36	37.30	-9.6	19,163	-0.05%
2024/07/19	49.5	40.34	97	39.67	38.95	-47.5	19,322	-0.25%
2024/07/18	81	40.71	142	40.46	40.40	-61.1	19,714	-0.31%	大賣/
2024/07/17	194	42.57	125	42.20	41.40	69	20,156	0.34%	大買/大賣/
2024/07/16	91.8	41.32	47	41.49	41.20	44.8	20,540	0.22%
2024/07/15	247.3	43.00	120	42.49	42.05	127.3	22,823	0.56%	大買/大賣/鉅額交易
2024/07/12	40.3	42.18	145.7	42.51	43.25	-105.4	23,003	-0.46%	大賣/鉅額交易
2024/07/11	27	39.34	13	39.32	39.35	14	22,513	0.06%
2024/07/10	33	39.54	33.6	39.61	39.25	-0.6	23,164	0.00%
2024/07/09	52	39.96	53.6	39.77	40.50	-1.6	24,476	-0.01%
2024/07/08	8	38.84	3	38.73	38.65	5	24,646	0.02%
2024/07/05	38.1	39.36	47.2	39.45	39.35	-9.1	24,894	-0.04%
2024/07/04	14	38.71	22.5	38.83	38.75	-8.5	25,685	-0.03%
2024/07/03	42.1	38.61	47.5	37.92	37.80	-5.4	26,263	-0.02%
2024/07/02	0	0.00	3	38.85	38.15	-3	26,689	-0.01%
2024/07/01	16	38.70	9	38.72	38.55	7	26,809	0.03%
2024/06/28	22	38.36	21	38.35	38.35	1	26,974	0.00%
2024/06/27	55.1	38.75	7	38.21	38.00	48.1	27,122	0.18%
2024/06/26	11.1	38.62	44.2	38.65	38.75	-33.1	27,388	-0.12%
2024/06/25	3.3	38.61	20	37.68	38.80	-16.7	28,043	-0.06%
2024/06/24	43	38.13	44.4	37.70	37.80	-1.4	29,744	0.00%
2024/06/21	72.3	38.77	145.1	38.44	38.35	-72.8	31,083	-0.23%	大賣/
2024/06/20	94.3	38.78	108.1	38.47	38.60	-13.8	31,283	-0.04%	大賣/
2024/06/19	97.1	39.44	103.2	38.47	38.40	-6.1	31,580	-0.02%	大賣/
2024/06/18	101.4	39.66	112.5	39.18	39.10	-11.1	31,559	-0.04%	大買/大賣/
2024/06/17	131.2	40.83	119.5	40.19	39.95	11.7	31,441	0.04%	大買/大賣/
2024/06/14	136.7	40.32	160.9	40.39	40.95	-24.2	31,074	-0.08%	大買/大賣/
2024/06/13	136.6	38.73	116	39.05	38.90	20.6	30,427	0.07%	大買/大賣/
2024/06/12	105	38.69	96	38.98	38.30	9	30,372	0.03%	大買/
2024/06/11	182.9	39.15	170.1	37.77	37.45	12.9	30,360	0.04%	大買/大賣/
2024/06/07	70	37.93	42.1	39.04	39.70	27.9	30,257	0.09%
2024/06/06	5	36.38	19.3	36.05	36.10	-14.3	30,029	-0.05%
2024/06/05	16	36.57	18	36.49	36.30	-2	30,098	-0.01%
2024/06/04	7	37.71	32.5	37.61	37.15	-25.5	30,029	-0.08%
2024/06/03	73.1	37.42	45	37.16	37.10	28.1	29,951	0.09%
2024/05/31	16	37.00	16.1	37.20	37.90	-0.1	30,045	0.00%
2024/05/30	40.1	37.12	59	36.82	36.55	-18.9	29,886	-0.06%
2024/05/29	15.2	37.34	21	37.12	37.10	-5.8	29,851	-0.02%
2024/05/28	10.1	37.71	56	37.68	37.75	-45.9	29,824	-0.15%
2024/05/27	23.1	37.21	126	37.23	37.50	-102.9	29,805	-0.35%	大賣/鉅額交易
2024/05/24	78	37.18	11	37.39	37.20	67	29,828	0.22%
2024/05/23	73.7	37.89	98.5	37.60	37.15	-24.8	29,799	-0.08%
2024/05/22	84.8	39.99	145.2	39.44	39.50	-60.4	29,520	-0.20%	大賣/
2024/05/21	231.3	40.75	134.4	40.90	40.70	96.9	29,135	0.33%	大買/大賣/
2024/05/20	237.4	40.17	166.2	40.26	39.45	71.3	28,370	0.25%	大買/大賣/
2024/05/17	52.3	38.51	67.7	38.30	38.00	-15.5	27,564	-0.06%
2024/05/16	111.1	38.75	70.4	38.54	38.55	40.7	27,373	0.15%	大買/
2024/05/15	197	38.13	101.7	37.86	37.80	95.3	26,772	0.36%	大買/大賣/
2024/05/14	4	36.03	88	36.30	36.00	-84	26,181	-0.32%
2024/05/13	35.1	36.71	13.6	36.15	36.20	21.5	26,053	0.08%
2024/05/10	34	36.39	60.4	36.84	37.10	-26.4	25,883	-0.10%
2024/05/09	173.7	37.07	78.1	36.87	36.80	95.6	25,688	0.37%	大買/
2024/05/08	133.1	36.65	104.2	36.53	36.40	28.9	25,384	0.11%	大買/大賣/
2024/05/07	108.8	35.10	38.9	35.61	36.95	69.9	24,884	0.28%	大買/
2024/05/06	6	34.21	62.7	33.87	33.70	-56.7	24,333	-0.23%
2024/05/03	33.3	35.60	57.1	34.83	34.30	-23.8	24,165	-0.10%
2024/05/02	50	36.74	64	36.28	36.55	-14	23,816	-0.06%
2024/04/30	39	36.43	54	36.12	36.05	-15	23,547	-0.06%
2024/04/29	50.1	37.04	41	37.59	36.55	9.1	23,404	0.04%
2024/04/26	91	37.15	102.3	37.43	37.10	-11.3	23,143	-0.05%	大賣/
2024/04/25	40	36.13	55.5	36.37	36.05	-15.5	22,790	-0.07%
2024/04/24	99.8	37.93	188.4	37.44	37.15	-88.6	22,472	-0.39%	大賣/
2024/04/23	163.4	38.59	143.7	38.40	37.55	19.7	21,867	0.09%	大買/大賣/
2024/04/22	216.1	41.40	337.1	40.75	38.25	-121	21,187	-0.57%	大買/大賣/鉅額交易
2024/04/19	940.6	44.63	542.6	43.66	42.45	398.1	20,208	1.97%	大買/大賣/鉅額交易
2024/04/18	452	43.06	357.1	43.40	44.45	94.9	17,544	0.54%	大買/大賣/
2024/04/17	113.1	39.25	131.5	39.81	40.45	-18.4	15,918	-0.12%	大買/大賣/
2024/04/16	175.9	38.21	210.5	37.34	36.80	-34.6	15,344	-0.23%	大買/大賣/
2024/04/15	343.6	39.72	212.9	39.36	39.00	130.7	14,552	0.90%	大買/大賣/鉅額交易
2024/04/12	38.1	36.23	75	36.77	38.00	-36.9	12,947	-0.28%
2024/04/11	49.5	35.34	95.3	35.06	34.55	-45.8	12,328	-0.37%
2024/04/10	286.5	37.27	229.3	36.30	35.35	57.2	12,037	0.48%	大買/大賣/
2024/04/09	203.7	34.99	170	35.59	36.30	33.7	11,035	0.31%	大買/大賣/
2024/04/08	101	31.54	96	31.79	33.00	5	10,300	0.05%	大買/
2024/04/03	20.6	30.11	18	30.06	30.00	2.6	9,783	0.03%
2024/04/02	41	29.81	54	29.73	30.00	-13	9,639	-0.13%
2024/04/01	29	29.88	35.5	29.79	29.95	-6.5	9,426	-0.07%
2024/03/29	126.1	30.17	125.2	30.12	29.85	1	9,240	0.01%	大買/大賣/
2024/03/28	166	30.44	136.2	30.41	30.70	29.8	8,914	0.33%	大買/大賣/
2024/03/27	333.3	30.19	253.1	30.21	30.35	80.2	8,197	0.98%	大買/大賣/
2024/03/26	146.1	28.49	86	28.55	29.05	60.1	6,400	0.94%	大買/
2024/03/25	28	26.65	13	26.42	26.45	15	5,008	0.30%
2024/03/22	8.3	25.94	14	26.33	26.20	-5.7	4,771	-0.12%
2024/03/21	4	25.53	73	25.09	25.65	-69	4,396	-1.57%
2024/03/20	9	25.09	21	25.19	25.10	-12	4,349	-0.28%
2024/03/19	18	25.86	14	25.88	25.50	4	4,284	0.09%
2024/03/18	4	26.01	17	25.91	25.80	-13	4,234	-0.31%
2024/03/15	26	25.65	23	25.86	25.90	3	4,520	0.07%
2024/03/14	31.4	25.51	27.1	25.68	25.95	4.2	4,332	0.10%
2024/03/13	53.1	25.75	70.1	25.59	24.80	-17	4,027	-0.42%
2024/03/12	51.1	24.23	17	24.09	24.35	34.1	3,342	1.02%
2024/03/11	22	23.50	28	23.44	23.50	-6	3,084	-0.19%
2024/03/08	2	22.50	25	22.41	22.35	-23	2,953	-0.78%
2024/03/07	9	22.63	10	22.78	22.70	-1	2,971	-0.03%
2024/03/06	17	23.09	10	23.09	22.85	7	2,938	0.24%
2024/03/05	0	0.00	5	22.35	22.35	-5	2,779	-0.18%
2024/03/04	35	22.53	20	22.29	22.25	15	2,747	0.55%
2024/03/01	63	22.79	1	22.50	22.50	62	2,710	2.29%
2024/02/29	4	22.79	5	22.66	22.75	-1	2,667	-0.04%
2024/02/27	7	22.79	3	22.75	22.40	4	2,620	0.15%
2024/02/26	9	22.38	7	22.44	22.25	2	2,486	0.08%
2024/02/23	0	0.00	1	21.55	21.45	-1	2,363	-0.04%
2024/02/05	0	0.00	1	20.25	20.20	-1	2,279	-0.04%
2024/01/26	0	0.00	2	20.70	20.80	-2	2,293	-0.09%
2024/01/23	0	0.00	1	20.80	20.80	-1	2,283	-0.04%
2024/01/19	2	20.85	0	0.00	20.55	2	2,268	0.09%
2024/01/15	0	0.00	0.2	20.90	20.85	-0.2	2,176	-0.01%
2024/01/11	0.1	20.37	0	0.00	20.40	0.1	2,173	0.00%
2024/01/10	1.1	20.47	0	0.00	20.45	1.1	2,176	0.05%
2024/01/03	1	21.70	7	21.40	21.40	-6	2,072	-0.29%
2023/12/29	0	0.00	3	21.55	21.45	-3	2,062	-0.15%
2023/12/28	3	21.50	0	0.00	21.75	3	2,053	0.15%
2023/12/26	0	0.00	1	21.40	21.40	-1	2,074	-0.05%
2023/12/25	1	21.45	0	0.00	21.25	1	2,117	0.05%
2023/12/22	1	21.65	0	0.00	21.50	1	2,152	0.05%
2023/12/20	1	21.90	1	21.90	21.95	0	2,244	0.00%
2023/12/18	0	0.00	5	22.30	22.30	-5	2,204	-0.23%
2023/12/15	4	22.70	11	22.69	22.55	-7	2,175	-0.32%
2023/12/13	1	22.95	19.3	22.33	22.30	-18.3	2,042	-0.89%
2023/12/12	78	23.25	100	23.00	22.90	-22	1,940	-1.13%
2023/12/11	8	21.94	8	21.93	21.85	0	1,444	0.00%
2023/12/08	44	22.13	13	22.02	21.65	31	1,370	2.26%
2023/12/07	0	0.00	12.3	21.08	21.40	-12.3	1,182	-1.04%
2023/12/04	0	0.00	5	20.80	20.65	-5	1,126	-0.44%
2023/12/01	0	0.00	4	20.40	20.20	-4	1,083	-0.37%
2023/11/22	0	0.00	4	19.80	19.70	-4	1,085	-0.37%
2023/11/21	4	19.80	0	0.00	19.75	4	1,100	0.36%
2023/11/15	10	19.45	1.1	19.29	19.50	8.9	1,134	0.78%
2023/11/07	0	0.00	2	19.70	19.55	-2	1,244	-0.16%
2023/11/06	0	0.00	1	19.70	19.75	-1	1,270	-0.08%
2023/11/02	2	19.40	0	0.00	19.50	2	1,406	0.14%
2023/11/01	0	0.00	3	19.20	19.25	-3	1,467	-0.20%
2023/10/30	0	0.00	4	19.65	19.65	-4	2,234	-0.18%
2023/10/26	1	19.30	0	0.00	19.30	1	2,311	0.04%
2023/10/20	1	18.75	0	0.00	18.75	1	2,455	0.04%
2023/10/18	1	19.40	0	0.00	19.35	1	2,480	0.04%
2023/10/16	0	0.00	0.2	20.20	20.00	-0.2	2,545	-0.01%
2023/10/03	0	0.00	0.3	21.05	20.75	-0.3	2,959	-0.01%
2023/10/02	1	20.80	0	0.00	20.90	1	2,989	0.03%
2023/09/27	4	20.40	2	20.38	20.15	2	3,135	0.06%
2023/09/26	5	20.72	17	20.36	20.80	-12	3,175	-0.38%
2023/09/22	2	19.60	0.1	19.85	19.60	1.9	3,180	0.06%
2023/09/21	2	19.75	0	0.00	19.75	2	3,204	0.06%
2023/09/20	2	19.95	0	0.00	20.05	2	3,253	0.06%
2023/09/19	10	20.15	0	0.00	20.10	10	3,362	0.30%
2023/09/13	1	20.25	1	20.25	20.30	0	3,585	0.00%
2023/09/12	1	20.20	0	0.00	20.20	1	3,702	0.03%
2023/09/11	0	0.00	10	20.27	20.20	-10	3,773	-0.27%
2023/09/08	1	20.85	0	0.00	20.95	1	3,793	0.03%
2023/09/07	7	20.89	1	20.90	20.90	6	3,838	0.16%
2023/09/04	1	20.90	2	20.90	20.75	-1	4,262	-0.02%
2023/09/01	0	0.00	10	20.75	20.60	-10	4,699	-0.21%
2023/08/31	10	20.35	11	20.38	20.50	-1	5,011	-0.02%
2023/08/28	5	20.05	0	0.00	20.05	5	5,679	0.09%
2023/08/25	1	20.35	0	0.00	20.25	1	5,804	0.02%
2023/08/22	0	0.00	1	20.15	20.10	-1	7,589	-0.01%
2023/08/21	0	0.00	1	20.50	20.40	-1	7,946	-0.01%
2023/08/18	0	0.00	4	20.40	20.10	-4	8,134	-0.05%
2023/08/17	2	19.50	0	0.00	20.25	2	8,214	0.02%
2023/08/16	0	0.00	1	20.00	19.85	-1	8,468	-0.01%
2023/08/15	1	20.10	1	20.20	20.20	0	8,518	0.00%
2023/08/14	3	20.07	4	20.30	19.90	-1	8,610	-0.01%
2023/08/11	0	0.00	1	20.65	20.65	-1	8,829	-0.01%
2023/08/10	0	0.00	4	21.03	20.95	-4	9,026	-0.04%
2023/08/09	15.3	21.51	15	21.41	21.25	0.3	9,031	0.00%
2023/08/08	55	21.71	75	21.54	21.45	-20	9,125	-0.22%
2023/08/07	2	20.65	32.1	20.57	21.05	-30.1	9,083	-0.33%
2023/08/04	71.3	21.09	34	21.20	21.05	37.3	9,026	0.41%
2023/08/02	48	23.06	13	23.18	23.35	35	8,726	0.40%
2023/08/01	3	21.02	3	20.92	21.25	0	8,298	0.00%
2023/07/31	5	20.88	0	0.00	20.60	5	8,307	0.06%
2023/07/28	3	20.73	0	0.00	20.85	3	8,356	0.04%
2023/07/27	4	20.85	0	0.00	20.80	4	8,341	0.05%
2023/07/26	10	20.58	3	20.65	20.40	7	8,328	0.08%
2023/07/24	0	0.00	2	19.90	20.00	-2	8,237	-0.02%
2023/07/20	2	20.78	0	0.00	20.75	2	8,204	0.02%
2023/07/19	0	0.00	1.3	20.76	20.25	-1.3	8,184	-0.02%
2023/07/18	1	20.80	2	21.00	20.80	-1	8,149	-0.01%
2023/07/17	0	0.00	7	21.21	21.20	-7	8,139	-0.09%
2023/07/14	3	21.42	3	21.30	21.15	0	8,175	0.00%
2023/07/13	2	21.75	1	21.42	21.40	1	8,163	0.01%
2023/07/12	4	22.08	13	21.97	21.85	-9	8,134	-0.11%
2023/07/11	8	23.14	11	23.11	22.90	-3	8,131	-0.04%
2023/07/10	17	23.63	9	23.57	23.20	8	8,091	0.10%
2023/07/07	12	23.16	3	22.88	23.20	9	8,036	0.11%
2023/07/06	0	0.00	2	23.23	23.15	-2	7,994	-0.03%
2023/07/05	10	23.69	8	24.05	23.30	2	7,953	0.03%
2023/07/04	2	23.80	7	23.80	23.85	-5	7,765	-0.06%
2023/07/03	6	23.74	7	23.74	23.60	-1	7,681	-0.01%
2023/06/30	0	0.00	2	23.30	23.25	-2	7,604	-0.03%
2023/06/29	3	22.97	0	0.00	23.05	3	7,559	0.04%
2023/06/28	2	23.10	0	0.00	22.75	2	7,528	0.03%
2023/06/27	2	23.30	6	23.38	22.75	-4	7,466	-0.05%
2023/06/26	3	23.57	0.1	23.60	23.65	2.9	7,359	0.04%
2023/06/21	8	23.63	0.1	23.65	23.65	8	7,314	0.11%
2023/06/20	1	23.75	0.8	23.45	23.60	0.2	7,249	0.00%
2023/06/19	1	23.20	1	23.30	23.30	0	7,176	0.00%
2023/06/16	4.3	23.58	0.2	23.60	23.50	4.1	7,141	0.06%
2023/06/15	1	23.25	2	22.93	23.20	-1	7,024	-0.01%
2023/06/14	11	22.88	4	23.14	22.90	7	6,943	0.10%
2023/06/13	2	23.03	0	0.00	23.00	2	6,900	0.03%
2023/06/12	7	23.27	25	22.94	22.90	-18	6,850	-0.26%
2023/06/09	11	23.27	12	23.26	23.25	-1	6,772	-0.01%
2023/06/08	4	24.29	2.2	24.21	24.05	1.9	6,614	0.03%
2023/06/07	8	24.56	8	24.31	24.70	0	6,419	0.00%
2023/06/06	11	24.18	1	24.00	24.05	10	5,971	0.17%
2023/06/05	29	23.92	46	24.16	23.70	-17	5,678	-0.30%
2023/06/02	38	23.54	179	23.65	23.10	-141	5,362	-2.63%	大賣/鉅額交易
2023/06/01	8	22.73	3	22.55	22.55	5	5,089	0.10%
2023/05/31	4	22.90	15	22.80	22.90	-11	5,001	-0.22%
2023/05/30	41	22.92	28.1	23.10	22.75	13	4,870	0.27%
2023/05/29	225	23.62	62	23.71	23.20	163	4,519	3.61%	大買/鉅額交易
2023/05/26	97	23.14	146.1	23.43	23.85	-49.1	3,606	-1.36%	大賣/
2023/05/25	0	0.00	12.2	21.49	21.70	-12.2	3,069	-0.40%
2023/05/24	7	19.64	6	19.81	19.75	1	2,707	0.04%
2023/05/23	4	18.95	1	19.00	18.85	3	2,508	0.12%
2023/05/22	0	0.00	2.1	19.14	19.20	-2.1	2,414	-0.08%
2023/05/19	4	18.41	2.1	18.15	17.90	2	2,130	0.09%
2023/05/18	1	18.10	11	18.02	18.15	-10	2,063	-0.48%
2023/05/17	25	18.49	123	18.71	18.35	-98	1,976	-4.96%	大賣/
2023/05/16	8	18.11	58	18.25	18.35	-50	1,736	-2.88%
2023/05/15	0	0.00	3	17.05	17.00	-3	1,515	-0.20%
2023/05/12	0	0.00	2	16.83	17.30	-2	1,484	-0.13%
2023/05/11	0	0.00	2	16.83	16.70	-2	1,345	-0.15%
2023/05/10	1	16.25	11	16.10	16.30	-10	1,331	-0.75%
2023/05/09	1	16.15	4	16.36	16.20	-3	1,331	-0.23%
2023/05/05	57	17.01	14	16.91	16.75	43	1,319	3.26%
2023/05/04	25	17.19	6	17.25	17.50	19	1,283	1.48%
2023/05/02	38	16.77	2	17.03	16.95	36	1,443	2.49%
2023/04/27	0	0.00	1	16.20	16.25	-1	1,491	-0.07%
2023/04/26	66	16.07	6	16.09	16.35	60	1,499	4.00%
2023/04/25	2	16.63	0	0.00	16.10	2	1,536	0.13%
2023/04/24	2	16.38	0	0.00	16.60	2	1,680	0.12%
2023/04/21	5	16.22	2	15.95	16.00	3	1,679	0.18%
2023/04/20	9	16.89	0	0.00	16.25	9	1,658	0.54%
2023/04/19	10	17.13	5	17.20	17.05	5	1,615	0.31%
2023/04/13	0	0.00	1	15.95	15.90	-1	1,400	-0.07%
2023/04/12	1	15.55	6	15.63	15.75	-5	1,365	-0.37%
2023/04/11	0	0.00	1	15.25	15.20	-1	1,323	-0.08%
2023/04/06	0	0.00	2	14.85	14.90	-2	1,312	-0.15%
2023/03/31	0	0.00	1	14.75	14.75	-1	1,327	-0.08%
2023/03/30	2	14.65	0	0.00	14.65	2	1,328	0.15%
2023/03/27	0	0.00	2	15.05	14.95	-2	1,339	-0.15%
2023/03/24	0	0.00	2	14.95	14.85	-2	1,334	-0.15%
2023/03/22	3	14.75	5	14.85	14.70	-2	1,337	-0.15%
2023/03/21	2	15.18	0	0.00	14.90	2	1,340	0.15%
2023/03/20	3	14.65	0	0.00	14.60	3	1,320	0.23%
2023/03/15	1	14.60	1	14.70	14.60	0	1,316	0.00%
2023/03/13	1	14.80	0	0.00	14.95	1	1,329	0.08%
2023/03/10	4	15.23	3	15.10	14.90	1	1,339	0.07%
2023/03/08	4	15.78	5	15.80	15.85	-1	1,340	-0.07%
2023/03/06	0	0.00	2	15.50	15.50	-2	1,310	-0.15%
2023/03/03	0.6	15.30	0	0.00	15.20	0.6	1,363	0.05%
2023/03/01	5	15.20	0	0.00	15.15	5	1,371	0.36%
2023/02/24	0	0.00	0	15.85	15.60	0	1,367	0.00%
2023/02/23	0	0.00	2	15.88	15.75	-2	1,373	-0.15%
2023/02/20	2	15.80	0	15.85	15.80	2	1,401	0.14%
2023/02/16	1	15.75	0	0.00	15.65	1	1,540	0.06%
2023/02/15	2	15.70	1	15.70	15.75	1	1,545	0.06%
2023/02/14	1	15.55	0	0.00	15.50	1	1,537	0.07%
2023/02/10	1	15.40	0	0.00	15.20	1	1,615	0.06%
2023/02/08	2	15.75	0	0.00	15.55	2	1,724	0.12%
2023/02/03	5	15.65	0	0.00	15.40	5	1,705	0.29%
2023/02/01	2.6	16.03	7	15.91	15.90	-4.4	1,671	-0.26%
2023/01/31	17	15.67	75	15.85	15.95	-58	1,612	-3.60%
2023/01/30	0	0.00	5	14.93	14.85	-5	1,491	-0.34%
2023/01/17	1	14.35	11	14.61	14.45	-10	1,565	-0.64%
2023/01/16	3	14.53	1	14.60	14.50	2	1,620	0.12%
2023/01/13	3	14.63	1	14.55	14.80	2	1,610	0.12%
2023/01/12	34	14.67	36	14.74	14.75	-2	1,563	-0.13%
2023/01/10	5	13.75	0	0.00	13.80	5	1,397	0.36%
2023/01/04	0.1	13.90	0	0.00	13.75	0.1	1,419	0.01%
2022/12/23	0	0.00	3	14.00	13.90	-3	1,411	-0.21%
2022/12/19	1	13.80	0	0.00	13.80	1	1,410	0.07%
2022/12/16	2	14.15	0	0.00	14.05	2	1,407	0.14%
2022/12/14	0	0.00	1	14.80	14.70	-1	1,400	-0.07%
2022/12/13	0	0.00	3	14.70	14.80	-3	1,396	-0.21%
2022/12/07	5	14.17	2	14.35	14.25	3	1,380	0.22%
2022/12/05	5	15.05	0	0.00	14.90	5	1,364	0.37%
2022/12/02	3	14.95	0	0.00	14.95	3	1,352	0.22%
2022/12/01	2	14.90	14	14.94	14.80	-12	1,340	-0.90%
2022/11/30	2	14.80	53	14.80	14.80	-51	1,320	-3.86%
2022/11/29	2	14.60	0	0.00	14.65	2	1,309	0.15%
2022/11/28	0	0.00	1	14.55	14.40	-1	1,309	-0.08%
2022/11/25	6	15.01	11	14.83	14.75	-5	1,305	-0.38%
2022/11/24	0	0.00	3	14.50	14.50	-3	1,241	-0.24%
2022/11/22	2	14.15	1	14.15	14.20	1	1,223	0.08%
2022/11/21	0	0.00	2	14.20	14.15	-2	1,213	-0.16%
2022/11/17	8	14.20	1	14.15	14.15	7	1,182	0.59%
2022/11/16	15	14.24	1	14.25	14.20	14	1,177	1.19%
2022/11/15	3	14.98	2	14.98	14.80	1	1,151	0.09%
2022/11/14	7	14.82	37	14.77	14.80	-30	1,081	-2.77%
2022/11/11	15	13.95	0	0.00	13.95	15	1,006	1.49%
2022/11/10	2	14.05	0	0.00	14.00	2	989	0.20%
2022/11/09	30	14.22	10	14.15	14.15	20	981	2.04%
2022/11/08	38	14.53	1	14.55	14.15	37	962	3.84%
2022/11/07	20	14.55	3	14.65	14.95	17	909	1.87%
2022/10/27	0	0.00	1	13.25	13.20	-1	744	-0.13%
2022/10/26	0	0.00	2	13.00	13.00	-2	732	-0.27%
2022/10/25	19	13.51	14	13.51	13.30	5	696	0.72%
2022/10/24	1	12.90	3	13.10	13.20	-2	541	-0.37%
2022/10/20	1	11.80	0	0.00	11.90	1	475	0.21%
2022/10/14	0	0.00	1	12.00	12.00	-1	477	-0.21%
2022/10/13	2	11.65	0	0.00	11.55	2	472	0.42%
2022/10/11	1.5	12.33	0	0.00	12.30	1.5	466	0.32%
2022/10/04	0	0.00	1	13.00	13.00	-1	501	-0.20%
2022/09/26	2	12.93	0	0.00	12.80	2	632	0.32%
2022/09/23	1	13.55	0	0.00	13.50	1	645	0.15%
2022/09/21	0.5	14.00	0	0.00	13.75	0.5	673	0.07%
2022/09/16	0	14.15	0	0.00	13.95	0	693	0.00%
2022/09/14	1	14.05	0	0.00	14.05	1	719	0.14%
2022/09/05	1	14.15	0	0.00	14.10	1	770	0.13%
2022/08/29	3	14.90	0	0.00	14.90	3	769	0.39%
2022/08/23	6	15.22	0	0.00	15.25	6	781	0.77%
2022/08/22	1	15.40	0	0.00	15.35	1	795	0.13%
2022/08/18	5	15.50	0	0.00	15.65	5	803	0.62%
2022/08/17	1	15.45	0	0.00	15.40	1	803	0.12%
2022/08/15	0	0.00	10	15.10	15.30	-10	831	-1.20%
2022/08/09	10	14.60	0	0.00	14.60	10	859	1.16%
2022/08/05	0	0.00	1	14.30	14.30	-1	891	-0.11%
2022/08/04	0	0.00	1	13.90	13.90	-1	949	-0.11%
2022/07/28	0	0.00	2	14.65	14.60	-2	1,091	-0.18%
2022/07/25	0	0.00	1	15.00	15.00	-1	1,152	-0.09%
2022/07/19	0	0.00	1	14.75	14.55	-1	1,291	-0.08%
2022/07/18	0	0.00	5	14.50	14.40	-5	1,345	-0.37%
2022/07/13	0	0.00	4	14.01	14.20	-4	1,611	-0.25%
2022/07/12	9	13.45	0	0.00	13.45	9	1,729	0.52%
2022/07/11	1	14.30	7	14.70	14.30	-6	1,896	-0.32%
2022/07/08	12	14.60	1	14.85	14.60	11	1,978	0.56%
2022/07/07	0	0.00	1	14.45	14.50	-1	2,150	-0.05%
2022/07/06	4.2	15.64	0	0.00	15.45	4.2	2,196	0.19%
2022/07/05	1	16.20	1	16.50	16.50	0	2,170	0.00%
2022/07/04	2	15.75	1	15.95	15.80	1	2,155	0.05%
2022/07/01	5	15.81	0	0.00	15.75	5	2,168	0.23%
2022/06/30	10	17.03	0	0.00	16.90	10	2,147	0.47%
2022/06/29	0	0.00	8	17.70	17.70	-8	2,139	-0.37%
2022/06/27	0	0.00	1	18.15	18.10	-1	2,187	-0.05%
2022/06/24	0	0.00	1	17.70	17.75	-1	2,213	-0.05%
2022/06/23	1	17.40	1	17.85	17.30	0	2,234	0.00%
2022/06/22	1	17.55	0	0.00	17.45	1	2,251	0.04%
2022/06/21	1	18.05	0	0.00	18.05	1	2,292	0.04%
2022/06/20	2	17.30	0	0.00	17.30	2	2,329	0.09%
2022/06/17	0	0.00	2	18.05	18.05	-2	2,443	-0.08%
2022/06/09	0	0.00	2	19.13	19.15	-2	2,561	-0.08%
2022/06/07	1	18.95	0	0.00	18.95	1	2,589	0.04%
2022/05/30	1	19.15	1	19.20	19.20	0	2,956	0.00%
2022/05/25	10	19.00	11	18.90	18.90	-1	3,107	-0.03%
2022/05/24	1	18.70	1	18.75	18.60	0	3,119	0.00%
2022/05/23	2	19.05	0	0.00	18.95	2	3,125	0.06%
2022/05/19	6	17.83	0	0.00	18.25	6	3,144	0.19%
2022/05/17	0	0.00	1	18.15	18.20	-1	3,131	-0.03%
2022/05/12	1	18.30	1	17.80	17.50	0	3,098	0.00%
2022/05/11	16	18.88	20	18.81	18.60	-4	3,042	-0.13%
2022/05/10	2	19.43	1	19.60	19.65	1	2,993	0.03%
2022/05/09	10	20.02	0	0.00	19.95	10	2,977	0.34%
2022/05/06	5	20.95	0	0.00	20.90	5	2,953	0.17%
2022/05/05	0	0.00	1	21.30	21.35	-1	2,957	-0.03%
2022/05/03	5	21.25	0	0.00	21.30	5	2,967	0.17%
2022/04/29	2	21.70	0	0.00	21.70	2	2,986	0.07%
2022/04/28	1	21.80	3	21.57	21.80	-2	3,007	-0.07%
2022/04/27	6	21.27	0	0.00	21.55	6	2,990	0.20%
2022/04/26	1	22.40	0	0.00	22.00	1	2,974	0.03%
2022/04/25	10	21.91	21	21.99	21.90	-11	2,948	-0.37%
2022/04/22	0	0.00	2	23.30	23.05	-2	2,902	-0.07%
2022/04/21	10	22.90	13	23.02	22.75	-3	2,883	-0.10%
2022/04/20	6	23.28	0	0.00	23.45	6	2,916	0.21%
2022/04/19	13	23.70	11	23.56	23.55	2	2,855	0.07%
2022/04/18	10	23.63	6	23.40	23.15	4	2,726	0.15%
2022/04/15	28	23.93	7	23.80	23.80	21	2,607	0.80%
2022/04/14	14	23.51	20	23.29	23.20	-6	2,445	-0.24%
2022/04/13	23	23.31	51	23.17	23.15	-28	2,363	-1.18%
2022/04/12	12	22.50	0	0.00	22.20	12	2,204	0.54%
2022/04/11	10	21.61	0	0.00	21.35	10	2,134	0.47%
2022/04/08	3	21.70	0	0.00	21.80	3	2,123	0.14%
2022/04/07	10	22.05	3	21.80	21.60	7	2,120	0.33%
2022/04/06	5	22.20	11	22.21	22.30	-6	2,108	-0.28%
2022/03/31	3	22.60	0	0.00	22.60	3	2,096	0.14%
2022/03/30	0	0.00	0.1	22.45	22.55	-0.1	2,076	0.00%
2022/03/28	0	0.00	1	22.70	22.70	-1	2,036	-0.05%
2022/03/25	1	22.65	0	0.00	22.60	1	2,014	0.05%
2022/03/24	11	22.65	2	22.75	22.65	9	1,999	0.45%
2022/03/23	2	22.65	0	0.00	22.70	2	1,969	0.10%
2022/03/22	3	22.48	1	22.60	22.40	2	1,926	0.10%
2022/03/21	11	21.97	0	0.00	22.00	11	1,795	0.61%
2022/03/18	15	21.88	2	21.60	21.75	13	1,769	0.73%
2022/03/17	9	21.10	0	0.00	21.20	9	1,735	0.52%
2022/03/16	0	0.00	1	20.70	20.70	-1	1,726	-0.06%
2022/03/15	1	20.35	0	20.40	20.30	1	1,722	0.06%
2022/03/14	0	0.00	20	20.65	20.80	-20	1,723	-1.16%
2022/03/11	0	0.00	2	20.80	20.65	-2	1,724	-0.12%
2022/03/09	1	20.75	1	20.80	20.80	0	1,704	0.00%
2022/03/08	4	20.78	10	21.50	20.30	-6	1,706	-0.35%
2022/03/07	24	22.12	4	21.75	21.70	20	1,650	1.21%
2022/03/04	14	22.33	0	0.00	22.05	14	1,538	0.91%
2022/03/03	1	21.55	0	0.00	21.70	1	1,427	0.07%
2022/03/02	20	21.92	2	21.90	21.80	18	1,445	1.25%
2022/03/01	9	22.05	0	0.00	21.70	9	1,357	0.66%
2022/02/25	5	21.45	4	21.33	21.40	1	1,348	0.07%
2022/02/23	0	0.00	1	21.50	21.40	-1	1,372	-0.07%
2022/02/22	1	21.25	1	21.40	21.15	0	1,388	0.00%
2022/02/18	0	0.00	1	20.90	20.90	-1	1,387	-0.07%
2022/02/17	1	20.95	5	20.85	20.80	-4	1,406	-0.28%
2022/02/15	0	0.00	1	20.60	20.35	-1	1,500	-0.07%
2022/02/11	2	20.90	1	20.95	20.90	1	1,915	0.05%
2022/02/09	0	20.90	0	0.00	21.00	0	1,981	0.00%
2022/02/08	0	0.00	1	20.65	20.65	-1	1,992	-0.05%
2022/02/07	0	0.00	1	20.05	20.00	-1	2,007	-0.05%
2022/01/25	1.1	19.56	0	0.00	19.55	1.1	2,042	0.05%
2022/01/24	0	0.00	4	20.05	20.10	-4	2,062	-0.19%
2022/01/21	7	21.06	27	21.12	20.50	-20	2,062	-0.97%
2022/01/19	1	20.55	0	0.00	20.55	1	2,065	0.05%
2022/01/17	2	20.70	0	0.00	20.70	2	2,105	0.09%
2022/01/13	0	0.00	2	21.93	21.70	-2	2,209	-0.09%
2022/01/07	1	21.05	2	21.05	21.05	-1	3,163	-0.03%
2022/01/05	1	21.40	0	0.00	21.40	1	3,253	0.03%
2022/01/04	0	0.00	1	21.70	21.65	-1	3,247	-0.03%
2022/01/03	0	0.00	1	22.10	21.85	-1	3,260	-0.03%
2021/12/29	0	0.00	1	22.25	22.20	-1	3,311	-0.03%
2021/12/28	0	0.00	10	22.00	22.00	-10	3,336	-0.30%
2021/12/27	2	21.95	0	0.00	22.00	2	3,375	0.06%
2021/12/22	1	21.85	1	22.20	21.85	0	3,454	0.00%
2021/12/20	1	21.95	3	22.20	22.10	-2	3,476	-0.06%
2021/12/17	12	22.13	2	22.10	21.80	10	3,472	0.29%
2021/12/16	2	21.60	0	0.00	21.65	2	3,470	0.06%
2021/12/14	0	0.00	2	21.50	21.50	-2	3,517	-0.06%
2021/12/09	1	22.00	0	0.00	21.90	1	3,603	0.03%
2021/12/08	0	0.00	12	21.90	21.85	-12	3,728	-0.32%
2021/12/07	1	21.70	1	21.70	21.75	0	3,787	0.00%
2021/12/06	2	21.40	0	0.00	21.40	2	3,796	0.05%
2021/12/03	0	0.00	13	21.44	21.40	-13	3,845	-0.34%
2021/12/02	1	21.35	0	0.00	21.30	1	3,876	0.03%
2021/11/30	2	21.70	10	21.70	21.55	-8	3,929	-0.20%
2021/11/29	1	21.60	0	0.00	21.45	1	3,968	0.03%
2021/11/25	0	0.00	25	22.80	22.80	-25	4,115	-0.61%
2021/11/22	16	22.93	2	23.00	22.80	14	4,442	0.32%
2021/11/19	4	22.53	3	22.90	22.50	1	4,435	0.02%
2021/11/17	1	22.35	1	22.35	22.50	0	4,558	0.00%
2021/11/16	0	0.00	4	22.55	22.35	-4	4,596	-0.09%
2021/11/15	0	0.00	14	22.48	22.60	-14	4,611	-0.30%
2021/11/12	6	23.18	2	23.10	23.00	4	4,648	0.09%
2021/11/11	13	24.18	12	23.66	23.80	1	4,618	0.02%
2021/11/09	1	22.25	1	22.40	22.20	0	4,328	0.00%
2021/11/08	1	22.25	0	0.00	22.00	1	4,340	0.02%
2021/11/04	9	21.70	1	21.80	21.75	8	4,403	0.18%
2021/11/03	0	0.00	1	21.75	21.75	-1	4,434	-0.02%
2021/11/02	3	21.47	1	21.95	21.25	2	4,447	0.04%
2021/11/01	0	0.00	3	21.57	21.70	-3	4,468	-0.07%
2021/10/29	1	21.15	0	0.00	21.15	1	4,715	0.02%
2021/10/28	0	0.00	1	21.35	21.30	-1	5,019	-0.02%
2021/10/27	1	21.35	3	21.25	21.50	-2	5,039	-0.04%
2021/10/26	1	21.70	3	21.90	21.55	-2	5,077	-0.04%
2021/10/25	5	21.73	3	21.82	21.75	2	5,093	0.04%
2021/10/22	1	21.85	0	0.00	21.65	1	5,194	0.02%
2021/10/21	2	22.60	2	22.85	22.60	0	5,391	0.00%
2021/10/20	0	0.00	5	22.85	22.50	-5	5,359	-0.09%
2021/10/19	7	22.79	8	22.68	22.70	-1	5,356	-0.02%
2021/10/18	45	23.38	50.4	23.33	23.35	-5.4	5,335	-0.10%
2021/10/15	25	23.54	21	23.82	24.00	4	5,106	0.08%
2021/10/14	2	22.00	3	21.10	21.85	-1	4,560	-0.02%
2021/10/12	0	0.00	11	20.71	20.70	-11	4,627	-0.24%
2021/10/07	3	21.45	0	0.00	21.15	3	4,765	0.06%
2021/10/06	1.4	20.61	0	0.00	20.50	1.4	4,893	0.03%
2021/10/05	0	0.00	1	21.00	21.10	-1	4,965	-0.02%
2021/10/04	1	20.40	10	20.65	20.45	-9	5,039	-0.18%
2021/10/01	3	21.47	6	22.13	21.45	-3	5,250	-0.06%
2021/09/29	0	0.00	3	22.30	22.25	-3	5,463	-0.05%
2021/09/28	2	23.00	0	0.00	22.80	2	5,624	0.04%
2021/09/22	0	0.00	2	22.35	22.20	-2	9,548	-0.02%
2021/09/17	0	0.00	4	22.99	23.15	-4	10,032	-0.04%
2021/09/15	4	23.50	0	0.00	23.55	4	10,299	0.04%
2021/09/13	0	0.00	3	24.65	24.70	-3	11,096	-0.03%
2021/09/09	0	0.00	0.4	22.85	23.10	-0.4	11,149	0.00%
2021/09/08	1	24.10	0	0.00	23.50	1	11,237	0.01%
2021/09/07	1	24.60	0	0.00	24.50	1	11,346	0.01%
2021/09/06	7	24.73	1	24.25	24.25	6	11,451	0.05%
2021/09/03	0	0.00	0.7	25.20	25.10	-0.7	11,510	-0.01%
2021/09/01	27	25.51	3	25.73	25.40	24	11,733	0.20%
2021/08/31	1	25.30	1	25.25	25.20	0	11,692	0.00%
2021/08/30	1	25.15	6	25.47	25.20	-5	11,826	-0.04%
2021/08/27	2	24.60	13	24.85	25.00	-11	11,901	-0.09%
2021/08/26	43	24.89	61	24.92	24.30	-18	12,052	-0.15%
2021/08/24	14	23.90	10	23.60	23.50	4	12,544	0.03%
2021/08/23	2	22.85	0	0.00	23.25	2	13,352	0.01%
2021/08/20	6	21.98	13	21.94	22.25	-7	13,684	-0.05%
2021/08/19	6	22.65	12	22.48	22.05	-6	13,842	-0.04%
2021/08/18	13	22.62	9.1	22.36	23.35	3.9	13,950	0.03%
2021/08/17	10	22.66	6	22.95	22.05	4	14,075	0.03%
2021/08/16	4	23.36	11	23.04	22.65	-7	14,212	-0.05%
2021/08/13	13	24.30	0	0.00	24.00	13	14,369	0.09%
2021/08/12	3	24.33	0	0.00	24.90	3	14,895	0.02%
2021/08/11	1	25.10	6.1	25.02	24.35	-5.1	15,384	-0.03%
2021/08/10	5	25.28	3	25.35	25.25	2	15,635	0.01%
2021/08/05	2	26.75	0	0.00	26.70	2	16,622	0.01%
2021/08/04	9	27.21	55.3	27.33	27.25	-46.3	16,934	-0.27%
2021/08/03	111.4	27.09	58	27.09	26.70	53.4	17,762	0.30%	大買/
2021/07/30	6	25.43	0	0.00	25.25	6	19,023	0.03%
2021/07/29	0	0.00	6	25.54	25.60	-6	19,285	-0.03%
2021/07/28	6	26.77	17	25.60	25.30	-11	19,489	-0.06%
2021/07/27	31	27.14	11.1	26.79	26.45	20	19,584	0.10%
2021/07/23	0	0.00	0.5	25.80	25.95	-0.5	19,779	0.00%
2021/07/22	0	0.00	2.2	25.31	25.00	-2.2	20,097	-0.01%
2021/07/21	1.1	25.32	2	26.10	25.45	-0.9	20,417	0.00%
2021/07/20	1.1	26.02	8	26.00	26.15	-6.9	20,727	-0.03%
2021/07/19	4	27.35	7	27.44	27.05	-3	20,898	-0.01%
2021/07/16	2	26.63	5	26.68	26.70	-3	21,110	-0.01%
2021/07/15	2	26.05	2	26.13	26.80	0	21,686	0.00%
2021/07/14	10	25.53	20	25.72	25.65	-10	22,664	-0.04%
2021/07/13	11	26.48	3	26.55	25.95	8	22,713	0.04%
2021/07/12	1.1	27.73	2	27.23	27.20	-0.9	23,445	0.00%
2021/07/09	7	27.30	0	0.00	27.20	7	24,288	0.03%
2021/07/08	14	27.83	10	27.76	27.90	4	24,722	0.02%
2021/07/07	9.3	26.61	16	26.58	26.10	-6.8	24,675	-0.03%
2021/07/06	1	27.25	6	27.13	26.95	-5	24,812	-0.02%
2021/07/05	9	27.53	37	27.33	27.25	-28	24,928	-0.11%
2021/07/02	38.2	28.32	76	27.88	27.70	-37.8	25,136	-0.15%
2021/07/01	166.8	29.44	60.2	29.10	28.90	106.6	24,766	0.43%	大買/鉅額交易
2021/06/30	107.3	32.64	93.2	32.61	32.10	14.1	24,033	0.06%	大買/
2021/06/29	105.5	32.12	84.2	32.32	32.85	21.3	22,926	0.09%	大買/
2021/06/28	26	28.69	56	28.96	29.90	-30	21,462	-0.14%
2021/06/25	2	27.00	5	26.90	27.20	-3	20,990	-0.01%
2021/06/24	11	27.30	4	26.99	26.70	7	20,912	0.03%
2021/06/23	55	27.14	12	26.03	26.15	43	20,798	0.21%
2021/06/22	9	26.42	16	27.02	27.10	-7	20,514	-0.03%
2021/06/21	2	24.65	4.3	24.61	24.65	-2.3	20,055	-0.01%
2021/06/18	3	25.18	12	25.17	25.00	-9	20,018	-0.04%
2021/06/17	3	25.55	9	25.61	25.95	-6	19,940	-0.03%
2021/06/16	7	26.44	52	25.94	26.00	-45	19,852	-0.23%
2021/06/15	108	27.33	53	27.20	27.50	55	19,733	0.28%	大買/
2021/06/11	6	26.55	4	26.63	26.45	2	19,611	0.01%
2021/06/09	2	27.40	6	26.94	26.90	-4	19,441	-0.02%
2021/06/08	9	28.24	10	27.94	28.05	-1	19,302	-0.01%
2021/06/07	7	27.13	23	27.62	27.45	-16	19,195	-0.08%
2021/06/04	25	28.10	15	27.95	27.50	10	19,043	0.05%
2021/06/03	8.2	28.73	10	28.78	29.05	-1.8	18,833	-0.01%
2021/06/02	9.2	28.67	22	28.45	28.65	-12.8	18,652	-0.07%
2021/06/01	45.3	27.82	38	27.63	27.90	7.3	18,353	0.04%
2021/05/31	73.2	28.55	46	28.18	28.05	27.2	18,082	0.15%
2021/05/28	206	25.86	217	26.20	26.75	-11	17,162	-0.06%	大買/大賣/
2021/05/27	22	24.79	5	24.51	24.35	17	16,831	0.10%
2021/05/26	0	0.00	4	24.40	24.30	-4	16,680	-0.02%
2021/05/25	14	24.45	1	23.70	24.00	13	16,594	0.08%
2021/05/24	7	24.17	3	23.57	23.90	4	16,513	0.02%
2021/05/21	2	24.00	11	24.05	24.30	-9	16,506	-0.05%
2021/05/20	37	24.13	14	23.79	23.20	23	16,469	0.14%
2021/05/19	20.1	25.15	363	25.21	25.65	-342.9	15,940	-2.15%	大賣/鉅額交易
2021/05/18	351	22.49	23	23.23	23.35	328	15,576	2.11%	大買/鉅額交易
2021/05/17	6	21.49	2	21.55	21.25	4	15,313	0.03%
2021/05/14	16	25.28	40	23.97	23.60	-24	15,036	-0.16%
2021/05/13	10	25.53	14	25.33	25.30	-4	14,596	-0.03%
2021/05/12	13	28.72	14	28.89	28.10	-1	14,214	-0.01%
2021/05/11	78	33.86	52.3	33.70	31.20	25.7	13,892	0.19%
2021/05/10	20.3	33.58	115.2	34.37	34.65	-94.9	12,902	-0.74%	大賣/
2021/05/07	143	31.67	100	31.06	31.50	43	12,022	0.36%	大買/
2021/05/06	47	30.67	11.3	30.76	31.10	35.7	11,314	0.32%
2021/05/05	6.1	28.55	11	29.02	29.30	-4.9	10,999	-0.04%
2021/05/04	1.1	26.65	21	26.13	26.65	-19.9	10,761	-0.19%
2021/05/03	23	30.83	10.6	30.42	28.80	12.4	10,566	0.12%
2021/04/29	28.2	31.96	10	31.95	31.95	18.2	10,380	0.17%
2021/04/28	23.2	33.07	26	33.25	33.55	-2.8	10,155	-0.03%
2021/04/27	45.1	28.77	685	28.49	30.70	-639.9	9,860	-6.49%	大賣/鉅額交易
2021/04/26	3	27.58	28	27.51	27.95	-25	9,500	-0.26%
2021/04/23	19	24.78	147	25.30	25.70	-128	9,189	-1.39%	大賣/鉅額交易
2021/04/22	118.1	24.83	471	25.74	25.15	-352.9	9,057	-3.90%	大買/大賣/鉅額交易
2021/04/21	42.2	24.75	25	24.57	24.60	17.2	8,755	0.20%
2021/04/20	284	24.24	121.6	24.39	24.90	162.4	8,207	1.98%	大買/大賣/鉅額交易
2021/04/19	1	22.65	6	22.65	22.65	-5	7,332	-0.07%
2021/04/16	1,515	19.71	542	19.84	20.60	973	7,353	13.23%	大買/大賣/鉅額交易
2021/04/15	90.5	18.73	46.5	18.84	18.75	44	6,520	0.67%
2021/04/14	142	16.85	112	17.13	17.25	30	5,632	0.53%	大買/大賣/
2021/04/13	5.5	16.72	3	16.43	16.05	2.5	5,270	0.05%
2021/04/12	3	16.32	23	16.00	16.65	-20	5,144	-0.39%
2021/04/09	15	15.45	47	15.42	15.25	-32	4,978	-0.64%
2021/04/08	58	15.42	13	15.58	15.85	45	4,808	0.94%
2021/04/07	3	14.52	8	14.49	14.55	-5	4,532	-0.11%
2021/04/06	6	14.19	2	14.55	14.55	4	4,587	0.09%
2021/04/01	3	14.00	0	0.00	14.00	3	4,603	0.07%
2021/03/30	4	13.68	4	13.75	13.70	0	5,214	0.00%
2021/03/29	1	14.20	3	14.05	13.80	-2	5,488	-0.04%
2021/03/25	4	13.65	8	13.73	13.65	-4	7,195	-0.06%
2021/03/23	1	13.40	1	13.30	13.35	0	7,934	0.00%
2021/03/22	0	0.00	21	13.48	13.55	-21	8,246	-0.25%
2021/03/19	0	0.00	10	13.25	13.25	-10	8,228	-0.12%
2021/03/17	0	0.00	1	13.25	13.25	-1	8,277	-0.01%
2021/03/16	0	0.00	5	13.28	13.10	-5	8,311	-0.06%
2021/03/15	7	13.45	0	0.00	13.30	7	8,317	0.08%
2021/03/12	2	13.30	0	0.00	13.30	2	8,301	0.02%
2021/03/10	0	0.00	1	13.25	13.30	-1	8,399	-0.01%
2021/03/08	0	0.00	1	13.45	13.20	-1	8,473	-0.01%
2021/03/05	2	13.10	10	13.08	13.10	-8	8,584	-0.09%
2021/03/04	20	13.60	8	13.56	13.40	12	8,723	0.14%
2021/03/03	1	13.00	1	13.30	13.30	0	8,755	0.00%
2021/03/02	2	12.85	2	13.38	12.95	0	8,828	0.00%
2021/02/26	3	13.07	0	0.00	13.05	3	8,977	0.03%
2021/02/25	2	13.25	6	13.30	13.40	-4	8,990	-0.04%
2021/02/24	8	13.22	14	13.50	13.15	-6	8,971	-0.07%
2021/02/23	30	13.65	22	13.70	13.50	8	8,869	0.09%
2021/02/22	16	12.92	1	13.55	13.50	15	8,706	0.17%
2021/02/19	3	12.53	0	0.00	12.50	3	8,518	0.04%
2021/02/18	11	12.27	10	12.60	12.70	1	8,587	0.01%
2021/02/17	10	11.75	0	0.00	11.95	10	8,424	0.12%
2021/02/05	0	0.00	1	11.25	11.25	-1	8,372	-0.01%
2021/02/04	0	0.00	6	11.70	11.30	-6	8,389	-0.07%
2021/01/29	6	10.70	1	10.85	10.70	5	8,280	0.06%
2021/01/22	1	11.30	0	0.00	11.55	1	8,681	0.01%
2021/01/21	2	11.35	1	11.50	11.30	1	8,632	0.01%
2021/01/20	0	0.00	17	11.40	11.35	-17	8,602	-0.20%
2021/01/19	2	12.18	0	0.00	12.10	2	8,527	0.02%
2021/01/15	0	0.00	13	12.16	12.15	-13	8,464	-0.15%
2021/01/14	11	12.99	3	12.95	12.85	8	8,407	0.10%
2021/01/13	1	13.20	0	0.00	13.00	1	8,382	0.01%
2021/01/12	3	13.83	10	13.78	12.95	-7	8,306	-0.08%
2021/01/11	4	14.28	1	14.05	13.95	3	8,139	0.04%
2021/01/08	0	0.00	10	13.95	13.75	-10	7,991	-0.13%
2021/01/07	11	13.85	0	0.00	13.80	11	7,948	0.14%
2021/01/06	1	14.05	0	0.00	13.60	1	7,934	0.01%
2021/01/05	7	14.04	1	13.90	14.00	6	7,851	0.08%
2021/01/04	8	13.93	1	13.70	13.95	7	7,797	0.09%
2020/12/31	0	0.00	2	13.68	13.70	-2	7,673	-0.03%
2020/12/30	1	13.70	7	13.58	13.60	-6	7,618	-0.08%
2020/12/29	181	13.70	183	13.54	13.45	-2	7,513	-0.03%	大買/大賣/
2020/12/28	2	13.58	20	13.89	13.55	-18	7,398	-0.24%
2020/12/25	5	13.86	53	13.86	13.85	-48	7,256	-0.66%
2020/12/24	61	14.69	34	14.32	14.20	27	7,062	0.38%
2020/12/23	35	13.96	29	13.71	14.05	6	6,530	0.09%
2020/12/22	118	15.14	173	14.92	13.60	-55	6,242	-0.88%	大買/大賣/
2020/12/21	69	14.36	100	14.31	14.55	-31	5,204	-0.60%
2020/12/18	91	12.89	25	13.15	13.30	66	4,473	1.48%
2020/12/17	8	12.62	13	12.55	12.35	-5	3,943	-0.13%
2020/12/16	57	12.71	6	12.43	13.10	51	3,637	1.40%
2020/12/14	0	0.00	4	12.14	12.20	-4	3,283	-0.12%
2020/12/11	0	0.00	80	11.90	11.75	-80	3,268	-2.45%
2020/12/09	1	11.95	0	0.00	11.90	1	3,364	0.03%
2020/12/07	83	12.30	0	0.00	11.95	83	3,729	2.23%
2020/12/04	12	12.05	2	12.13	12.05	10	3,708	0.27%
2020/12/03	0	0.00	2	11.85	11.85	-2	3,862	-0.05%
2020/12/02	1	12.05	5	12.04	12.00	-4	4,000	-0.10%
2020/12/01	0	0.00	9.6	12.42	12.30	-9.6	3,927	-0.24%
2020/11/30	3.6	12.46	0	0.00	12.45	3.6	3,814	0.09%
2020/11/27	2	11.60	2	11.95	12.15	0	3,655	0.00%
2020/11/26	10	11.82	51	11.84	11.85	-41	3,567	-1.15%
2020/11/25	62	11.66	0	0.00	11.80	62	3,548	1.75%
2020/11/24	5	11.25	0	0.00	11.25	5	3,367	0.15%
2020/11/23	2	11.08	2	10.95	11.10	0	3,317	0.00%
2020/11/17	0	0.00	12	11.06	10.90	-12	3,388	-0.35%
2020/11/10	2	10.65	10	10.55	10.65	-8	3,404	-0.24%
2020/11/09	3	10.95	0	0.00	10.85	3	3,373	0.09%
2020/11/03	10	11.20	1	11.00	11.35	9	3,224	0.28%
2020/10/22	1	10.90	1	10.65	10.65	0	2,746	0.00%
2020/10/19	0	0.00	4	10.55	10.55	-4	2,673	-0.15%
2020/10/13	0	0.00	1	10.45	10.70	-1	2,583	-0.04%
2020/10/12	4	10.35	0	0.00	10.40	4	2,482	0.16%
2020/09/29	2	9.94	0	0.00	9.77	2	2,477	0.08%
2020/09/22	0	0.00	3	10.55	10.35	-3	2,549	-0.12%
2020/09/21	1	10.65	0	0.00	10.60	1	2,568	0.04%
2020/09/15	10	10.95	5	11.03	11.00	5	2,406	0.21%
2020/09/14	1	11.05	0	0.00	10.95	1	2,366	0.04%
2020/09/11	7	11.22	12	11.03	10.70	-5	2,234	-0.22%
2020/09/10	2	10.65	1	10.55	11.20	1	1,965	0.05%
2020/09/09	2	10.65	2	10.40	10.55	0	1,810	0.00%
2020/09/08	5	10.99	3	10.95	10.60	2	1,763	0.11%
2020/09/07	3	10.80	0	0.00	10.95	3	1,529	0.20%
2020/09/02	0	0.00	3	10.15	10.00	-3	1,300	-0.23%
2020/09/01	0	0.00	80	10.04	10.15	-80	1,285	-6.22%
2020/08/31	81	10.10	0	0.00	10.10	81	1,254	6.46%
2020/08/17	1	9.07	0	0.00	9.20	1	825	0.12%
2020/08/13	1	9.03	1	8.90	8.85	0	799	0.00%
2020/07/27	1	8.53	0	0.00	8.45	1	1,113	0.09%
2020/07/16	3	9.02	0	0.00	8.98	3	1,121	0.27%
2020/07/10	1	8.93	0	0.00	8.90	1	1,135	0.09%
2020/07/07	2	10.00	0	0.00	9.98	2	1,203	0.17%
2020/06/24	0	0.00	2	9.61	9.62	-2	999	-0.20%
2020/06/15	2	9.33	0	0.00	9.31	2	1,018	0.20%
2020/05/20	0	0.00	1	9.25	9.19	-1	1,008	-0.10%
2020/05/12	1	9.14	5	9.50	9.25	-4	976	-0.41%
2020/05/06	5	10.45	1	10.20	10.10	4	843	0.47%
2020/05/05	1	10.40	10	9.70	10.40	-9	769	-1.17%
2020/04/29	0	0.00	10	9.62	9.62	-10	625	-1.60%
2020/04/10	0	0.00	40	9.27	9.33	-40	458	-8.73%
2020/03/27	0	0.00	10	8.20	8.20	-10	396	-2.52%
2020/03/25	0	0.00	10	7.51	7.51	-10	372	-2.69%
2020/03/24	20	7.19	0	0.00	7.19	20	366	5.46%
2020/01/20	0	0.00	12	9.96	9.90	-12	354	-3.38%
2020/01/03	0	0.00	8	9.98	9.91	-8	442	-1.81%
2020/01/02	0	0.00	16	9.99	9.93	-16	440	-3.63%
2019/12/31	0	0.00	8	9.98	9.95	-8	433	-1.85%
2019/12/30	0	0.00	8	9.98	9.99	-8	433	-1.84%
2019/12/27	0	0.00	8	9.99	10.05	-8	436	-1.83%
2019/12/26	0	0.00	8	9.99	10.00	-8	433	-1.85%
2019/12/25	0	0.00	8	9.96	10.00	-8	430	-1.86%
2019/12/24	0	0.00	8	9.96	9.95	-8	433	-1.85%
2019/12/23	0	0.00	8	9.99	9.97	-8	432	-1.85%
2019/12/19	0	0.00	8	10.00	9.94	-8	432	-1.85%
2019/11/11	0	0.00	2	9.95	9.71	-2	606	-0.33%
2019/11/08	2	10.05	0	0.00	9.89	2	618	0.32%
2019/10/22	0	0.00	8	10.15	10.05	-8	623	-1.28%
2019/09/18	0	0.00	12	10.00	10.00	-12	748	-1.60%
2019/09/17	0	0.00	12	10.00	9.95	-12	744	-1.61%
2019/09/16	0	0.00	12	10.00	9.96	-12	745	-1.61%
2019/09/12	0	0.00	8	10.00	9.99	-8	747	-1.07%
2019/09/11	0	0.00	8	10.00	9.94	-8	749	-1.07%
2019/07/26	5	9.85	0	0.00	9.87	5	1,209	0.41%
2019/07/25	15	9.90	0	0.00	9.89	15	1,208	1.24%
2019/07/18	7	10.05	0	0.00	10.05	7	1,216	0.58%
2019/07/17	3	10.05	0	0.00	10.20	3	1,241	0.24%
2019/07/16	30	10.27	0	0.00	10.20	30	1,241	2.42%
2019/07/15	0	0.00	1	10.00	10.05	-1	1,158	-0.09%
2019/05/31	0	0.00	1	10.35	10.35	-1	1,191	-0.08%
2019/05/27	0	0.00	1	10.25	10.30	-1	1,115	-0.09%
2019/05/24	1	10.20	0	0.00	10.15	1	1,129	0.09%
2019/05/16	0	0.00	1	10.15	10.05	-1	992	-0.10%
2019/05/15	2	10.45	0	0.00	10.35	2	956	0.21%
2019/04/30	0	0.00	10	9.38	9.43	-10	633	-1.58%
2019/04/24	0	0.00	5	9.79	9.54	-5	624	-0.80%
2019/04/22	0	0.00	2	9.65	9.57	-2	568	-0.35%
2019/04/17	7	9.66	1	9.73	9.66	6	543	1.10%
2019/04/08	1	9.28	0	0.00	9.23	1	431	0.23%
2019/03/19	0	0.00	4	9.63	9.64	-4	391	-1.02%
2019/02/25	4	9.69	0	0.00	9.65	4	760	0.53%
2018/12/11	0	0.00	3	9.48	9.46	-3	918	-0.33%
2018/11/26	10	10.20	4	10.20	10.15	6	668	0.90%
2018/11/22	4	9.36	0	0.00	9.30	4	492	0.81%
2018/08/01	0	0.00	5	10.70	10.65	-5	1,635	-0.31%
2018/07/30	0	0.00	3	10.90	10.90	-3	1,724	-0.17%
2018/07/19	2	10.23	0	0.00	10.15	2	1,972	0.10%
2018/07/18	8	10.15	0	0.00	10.25	8	2,105	0.38%
2018/07/17	1	10.15	0	0.00	10.10	1	2,169	0.05%
2018/07/13	12	10.20	0	0.00	10.25	12	2,432	0.49%
2018/07/12	12	10.20	0	0.00	10.15	12	2,474	0.48%
2018/07/11	1	10.20	0	0.00	10.20	1	2,560	0.04%
2018/07/10	1	10.30	0	0.00	10.35	1	2,632	0.04%
2018/07/05	0	0.00	158	10.50	10.35	-158	2,877	-5.49%	大賣/鉅額交易
2018/07/04	52	11.45	0	0.00	11.20	52	3,503	1.48%
2018/07/03	54	11.55	0	0.00	11.35	54	4,163	1.30%
2018/07/02	52	11.60	0	0.00	11.45	52	4,195	1.24%
2018/06/29	12	11.50	0	0.00	11.50	12	4,355	0.28%
2018/06/27	1	11.60	0	0.00	11.50	1	4,424	0.02%
2018/06/22	8	11.60	0	0.00	11.50	8	4,704	0.17%
2018/06/21	12	11.70	0	0.00	11.65	12	4,705	0.26%
2018/06/19	3	11.67	0	0.00	11.60	3	4,730	0.06%
2018/06/13	0	0.00	9	11.95	11.85	-9	4,798	-0.19%
2018/06/11	0	0.00	18	12.04	11.95	-18	4,811	-0.37%
2018/06/01	12	11.75	0	0.00	11.75	12	4,715	0.25%
2018/05/28	1	11.65	0	0.00	11.60	1	4,686	0.02%
2018/05/25	0	0.00	3	11.55	11.75	-3	4,689	-0.06%
2018/05/18	12	11.70	7	11.80	11.65	5	4,636	0.11%
2018/05/17	17	11.77	0	0.00	11.70	17	4,647	0.37%
2018/05/16	22	11.75	0	0.00	11.75	22	4,645	0.47%
2018/05/15	22	11.87	0	0.00	11.75	22	4,616	0.48%
2018/05/14	10	12.10	0	0.00	11.95	10	4,662	0.21%
2018/05/08	17	11.92	0	0.00	12.05	17	4,572	0.37%
2018/05/04	12	11.80	0	0.00	12.10	12	4,547	0.26%
2018/05/03	12	11.85	0	0.00	11.70	12	4,513	0.27%
2018/04/23	0	0.00	1	12.60	12.60	-1	4,739	-0.02%
2018/04/20	0	0.00	1	12.65	12.40	-1	4,705	-0.02%
2018/04/19	1	12.50	0	0.00	12.40	1	4,650	0.02%
2018/04/13	0	0.00	4	12.30	12.05	-4	4,984	-0.08%
2018/04/11	0	0.00	4	12.30	12.55	-4	5,026	-0.08%
2018/04/10	5	13.45	21	13.62	12.40	-16	5,040	-0.32%
2018/04/09	12	13.06	48	12.74	13.20	-36	4,437	-0.81%
2018/04/02	1	12.25	12	12.30	11.95	-11	4,154	-0.26%
2018/03/29	0	0.00	50	11.90	11.80	-50	3,993	-1.25%
2018/03/27	50	11.70	5	11.75	11.70	45	3,885	1.16%
2018/03/23	4	11.10	0	0.00	11.15	4	3,823	0.10%
2018/03/20	0	0.00	1	11.60	11.35	-1	3,818	-0.03%
2018/03/14	0	0.00	1	11.00	11.05	-1	3,740	-0.03%
2018/02/09	0	0.00	1	9.99	10.15	-1	4,687	-0.02%
2018/01/31	12	11.35	0	0.00	11.40	12	5,163	0.23%
2018/01/30	13	11.40	0	0.00	11.40	13	5,144	0.25%
2018/01/26	0	0.00	4	11.75	11.80	-4	5,088	-0.08%
2018/01/25	0	0.00	176	12.06	11.80	-176	5,071	-3.47%	大賣/鉅額交易
2018/01/24	18	11.90	224	12.00	11.90	-206	5,028	-4.10%	大賣/鉅額交易
2018/01/23	4	12.20	0	0.00	12.10	4	5,016	0.08%
2018/01/22	8	11.60	0	0.00	11.60	8	4,674	0.17%
2018/01/19	108	11.45	0	0.00	11.50	108	4,646	2.32%	大買/鉅額交易
2018/01/18	8	11.70	0	0.00	11.60	8	4,617	0.17%
2018/01/17	8	11.80	0	0.00	11.75	8	4,594	0.17%
2018/01/16	0	0.00	1	11.90	11.80	-1	4,566	-0.02%
2018/01/15	300	11.95	0	0.00	12.00	300	4,538	6.61%	大買/鉅額交易
2018/01/12	0	0.00	1	11.95	11.95	-1	4,485	-0.02%
2018/01/11	1	12.20	5	12.15	11.80	-4	4,433	-0.09%
2018/01/10	6	12.25	1	12.20	12.10	5	4,334	0.12%
2018/01/05	0	0.00	50	11.95	11.85	-50	4,037	-1.24%
2018/01/04	51	11.90	0	0.00	11.90	51	3,947	1.29%
2018/01/03	0	0.00	2	11.70	11.75	-2	3,817	-0.05%
2018/01/02	3	11.95	0	0.00	11.80	3	3,752	0.08%