華榮 (1608)-台新-左楠券商分點個股進出

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
28.30
漲跌
▼0.05
漲幅
-0.18%
成交量
654張
產業
上市電器電纜類股
322人加入追蹤

立即追蹤
本地時間:14:30

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

華榮 (1608)籌碼相關－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/12/02	1	28.40	0	0.00	28.35	1	1,491	0.07%
2024/11/28	0	0.00	3	28.50	28.45	-3	1,533	-0.20%
2024/11/27	2	29.40	0	0.00	29.05	2	1,569	0.13%
2024/11/26	4	29.88	2	29.90	29.80	2	1,588	0.13%
2024/11/25	0	0.00	5	30.00	30.00	-5	1,603	-0.31%
2024/11/22	3	29.63	0	0.00	29.65	3	1,625	0.18%
2024/11/20	3	28.75	1	28.80	28.85	2	1,694	0.12%
2024/11/13	3	29.32	3	29.32	29.40	0	1,926	0.00%
2024/11/08	0	0.00	3	29.90	29.55	-3	2,291	-0.13%
2024/11/01	2	28.78	0	0.00	30.00	2	2,929	0.07%
2024/10/29	5	29.30	1	29.60	29.20	4	3,084	0.13%
2024/10/28	1	29.75	2	29.75	29.75	-1	3,119	-0.03%
2024/10/24	3	29.97	0	0.00	29.90	3	3,363	0.09%
2024/10/21	0	0.00	6.2	30.26	30.50	-6.2	3,679	-0.17%
2024/10/16	1	30.30	0	0.00	30.30	1	4,746	0.02%
2024/10/15	3	30.45	0.6	30.15	30.15	2.4	5,110	0.05%
2024/10/11	2	30.33	5	30.45	30.30	-3	7,635	-0.04%
2024/10/09	5	31.00	1	31.15	31.05	4	7,759	0.05%
2024/10/07	1	32.50	11	32.51	32.55	-10	8,479	-0.12%
2024/10/04	3	32.52	0	0.00	32.35	3	8,571	0.03%
2024/10/01	0	0.00	1	32.95	33.10	-1	8,773	-0.01%
2024/09/30	5	33.25	0	0.00	33.20	5	8,928	0.06%
2024/09/27	1	34.15	0	0.00	34.10	1	8,988	0.01%
2024/09/25	0	0.00	4	33.20	33.05	-4	8,970	-0.04%
2024/09/23	0	0.00	1	32.65	32.70	-1	9,042	-0.01%
2024/09/20	1	32.30	4	32.50	32.05	-3	9,094	-0.03%
2024/09/16	10	31.70	0	0.00	31.80	10	9,278	0.11%
2024/09/13	1	31.35	1	31.45	31.45	0	9,377	0.00%
2024/09/12	0	0.00	1	31.10	31.05	-1	9,515	-0.01%
2024/09/11	0	0.00	2	30.65	30.65	-2	9,728	-0.02%
2024/09/10	0	0.00	5	30.80	30.40	-5	10,247	-0.05%
2024/09/09	1	30.90	0	0.00	31.00	1	11,078	0.01%
2024/09/05	0	0.00	1	31.30	30.95	-1	11,872	-0.01%
2024/09/04	5	31.12	5	30.74	31.25	0	12,708	0.00%
2024/09/02	0	0.00	5	33.60	33.60	-5	13,202	-0.04%
2024/08/30	1	33.45	0	0.00	33.65	1	13,277	0.01%
2024/08/29	1	33.25	2	33.55	33.50	-1	13,385	-0.01%
2024/08/28	1	34.20	0	0.00	34.10	1	13,419	0.01%
2024/08/27	0	0.00	1	34.50	34.40	-1	13,593	-0.01%
2024/08/26	0	0.00	3	34.90	34.45	-3	13,645	-0.02%
2024/08/23	0	0.00	1.4	34.55	35.00	-1.4	13,690	-0.01%
2024/08/22	1	35.15	0	0.00	34.90	1	13,749	0.01%
2024/08/21	0	0.00	1	35.40	35.50	-1	13,817	-0.01%
2024/08/20	2	35.75	5	35.70	35.20	-3	13,912	-0.02%
2024/08/19	1	35.10	0	0.00	34.95	1	14,118	0.01%
2024/08/16	2	35.40	1	35.40	35.20	1	14,478	0.01%
2024/08/15	0	0.00	1	34.90	34.85	-1	15,194	-0.01%
2024/08/14	10	35.68	1	35.60	35.45	9	15,954	0.06%
2024/08/13	2	35.20	7	34.84	35.35	-5	16,055	-0.03%
2024/08/12	58	35.12	58	34.80	34.75	0	16,582	0.00%
2024/08/09	10	34.45	0	0.00	34.20	10	16,994	0.06%
2024/08/08	0	0.00	11	32.18	32.40	-11	16,961	-0.06%
2024/08/07	1	31.85	2	32.75	33.35	-1	17,053	-0.01%
2024/08/06	1	29.75	6	30.24	31.20	-5	17,144	-0.03%
2024/08/05	6.3	31.35	0	0.00	31.35	6.3	17,263	0.04%
2024/08/02	1	35.15	2	35.10	34.80	-1	17,639	-0.01%
2024/08/01	1	35.85	1.3	36.48	36.65	-0.3	18,098	0.00%
2024/07/31	6	35.48	0	0.00	35.25	6	18,183	0.03%
2024/07/30	19	35.48	0	0.00	35.65	19	18,485	0.10%
2024/07/29	2	37.20	1	36.40	36.00	1	18,633	0.01%
2024/07/26	11	38.06	2	37.50	37.95	9	18,649	0.05%
2024/07/23	23	37.79	2	37.93	38.20	21	18,825	0.11%
2024/07/22	13	37.99	12	37.62	37.30	1	19,163	0.01%
2024/07/19	17	39.87	12	40.36	38.95	5	19,322	0.03%
2024/07/18	15	40.51	33	40.68	40.40	-18	19,714	-0.09%
2024/07/17	22.3	42.38	19	43.06	41.40	3.3	20,156	0.02%
2024/07/16	28.5	41.50	62	41.32	41.20	-33.5	20,540	-0.16%
2024/07/15	67.4	43.04	41.1	42.62	42.05	26.3	22,823	0.12%
2024/07/12	28	41.98	90.5	42.58	43.25	-62.5	23,003	-0.27%
2024/07/11	12.5	39.34	3	39.37	39.35	9.5	22,513	0.04%
2024/07/10	29	39.63	3	39.75	39.25	26	23,164	0.11%
2024/07/09	15	39.99	31.4	39.61	40.50	-16.4	24,476	-0.07%
2024/07/08	9	38.74	3	38.73	38.65	6	24,646	0.02%
2024/07/05	13	39.33	16	39.41	39.35	-3	24,894	-0.01%
2024/07/04	10	38.80	5	38.92	38.75	5	25,685	0.02%
2024/07/03	9	37.93	43	37.90	37.80	-34	26,263	-0.13%
2024/07/02	30	38.40	11	38.19	38.15	19	26,689	0.07%
2024/07/01	3	38.85	8	38.65	38.55	-5	26,809	-0.02%
2024/06/28	0	0.00	1	38.45	38.35	-1	26,974	0.00%
2024/06/27	9	38.29	0	0.00	38.00	9	27,122	0.03%
2024/06/26	3	38.45	2	38.75	38.75	1	27,388	0.00%
2024/06/25	2.7	38.65	4	38.69	38.80	-1.3	28,043	0.00%
2024/06/21	2.3	38.45	2	38.75	38.35	0.3	31,083	0.00%
2024/06/20	13	38.79	12	39.02	38.60	1	31,283	0.00%
2024/06/19	17	39.04	13	38.51	38.40	4	31,580	0.01%
2024/06/18	17	39.32	2	39.48	39.10	15	31,559	0.05%
2024/06/17	69	40.57	41.1	40.79	39.95	28	31,441	0.09%
2024/06/14	35	40.29	46.5	40.65	40.95	-11.5	31,074	-0.04%
2024/06/13	17	38.71	28.5	39.28	38.90	-11.5	30,427	-0.04%
2024/06/12	8.4	38.70	16.4	39.18	38.30	-8	30,372	-0.03%
2024/06/11	47.4	38.54	31	37.56	37.45	16.4	30,360	0.05%
2024/06/07	17	37.11	130.3	38.21	39.70	-113.3	30,257	-0.37%	大賣/鉅額交易
2024/06/06	37	36.39	7	36.00	36.10	30	30,029	0.10%
2024/06/05	41	36.61	3	36.48	36.30	38	30,098	0.13%
2024/06/04	13	37.43	13	37.68	37.15	0	30,029	0.00%
2024/06/03	18	37.24	15	37.30	37.10	3	29,951	0.01%
2024/05/31	18	37.09	12	36.93	37.90	6	30,045	0.02%
2024/05/30	13	37.00	35	36.85	36.55	-22	29,886	-0.07%
2024/05/29	3	37.32	13	37.27	37.10	-10	29,851	-0.03%
2024/05/28	61	37.62	17	37.71	37.75	44	29,824	0.15%
2024/05/27	12.3	37.49	11	37.30	37.50	1.3	29,805	0.00%
2024/05/24	10	37.28	5	37.56	37.20	5	29,828	0.02%
2024/05/23	14.1	37.78	27	37.68	37.15	-12.9	29,799	-0.04%
2024/05/22	51	39.56	16	39.80	39.50	35	29,520	0.12%
2024/05/21	38.3	40.74	59.1	41.00	40.70	-20.8	29,135	-0.07%
2024/05/20	78	40.00	79	40.14	39.45	-1	28,370	0.00%
2024/05/17	30.1	38.39	9	38.74	38.00	21.1	27,564	0.08%
2024/05/16	38.1	38.70	65	38.71	38.55	-26.9	27,373	-0.10%
2024/05/15	57	37.66	141	37.57	37.80	-84	26,772	-0.31%	大賣/
2024/05/14	20	36.05	27	36.51	36.00	-7	26,181	-0.03%
2024/05/13	152	36.26	29	36.10	36.20	123	26,053	0.47%	大買/鉅額交易
2024/05/10	6	36.32	35.1	36.83	37.10	-29.1	25,883	-0.11%
2024/05/09	5.1	36.81	12	37.16	36.80	-6.9	25,688	-0.03%
2024/05/08	24	36.55	15.2	36.97	36.40	8.9	25,384	0.03%
2024/05/07	35	34.92	34.1	36.23	36.95	1	24,884	0.00%
2024/05/06	5	33.93	5.2	33.95	33.70	-0.2	24,333	0.00%
2024/05/03	45.6	35.41	13	34.52	34.30	32.6	24,165	0.13%
2024/05/02	6.1	36.42	109	36.32	36.55	-102.9	23,816	-0.43%	大賣/鉅額交易
2024/04/30	5	35.97	5	36.06	36.05	0	23,547	0.00%
2024/04/29	40	37.07	31	36.56	36.55	9	23,404	0.04%
2024/04/26	119.2	37.38	13	37.86	37.10	106.2	23,143	0.46%	大買/鉅額交易
2024/04/25	8	36.04	7	36.11	36.05	1	22,790	0.00%
2024/04/24	21	37.62	15	37.61	37.15	6	22,472	0.03%
2024/04/23	11	38.61	36	38.56	37.55	-25	21,867	-0.11%
2024/04/22	144.3	40.25	136	39.62	38.25	8.3	21,187	0.04%	大買/大賣/
2024/04/19	119.3	44.77	97	43.06	42.45	22.2	20,208	0.11%	大買/
2024/04/18	71	43.44	67.2	43.75	44.45	3.8	17,544	0.02%
2024/04/17	25	39.47	197	40.34	40.45	-172	15,918	-1.08%	大賣/鉅額交易
2024/04/16	17.5	37.46	13	37.63	36.80	4.5	15,344	0.03%
2024/04/15	211.4	39.73	51	39.57	39.00	160.4	14,552	1.10%	大買/鉅額交易
2024/04/12	27	35.38	170.1	36.00	38.00	-143.1	12,947	-1.11%	大賣/鉅額交易
2024/04/11	19.1	34.98	4	35.19	34.55	15.1	12,328	0.12%
2024/04/10	212	35.90	48	35.91	35.35	164	12,037	1.36%	大買/鉅額交易
2024/04/09	14	35.27	45	35.83	36.30	-31	11,035	-0.28%
2024/04/08	20	31.44	122	31.39	33.00	-102	10,300	-0.99%	大賣/鉅額交易
2024/04/03	14	30.20	11	29.99	30.00	3	9,783	0.03%
2024/04/02	4	29.93	3	29.72	30.00	1	9,639	0.01%
2024/04/01	5	29.90	3	29.87	29.95	2	9,426	0.02%
2024/03/29	10	30.10	1.3	30.59	29.85	8.7	9,240	0.09%
2024/03/28	37.3	30.63	26.4	30.51	30.70	10.9	8,914	0.12%
2024/03/27	137	30.00	102.1	30.66	30.35	34.9	8,197	0.43%	大買/大賣/
2024/03/26	49	28.43	94	28.68	29.05	-45	6,400	-0.70%
2024/03/25	18.1	26.55	10	26.74	26.45	8.1	5,008	0.16%
2024/03/22	27	26.01	22	26.13	26.20	5	4,771	0.10%
2024/03/21	3	25.65	2	25.80	25.65	1	4,396	0.02%
2024/03/20	2	25.45	2	25.20	25.10	0	4,349	0.00%
2024/03/19	10	25.73	5	25.70	25.50	5	4,284	0.12%
2024/03/18	5	25.77	6	26.00	25.80	-1	4,234	-0.02%
2024/03/15	5	25.50	6	25.63	25.90	-1	4,520	-0.02%
2024/03/14	25	25.26	38	25.59	25.95	-13	4,332	-0.30%
2024/03/13	65	25.52	71	25.83	24.80	-6	4,027	-0.15%
2024/03/12	19	24.01	28	24.05	24.35	-9	3,342	-0.27%
2024/03/11	4	23.19	16	23.53	23.50	-12	3,084	-0.39%
2024/03/08	1	22.30	0	0.00	22.35	1	2,953	0.03%
2024/03/07	5	22.55	0	0.00	22.70	5	2,971	0.17%
2024/03/06	21	23.25	13.2	23.16	22.85	7.8	2,938	0.27%
2024/03/05	3	22.37	0	0.00	22.35	3	2,779	0.11%
2024/03/04	3	22.38	0	0.00	22.25	3	2,747	0.11%
2024/03/01	1	22.50	1	22.50	22.50	0	2,710	0.00%
2024/02/29	1	22.70	6	22.82	22.75	-5	2,667	-0.19%
2024/02/27	1	22.90	11	22.95	22.40	-10	2,620	-0.38%
2024/02/26	8.2	22.41	4	22.33	22.25	4.2	2,486	0.17%
2024/02/23	0	0.00	6	21.54	21.45	-6	2,363	-0.25%
2024/02/19	0	0.00	8	21.59	21.65	-8	2,335	-0.34%
2024/02/16	0	0.00	1	21.00	21.15	-1	2,305	-0.04%
2024/02/05	1	20.20	0	0.00	20.20	1	2,279	0.04%
2024/02/02	0	0.00	11	20.50	20.45	-11	2,279	-0.48%
2024/02/01	1	20.70	0	0.00	20.70	1	2,283	0.04%
2024/01/31	2	20.40	1	20.40	20.45	1	2,285	0.04%
2024/01/23	0	0.00	1	20.85	20.80	-1	2,283	-0.04%
2024/01/19	7	20.86	0	0.00	20.55	7	2,268	0.31%
2024/01/17	5	20.04	0	0.00	19.95	5	2,191	0.23%
2024/01/15	0	0.00	1	21.10	20.85	-1	2,176	-0.05%
2024/01/10	2	20.90	0	0.00	20.45	2	2,176	0.09%
2024/01/09	1	21.60	0	0.00	21.35	1	2,149	0.05%
2024/01/08	7	21.79	12	21.85	21.75	-5	2,140	-0.23%
2024/01/05	1	21.85	0	0.00	21.75	1	2,134	0.05%
2024/01/04	7	22.01	0	0.00	21.80	7	2,123	0.33%
2024/01/03	3	21.58	0	0.00	21.40	3	2,072	0.14%
2023/12/29	6	21.50	1	21.50	21.45	5	2,062	0.24%
2023/12/28	0	0.00	2	21.85	21.75	-2	2,053	-0.10%
2023/12/27	2	21.35	0	0.00	21.35	2	2,044	0.10%
2023/12/26	1	21.35	0	0.00	21.40	1	2,074	0.05%
2023/12/21	5	21.90	0	0.00	21.70	5	2,254	0.22%
2023/12/20	1	21.90	1	22.25	21.95	0	2,244	0.00%
2023/12/19	5	21.79	0	0.00	21.70	5	2,235	0.22%
2023/12/15	3	22.75	1	22.80	22.55	2	2,175	0.09%
2023/12/14	2	22.35	3	22.30	22.20	-1	2,090	-0.05%
2023/12/12	5	23.24	29	23.10	22.90	-24	1,940	-1.24%
2023/12/11	20	22.15	3	22.10	21.85	17	1,444	1.18%
2023/12/08	13	22.12	0	0.00	21.65	13	1,370	0.95%
2023/12/07	6	20.99	7	21.01	21.40	-1	1,182	-0.08%
2023/12/04	0	0.00	9.2	20.89	20.65	-9.2	1,126	-0.81%
2023/12/01	0	0.00	10	20.20	20.20	-10	1,083	-0.92%
2023/11/30	0	0.00	10	20.00	20.05	-10	1,072	-0.93%
2023/11/29	0	0.00	3	19.93	19.90	-3	1,080	-0.28%
2023/11/24	4	20.14	0	0.00	20.00	4	1,102	0.36%
2023/11/15	1	19.45	0	0.00	19.50	1	1,134	0.09%
2023/11/14	10	18.85	0	0.00	18.95	10	1,137	0.88%
2023/11/13	0	0.00	6	18.90	18.80	-6	1,172	-0.51%
2023/11/06	0	0.00	2	19.70	19.75	-2	1,270	-0.16%
2023/11/03	0	0.00	3	19.60	19.55	-3	1,321	-0.23%
2023/10/20	5	18.64	0	0.00	18.75	5	2,455	0.20%
2023/10/19	3	19.20	1	19.15	19.25	2	2,468	0.08%
2023/10/18	2	19.50	1	19.50	19.35	1	2,480	0.04%
2023/10/17	11	19.94	1	19.75	19.70	10	2,498	0.40%
2023/10/16	2	20.00	0	0.00	20.00	2	2,545	0.08%
2023/10/13	0	0.00	3	20.50	20.20	-3	2,592	-0.12%
2023/10/11	0	0.00	1	20.40	20.30	-1	2,680	-0.04%
2023/10/02	0	0.00	5	20.95	20.90	-5	2,989	-0.17%
2023/09/28	0	0.00	3	20.85	20.80	-3	2,992	-0.10%
2023/09/26	5	20.40	5	20.75	20.80	0	3,175	0.00%
2023/09/25	0	0.00	1	19.70	19.75	-1	3,134	-0.03%
2023/09/21	3	19.70	0	0.00	19.75	3	3,204	0.09%
2023/09/12	0	0.00	3	20.20	20.20	-3	3,702	-0.08%
2023/09/08	1	20.75	0	0.00	20.95	1	3,793	0.03%
2023/09/07	0	0.00	3	20.85	20.90	-3	3,838	-0.08%
2023/09/04	1	20.80	0	0.00	20.75	1	4,262	0.02%
2023/08/31	1	20.35	0	0.00	20.50	1	5,011	0.02%
2023/08/30	0	0.00	1	20.30	20.25	-1	5,321	-0.02%
2023/08/29	2	20.05	0	0.00	20.30	2	5,597	0.04%
2023/08/28	0	0.00	1	20.10	20.05	-1	5,679	-0.02%
2023/08/25	0	0.00	7	20.20	20.25	-7	5,804	-0.12%
2023/08/24	1	20.30	3	20.10	20.10	-2	6,149	-0.03%
2023/08/23	3	20.00	0	0.00	20.15	3	7,054	0.04%
2023/08/21	0	0.00	10.1	20.45	20.40	-10.1	7,946	-0.13%
2023/08/18	1	20.30	1	20.25	20.10	0	8,134	0.00%
2023/08/17	1	19.55	0	0.00	20.25	1	8,214	0.01%
2023/08/14	1	19.95	1	19.95	19.90	0	8,610	0.00%
2023/08/11	2	20.73	0	0.00	20.65	2	8,829	0.02%
2023/08/08	2	21.85	8	21.59	21.45	-6	9,125	-0.07%
2023/08/04	48.6	21.11	17	21.34	21.05	31.6	9,026	0.35%
2023/08/02	20	23.23	9	23.35	23.35	11	8,726	0.13%
2023/08/01	1	21.15	0	0.00	21.25	1	8,298	0.01%
2023/07/28	3	20.75	0	0.00	20.85	3	8,356	0.04%
2023/07/27	0	0.00	1	20.75	20.80	-1	8,341	-0.01%
2023/07/26	6	20.64	0	0.00	20.40	6	8,328	0.07%
2023/07/24	0	0.00	22	19.98	20.00	-22	8,237	-0.27%
2023/07/21	0	0.00	1	20.50	20.30	-1	8,212	-0.01%
2023/07/19	1	20.25	5	20.40	20.25	-4	8,184	-0.05%
2023/07/18	2	20.85	0	0.00	20.80	2	8,149	0.02%
2023/07/17	1	21.20	0	0.00	21.20	1	8,139	0.01%
2023/07/13	0	0.00	3	21.70	21.40	-3	8,163	-0.04%
2023/07/12	7	22.06	0	0.00	21.85	7	8,134	0.09%
2023/07/11	3	22.95	0	0.00	22.90	3	8,131	0.04%
2023/07/10	1	23.45	2	23.40	23.20	-1	8,091	-0.01%
2023/07/07	1	23.40	1	22.90	23.20	0	8,036	0.00%
2023/07/05	10	23.49	2	24.00	23.30	8	7,953	0.10%
2023/07/04	0	0.00	32	23.85	23.85	-32	7,765	-0.41%
2023/06/30	2	23.45	5	23.37	23.25	-3	7,604	-0.04%
2023/06/28	0	0.00	1	23.15	22.75	-1	7,528	-0.01%
2023/06/27	30	23.27	0	0.00	22.75	30	7,466	0.40%
2023/06/26	20	23.48	0	0.00	23.65	20	7,359	0.27%
2023/06/21	12	23.60	2	23.40	23.65	10	7,314	0.14%
2023/06/20	0	0.00	15	23.51	23.60	-15	7,249	-0.21%
2023/06/19	2	23.30	0	0.00	23.30	2	7,176	0.03%
2023/06/16	4	23.80	0	0.00	23.50	4	7,141	0.06%
2023/06/15	2	23.30	0	0.00	23.20	2	7,024	0.03%
2023/06/14	11	22.95	0	0.00	22.90	11	6,943	0.16%
2023/06/13	0	0.00	1	23.30	23.00	-1	6,900	-0.01%
2023/06/12	1	22.85	7	22.98	22.90	-6	6,850	-0.09%
2023/06/09	4	23.29	16	23.28	23.25	-12	6,772	-0.18%
2023/06/08	6	24.15	9	24.35	24.05	-3	6,614	-0.05%
2023/06/07	21	24.62	9	24.62	24.70	12	6,419	0.19%
2023/06/06	29.6	24.12	21	24.46	24.05	8.6	5,971	0.14%
2023/06/05	8	23.88	29	24.16	23.70	-21	5,678	-0.37%
2023/06/02	5	23.27	14	23.48	23.10	-9	5,362	-0.17%
2023/06/01	19	22.58	2	22.70	22.55	17	5,089	0.33%
2023/05/31	4	22.75	108	22.73	22.90	-104	5,001	-2.08%	大賣/鉅額交易
2023/05/30	120	22.63	4	22.83	22.75	116	4,870	2.38%	大買/鉅額交易
2023/05/29	36.1	23.38	26	23.80	23.20	10.1	4,519	0.22%
2023/05/26	14	23.09	25.6	23.76	23.85	-11.6	3,606	-0.32%
2023/05/25	19	21.22	4.4	21.64	21.70	14.6	3,069	0.48%
2023/05/23	2	18.88	0	0.00	18.85	2	2,508	0.08%
2023/05/22	15	19.34	17.1	19.09	19.20	-2.1	2,414	-0.09%
2023/05/19	2	18.00	2	18.43	17.90	0	2,130	0.00%
2023/05/18	2	18.05	4	18.04	18.15	-2	2,063	-0.10%
2023/05/17	3	18.50	3	18.72	18.35	0	1,976	0.00%
2023/05/16	9	18.14	86	18.08	18.35	-77	1,736	-4.43%
2023/05/15	77	17.22	1	17.35	17.00	76	1,515	5.01%
2023/05/09	1	16.60	0	16.30	16.20	1	1,331	0.07%
2023/05/08	7	16.60	0	0.00	16.60	7	1,313	0.53%
2023/05/05	1	16.80	0	0.00	16.75	1	1,319	0.08%
2023/05/04	0	0.00	5	17.21	17.50	-5	1,283	-0.39%
2023/05/02	0	0.00	14	16.96	16.95	-14	1,443	-0.97%
2023/04/24	4	16.39	0	0.00	16.60	4	1,680	0.24%
2023/04/19	1	17.15	28	17.17	17.05	-27	1,615	-1.67%
2023/04/18	0	16.60	0	0.00	16.40	0	1,523	0.00%
2023/04/17	0	0.00	1	16.35	16.35	-1	1,493	-0.07%
2023/04/14	1	16.10	3	16.70	16.10	-2	1,468	-0.14%
2023/04/12	4	15.55	4	15.50	15.75	0	1,365	0.00%
2023/04/10	5	15.00	1	15.05	15.00	4	1,317	0.30%
2023/04/07	0	0.00	10	15.10	15.10	-10	1,318	-0.76%
2023/03/29	3	14.65	0	0.00	14.70	3	1,333	0.22%
2023/03/22	10	14.80	0	0.00	14.70	10	1,337	0.75%
2023/03/16	1	14.25	0	0.00	14.30	1	1,314	0.08%
2023/03/13	1	14.55	1	14.85	14.95	0	1,329	0.00%
2023/03/10	10	15.09	0	0.00	14.90	10	1,339	0.75%
2023/03/09	0	0.00	2	15.60	15.55	-2	1,339	-0.15%
2023/03/08	1	15.80	2	15.80	15.85	-1	1,340	-0.07%
2023/03/06	1	15.35	0	0.00	15.50	1	1,310	0.08%
2023/03/03	0	0.00	2	15.20	15.20	-2	1,363	-0.15%
2023/03/02	0	0.00	2	15.25	15.25	-2	1,368	-0.15%
2023/03/01	10	15.27	0	0.00	15.15	10	1,371	0.73%
2023/02/24	0	0.00	1	15.60	15.60	-1	1,367	-0.07%
2023/02/23	0	0.00	1	15.70	15.75	-1	1,373	-0.07%
2023/02/21	0	0.00	6	15.75	15.75	-6	1,378	-0.44%
2023/02/17	3	15.78	2	15.75	15.85	1	1,465	0.07%
2023/02/15	0	0.00	1	15.70	15.75	-1	1,545	-0.06%
2023/02/10	0	0.00	3	15.52	15.20	-3	1,615	-0.19%
2023/02/09	0	0.00	2	15.63	15.65	-2	1,725	-0.12%
2023/02/08	8	15.78	0	0.00	15.55	8	1,724	0.46%
2023/02/07	0	0.00	5	15.50	15.55	-5	1,691	-0.30%
2023/02/03	0	15.65	0	0.00	15.40	0	1,705	0.00%
2023/02/02	0	0.00	2	15.90	15.90	-2	1,691	-0.12%
2023/02/01	6	15.74	0	0.00	15.90	6	1,671	0.36%
2023/01/31	1	15.40	53	15.79	15.95	-52	1,612	-3.23%
2023/01/30	14	15.09	2	15.20	14.85	12	1,491	0.80%
2023/01/17	0	0.00	1	14.45	14.45	-1	1,565	-0.06%
2023/01/13	7	14.41	6	14.45	14.80	1	1,610	0.06%
2023/01/12	7	14.54	4	14.65	14.75	3	1,563	0.19%
2023/01/04	0	0.00	3	13.75	13.75	-3	1,419	-0.21%
2022/12/30	0	0.00	1	13.80	13.70	-1	1,413	-0.07%
2022/12/29	3	13.65	2	13.65	13.75	1	1,413	0.07%
2022/12/28	3	13.95	0	0.00	13.90	3	1,414	0.21%
2022/12/15	2	14.60	0	0.00	14.50	2	1,402	0.14%
2022/12/07	2	14.35	0	0.00	14.25	2	1,380	0.14%
2022/12/06	6	14.53	0	0.00	14.45	6	1,372	0.44%
2022/12/05	5	14.85	1	14.95	14.90	4	1,364	0.29%
2022/12/02	1	15.00	0	0.00	14.95	1	1,352	0.07%
2022/12/01	4	14.85	0	0.00	14.80	4	1,340	0.30%
2022/11/30	8	14.84	0	0.00	14.80	8	1,320	0.61%
2022/11/25	0	0.00	7	15.05	14.75	-7	1,305	-0.54%
2022/11/24	0	0.00	4	14.50	14.50	-4	1,241	-0.32%
2022/11/23	0	0.00	9	14.50	14.50	-9	1,232	-0.73%
2022/11/18	11	13.90	0	0.00	13.90	11	1,203	0.91%
2022/11/17	2	14.20	0	0.00	14.15	2	1,182	0.17%
2022/11/16	2	14.15	0	0.00	14.20	2	1,177	0.17%
2022/11/15	1	14.90	0	0.00	14.80	1	1,151	0.09%
2022/11/14	0	0.00	1	14.75	14.80	-1	1,081	-0.09%
2022/11/10	2	14.10	0	0.00	14.00	2	989	0.20%
2022/11/09	5	14.28	0	0.00	14.15	5	981	0.51%
2022/11/08	0	0.00	20	14.15	14.15	-20	962	-2.08%
2022/11/07	2	14.53	3	14.63	14.95	-1	909	-0.11%
2022/11/04	0	0.00	20	13.55	13.60	-20	786	-2.54%
2022/11/01	20	13.30	0	0.00	13.45	20	773	2.59%
2022/10/25	21	13.45	11	13.15	13.30	10	696	1.44%
2022/10/24	0	0.00	18	13.12	13.20	-18	541	-3.32%
2022/10/13	5	11.77	0	0.00	11.55	5	472	1.06%
2022/10/06	0	0.00	1	13.00	12.95	-1	468	-0.21%
2022/10/05	10	12.90	0	0.00	12.80	10	480	2.08%
2022/09/28	0	0.00	1	12.25	12.25	-1	603	-0.17%
2022/09/27	1	12.65	0	0.00	12.85	1	619	0.16%
2022/09/26	0	0.00	1	12.95	12.80	-1	632	-0.16%
2022/09/23	1	13.60	0	0.00	13.50	1	645	0.15%
2022/09/19	2	14.10	2	13.90	13.90	0	683	0.00%
2022/09/16	1	14.00	0	0.00	13.95	1	693	0.14%
2022/09/05	1	14.15	0	0.00	14.10	1	770	0.13%
2022/09/02	1	14.40	0	0.00	14.40	1	774	0.13%
2022/09/01	1	14.85	0	0.00	14.80	1	769	0.13%
2022/08/31	0	0.00	2	15.10	15.10	-2	767	-0.26%
2022/08/26	0.3	15.55	0	0.00	15.40	0.3	767	0.04%
2022/08/24	4	15.48	1	15.50	15.50	3	780	0.38%
2022/08/22	0	0.00	10	15.40	15.35	-10	795	-1.26%
2022/08/19	3	15.60	0	0.00	15.65	3	798	0.38%
2022/08/18	5.1	15.60	1	15.60	15.65	4.1	803	0.51%
2022/08/17	3	15.42	0	0.00	15.40	3	803	0.37%
2022/08/12	5	15.05	0	0.00	15.00	5	830	0.60%
2022/08/09	0	0.00	4	14.63	14.60	-4	859	-0.47%
2022/08/04	3	14.12	0	0.00	13.90	3	949	0.32%
2022/08/01	1	14.85	0	0.00	14.90	1	1,068	0.09%
2022/07/27	0	0.00	3	14.65	14.65	-3	1,111	-0.27%
2022/07/20	3	14.65	0	0.00	14.60	3	1,239	0.24%
2022/07/04	1	15.90	5	15.95	15.80	-4	2,155	-0.19%
2022/06/20	2	17.55	0	0.00	17.30	2	2,329	0.09%
2022/06/10	0	0.00	1	19.05	19.10	-1	2,553	-0.04%
2022/05/23	1	19.05	0	0.00	18.95	1	3,125	0.03%
2022/05/16	5	17.90	3	17.82	17.85	2	3,121	0.06%
2022/05/13	0	0.00	1	17.70	17.80	-1	3,112	-0.03%
2022/05/12	3	18.02	17	17.67	17.50	-14	3,098	-0.45%
2022/05/11	4	18.93	3	19.00	18.60	1	3,042	0.03%
2022/05/10	1	19.50	0	0.00	19.65	1	2,993	0.03%
2022/05/09	0	0.00	40	19.95	19.95	-40	2,977	-1.34%
2022/05/06	2	20.90	50	20.90	20.90	-48	2,953	-1.62%
2022/05/05	10	21.35	0	0.00	21.35	10	2,957	0.34%
2022/05/03	0	0.00	2	21.30	21.30	-2	2,967	-0.07%
2022/04/27	1	21.25	0	0.00	21.55	1	2,990	0.03%
2022/04/26	20	22.10	6	22.48	22.00	14	2,974	0.47%
2022/04/25	4	21.99	17	21.86	21.90	-13	2,948	-0.44%
2022/04/22	9	23.07	5	23.24	23.05	4	2,902	0.14%
2022/04/21	4	23.13	0	0.00	22.75	4	2,883	0.14%
2022/04/20	11	23.25	3	23.25	23.45	8	2,916	0.27%
2022/04/19	20	23.71	3	23.80	23.55	17	2,855	0.60%
2022/04/18	4	23.53	0	0.00	23.15	4	2,726	0.15%
2022/04/15	3	23.80	9	23.86	23.80	-6	2,607	-0.23%
2022/04/14	20	23.40	1	23.55	23.20	19	2,445	0.78%
2022/04/13	76	23.26	105	23.30	23.15	-29	2,363	-1.23%	大賣/
2022/04/11	0	0.00	1	21.60	21.35	-1	2,134	-0.05%
2022/04/08	5	21.75	2	21.78	21.80	3	2,123	0.14%
2022/04/07	7	22.09	0	0.00	21.60	7	2,120	0.33%
2022/04/01	1	22.45	0	0.00	22.40	1	2,103	0.05%
2022/03/31	40	22.70	0.2	22.65	22.60	39.8	2,096	1.90%
2022/03/29	60	22.91	0	0.00	22.70	60	2,057	2.92%
2022/03/24	1	22.75	8	22.79	22.65	-7	1,999	-0.35%
2022/03/23	0	0.00	10	22.55	22.70	-10	1,969	-0.51%
2022/03/22	5	22.65	2	22.70	22.40	3	1,926	0.16%
2022/03/21	0	0.00	20	22.15	22.00	-20	1,795	-1.11%
2022/03/16	0	0.00	10	20.45	20.70	-10	1,726	-0.58%
2022/03/11	10	20.65	10	21.05	20.65	0	1,724	0.00%
2022/03/10	3	20.95	6	20.90	21.05	-3	1,716	-0.17%
2022/03/09	0	0.00	9	20.60	20.80	-9	1,704	-0.53%
2022/03/08	7.1	20.80	4	20.78	20.30	3.1	1,706	0.18%
2022/03/07	7.1	22.00	6	22.04	21.70	1.1	1,650	0.07%
2022/03/04	39	22.25	13	22.21	22.05	26	1,538	1.69%
2022/03/03	0	0.00	2	21.55	21.70	-2	1,427	-0.14%
2022/03/02	5	21.95	2	22.38	21.80	3	1,445	0.21%
2022/03/01	1	21.80	1	21.70	21.70	0	1,357	0.00%
2022/02/25	5	21.37	0	0.00	21.40	5	1,348	0.37%
2022/02/24	1	20.85	4	20.90	20.80	-3	1,347	-0.22%
2022/02/23	0	0.00	2	21.35	21.40	-2	1,372	-0.15%
2022/02/11	0	0.00	20	20.90	20.90	-20	1,915	-1.04%
2022/02/10	2	21.00	0	0.00	21.05	2	1,950	0.10%
2022/02/07	20	19.80	1	20.05	20.00	19	2,007	0.95%
2022/01/26	1	19.45	1	19.60	19.40	0	2,019	0.00%
2022/01/25	1	19.50	10	19.50	19.55	-9	2,042	-0.44%
2022/01/24	0	0.00	71	20.40	20.10	-71	2,062	-3.44%
2022/01/21	11	21.04	1	20.90	20.50	10	2,062	0.48%
2022/01/20	1	20.60	0	0.00	20.65	1	2,041	0.05%
2022/01/19	2	20.50	0	0.00	20.55	2	2,065	0.10%
2022/01/14	5	20.94	10	20.95	20.90	-5	2,164	-0.23%
2022/01/13	17.2	21.78	15	21.73	21.70	2.2	2,209	0.10%
2022/01/07	3	21.08	0	0.00	21.05	3	3,163	0.09%
2022/01/05	10	21.50	0	0.00	21.40	10	3,253	0.31%
2022/01/03	0	0.00	1	22.25	21.85	-1	3,260	-0.03%
2021/12/30	0	0.00	2	22.20	22.20	-2	3,287	-0.06%
2021/12/29	1	22.15	7	22.21	22.20	-6	3,311	-0.18%
2021/12/28	1	22.05	0	0.00	22.00	1	3,336	0.03%
2021/12/17	0	0.00	1	22.10	21.80	-1	3,472	-0.03%
2021/12/16	0.8	21.90	0.2	21.65	21.65	0.6	3,470	0.02%
2021/12/14	0	0.00	0.1	21.50	21.50	-0.1	3,517	0.00%
2021/12/10	5	21.65	0	0.00	21.60	5	3,544	0.14%
2021/12/09	2	21.90	0	0.00	21.90	2	3,603	0.06%
2021/12/07	0	0.00	2	21.75	21.75	-2	3,787	-0.05%
2021/12/02	2	21.30	0	0.00	21.30	2	3,876	0.05%
2021/12/01	3	21.55	0	0.00	21.70	3	3,893	0.08%
2021/11/29	1	21.20	1	21.40	21.45	0	3,968	0.00%
2021/11/26	15	22.24	1	22.10	21.95	14	4,109	0.34%
2021/11/25	0	0.00	30	22.80	22.80	-30	4,115	-0.73%
2021/11/22	35	23.02	0	0.00	22.80	35	4,442	0.79%
2021/11/19	0	0.00	5	23.00	22.50	-5	4,435	-0.11%
2021/11/18	5	22.90	6	22.86	22.75	-1	4,555	-0.02%
2021/11/16	1	22.45	0	0.00	22.35	1	4,596	0.02%
2021/11/15	9	22.54	21	22.50	22.60	-12	4,611	-0.26%
2021/11/12	22	23.64	1	23.25	23.00	21	4,648	0.45%
2021/11/11	60	24.01	71	23.78	23.80	-11	4,618	-0.24%
2021/11/10	81	22.88	23	23.03	22.65	58	4,402	1.32%
2021/11/09	0	0.00	2	22.28	22.20	-2	4,328	-0.05%
2021/11/02	23	21.79	0	0.00	21.25	23	4,447	0.52%
2021/11/01	1	21.60	4	21.40	21.70	-3	4,468	-0.07%
2021/10/26	0	0.00	6	21.86	21.55	-6	5,077	-0.12%
2021/10/25	5	21.80	0	0.00	21.75	5	5,093	0.10%
2021/10/21	1	22.70	1	23.00	22.60	0	5,391	0.00%
2021/10/20	7	22.85	0	0.00	22.50	7	5,359	0.13%
2021/10/19	3	22.80	0	0.00	22.70	3	5,356	0.06%
2021/10/18	11	23.37	13	23.67	23.35	-2	5,335	-0.04%
2021/10/15	28	23.37	27	23.66	24.00	1	5,106	0.02%
2021/10/14	0	0.00	2	21.40	21.85	-2	4,560	-0.04%
2021/10/13	1	20.30	0	0.00	20.30	1	4,599	0.02%
2021/10/12	2	20.75	1	20.70	20.70	1	4,627	0.02%
2021/10/01	1	21.45	0	0.00	21.45	1	5,250	0.02%
2021/09/30	0	0.00	1	22.20	22.65	-1	5,369	-0.02%
2021/09/28	0	0.00	1	22.80	22.80	-1	5,624	-0.02%
2021/09/22	0	0.00	4	22.21	22.20	-4	9,548	-0.04%
2021/09/17	2	22.98	1	22.90	23.15	1	10,032	0.01%
2021/09/16	0	0.00	9	23.15	23.15	-9	10,184	-0.09%
2021/09/15	0	0.00	4	23.65	23.55	-4	10,299	-0.04%
2021/09/14	9	23.95	4	24.03	23.85	5	10,661	0.05%
2021/09/13	1	24.70	2	24.40	24.70	-1	11,096	-0.01%
2021/09/10	4	23.70	4	23.64	23.45	0	11,080	0.00%
2021/09/09	1	23.10	0	0.00	23.10	1	11,149	0.01%
2021/09/08	2	23.60	0	0.00	23.50	2	11,237	0.02%
2021/09/03	3	25.10	7	25.12	25.10	-4	11,510	-0.03%
2021/09/02	1	25.20	1	25.00	25.00	0	11,619	0.00%
2021/09/01	9	25.89	6	25.44	25.40	3	11,733	0.03%
2021/08/31	0	0.00	1	25.35	25.20	-1	11,692	-0.01%
2021/08/30	17	25.67	16	25.34	25.20	1	11,826	0.01%
2021/08/27	1	24.20	3	24.62	25.00	-2	11,901	-0.02%
2021/08/26	0	0.00	2	24.55	24.30	-2	12,052	-0.02%
2021/08/25	1	23.60	2	23.80	23.95	-1	12,221	-0.01%
2021/08/24	6	23.52	0	0.00	23.50	6	12,544	0.05%
2021/08/23	2	23.05	0	0.00	23.25	2	13,352	0.01%
2021/08/20	2	22.13	3	22.30	22.25	-1	13,684	-0.01%
2021/08/19	1	22.40	0	0.00	22.05	1	13,842	0.01%
2021/08/18	0	0.00	1	23.00	23.35	-1	13,950	-0.01%
2021/08/17	2	23.10	2	23.00	22.05	0	14,075	0.00%
2021/08/16	1.1	23.29	0	0.00	22.65	1.1	14,212	0.01%
2021/08/13	5	24.05	8	24.00	24.00	-3	14,369	-0.02%
2021/08/12	0	0.00	1	24.60	24.90	-1	14,895	-0.01%
2021/08/11	13	24.90	0	0.00	24.35	13	15,384	0.08%
2021/08/10	2	25.40	13	25.50	25.25	-11	15,635	-0.07%
2021/08/09	5	25.85	0	0.00	25.90	5	15,861	0.03%
2021/08/06	1	26.30	6	26.94	26.50	-5	16,268	-0.03%
2021/08/05	4	26.94	4	26.65	26.70	0	16,622	0.00%
2021/08/04	20	27.35	31	27.38	27.25	-11	16,934	-0.06%
2021/08/03	25	27.17	22	26.96	26.70	3	17,762	0.02%
2021/08/02	1	25.50	10	25.70	25.75	-9	18,341	-0.05%
2021/07/30	4	26.15	7	25.79	25.25	-3	19,023	-0.02%
2021/07/29	5	25.75	10.4	25.50	25.60	-5.4	19,285	-0.03%
2021/07/28	0	0.00	9	25.22	25.30	-9	19,489	-0.05%
2021/07/27	54	26.96	15	26.81	26.45	39	19,584	0.20%
2021/07/26	0	0.00	1	25.70	25.60	-1	19,562	-0.01%
2021/07/23	2	25.85	2	25.80	25.95	0	19,779	0.00%
2021/07/22	8.4	25.08	0	0.00	25.00	8.4	20,097	0.04%
2021/07/21	1	25.35	6	26.10	25.45	-5	20,417	-0.02%
2021/07/20	2	26.15	0	0.00	26.15	2	20,727	0.01%
2021/07/19	3	27.30	1	27.20	27.05	2	20,898	0.01%
2021/07/16	4	26.70	0	0.00	26.70	4	21,110	0.02%
2021/07/15	2	26.70	3	26.53	26.80	-1	21,686	0.00%
2021/07/14	4	25.34	14	25.66	25.65	-10	22,664	-0.04%
2021/07/13	5	26.31	4	26.55	25.95	1	22,713	0.00%
2021/07/12	1	27.35	2	27.53	27.20	-1	23,445	0.00%
2021/07/09	9	27.27	2	27.15	27.20	7	24,288	0.03%
2021/07/08	0	0.00	27	27.22	27.90	-27	24,722	-0.11%
2021/07/07	8	26.53	11	26.35	26.10	-3	24,675	-0.01%
2021/07/06	3	27.00	0	0.00	26.95	3	24,812	0.01%
2021/07/05	19	27.30	5.5	27.37	27.25	13.5	24,928	0.05%
2021/07/02	14.4	27.91	15	28.21	27.70	-0.6	25,136	0.00%
2021/07/01	55.5	29.01	156	28.93	28.90	-100.5	24,766	-0.41%	大賣/
2021/06/30	177.3	32.28	15.2	32.45	32.10	162.1	24,033	0.67%	大買/鉅額交易
2021/06/29	42.2	31.90	69	32.23	32.85	-26.8	22,926	-0.12%
2021/06/28	0	0.00	20.1	29.24	29.90	-20.1	21,462	-0.09%
2021/06/25	5	26.80	7	26.81	27.20	-2	20,990	-0.01%
2021/06/24	15	26.99	17	26.94	26.70	-2	20,912	-0.01%
2021/06/23	17.1	26.47	11	26.39	26.15	6.1	20,798	0.03%
2021/06/22	7	26.99	29	27.06	27.10	-22	20,514	-0.11%
2021/06/21	1	24.75	21	24.31	24.65	-20	20,055	-0.10%
2021/06/18	4	25.24	4	25.20	25.00	0	20,018	0.00%
2021/06/17	0	0.00	16	26.00	25.95	-16	19,940	-0.08%
2021/06/16	10	26.00	8	26.21	26.00	2	19,852	0.01%
2021/06/15	3	27.35	5	27.20	27.50	-2	19,733	-0.01%
2021/06/11	6	26.96	15	26.92	26.45	-9	19,611	-0.05%
2021/06/09	15	27.29	1	26.95	26.90	14	19,441	0.07%
2021/06/08	15	27.90	1	28.05	28.05	14	19,302	0.07%
2021/06/07	11	27.32	18	27.34	27.45	-7	19,195	-0.04%
2021/06/04	7.2	27.97	4	28.38	27.50	3.2	19,043	0.02%
2021/06/03	8	28.59	33	28.90	29.05	-25	18,833	-0.13%
2021/06/02	19	28.84	15.1	28.66	28.65	3.9	18,652	0.02%
2021/06/01	8	27.55	2	27.70	27.90	6	18,353	0.03%
2021/05/31	36	28.34	22	28.79	28.05	14	18,082	0.08%
2021/05/28	29	26.23	35	26.54	26.75	-6	17,162	-0.03%
2021/05/27	12.2	24.82	33.4	24.54	24.35	-21.2	16,831	-0.13%
2021/05/26	2	24.35	7	24.23	24.30	-5	16,680	-0.03%
2021/05/25	4	23.70	5	23.50	24.00	-1	16,594	-0.01%
2021/05/24	30	24.19	12	23.91	23.90	18	16,513	0.11%
2021/05/21	22.2	23.98	9	24.41	24.30	13.2	16,506	0.08%
2021/05/20	27	24.89	30	24.41	23.20	-3	16,469	-0.02%
2021/05/19	14	25.04	10	25.58	25.65	4	15,940	0.03%
2021/05/18	33	22.80	29	23.11	23.35	4	15,576	0.03%
2021/05/17	5.1	21.41	25	21.69	21.25	-19.9	15,313	-0.13%
2021/05/14	43	25.34	69	24.00	23.60	-26	15,036	-0.17%
2021/05/13	67.1	25.59	13	25.52	25.30	54.1	14,596	0.37%
2021/05/12	31	28.23	9	29.82	28.10	22	14,214	0.15%
2021/05/11	84	33.15	83	33.38	31.20	1	13,892	0.01%
2021/05/10	37.2	33.91	40.3	34.37	34.65	-3.1	12,902	-0.02%
2021/05/07	69	31.04	68	30.95	31.50	1	12,022	0.01%
2021/05/06	66	30.17	26	31.10	31.10	40	11,314	0.35%
2021/05/05	38	28.26	59	29.11	29.30	-21	10,999	-0.19%
2021/05/04	53	27.53	41	26.46	26.65	12	10,761	0.11%
2021/05/03	68	30.35	45	30.02	28.80	23	10,566	0.22%
2021/04/29	23	32.49	11	32.22	31.95	12	10,380	0.12%
2021/04/28	15.2	32.40	39	32.80	33.55	-23.9	10,155	-0.23%
2021/04/27	18	28.90	25.2	29.57	30.70	-7.2	9,860	-0.07%
2021/04/26	16	27.69	26	27.56	27.95	-10	9,500	-0.11%
2021/04/23	25	25.04	19	24.53	25.70	6	9,189	0.07%
2021/04/22	23	25.28	25	25.46	25.15	-2	9,057	-0.02%
2021/04/21	68	25.04	21	24.82	24.60	47	8,755	0.54%
2021/04/20	21	24.15	25	24.23	24.90	-4	8,207	-0.05%
2021/04/19	0	0.00	3	22.65	22.65	-3	7,332	-0.04%
2021/04/16	54	19.61	13	19.89	20.60	41	7,353	0.56%
2021/04/15	19	18.52	44	18.80	18.75	-25	6,520	-0.38%
2021/04/14	7	16.71	5	16.63	17.25	2	5,632	0.04%
2021/04/13	42	16.61	3	16.73	16.05	39	5,270	0.74%
2021/04/12	12	16.13	28	16.33	16.65	-16	5,144	-0.31%
2021/04/09	9	15.68	21	15.47	15.25	-12	4,978	-0.24%
2021/04/08	31	15.29	50	15.44	15.85	-19	4,808	-0.40%
2021/04/07	26	14.51	120	14.48	14.55	-94	4,532	-2.07%	大賣/
2021/04/06	0	0.00	7	14.55	14.55	-7	4,587	-0.15%
2021/03/31	0	0.00	2	13.90	13.90	-2	4,740	-0.04%
2021/03/30	0	0.00	2	13.65	13.70	-2	5,214	-0.04%
2021/03/29	20	14.04	13	13.82	13.80	7	5,488	0.13%
2021/03/26	2	13.70	0.1	13.65	13.75	1.9	6,484	0.03%
2021/03/25	120	13.80	10	13.70	13.65	110	7,195	1.53%	大買/鉅額交易
2021/03/19	0	0.00	20	13.20	13.25	-20	8,228	-0.24%
2021/03/18	1	13.40	0	0.00	13.30	1	8,283	0.01%
2021/03/17	0	0.00	1	13.25	13.25	-1	8,277	-0.01%
2021/03/15	0	0.00	10	13.60	13.30	-10	8,317	-0.12%
2021/03/10	0	0.00	4	13.45	13.30	-4	8,399	-0.05%
2021/03/09	1	13.35	1	13.30	13.30	0	8,424	0.00%
2021/03/08	0	0.00	5	13.10	13.20	-5	8,473	-0.06%
2021/03/04	5	13.55	5	13.40	13.40	0	8,723	0.00%
2021/03/03	0	0.00	12	13.34	13.30	-12	8,755	-0.14%
2021/03/02	14	13.00	8	12.95	12.95	6	8,828	0.07%
2021/02/26	1	13.20	0	0.00	13.05	1	8,977	0.01%
2021/02/25	4	13.31	0	0.00	13.40	4	8,990	0.04%
2021/02/24	2	13.58	5	13.68	13.15	-3	8,971	-0.03%
2021/02/23	20	13.65	13	13.86	13.50	7	8,869	0.08%
2021/02/22	13	13.54	19	13.13	13.50	-6	8,706	-0.07%
2021/02/19	1	12.55	7	12.66	12.50	-6	8,518	-0.07%
2021/02/18	5	12.80	7	12.64	12.70	-2	8,587	-0.02%
2021/02/17	2	12.05	0	0.00	11.95	2	8,424	0.02%
2021/02/02	0	0.00	10	11.40	11.50	-10	8,397	-0.12%
2021/02/01	1	11.00	0	0.00	11.30	1	8,378	0.01%
2021/01/29	0	0.00	1	11.00	10.70	-1	8,280	-0.01%
2021/01/27	2	11.20	0	0.00	11.20	2	8,346	0.02%
2021/01/26	0	0.00	1	11.45	11.30	-1	8,533	-0.01%
2021/01/25	0	0.00	10	11.50	11.65	-10	8,547	-0.12%
2021/01/22	10	11.65	5	11.20	11.55	5	8,681	0.06%
2021/01/20	1	11.65	6	11.58	11.35	-5	8,602	-0.06%
2021/01/19	0	0.00	3	12.10	12.10	-3	8,527	-0.04%
2021/01/15	13	12.48	4	12.38	12.15	9	8,464	0.11%
2021/01/14	3	12.78	1	13.00	12.85	2	8,407	0.02%
2021/01/13	0	0.00	3	12.80	13.00	-3	8,382	-0.04%
2021/01/12	11	13.76	231	12.99	12.95	-220	8,306	-2.65%	大賣/鉅額交易
2021/01/11	10	14.19	8	14.28	13.95	2	8,139	0.02%
2021/01/08	23	14.03	10	13.90	13.75	13	7,991	0.16%
2021/01/07	1	13.80	4	13.88	13.80	-3	7,948	-0.04%
2021/01/06	100	14.55	8	14.08	13.60	92	7,934	1.16%
2021/01/05	1	14.05	25	13.99	14.00	-24	7,851	-0.31%
2021/01/04	101	14.04	3	13.85	13.95	98	7,797	1.26%	大買/
2020/12/30	20	13.45	0	0.00	13.60	20	7,618	0.26%
2020/12/29	7	13.76	20	13.67	13.45	-13	7,513	-0.17%
2020/12/28	12	13.64	4	13.65	13.55	8	7,398	0.11%
2020/12/25	16	13.90	5	13.91	13.85	11	7,256	0.15%
2020/12/24	39	14.65	29	14.58	14.20	10	7,062	0.14%
2020/12/23	7	14.13	14	13.76	14.05	-7	6,530	-0.11%
2020/12/22	77	15.23	64	14.38	13.60	13	6,242	0.21%
2020/12/21	51	14.23	113	14.41	14.55	-62	5,204	-1.19%	大賣/
2020/12/18	20	13.11	51	13.16	13.30	-31	4,473	-0.69%
2020/12/17	13	12.53	3	12.45	12.35	10	3,943	0.25%
2020/12/16	41	12.61	57	12.72	13.10	-16	3,637	-0.44%
2020/12/15	21	12.13	0	0.00	11.95	21	3,303	0.64%
2020/12/14	0	0.00	66	12.31	12.20	-66	3,283	-2.01%
2020/12/11	23	11.70	6	11.98	11.75	17	3,268	0.52%
2020/12/10	25	12.05	0	0.00	11.85	25	3,284	0.76%
2020/12/09	0	0.00	1	11.85	11.90	-1	3,364	-0.03%
2020/12/08	0	0.00	2	11.80	11.85	-2	3,611	-0.06%
2020/12/07	9	11.99	2	11.95	11.95	7	3,729	0.19%
2020/12/04	2	12.20	10	12.05	12.05	-8	3,708	-0.22%
2020/12/03	0	0.00	1	11.80	11.85	-1	3,862	-0.03%
2020/12/02	0	0.00	1	12.05	12.00	-1	4,000	-0.02%
2020/12/01	13	12.72	23	12.52	12.30	-10	3,927	-0.25%
2020/11/30	22	12.43	62	12.39	12.45	-40	3,814	-1.05%
2020/11/27	8	12.15	35	12.13	12.15	-27	3,655	-0.74%
2020/11/26	0	0.00	22	11.80	11.85	-22	3,567	-0.62%
2020/11/25	2	11.48	23	11.62	11.80	-21	3,548	-0.59%
2020/11/24	10	11.33	10	11.40	11.25	0	3,367	0.00%
2020/11/17	3	10.98	0.2	10.80	10.90	2.8	3,388	0.08%
2020/11/06	11	10.85	0	0.00	10.75	11	3,365	0.33%
2020/11/05	0	0.00	1	11.00	10.95	-1	3,336	-0.03%
2020/11/04	1	11.05	6	10.95	11.10	-5	3,328	-0.15%
2020/11/03	0	0.00	30	11.12	11.35	-30	3,224	-0.93%
2020/10/30	5	10.90	25	10.96	10.75	-20	2,993	-0.67%
2020/10/29	0	0.00	1	10.50	10.60	-1	2,826	-0.04%
2020/10/26	1	10.85	2	10.80	10.75	-1	2,793	-0.04%
2020/10/22	1	10.75	3	10.87	10.65	-2	2,746	-0.07%
2020/10/21	0	0.00	2	10.70	10.75	-2	2,708	-0.07%
2020/10/19	3	10.65	0	0.00	10.55	3	2,673	0.11%
2020/10/15	2	10.58	0	0.00	10.50	2	2,641	0.08%
2020/10/13	16	10.68	11	10.78	10.70	5	2,583	0.19%
2020/10/06	0	0.00	9	10.10	10.05	-9	2,445	-0.37%
2020/09/30	0	0.00	3	9.83	9.79	-3	2,444	-0.12%
2020/09/28	0	0.00	6	9.94	9.94	-6	2,507	-0.24%
2020/09/25	4	9.70	0	0.00	9.70	4	2,526	0.16%
2020/09/24	2	10.05	0	0.00	9.90	2	2,519	0.08%
2020/09/23	2	10.20	3	10.45	10.20	-1	2,532	-0.04%
2020/09/22	2	10.45	0	0.00	10.35	2	2,549	0.08%
2020/09/21	1	10.65	0	0.00	10.60	1	2,568	0.04%
2020/09/18	11	10.80	6	10.83	10.85	5	2,543	0.20%
2020/09/16	2	10.63	1	10.55	10.60	1	2,463	0.04%
2020/09/15	10.1	10.95	15	10.93	11.00	-4.9	2,406	-0.20%
2020/09/14	3	11.08	99	11.06	10.95	-96	2,366	-4.06%
2020/09/11	25	11.21	7	11.34	10.70	18	2,234	0.81%
2020/09/10	0	0.00	13	10.86	11.20	-13	1,965	-0.66%
2020/09/09	0	0.00	2	10.50	10.55	-2	1,810	-0.11%
2020/09/08	11	11.02	8	11.05	10.60	3	1,763	0.17%
2020/09/07	3	10.95	31	10.86	10.95	-28	1,529	-1.83%
2020/09/03	0	0.00	2	10.00	10.10	-2	1,320	-0.15%
2020/09/01	0	0.00	10	10.15	10.15	-10	1,285	-0.78%
2020/08/31	0	0.00	31	10.02	10.10	-31	1,254	-2.47%
2020/08/28	0	0.00	5	9.81	9.81	-5	1,161	-0.43%
2020/08/25	3	9.83	0	0.00	9.83	3	1,126	0.27%
2020/08/24	10	9.95	27	9.90	9.95	-17	1,095	-1.55%
2020/08/21	0	0.00	10	9.70	9.73	-10	1,015	-0.99%
2020/08/19	3	9.66	2	9.85	9.64	1	973	0.10%
2020/08/18	2	9.54	8	9.87	9.96	-6	921	-0.65%
2020/08/17	1	9.15	2	9.20	9.20	-1	825	-0.12%
2020/08/12	1	9.04	0	0.00	8.97	1	794	0.13%
2020/08/10	0	0.00	4	8.86	8.86	-4	774	-0.52%
2020/08/04	2	8.62	0	0.00	8.64	2	874	0.23%
2020/07/31	0	0.00	15	8.55	8.55	-15	897	-1.67%
2020/07/30	0	0.00	0.6	8.45	8.49	-0.6	974	-0.06%
2020/07/28	2	8.36	0	0.00	8.32	2	1,107	0.18%
2020/07/27	7	8.52	0	0.00	8.45	7	1,113	0.63%
2020/07/23	0	0.00	3	8.98	8.94	-3	1,106	-0.27%
2020/07/15	0	0.00	3	9.06	8.96	-3	1,122	-0.27%
2020/07/10	2	8.93	0	0.00	8.90	2	1,135	0.18%
2020/07/09	5	9.29	10	9.23	9.18	-5	1,202	-0.42%
2020/07/08	10	9.37	0	0.00	9.34	10	1,205	0.83%
2020/07/06	16	10.05	0	0.00	10.05	16	1,169	1.37%
2020/07/02	0	0.00	15	10.30	10.10	-15	1,134	-1.32%
2020/07/01	0	0.00	4	10.02	10.05	-4	1,068	-0.37%
2020/06/30	25	9.88	0	0.00	10.00	25	1,033	2.42%
2020/06/23	0	0.00	5	9.61	9.61	-5	1,016	-0.49%
2020/06/22	6	9.60	0	0.00	9.66	6	1,016	0.59%
2020/06/18	0	0.00	1	9.60	9.60	-1	1,018	-0.10%
2020/06/17	0	0.00	10	9.61	9.64	-10	1,017	-0.98%
2020/06/15	0	0.00	4	9.35	9.31	-4	1,018	-0.39%
2020/06/12	2	9.28	0	0.00	9.38	2	1,030	0.19%
2020/06/11	2	9.54	0	0.00	9.45	2	1,042	0.19%
2020/06/10	3	9.61	0	0.00	9.62	3	1,038	0.29%
2020/06/02	4	9.30	5	9.30	9.31	-1	1,040	-0.10%
2020/06/01	8	9.31	0	0.00	9.32	8	1,040	0.77%
2020/05/28	4	9.25	0	0.00	9.22	4	1,029	0.39%
2020/05/25	4	9.11	1	9.15	9.20	3	1,015	0.30%
2020/05/12	10	9.34	0	0.00	9.25	10	976	1.02%
2020/05/11	5	9.69	1	9.67	9.67	4	924	0.43%
2020/05/08	0	0.00	4.2	10.00	10.00	-4.2	873	-0.48%
2020/05/06	7	10.43	20	10.17	10.10	-13	843	-1.54%
2020/05/05	3	10.20	9	10.21	10.40	-6	769	-0.78%
2020/05/04	0	0.00	2	9.56	9.52	-2	638	-0.31%
2020/04/24	0	0.00	3	9.26	9.28	-3	620	-0.48%
2020/04/23	0	0.00	1	9.25	9.25	-1	619	-0.16%
2020/04/22	1	9.11	0	0.00	9.17	1	616	0.16%
2020/04/21	4	9.20	0	0.00	9.09	4	609	0.66%
2020/04/17	4	9.60	0	0.00	9.47	4	593	0.67%
2020/04/16	2	9.52	0	0.00	9.52	2	579	0.35%
2020/04/15	0	0.00	1	9.63	9.63	-1	569	-0.18%
2020/04/14	1	9.75	156	9.76	9.73	-155	555	-27.92%	大賣/鉅額交易
2020/04/13	0	0.00	10	9.28	9.30	-10	473	-2.11%
2020/04/10	15	9.25	10	9.29	9.33	5	458	1.09%
2020/04/08	2	8.57	0	0.00	8.72	2	426	0.47%
2020/04/07	0	0.00	2	8.60	8.60	-2	419	-0.48%
2020/04/06	8	8.33	0	0.00	8.46	8	413	1.94%
2020/03/27	198	8.19	1	7.81	8.20	197	396	49.66%	大買/鉅額交易
2020/03/25	1	7.60	0	0.00	7.51	1	372	0.27%
2020/03/16	2	7.24	0	0.00	7.16	2	344	0.58%
2020/03/13	4	7.16	0	0.00	7.35	4	342	1.17%
2020/03/12	4	8.18	0	0.00	7.90	4	320	1.25%
2020/03/11	1	8.50	0	0.00	8.44	1	318	0.31%
2020/03/10	3	8.43	3	8.48	8.50	0	317	0.00%
2020/03/09	4	8.61	0	0.00	8.53	4	313	1.28%
2020/02/27	2	8.87	0	0.00	8.78	2	307	0.65%
2020/02/24	2	9.00	0	0.00	9.00	2	298	0.67%
2020/02/20	4	9.09	0	0.00	9.07	4	291	1.37%
2020/02/03	2	9.02	0	0.00	9.08	2	330	0.60%
2020/01/30	1	9.46	0	0.00	9.36	1	362	0.28%
2020/01/06	2	9.83	0	0.00	9.82	2	439	0.45%
2019/12/31	0	0.00	13	9.95	9.95	-13	433	-3.00%
2019/12/30	4	9.99	0	0.00	9.99	4	433	0.92%
2019/12/27	0	0.00	1	9.98	10.05	-1	436	-0.23%
2019/12/26	13	10.00	0	0.00	10.00	13	433	3.00%
2019/12/20	1	9.96	0	0.00	9.95	1	429	0.23%
2019/12/19	2	9.97	0	0.00	9.94	2	432	0.46%
2019/11/29	0	0.00	1	9.79	9.77	-1	527	-0.19%
2019/11/28	1	9.85	0	0.00	9.81	1	526	0.19%
2019/11/27	2	9.81	0	0.00	9.78	2	532	0.38%
2019/11/26	0.3	9.80	0	0.00	9.85	0.3	533	0.06%
2019/11/21	1	9.74	0	0.00	9.76	1	538	0.19%
2019/11/15	3	9.82	0	0.00	9.80	3	593	0.51%
2019/11/11	2	9.76	0	0.00	9.71	2	606	0.33%
2019/11/08	40	9.90	10	10.00	9.89	30	618	4.85%
2019/11/07	22	9.86	0	0.00	9.86	22	639	3.44%
2019/11/06	4	9.88	0	0.00	9.88	4	642	0.62%
2019/11/05	2	9.93	0	0.00	9.93	2	640	0.31%
2019/11/04	0	0.00	3	9.93	9.98	-3	642	-0.47%
2019/11/01	5	9.89	0	0.00	9.89	5	651	0.77%
2019/10/29	2	9.88	0	0.00	9.95	2	620	0.32%
2019/10/28	0	0.00	1	9.92	9.91	-1	618	-0.16%
2019/10/25	0	0.00	20	9.92	9.92	-20	621	-3.22%
2019/10/22	20	10.13	20	10.15	10.05	0	623	0.00%
2019/10/18	8	9.79	0	0.00	9.82	8	568	1.41%
2019/10/17	8	9.82	0	0.00	9.84	8	574	1.39%
2019/10/16	2	9.82	0	0.00	9.82	2	577	0.35%
2019/10/15	10	9.57	1	9.74	9.92	9	585	1.54%
2019/10/09	2	9.53	0	0.00	9.55	2	677	0.30%
2019/10/04	1	9.59	0	0.00	9.56	1	682	0.15%
2019/10/03	0	0.00	3	9.58	9.60	-3	684	-0.44%
2019/09/26	0.1	9.97	0	0.00	9.97	0.1	691	0.01%
2019/09/18	0	0.00	2	10.03	10.00	-2	748	-0.27%
2019/09/04	5	10.23	0	0.00	10.20	5	747	0.67%
2019/09/02	0	0.00	1	9.78	9.77	-1	655	-0.15%
2019/08/30	0	0.00	1	9.78	9.78	-1	668	-0.15%
2019/08/27	0	0.00	0.2	9.69	9.69	-0.2	687	-0.03%
2019/08/26	1	9.65	5	9.67	9.64	-4	695	-0.57%
2019/08/23	5	9.94	1	9.85	9.83	4	710	0.56%
2019/08/22	1	9.73	0	0.00	9.68	1	725	0.14%
2019/08/21	0	0.00	1	9.80	9.79	-1	772	-0.13%
2019/08/19	1	9.80	1	9.93	9.77	0	803	0.00%
2019/08/15	2	9.85	0	0.00	9.80	2	824	0.24%
2019/07/25	20	9.94	0	0.00	9.89	20	1,208	1.66%
2019/07/24	20	9.98	0	0.00	9.96	20	1,201	1.66%
2019/07/23	100	10.00	0	0.00	9.96	100	1,200	8.33%
2019/07/22	102	10.05	6	10.05	10.00	96	1,194	8.04%	大買/
2019/07/19	3	10.05	0	0.00	10.05	3	1,195	0.25%
2019/07/17	2	10.10	2	10.15	10.20	0	1,241	0.00%
2019/07/16	1	10.20	1	10.35	10.20	0	1,241	0.00%
2019/07/15	1	10.05	3	9.95	10.05	-2	1,158	-0.17%
2019/07/10	0	0.00	2	9.83	9.83	-2	1,244	-0.16%
2019/07/09	3	9.84	0	0.00	9.83	3	1,243	0.24%
2019/06/24	2	10.10	0	0.00	10.10	2	1,217	0.16%
2019/06/21	3	10.05	0	0.00	10.05	3	1,219	0.25%
2019/06/17	4	10.18	0	0.00	10.15	4	1,219	0.33%
2019/06/04	0	0.00	2	10.35	10.20	-2	1,207	-0.17%
2019/05/24	0	0.00	2.3	10.19	10.15	-2.3	1,129	-0.20%
2019/05/20	20	10.20	0	0.00	10.15	20	1,074	1.86%
2019/05/16	0	0.00	3	10.25	10.05	-3	992	-0.30%
2019/05/15	20	10.58	21	10.55	10.35	-1	956	-0.10%
2019/05/14	10	10.00	10	9.98	9.99	0	835	0.00%
2019/05/13	0	0.00	30	9.76	9.90	-30	786	-3.81%
2019/05/10	30	9.70	0	0.00	9.59	30	698	4.29%
2019/05/08	0	0.00	2	9.35	9.38	-2	631	-0.32%
2019/04/23	0	0.00	10	9.51	9.71	-10	597	-1.67%
2019/04/22	10	9.66	0	0.00	9.57	10	568	1.76%
2019/04/19	0	0.00	4	9.49	9.49	-4	556	-0.72%
2019/04/17	10	9.81	15	9.69	9.66	-5	543	-0.92%
2019/04/16	2	9.77	0	0.00	9.70	2	485	0.41%
2019/04/12	2	9.05	5	9.11	9.05	-3	443	-0.68%
2019/03/25	0	0.00	35	9.40	9.42	-35	403	-8.67%
2019/03/18	1	9.70	0	0.00	9.70	1	386	0.26%
2019/03/15	0	0.00	3	9.59	9.52	-3	384	-0.78%
2019/03/07	3	9.62	0	0.00	9.61	3	445	0.67%
2019/03/05	2	9.62	0	0.00	9.62	2	510	0.39%
2019/02/27	1	9.86	0	0.00	9.75	1	759	0.13%
2019/02/26	0	0.00	2	9.85	9.88	-2	791	-0.25%
2019/02/25	8	9.64	0	0.00	9.65	8	760	1.05%
2019/02/20	0	0.00	2	9.27	9.29	-2	751	-0.27%
2019/02/19	2	9.23	0	0.00	9.23	2	749	0.27%
2019/02/13	5	9.18	0	0.00	9.19	5	763	0.66%
2019/01/23	0	0.00	5	9.15	9.17	-5	862	-0.58%
2019/01/11	0	0.00	2	9.22	9.23	-2	878	-0.23%
2019/01/04	3	9.00	0	0.00	9.03	3	892	0.34%
2018/12/28	0	0.00	41	9.21	9.20	-41	900	-4.55%
2018/12/27	0	0.00	30	9.23	9.23	-30	902	-3.32%
2018/12/26	0	0.00	56	9.21	9.23	-56	903	-6.20%
2018/12/25	0	0.00	37	9.20	9.18	-37	905	-4.09%
2018/12/24	0	0.00	57	9.29	9.31	-57	910	-6.26%
2018/12/22	0	0.00	47	9.26	9.30	-47	912	-5.15%
2018/12/21	0	0.00	60	9.22	9.20	-60	919	-6.53%
2018/12/20	0	0.00	54	9.20	9.17	-54	920	-5.87%
2018/12/19	5	9.30	0	0.00	9.30	5	918	0.54%
2018/12/06	2	9.81	7	9.70	9.60	-5	918	-0.55%
2018/12/04	2	10.05	28	10.10	10.05	-26	897	-2.90%
2018/12/03	0	0.00	25	10.05	10.05	-25	891	-2.81%
2018/11/30	15	10.03	77	10.03	10.00	-62	868	-7.14%
2018/11/29	2	10.25	4	10.05	10.00	-2	852	-0.23%
2018/11/28	0	0.00	30	10.17	10.15	-30	823	-3.64%
2018/11/27	2	10.33	80	10.33	10.40	-78	787	-9.90%
2018/11/26	29	10.16	78	10.10	10.15	-49	668	-7.33%
2018/11/23	2	9.56	9	9.55	9.60	-7	531	-1.32%
2018/11/21	0	0.00	16	9.46	9.35	-16	491	-3.25%
2018/11/19	0.1	9.14	0	0.00	9.20	0.1	464	0.01%
2018/11/13	0	0.00	2	9.12	9.12	-2	484	-0.41%
2018/11/12	3	9.18	0	0.00	9.20	3	485	0.62%
2018/11/08	5.1	9.59	21	9.45	9.53	-15.9	502	-3.16%
2018/11/07	9	9.39	0	0.00	9.28	9	503	1.79%
2018/11/06	17	9.31	1	9.39	9.32	16	515	3.10%
2018/11/02	0	0.00	2	9.08	9.05	-2	479	-0.42%
2018/10/18	0	0.00	1	8.93	8.93	-1	547	-0.18%
2018/10/17	1	9.08	0	0.00	8.90	1	555	0.18%
2018/10/12	1	8.72	0	0.00	8.87	1	560	0.18%
2018/10/11	2	8.96	0	0.00	8.72	2	561	0.36%
2018/10/08	1	9.65	0	0.00	9.63	1	555	0.18%
2018/10/05	1	9.62	0	0.00	9.64	1	559	0.18%
2018/10/01	1	9.90	1	9.90	9.93	0	584	0.00%
2018/09/28	16	9.76	0	0.00	9.80	16	591	2.71%
2018/09/27	41	9.75	1	9.79	9.75	40	634	6.30%
2018/09/25	0	0.00	1	9.72	9.68	-1	703	-0.14%
2018/09/10	1	9.13	0	0.00	9.09	1	923	0.11%
2018/08/28	10	9.43	0	0.00	9.40	10	1,135	0.88%
2018/08/22	8	9.35	20	9.41	9.39	-12	1,252	-0.96%
2018/08/21	3	9.17	0	0.00	9.32	3	1,265	0.24%
2018/08/20	1	9.28	0	0.00	9.22	1	1,285	0.08%
2018/08/17	3	9.50	0	0.00	9.47	3	1,331	0.23%
2018/08/15	4	9.63	0	0.00	9.61	4	1,361	0.29%
2018/08/14	6	9.98	0	0.00	9.95	6	1,353	0.44%
2018/08/13	6	10.20	0	0.00	10.15	6	1,339	0.45%
2018/08/06	6	10.48	20	10.45	10.45	-14	1,545	-0.91%
2018/08/03	0	0.00	0	10.45	10.50	0	1,582	0.00%
2018/08/01	4	10.68	14	10.65	10.65	-10	1,635	-0.61%
2018/07/30	1	11.00	3	10.88	10.90	-2	1,724	-0.12%
2018/07/27	4	10.55	7	10.56	10.80	-3	1,739	-0.17%
2018/07/25	5	10.35	0	0.00	10.30	5	1,794	0.28%
2018/07/17	0	0.00	5	10.15	10.10	-5	2,169	-0.23%
2018/07/16	1	10.15	0	0.00	10.15	1	2,292	0.04%
2018/07/12	5	10.15	0	0.00	10.15	5	2,474	0.20%
2018/07/11	0	0.00	3	10.20	10.20	-3	2,560	-0.12%
2018/07/10	3	10.35	0	0.00	10.35	3	2,632	0.11%
2018/07/09	0	0.00	2	10.35	10.35	-2	2,703	-0.07%
2018/07/06	2	10.30	0	0.00	10.30	2	2,768	0.07%
2018/07/05	7.1	10.45	5	10.55	10.35	2.1	2,877	0.07%
2018/07/03	18	11.49	0	0.00	11.35	18	4,163	0.43%
2018/07/02	30	11.50	0	0.00	11.45	30	4,195	0.71%
2018/06/29	0	0.00	11	11.45	11.50	-11	4,355	-0.25%
2018/06/28	2	11.45	0	0.00	11.45	2	4,366	0.05%
2018/06/27	0	0.00	2	11.70	11.50	-2	4,424	-0.05%
2018/06/26	3	11.68	3	11.65	11.65	0	4,517	0.00%
2018/06/25	3	11.50	2	11.55	11.55	1	4,537	0.02%
2018/06/22	3	11.50	0	0.00	11.50	3	4,704	0.06%
2018/06/21	0	0.00	2	11.65	11.65	-2	4,705	-0.04%
2018/06/20	2	11.60	14	11.70	11.70	-12	4,727	-0.25%
2018/06/19	2	11.65	0	0.00	11.60	2	4,730	0.04%
2018/06/15	0	0.00	4	11.75	11.75	-4	4,698	-0.09%
2018/06/14	2	11.80	0	0.00	11.75	2	4,791	0.04%
2018/06/13	4	11.95	0	0.00	11.85	4	4,798	0.08%
2018/06/12	3	11.85	0	0.00	11.85	3	4,817	0.06%
2018/06/11	2	12.05	10	12.05	11.95	-8	4,811	-0.17%
2018/06/08	0	0.00	3	11.70	11.70	-3	4,755	-0.06%
2018/06/07	0	0.00	3	11.85	11.75	-3	4,763	-0.06%
2018/06/06	0	0.00	2	11.80	11.70	-2	4,744	-0.04%
2018/06/05	5	11.65	0	0.00	11.60	5	4,733	0.11%
2018/06/04	0	0.00	2	11.70	11.70	-2	4,723	-0.04%
2018/06/01	2	11.70	0	0.00	11.75	2	4,715	0.04%
2018/05/31	0	0.00	2	11.80	11.80	-2	4,707	-0.04%
2018/05/30	2	11.60	3	11.65	11.55	-1	4,660	-0.02%
2018/05/29	2	11.63	0	0.00	11.60	2	4,650	0.04%
2018/05/28	1	11.70	3	11.70	11.60	-2	4,686	-0.04%
2018/05/25	1	11.75	8	11.85	11.75	-7	4,689	-0.15%
2018/05/24	0	0.00	3	11.60	11.60	-3	4,644	-0.06%
2018/05/23	4	11.70	5	11.68	11.65	-1	4,646	-0.02%
2018/05/18	4	11.69	2	11.65	11.65	2	4,636	0.04%
2018/05/16	16	11.72	25	11.96	11.75	-9	4,645	-0.19%
2018/05/15	7	11.79	50	11.82	11.75	-43	4,616	-0.93%
2018/05/14	0	0.00	4	12.03	11.95	-4	4,662	-0.09%
2018/05/10	0	0.00	1	11.90	11.90	-1	4,587	-0.02%
2018/05/09	2	12.10	0	0.00	12.00	2	4,578	0.04%
2018/05/08	0	0.00	7	11.98	12.05	-7	4,572	-0.15%
2018/05/07	2	11.85	0	0.00	11.90	2	4,550	0.04%
2018/05/04	0	0.00	2	12.10	12.10	-2	4,547	-0.04%
2018/05/03	6	11.88	0	0.00	11.70	6	4,513	0.13%
2018/05/02	7	12.04	10	12.00	12.05	-3	4,512	-0.07%
2018/04/30	1	12.40	8	12.29	12.25	-7	4,538	-0.15%
2018/04/27	9	12.02	9	12.08	12.05	0	4,857	0.00%
2018/04/26	7	12.11	32.9	12.26	12.00	-25.9	4,877	-0.53%
2018/04/24	8	12.33	12	12.48	12.25	-4	4,841	-0.08%
2018/04/23	4	12.35	12	12.59	12.60	-8	4,739	-0.17%
2018/04/20	32.1	12.52	18	12.61	12.40	14.1	4,705	0.30%
2018/04/19	15	12.38	23	12.32	12.40	-8	4,650	-0.17%
2018/04/18	10	12.02	4	12.05	12.05	6	4,582	0.13%
2018/04/17	30	12.17	40	12.32	12.05	-10	4,668	-0.21%
2018/04/16	7	11.89	6	11.85	11.90	1	4,870	0.02%
2018/04/13	12	12.10	9	12.06	12.05	3	4,984	0.06%
2018/04/12	22	12.30	25	12.23	12.20	-3	5,000	-0.06%
2018/04/11	21	12.34	26	12.48	12.55	-5	5,026	-0.10%
2018/04/10	114	13.26	65	13.60	12.40	49	5,040	0.97%	大買/
2018/04/09	41	12.57	163	12.64	13.20	-122	4,437	-2.75%	大賣/鉅額交易
2018/04/03	9	11.83	2	11.85	12.00	7	3,859	0.18%
2018/04/02	8	12.22	11	12.09	11.95	-3	4,154	-0.07%
2018/03/30	42	11.95	1	11.90	11.75	41	4,042	1.01%
2018/03/29	3	11.92	166	11.80	11.80	-163	3,993	-4.08%	大賣/鉅額交易
2018/03/28	0	0.00	2	11.60	11.60	-2	3,906	-0.05%
2018/03/27	9	11.77	16	11.80	11.70	-7	3,885	-0.18%
2018/03/26	0	0.00	3	11.15	11.25	-3	3,824	-0.08%
2018/03/21	0	0.00	2	11.45	11.50	-2	3,845	-0.05%
2018/03/20	20	11.35	2	11.45	11.35	18	3,818	0.47%
2018/03/19	1	11.15	1	11.20	11.10	0	3,732	0.00%
2018/03/14	0	0.00	0.2	11.05	11.05	-0.2	3,740	-0.01%
2018/03/13	0	0.00	1	11.00	10.95	-1	3,737	-0.03%
2018/03/09	0	0.00	2	10.60	10.65	-2	3,777	-0.05%
2018/03/05	0	0.00	1	11.00	10.75	-1	4,109	-0.02%
2018/03/01	2.1	11.35	0	0.00	11.35	2.1	4,624	0.05%
2018/02/26	0	0.00	10	11.05	10.90	-10	4,605	-0.22%
2018/02/21	10	10.50	0	0.00	10.55	10	4,685	0.21%
2018/02/12	203	10.30	3	10.25	10.25	200	4,692	4.26%	大買/鉅額交易
2018/02/08	0	0.00	58	10.40	10.40	-58	4,674	-1.24%
2018/02/02	55	11.30	2	11.30	11.30	53	5,052	1.05%
2018/01/31	2	11.35	0	0.00	11.40	2	5,163	0.04%
2018/01/30	5	11.45	0	0.00	11.40	5	5,144	0.10%
2018/01/25	3	11.85	0	0.00	11.80	3	5,071	0.06%
2018/01/24	1	11.90	0	0.00	11.90	1	5,028	0.02%
2018/01/23	26	12.00	17	12.13	12.10	9	5,016	0.18%
2018/01/22	0	0.00	2	11.60	11.60	-2	4,674	-0.04%
2018/01/19	55	11.60	0	0.00	11.50	55	4,646	1.18%
2018/01/18	5	11.60	0	0.00	11.60	5	4,617	0.11%
2018/01/17	12	11.74	0	0.00	11.75	12	4,594	0.26%
2018/01/15	0	0.00	2	12.00	12.00	-2	4,538	-0.04%
2018/01/11	30	12.10	0	0.00	11.80	30	4,433	0.68%
2018/01/10	0	0.00	30	12.00	12.10	-30	4,334	-0.69%
2018/01/09	7	11.86	0	0.00	11.85	7	4,243	0.16%
2018/01/08	0	0.00	2	11.85	11.85	-2	4,098	-0.05%
2018/01/04	5	11.85	0	0.00	11.90	5	3,947	0.13%
2018/01/03	11	11.65	13	11.69	11.75	-2	3,817	-0.05%
2018/01/02	30	11.70	7	11.93	11.80	23	3,752	0.61%