華榮 (1608)-凱基-高雄券商分點個股進出

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
42.45
漲跌
▼2.00
漲幅
-4.50%
成交量
160,549張
產業
上市電器電纜類股
299人加入追蹤

立即追蹤
本地時間:14:30

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

華榮 (1608)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/19	140.1	44.26	114	44.38	42.45	26.1	20,208	0.13%	大買/大賣/
2024/04/18	109.2	43.10	125.3	43.42	44.45	-16.1	17,544	-0.09%	大買/大賣/
2024/04/17	9	38.29	20	40.21	40.45	-11	15,918	-0.07%
2024/04/16	42	38.36	29	38.07	36.80	13	15,344	0.08%
2024/04/15	82.1	40.02	41.7	39.70	39.00	40.4	14,552	0.28%
2024/04/12	11	36.51	19	37.27	38.00	-8	12,947	-0.06%
2024/04/11	15	35.32	11	35.62	34.55	4	12,328	0.03%
2024/04/10	55	37.38	42	36.35	35.35	13	12,037	0.11%
2024/04/09	21	35.11	48.3	34.98	36.30	-27.3	11,035	-0.25%
2024/04/08	30.1	32.35	40	32.08	33.00	-9.9	10,300	-0.10%
2024/04/03	17	30.10	24	30.35	30.00	-7	9,783	-0.07%
2024/04/02	26	29.82	26	29.88	30.00	0	9,639	0.00%
2024/04/01	13	29.91	8	29.96	29.95	5	9,426	0.05%
2024/03/29	46	30.08	41	30.19	29.85	5	9,240	0.05%
2024/03/28	25	30.46	30.7	30.49	30.70	-5.7	8,914	-0.06%
2024/03/27	87.2	30.11	84	30.01	30.35	3.2	8,197	0.04%
2024/03/26	12	28.61	24	28.49	29.05	-12	6,400	-0.19%
2024/03/25	56.5	26.51	58	26.71	26.45	-1.6	5,008	-0.03%
2024/03/22	5	26.09	4	26.31	26.20	1	4,771	0.02%
2024/03/21	24	25.51	13	25.59	25.65	11	4,396	0.25%
2024/03/20	3	25.27	0	0.00	25.10	3	4,349	0.07%
2024/03/19	1	26.25	4.3	25.86	25.50	-3.3	4,284	-0.08%
2024/03/18	2	26.00	2	25.90	25.80	0	4,234	0.00%
2024/03/15	13	25.63	11	25.93	25.90	2	4,520	0.04%
2024/03/14	61	25.34	43	25.36	25.95	18	4,332	0.42%
2024/03/13	31	25.54	35	25.26	24.80	-4	4,027	-0.10%
2024/03/12	25	23.88	38	24.11	24.35	-13	3,342	-0.39%
2024/03/11	0	0.00	4	23.10	23.50	-4	3,084	-0.13%
2024/03/07	3	22.60	0	0.00	22.70	3	2,971	0.10%
2024/03/06	1	22.90	36	23.02	22.85	-35	2,938	-1.19%
2024/03/05	0	0.00	4	22.43	22.35	-4	2,779	-0.14%
2024/03/04	3	22.28	0	0.00	22.25	3	2,747	0.11%
2024/03/01	0	0.00	6	22.70	22.50	-6	2,710	-0.22%
2024/02/29	15	22.81	0	0.00	22.75	15	2,667	0.56%
2024/02/27	4	22.78	12	22.70	22.40	-8	2,620	-0.31%
2024/02/26	20	22.70	0	0.00	22.25	20	2,486	0.80%
2024/02/20	0	0.00	6	21.45	21.45	-6	2,341	-0.26%
2024/02/19	0	0.00	1	21.70	21.65	-1	2,335	-0.04%
2024/02/15	0	0.00	2	20.55	20.65	-2	2,277	-0.09%
2024/01/23	0	0.00	16	20.80	20.80	-16	2,283	-0.70%
2024/01/19	16	20.68	0	0.00	20.55	16	2,268	0.71%
2024/01/15	11	20.86	10	21.10	20.85	1	2,176	0.05%
2024/01/11	0.1	20.50	0	0.00	20.40	0.1	2,173	0.00%
2024/01/10	20	20.70	20	20.45	20.45	0	2,176	0.00%
2024/01/09	0.1	21.35	0	0.00	21.35	0.1	2,149	0.00%
2024/01/08	0	0.00	2	21.80	21.75	-2	2,140	-0.09%
2024/01/04	0	0.00	6	21.70	21.80	-6	2,123	-0.28%
2024/01/03	0.3	21.57	14	21.50	21.40	-13.7	2,072	-0.66%
2023/12/28	1	21.70	0	0.00	21.75	1	2,053	0.05%
2023/12/22	1	21.60	0	0.00	21.50	1	2,152	0.05%
2023/12/21	0	21.85	0	0.00	21.70	0	2,254	0.00%
2023/12/18	2	22.40	0	0.00	22.30	2	2,204	0.09%
2023/12/15	1	22.55	1	22.80	22.55	0	2,175	0.00%
2023/12/14	20	22.23	20	22.43	22.20	0	2,090	0.00%
2023/12/13	39	22.28	28	22.33	22.30	11	2,042	0.54%
2023/12/12	43	23.24	35	22.97	22.90	8	1,940	0.41%
2023/12/11	23	21.91	7.3	21.88	21.85	15.7	1,444	1.08%
2023/12/08	5	21.90	2	21.90	21.65	3	1,370	0.22%
2023/12/07	22	21.02	20	21.18	21.40	2	1,182	0.17%
2023/12/06	10	20.65	12	20.78	20.80	-2	1,129	-0.18%
2023/12/05	2	20.65	45	20.50	20.65	-43	1,127	-3.82%
2023/12/04	0	0.00	1	20.80	20.65	-1	1,126	-0.09%
2023/11/30	0.1	20.00	0	0.00	20.05	0.1	1,072	0.01%
2023/11/20	0	0.00	35	19.55	19.60	-35	1,101	-3.18%
2023/11/17	1	19.65	55	19.45	19.55	-54	1,114	-4.84%
2023/11/16	0	0.00	42	19.50	19.50	-42	1,123	-3.74%
2023/11/15	10	19.50	10	19.50	19.50	0	1,134	0.00%
2023/11/07	1	19.70	0	0.00	19.55	1	1,244	0.08%
2023/11/03	0	19.60	0	0.00	19.55	0	1,321	0.00%
2023/11/02	0	19.60	0	0.00	19.50	0	1,406	0.00%
2023/10/24	1	18.85	0	0.00	19.10	1	2,359	0.04%
2023/10/20	0.1	18.80	0	0.00	18.75	0.1	2,455	0.00%
2023/10/19	0.1	19.45	0	0.00	19.25	0.1	2,468	0.00%
2023/10/18	0.1	19.55	0	0.00	19.35	0.1	2,480	0.00%
2023/10/16	0.1	20.10	0	0.00	20.00	0.1	2,545	0.00%
2023/10/05	0	0.00	1	20.50	20.50	-1	2,800	-0.04%
2023/10/03	20	20.85	0	0.00	20.75	20	2,959	0.68%
2023/10/02	0	0.00	4	21.00	20.90	-4	2,989	-0.13%
2023/09/28	20	20.80	1	20.85	20.80	19	2,992	0.63%
2023/09/27	2	20.35	80	20.67	20.15	-78	3,135	-2.49%
2023/09/26	102	20.82	26	20.58	20.80	76	3,175	2.39%	大買/
2023/09/22	0	0.00	1	19.65	19.60	-1	3,180	-0.03%
2023/09/20	3	20.10	0	0.00	20.05	3	3,253	0.09%
2023/09/18	0	0.00	6	20.25	20.20	-6	3,404	-0.18%
2023/09/15	0	0.00	3	20.25	20.25	-3	3,467	-0.09%
2023/09/14	5	20.40	0	0.00	20.30	5	3,532	0.14%
2023/09/08	45	20.90	0	0.00	20.95	45	3,793	1.19%
2023/09/06	0	0.00	1	20.80	20.75	-1	3,906	-0.03%
2023/09/05	1	21.00	0	0.00	20.95	1	4,059	0.02%
2023/08/30	0	0.00	0	20.30	20.25	0	5,321	0.00%
2023/08/28	1	20.10	0	0.00	20.05	1	5,679	0.02%
2023/08/25	10	20.30	10	20.40	20.25	0	5,804	0.00%
2023/08/21	10	20.35	10	20.60	20.40	0	7,946	0.00%
2023/08/17	30	20.08	20	20.10	20.25	10	8,214	0.12%
2023/08/16	21	19.88	10	20.00	19.85	11	8,468	0.13%
2023/08/15	0	0.00	10	20.20	20.20	-10	8,518	-0.12%
2023/08/14	31	20.01	10	19.90	19.90	21	8,610	0.24%
2023/08/11	10	20.70	0	0.00	20.65	10	8,829	0.11%
2023/08/10	1	21.10	0	0.00	20.95	1	9,026	0.01%
2023/08/09	0	0.00	5	21.45	21.25	-5	9,031	-0.06%
2023/08/08	40	21.55	45	21.81	21.45	-5	9,125	-0.05%
2023/08/07	35.3	21.01	30	20.85	21.05	5.3	9,083	0.06%
2023/08/04	7	21.18	204	21.06	21.05	-197	9,026	-2.18%	大賣/鉅額交易
2023/08/02	205	23.31	8	23.35	23.35	197	8,726	2.26%	大買/鉅額交易
2023/08/01	14	20.84	20	20.80	21.25	-6	8,298	-0.07%
2023/07/31	20	20.73	11	20.95	20.60	9	8,307	0.11%
2023/07/28	0	0.00	3	20.80	20.85	-3	8,356	-0.04%
2023/07/27	10	20.85	12	20.89	20.80	-2	8,341	-0.02%
2023/07/26	2	20.40	24	20.40	20.40	-22	8,328	-0.26%
2023/07/25	14	20.15	16	20.24	20.10	-2	8,262	-0.02%
2023/07/24	14	20.00	14	20.10	20.00	0	8,237	0.00%
2023/07/21	24	20.34	0	0.00	20.30	24	8,212	0.29%
2023/07/20	5	20.60	30	20.47	20.75	-25	8,204	-0.30%
2023/07/19	60	20.37	61	20.30	20.25	-1	8,184	-0.01%
2023/07/18	20	20.90	20	21.05	20.80	0	8,149	0.00%
2023/07/17	30	21.20	31	21.31	21.20	-1	8,139	-0.01%
2023/07/14	20	21.55	20	21.15	21.15	0	8,175	0.00%
2023/07/12	21	22.23	10	21.85	21.85	11	8,134	0.14%
2023/07/11	30	22.98	45	23.13	22.90	-15	8,131	-0.18%
2023/07/10	30	23.30	33	23.60	23.20	-3	8,091	-0.04%
2023/07/07	20	23.25	20	23.10	23.20	0	8,036	0.00%
2023/07/06	10	23.20	0	0.00	23.15	10	7,994	0.13%
2023/07/05	13	23.48	1	24.15	23.30	12	7,953	0.15%
2023/07/04	1	23.55	0	0.00	23.85	1	7,765	0.01%
2023/07/03	0	0.00	16	23.71	23.60	-16	7,681	-0.21%
2023/06/30	13	23.31	20	23.40	23.25	-7	7,604	-0.09%
2023/06/28	22	23.07	20	23.25	22.75	2	7,528	0.03%
2023/06/27	30	23.37	10	23.95	22.75	20	7,466	0.27%
2023/06/26	10	23.55	11	23.70	23.65	-1	7,359	-0.01%
2023/06/21	10	23.70	12	23.82	23.65	-2	7,314	-0.03%
2023/06/20	4	23.31	2	23.60	23.60	2	7,249	0.03%
2023/06/19	0	0.00	2	23.23	23.30	-2	7,176	-0.03%
2023/06/16	20	23.80	18	23.81	23.50	2	7,141	0.03%
2023/06/15	24	23.16	27	22.93	23.20	-3	7,024	-0.04%
2023/06/14	8	22.96	2	23.00	22.90	6	6,943	0.09%
2023/06/13	3	23.15	4	23.18	23.00	-1	6,900	-0.01%
2023/06/12	10	23.20	50	22.99	22.90	-40	6,850	-0.58%
2023/06/09	21	23.25	37.5	23.47	23.25	-16.5	6,772	-0.24%
2023/06/08	40	24.23	30	24.32	24.05	10	6,614	0.15%
2023/06/07	22	24.48	30	24.58	24.70	-8	6,419	-0.12%
2023/06/06	42	23.96	71	24.58	24.05	-29	5,971	-0.49%
2023/06/05	79	24.07	37.1	24.16	23.70	42	5,678	0.74%
2023/06/02	5.1	23.52	17	23.52	23.10	-12	5,362	-0.22%
2023/06/01	8	22.76	67	22.60	22.55	-59	5,089	-1.16%
2023/05/31	14	22.77	58	22.69	22.90	-44	5,001	-0.88%
2023/05/30	26	22.87	40	22.96	22.75	-14	4,870	-0.29%
2023/05/29	98	23.65	22	23.41	23.20	76	4,519	1.68%
2023/05/26	60	22.93	63	22.79	23.85	-3	3,606	-0.08%
2023/05/25	67	21.49	20	21.48	21.70	47	3,069	1.53%
2023/05/24	25	19.80	17	19.79	19.75	8	2,707	0.30%
2023/05/23	10	18.90	11	19.00	18.85	-1	2,508	-0.04%
2023/05/22	39	18.79	55	18.68	19.20	-16	2,414	-0.66%
2023/05/19	29	18.18	20	18.20	17.90	9	2,130	0.42%
2023/05/18	20	18.03	35	18.14	18.15	-15	2,063	-0.73%
2023/05/17	42	18.47	72	18.52	18.35	-30	1,976	-1.52%
2023/05/16	88	18.49	29	18.10	18.35	59	1,736	3.40%
2023/05/15	0	0.00	5	17.05	17.00	-5	1,515	-0.33%
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	16.30	0	0.00	16.30	1	1,331	0.08%
2023/05/09	0	0.00	10	16.20	16.20	-10	1,331	-0.75%
2023/05/05	23	17.06	10	16.95	16.75	13	1,319	0.99%
2023/05/04	23	17.50	27.4	17.23	17.50	-4.4	1,283	-0.34%
2023/05/03	5	16.70	0	0.00	16.65	5	1,288	0.39%
2023/05/02	16	16.76	10	16.75	16.95	6	1,443	0.42%
2023/04/24	5	16.60	6	16.42	16.60	-1	1,680	-0.06%
2023/04/21	1	16.30	0	0.00	16.00	1	1,679	0.06%
2023/04/19	0	0.00	2	16.80	17.05	-2	1,615	-0.12%
2023/04/18	3	16.45	2	16.65	16.40	1	1,523	0.07%
2023/04/17	1	16.40	0	0.00	16.35	1	1,493	0.07%
2023/04/14	10	16.30	10	16.50	16.10	0	1,468	0.00%
2023/04/13	1	15.90	0	0.00	15.90	1	1,400	0.07%
2023/04/12	0	0.00	14	15.46	15.75	-14	1,365	-1.03%
2023/03/28	5	14.85	0	0.00	14.80	5	1,338	0.37%
2023/03/27	0	0.00	5	15.05	14.95	-5	1,339	-0.37%
2023/03/24	10	14.85	10	14.95	14.85	0	1,334	0.00%
2023/03/22	5	14.90	0	0.00	14.70	5	1,337	0.37%
2023/03/20	0	0.00	22	14.68	14.60	-22	1,320	-1.67%
2023/03/15	5	14.70	0	0.00	14.60	5	1,316	0.38%
2023/03/13	12	14.90	12	14.89	14.95	0	1,329	0.00%
2023/03/10	13	15.13	10	14.90	14.90	3	1,339	0.22%
2023/03/09	10	15.60	0	0.00	15.55	10	1,339	0.75%
2023/03/08	3	15.83	6	15.82	15.85	-3	1,340	-0.22%
2023/03/07	1	15.55	1	15.70	15.60	0	1,310	0.00%
2023/03/06	0	0.00	2	15.55	15.50	-2	1,310	-0.15%
2023/03/02	1	15.15	0	0.00	15.25	1	1,368	0.07%
2023/02/24	3	15.63	0	0.00	15.60	3	1,367	0.22%
2023/02/23	2	15.75	0	0.00	15.75	2	1,373	0.15%
2023/02/22	10	15.60	10	15.70	15.70	0	1,382	0.00%
2023/02/20	3.1	15.80	0	0.00	15.80	3.1	1,401	0.22%
2023/02/17	0	0.00	5	15.75	15.85	-5	1,465	-0.34%
2023/02/15	17	15.75	0	0.00	15.75	17	1,545	1.10%
2023/02/14	10	15.55	11	15.60	15.50	-1	1,537	-0.07%
2023/02/13	11	15.10	30	15.23	15.35	-19	1,555	-1.22%
2023/02/10	10	15.35	5	15.30	15.20	5	1,615	0.31%
2023/02/09	10	15.60	12	15.68	15.65	-2	1,725	-0.12%
2023/02/08	20	15.73	10	16.00	15.55	10	1,724	0.58%
2023/02/07	0	0.00	10	15.55	15.55	-10	1,691	-0.59%
2023/02/06	10	15.45	10	15.65	15.45	0	1,694	0.00%
2023/02/03	10	15.55	0	0.00	15.40	10	1,705	0.59%
2023/02/02	20	15.68	24.4	15.80	15.90	-4.4	1,691	-0.26%
2023/02/01	3.1	15.92	9	15.82	15.90	-5.9	1,671	-0.35%
2023/01/31	25	15.90	16.1	15.84	15.95	8.9	1,612	0.55%
2023/01/30	0	0.00	10	15.05	14.85	-10	1,491	-0.67%
2023/01/16	0	0.00	3	14.45	14.50	-3	1,620	-0.19%
2023/01/13	1	14.55	2	14.60	14.80	-1	1,610	-0.06%
2023/01/12	62.1	14.71	66	14.72	14.75	-3.9	1,563	-0.25%
2023/01/11	20	13.98	10	13.95	13.80	10	1,406	0.71%
2022/12/26	0	0.00	3	13.95	13.95	-3	1,409	-0.21%
2022/12/23	11	13.75	11	13.85	13.90	0	1,411	0.00%
2022/12/22	7	14.01	18	14.10	14.10	-11	1,394	-0.79%
2022/12/21	18	13.80	18	13.94	13.85	0	1,400	0.00%
2022/12/20	18	13.85	18	13.95	13.50	0	1,395	0.00%
2022/12/19	18	13.80	18	13.88	13.80	0	1,410	0.00%
2022/12/16	10	14.10	0	0.00	14.05	10	1,407	0.71%
2022/12/14	10	14.75	2	14.70	14.70	8	1,400	0.57%
2022/12/13	10	14.80	10	14.85	14.80	0	1,396	0.00%
2022/12/12	1	14.30	0.2	14.35	14.50	0.8	1,387	0.06%
2022/12/02	1	15.00	2	15.00	14.95	-1	1,352	-0.07%
2022/12/01	2	14.90	10	14.95	14.80	-8	1,340	-0.60%
2022/11/30	0	0.00	2	14.85	14.80	-2	1,320	-0.15%
2022/11/25	0	0.00	5	14.80	14.75	-5	1,305	-0.38%
2022/11/23	0	0.00	2	14.45	14.50	-2	1,232	-0.16%
2022/11/18	2	14.25	0	0.00	13.90	2	1,203	0.17%
2022/11/14	4	14.75	34	14.36	14.80	-30	1,081	-2.77%
2022/11/11	10	14.05	0	0.00	13.95	10	1,006	0.99%
2022/11/10	10	14.00	10	14.00	14.00	0	989	0.00%
2022/11/08	25	14.23	0	0.00	14.15	25	962	2.60%
2022/11/07	0	0.00	5	14.50	14.95	-5	909	-0.55%
2022/11/04	1	13.50	0	0.00	13.60	1	786	0.13%
2022/11/02	0	0.00	1.5	13.50	13.40	-1.5	782	-0.19%
2022/11/01	0	0.00	1.4	13.45	13.45	-1.4	773	-0.18%
2022/10/28	0.8	13.02	0	0.00	12.70	0.8	750	0.11%
2022/10/27	0.5	13.25	0	0.00	13.20	0.5	744	0.07%
2022/10/26	0.5	13.18	0	0.00	13.00	0.5	732	0.07%
2022/10/25	7	13.44	7	13.50	13.30	0	696	0.00%
2022/10/24	1	13.20	10	13.20	13.20	-9	541	-1.66%
2022/10/20	10	11.85	0	0.00	11.90	10	475	2.10%
2022/10/19	10	12.20	12	12.26	12.20	-2	475	-0.42%
2022/10/18	5	11.95	0	0.00	12.15	5	475	1.05%
2022/10/14	11	12.00	11	11.87	12.00	0	477	0.00%
2022/10/13	0.1	11.85	0	0.00	11.55	0.1	472	0.02%
2022/10/06	10	12.88	11	12.90	12.95	-1	468	-0.21%
2022/09/26	3.3	12.90	0	0.00	12.80	3.3	632	0.52%
2022/09/21	0.1	13.95	0	0.00	13.75	0.1	673	0.02%
2022/09/16	2	14.10	0	0.00	13.95	2	693	0.29%
2022/09/13	5	14.32	0	0.00	14.35	5	734	0.68%
2022/09/08	5	13.85	0	0.00	14.00	5	763	0.65%
2022/09/07	0.1	13.90	0	0.00	13.70	0.1	766	0.02%
2022/09/05	6	14.19	0	0.00	14.10	6	770	0.78%
2022/09/02	0.1	14.55	0	0.00	14.40	0.1	774	0.01%
2022/08/31	2	15.00	2	15.15	15.10	0	767	0.00%
2022/08/23	0	0.00	0.1	15.25	15.25	-0.1	781	-0.01%
2022/08/18	2.1	15.56	5	15.65	15.65	-2.9	803	-0.36%
2022/08/17	0	0.00	5	15.40	15.40	-5	803	-0.62%
2022/08/15	0	0.00	2	15.20	15.30	-2	831	-0.24%
2022/08/10	5	14.65	0	0.00	14.65	5	847	0.59%
2022/08/09	5	14.45	0	0.00	14.60	5	859	0.58%
2022/08/08	8	14.40	5	14.35	14.45	3	871	0.34%
2022/08/01	0	0.00	5	14.85	14.90	-5	1,068	-0.47%
2022/07/28	0.1	14.70	0	0.00	14.60	0.1	1,091	0.01%
2022/07/22	6	14.75	6	14.73	14.75	0	1,176	0.00%
2022/07/21	5.2	14.45	0	0.00	14.60	5.2	1,203	0.43%
2022/07/14	0	0.00	5	14.20	14.20	-5	1,475	-0.34%
2022/07/13	0.1	14.40	0	0.00	14.20	0.1	1,611	0.00%
2022/07/12	5	13.50	0	0.00	13.45	5	1,729	0.29%
2022/07/11	0.1	14.50	0	0.00	14.30	0.1	1,896	0.01%
2022/07/07	1	13.95	0	0.00	14.50	1	2,150	0.05%
2022/07/06	1	15.45	0	0.00	15.45	1	2,196	0.05%
2022/07/05	0	0.00	10	16.35	16.50	-10	2,170	-0.46%
2022/07/04	10	15.85	0	0.00	15.80	10	2,155	0.46%
2022/07/01	2	16.65	20	15.98	15.75	-18	2,168	-0.83%
2022/06/30	1.2	17.20	4	16.98	16.90	-2.8	2,147	-0.13%
2022/06/29	10	17.70	5	17.60	17.70	5	2,139	0.23%
2022/06/23	0.1	17.35	0	0.00	17.30	0.1	2,234	0.01%
2022/06/20	0	17.70	0	0.00	17.30	0	2,329	0.00%
2022/06/17	1	18.00	6	18.00	18.05	-5	2,443	-0.20%
2022/06/16	0	0.00	5	18.45	18.05	-5	2,476	-0.20%
2022/06/14	5	18.10	0	0.00	18.40	5	2,541	0.20%
2022/06/07	7	18.99	0	18.85	18.95	7	2,589	0.27%
2022/06/06	5	19.05	0.1	19.00	19.00	4.9	2,607	0.19%
2022/06/02	0	0.00	0.1	19.20	19.05	-0.1	2,675	0.00%
2022/05/31	1	19.05	0	0.00	19.10	1	2,932	0.03%
2022/05/30	0	0.00	1	19.20	19.20	-1	2,956	-0.03%
2022/05/27	10	18.85	10	18.95	18.85	0	3,054	0.00%
2022/05/25	0	0.00	8	18.71	18.90	-8	3,107	-0.26%
2022/05/23	10	19.05	11	19.01	18.95	-1	3,125	-0.03%
2022/05/20	10	18.50	10	18.65	18.60	0	3,127	0.00%
2022/05/19	3	17.90	1	18.30	18.25	2	3,144	0.06%
2022/05/18	1	18.50	5	18.45	18.45	-4	3,134	-0.13%
2022/05/17	16	18.18	15	18.15	18.20	1	3,131	0.03%
2022/05/16	0	0.00	43	17.99	17.85	-43	3,121	-1.38%
2022/05/13	13	17.73	44	17.81	17.80	-31	3,112	-1.00%
2022/05/12	15	18.13	10	18.70	17.50	5	3,098	0.16%
2022/05/11	20.1	18.89	10	18.60	18.60	10.1	3,042	0.33%
2022/05/10	1	19.50	40	19.60	19.65	-39	2,993	-1.30%
2022/05/09	5	20.30	5	19.95	19.95	0	2,977	0.00%
2022/05/06	8	20.93	3	21.00	20.90	5	2,953	0.17%
2022/05/04	8	21.30	0	0.00	21.10	8	2,962	0.27%
2022/04/29	1	21.80	1	21.85	21.70	0	2,986	0.00%
2022/04/27	3	21.52	0	0.00	21.55	3	2,990	0.10%
2022/04/26	20	22.18	20	22.34	22.00	0	2,974	0.00%
2022/04/25	3	21.97	0	0.00	21.90	3	2,948	0.10%
2022/04/22	11	23.23	11	23.36	23.05	0	2,902	0.00%
2022/04/21	26	22.84	0.8	22.75	22.75	25.2	2,883	0.87%
2022/04/20	10	23.20	25	23.30	23.45	-15	2,916	-0.51%
2022/04/19	0	0.00	5	23.64	23.55	-5	2,855	-0.18%
2022/04/18	1	23.85	5	23.55	23.15	-4	2,726	-0.15%
2022/04/15	0	0.00	19	23.76	23.80	-19	2,607	-0.73%
2022/04/14	0	0.00	5	23.20	23.20	-5	2,445	-0.20%
2022/04/13	0	0.00	11	23.28	23.15	-11	2,363	-0.47%
2022/04/12	0	0.00	1	21.85	22.20	-1	2,204	-0.05%
2022/04/11	3	21.65	0	0.00	21.35	3	2,134	0.14%
2022/04/07	2	21.88	0	0.00	21.60	2	2,120	0.09%
2022/04/06	3	22.33	10	22.20	22.30	-7	2,108	-0.33%
2022/04/01	11	22.45	0	0.00	22.40	11	2,103	0.52%
2022/03/31	25	22.68	30	22.77	22.60	-5	2,096	-0.24%
2022/03/30	25	22.65	10	22.55	22.55	15	2,076	0.72%
2022/03/29	10	22.70	10	22.80	22.70	0	2,057	0.00%
2022/03/28	10	22.70	15	22.48	22.70	-5	2,036	-0.25%
2022/03/25	10	22.55	16.4	22.65	22.60	-6.4	2,014	-0.32%
2022/03/24	10	22.70	11	22.71	22.65	-1	1,999	-0.05%
2022/03/22	10	22.40	16.1	22.54	22.40	-6.1	1,926	-0.32%
2022/03/21	1	22.00	5	21.95	22.00	-4	1,795	-0.22%
2022/03/18	20	21.58	30	21.61	21.75	-10	1,769	-0.57%
2022/03/17	0	0.00	3	21.10	21.20	-3	1,735	-0.17%
2022/03/16	33	20.42	1	20.50	20.70	32	1,726	1.85%
2022/03/15	1	20.70	5	20.30	20.30	-4	1,722	-0.23%
2022/03/14	9	20.69	0	0.00	20.80	9	1,723	0.52%
2022/03/11	30	21.05	1	20.65	20.65	29	1,724	1.68%
2022/03/10	5	20.90	1	20.85	21.05	4	1,716	0.23%
2022/03/09	5	20.65	0	0.00	20.80	5	1,704	0.29%
2022/03/08	7	20.56	0	0.00	20.30	7	1,706	0.41%
2022/03/07	1	22.20	10	22.33	21.70	-9	1,650	-0.55%
2022/03/04	7	22.24	2	22.30	22.05	5	1,538	0.32%
2022/03/02	21	21.85	27	22.22	21.80	-6	1,445	-0.42%
2022/03/01	5	21.85	5	22.00	21.70	0	1,357	0.00%
2022/02/25	10	21.40	15	21.31	21.40	-5	1,348	-0.37%
2022/02/24	39	21.40	6	21.15	20.80	33	1,347	2.45%
2022/02/23	2	21.30	0	0.00	21.40	2	1,372	0.15%
2022/02/22	3	21.18	0	0.00	21.15	3	1,388	0.22%
2022/02/21	10	21.30	21	21.39	21.35	-11	1,402	-0.78%
2022/02/18	0	0.00	3	20.80	20.90	-3	1,387	-0.22%
2022/02/15	0	0.00	1	20.45	20.35	-1	1,500	-0.07%
2022/02/08	20	20.65	21	20.41	20.65	-1	1,992	-0.05%
2022/01/26	1	19.50	0	0.00	19.40	1	2,019	0.05%
2022/01/24	3	20.10	0	0.00	20.10	3	2,062	0.15%
2022/01/21	10	20.95	11	21.03	20.50	-1	2,062	-0.05%
2022/01/20	10	20.65	10	20.75	20.65	0	2,041	0.00%
2022/01/19	11	20.45	10	20.70	20.55	1	2,065	0.05%
2022/01/18	21	20.80	0	0.00	20.75	21	2,084	1.01%
2022/01/17	1	20.70	0	0.00	20.70	1	2,105	0.05%
2022/01/13	2	21.80	0	0.00	21.70	2	2,209	0.09%
2022/01/06	10	21.38	5	21.42	21.35	5	3,240	0.15%
2022/01/04	5	21.85	10	21.70	21.65	-5	3,247	-0.15%
2022/01/03	5	22.05	5	21.85	21.85	0	3,260	0.00%
2021/12/29	16	22.23	5	22.25	22.20	11	3,311	0.33%
2021/12/23	15	21.98	5	21.95	21.90	10	3,434	0.29%
2021/12/21	1	21.90	0	0.00	22.05	1	3,457	0.03%
2021/12/20	10	22.10	15	22.09	22.10	-5	3,476	-0.14%
2021/12/17	10	21.90	75	21.93	21.80	-65	3,472	-1.87%
2021/12/16	3	21.80	11	21.70	21.65	-8	3,470	-0.23%
2021/12/15	1	21.60	46	21.58	21.60	-45	3,490	-1.29%
2021/12/14	10	21.65	10	21.80	21.50	0	3,517	0.00%
2021/12/13	26	21.94	10	21.88	22.00	16	3,540	0.45%
2021/12/10	4	21.85	0.2	21.75	21.60	3.8	3,544	0.11%
2021/12/09	1	21.85	0	22.00	21.90	1	3,603	0.03%
2021/12/08	2	21.90	10	22.00	21.85	-8	3,728	-0.21%
2021/12/07	63	21.78	0	0.00	21.75	63	3,787	1.66%
2021/12/06	1	21.40	0	0.00	21.40	1	3,796	0.03%
2021/12/03	5	21.40	0	0.00	21.40	5	3,845	0.13%
2021/12/02	6	21.48	0	0.00	21.30	6	3,876	0.15%
2021/11/29	12	21.58	1	21.50	21.45	11	3,968	0.28%
2021/11/26	0	0.00	1	22.10	21.95	-1	4,109	-0.02%
2021/11/24	1	22.70	5	22.90	22.90	-4	4,270	-0.09%
2021/11/22	1	22.90	0	0.00	22.80	1	4,442	0.02%
2021/11/19	0	0.00	5	22.95	22.50	-5	4,435	-0.11%
2021/11/18	0	0.00	2	22.70	22.75	-2	4,555	-0.04%
2021/11/16	12	22.60	21.1	22.52	22.35	-9.1	4,596	-0.20%
2021/11/15	11	22.46	0	0.00	22.60	11	4,611	0.24%
2021/11/12	16	23.15	15	23.00	23.00	1	4,648	0.02%
2021/11/11	59	23.93	38	23.97	23.80	21	4,618	0.45%
2021/11/10	12	22.65	21	22.77	22.65	-9	4,402	-0.20%
2021/11/09	7	22.17	7	22.34	22.20	0	4,328	0.00%
2021/11/08	0	0.00	1	22.45	22.00	-1	4,340	-0.02%
2021/11/02	3	21.80	0	0.00	21.25	3	4,447	0.07%
2021/11/01	11	21.42	0	0.00	21.70	11	4,468	0.25%
2021/10/29	0	0.00	5	21.30	21.15	-5	4,715	-0.11%
2021/10/28	13	21.36	0	0.00	21.30	13	5,019	0.26%
2021/10/27	7	21.41	0	0.00	21.50	7	5,039	0.14%
2021/10/26	0	0.00	10	21.70	21.55	-10	5,077	-0.20%
2021/10/25	10	21.80	2	21.75	21.75	8	5,093	0.16%
2021/10/22	1	21.80	0	0.00	21.65	1	5,194	0.02%
2021/10/21	10	22.82	6	22.98	22.60	4	5,391	0.07%
2021/10/19	6	22.78	1	22.85	22.70	5	5,356	0.09%
2021/10/18	4	23.29	15	23.24	23.35	-11	5,335	-0.21%
2021/10/15	7	23.54	1	24.00	24.00	6	5,106	0.12%
2021/10/14	0	0.00	4	21.75	21.85	-4	4,560	-0.09%
2021/10/13	1	20.80	0	0.00	20.30	1	4,599	0.02%
2021/10/05	0	0.00	1	20.95	21.10	-1	4,965	-0.02%
2021/10/04	5	20.60	3	20.50	20.45	2	5,039	0.04%
2021/10/01	6	21.87	0	0.00	21.45	6	5,250	0.11%
2021/09/29	1	22.45	5	22.30	22.25	-4	5,463	-0.07%
2021/09/28	2	22.90	1	23.10	22.80	1	5,624	0.02%
2021/09/24	1	22.50	0	0.00	22.55	1	6,883	0.01%
2021/09/22	18	22.27	2	22.50	22.20	16	9,548	0.17%
2021/09/15	0	0.00	2	23.53	23.55	-2	10,299	-0.02%
2021/09/14	2	23.80	0	0.00	23.85	2	10,661	0.02%
2021/09/13	21	24.67	6	24.43	24.70	15	11,096	0.14%
2021/09/10	19	23.63	0	0.00	23.45	19	11,080	0.17%
2021/09/09	1	22.95	0	0.00	23.10	1	11,149	0.01%
2021/09/08	3	24.40	0	0.00	23.50	3	11,237	0.03%
2021/09/07	2	24.40	0	0.00	24.50	2	11,346	0.02%
2021/09/06	6	24.58	27	24.16	24.25	-21	11,451	-0.18%
2021/09/03	13	25.15	12	25.10	25.10	1	11,510	0.01%
2021/09/02	0	0.00	5	24.90	25.00	-5	11,619	-0.04%
2021/09/01	1	25.85	3	25.57	25.40	-2	11,733	-0.02%
2021/08/31	0	0.00	1	25.40	25.20	-1	11,692	-0.01%
2021/08/30	2	25.05	6	26.10	25.20	-4	11,826	-0.03%
2021/08/27	1	24.15	9	24.27	25.00	-8	11,901	-0.07%
2021/08/26	8	24.71	6.3	24.66	24.30	1.7	12,052	0.01%
2021/08/24	1	23.45	2.5	24.35	23.50	-1.5	12,544	-0.01%
2021/08/19	7	22.81	0	22.75	22.05	7	13,842	0.05%
2021/08/18	0	0.00	1.2	22.08	23.35	-1.2	13,950	-0.01%
2021/08/17	5	22.90	6	22.33	22.05	-1	14,075	-0.01%
2021/08/13	6	24.09	0	0.00	24.00	6	14,369	0.04%
2021/08/12	2	24.50	0	0.00	24.90	2	14,895	0.01%
2021/08/11	5	25.06	18	25.25	24.35	-13	15,384	-0.08%
2021/08/10	9	25.44	0	0.00	25.25	9	15,635	0.06%
2021/08/09	2	26.33	4	26.15	25.90	-2	15,861	-0.01%
2021/08/06	0	0.00	11	26.85	26.50	-11	16,268	-0.07%
2021/08/05	0	0.00	2	26.65	26.70	-2	16,622	-0.01%
2021/08/04	18	27.20	28	27.26	27.25	-10	16,934	-0.06%
2021/08/03	14	27.02	5	26.90	26.70	9	17,762	0.05%
2021/07/30	0	0.00	5	26.07	25.25	-5	19,023	-0.03%
2021/07/28	7	25.50	5	25.68	25.30	2	19,489	0.01%
2021/07/27	7	26.88	2.2	26.79	26.45	4.8	19,584	0.02%
2021/07/23	0	0.00	4.4	25.71	25.95	-4.4	19,779	-0.02%
2021/07/22	2	25.03	0	0.00	25.00	2	20,097	0.01%
2021/07/21	2	25.65	10	25.33	25.45	-8	20,417	-0.04%
2021/07/20	0	0.00	3	26.00	26.15	-3	20,727	-0.01%
2021/07/19	9	26.95	1	27.80	27.05	8	20,898	0.04%
2021/07/16	5	26.66	0	0.00	26.70	5	21,110	0.02%
2021/07/15	12	26.52	2	26.00	26.80	10	21,686	0.05%
2021/07/13	7	26.44	3	26.10	25.95	4	22,713	0.02%
2021/07/12	1	27.20	0.1	27.46	27.20	0.9	23,445	0.00%
2021/07/09	11.3	27.16	9	27.23	27.20	2.3	24,288	0.01%
2021/07/08	12	27.98	15	27.26	27.90	-3	24,722	-0.01%
2021/07/07	15	26.50	7	26.83	26.10	8	24,675	0.03%
2021/07/06	5	27.13	16	27.08	26.95	-11	24,812	-0.04%
2021/07/05	17	27.44	0.2	28.00	27.25	16.8	24,928	0.07%
2021/07/02	11	28.53	30.2	28.75	27.70	-19.2	25,136	-0.08%
2021/07/01	46.3	28.95	7	29.04	28.90	39.3	24,766	0.16%
2021/06/30	22	32.56	12	32.51	32.10	10	24,033	0.04%
2021/06/29	22	32.14	45	32.46	32.85	-23	22,926	-0.10%
2021/06/28	24	29.10	45	29.35	29.90	-21	21,462	-0.10%
2021/06/25	5	26.92	27	26.73	27.20	-22	20,990	-0.10%
2021/06/24	5	26.70	2	26.98	26.70	3	20,912	0.01%
2021/06/23	15	27.23	2	26.45	26.15	13	20,798	0.06%
2021/06/22	43	27.00	13	26.88	27.10	30	20,514	0.15%
2021/06/21	2	24.33	12	24.25	24.65	-10	20,055	-0.05%
2021/06/18	2	25.10	11	25.16	25.00	-9	20,018	-0.04%
2021/06/17	0	0.00	3	25.33	25.95	-3	19,940	-0.02%
2021/06/16	19	26.35	0	0.00	26.00	19	19,852	0.10%
2021/06/15	2	27.35	1	27.40	27.50	1	19,733	0.01%
2021/06/11	1	26.70	0	0.00	26.45	1	19,611	0.01%
2021/06/09	1	27.30	3	26.95	26.90	-2	19,441	-0.01%
2021/06/08	0	0.00	4	28.20	28.05	-4	19,302	-0.02%
2021/06/07	2	27.60	37	27.19	27.45	-35	19,195	-0.18%
2021/06/04	15	28.29	29	27.98	27.50	-14	19,043	-0.07%
2021/06/03	22	28.71	22	28.62	29.05	0	18,833	0.00%
2021/06/02	13	28.65	30	28.70	28.65	-17	18,652	-0.09%
2021/06/01	37	27.90	56	27.55	27.90	-19	18,353	-0.10%
2021/05/31	57	28.20	37	29.11	28.05	20	18,082	0.11%
2021/05/28	20	26.11	30.4	26.32	26.75	-10.4	17,162	-0.06%
2021/05/27	9.1	25.02	7	24.67	24.35	2.1	16,831	0.01%
2021/05/26	2	23.90	8	24.59	24.30	-6	16,680	-0.04%
2021/05/25	8	23.88	7	23.40	24.00	1	16,594	0.01%
2021/05/24	21	24.05	1	23.85	23.90	20	16,513	0.12%
2021/05/21	0.1	23.80	6	24.03	24.30	-5.9	16,506	-0.04%
2021/05/20	10	24.35	3	23.95	23.20	7	16,469	0.04%
2021/05/19	35	24.92	66	25.41	25.65	-31	15,940	-0.19%
2021/05/18	26	23.20	26	22.78	23.35	0	15,576	0.00%
2021/05/17	6	21.25	17	21.70	21.25	-11	15,313	-0.07%
2021/05/14	23	24.34	22	24.31	23.60	1	15,036	0.01%
2021/05/13	33	25.52	16.4	25.51	25.30	16.6	14,596	0.11%
2021/05/12	9.1	28.41	53	28.47	28.10	-43.9	14,214	-0.31%
2021/05/11	52.2	34.36	65	33.00	31.20	-12.8	13,892	-0.09%
2021/05/10	13	33.87	55.1	34.37	34.65	-42.1	12,902	-0.33%
2021/05/07	140	31.82	226	30.92	31.50	-86	12,022	-0.72%	大買/大賣/
2021/05/06	38.1	30.93	352	30.60	31.10	-313.9	11,314	-2.77%	大賣/鉅額交易
2021/05/05	37	28.68	20	28.63	29.30	17	10,999	0.15%
2021/05/04	14	26.01	26	27.45	26.65	-12	10,761	-0.11%
2021/05/03	25	32.00	7	30.73	28.80	18	10,566	0.17%
2021/04/29	39	32.38	84	31.89	31.95	-45	10,380	-0.43%
2021/04/28	42	32.51	13	32.78	33.55	29	10,155	0.29%
2021/04/27	55	28.97	632.5	30.38	30.70	-577.5	9,860	-5.86%	大賣/鉅額交易
2021/04/26	411	27.64	5	27.39	27.95	406	9,500	4.27%	大買/鉅額交易
2021/04/23	37	25.01	15	24.73	25.70	22	9,189	0.24%
2021/04/22	85	26.12	6	25.68	25.15	79	9,057	0.87%
2021/04/21	44	24.28	93	24.34	24.60	-49	8,755	-0.56%
2021/04/20	84	24.10	345	24.76	24.90	-261	8,207	-3.18%	大賣/鉅額交易
2021/04/19	10	22.65	10	22.65	22.65	0	7,332	0.00%
2021/04/16	54	19.65	31.2	20.01	20.60	22.8	7,353	0.31%
2021/04/15	95	18.38	69.9	18.58	18.75	25.1	6,520	0.39%
2021/04/14	34	16.98	24	16.98	17.25	10	5,632	0.18%
2021/04/13	0	0.00	55	16.40	16.05	-55	5,270	-1.04%
2021/04/12	31	15.82	25	16.42	16.65	6	5,144	0.12%
2021/04/09	3	15.32	23	15.27	15.25	-20	4,978	-0.40%
2021/04/08	1	15.05	26	15.61	15.85	-25	4,808	-0.52%
2021/04/07	21	14.55	1	14.55	14.55	20	4,532	0.44%
2021/04/06	0	0.00	4	14.38	14.55	-4	4,587	-0.09%
2021/04/01	0	0.00	8	13.90	14.00	-8	4,603	-0.17%
2021/03/31	10	13.80	1	13.90	13.90	9	4,740	0.19%
2021/03/29	0	0.00	38	13.89	13.80	-38	5,488	-0.69%
2021/03/24	0	0.00	24	13.58	13.60	-24	7,645	-0.31%
2021/03/23	3	13.42	4	13.45	13.35	-1	7,934	-0.01%
2021/03/22	2	13.28	10	13.30	13.55	-8	8,246	-0.10%
2021/03/16	3	13.28	0	0.00	13.10	3	8,311	0.04%
2021/03/15	9	13.44	12	13.43	13.30	-3	8,317	-0.04%
2021/03/12	0	0.00	3	13.30	13.30	-3	8,301	-0.04%
2021/03/11	0	0.00	10	13.35	13.35	-10	8,342	-0.12%
2021/03/10	2	13.33	0	0.00	13.30	2	8,399	0.02%
2021/03/09	0	0.00	10	13.30	13.30	-10	8,424	-0.12%
2021/03/08	0	0.00	13	13.19	13.20	-13	8,473	-0.15%
2021/03/05	0	0.00	10	13.25	13.10	-10	8,584	-0.12%
2021/03/04	0	0.00	12	13.43	13.40	-12	8,723	-0.14%
2021/03/03	2	13.00	11	13.10	13.30	-9	8,755	-0.10%
2021/02/26	2	13.20	10	13.20	13.05	-8	8,977	-0.09%
2021/02/25	4	13.33	5	13.39	13.40	-1	8,990	-0.01%
2021/02/24	1	13.60	18	13.42	13.15	-17	8,971	-0.19%
2021/02/23	0	0.00	25	13.68	13.50	-25	8,869	-0.28%
2021/02/22	94	12.87	15	13.09	13.50	79	8,706	0.91%
2021/02/19	1	12.40	5	12.60	12.50	-4	8,518	-0.05%
2021/02/18	7	12.81	5	12.35	12.70	2	8,587	0.02%
2021/02/17	0	0.00	5	11.85	11.95	-5	8,424	-0.06%
2021/02/05	7	11.26	2	11.20	11.25	5	8,372	0.06%
2021/02/03	2	11.48	0	0.00	11.45	2	8,381	0.02%
2021/02/02	10	11.25	1	11.25	11.50	9	8,397	0.11%
2021/01/28	0	0.00	2	11.20	11.15	-2	8,261	-0.02%
2021/01/27	1	11.40	0	0.00	11.20	1	8,346	0.01%
2021/01/25	63	11.69	0	0.00	11.65	63	8,547	0.74%
2021/01/22	60	11.45	5	11.50	11.55	55	8,681	0.63%
2021/01/21	3	11.35	172	11.33	11.30	-169	8,632	-1.96%	大賣/鉅額交易
2021/01/20	9	11.32	0	0.00	11.35	9	8,602	0.10%
2021/01/19	0	0.00	7	12.33	12.10	-7	8,527	-0.08%
2021/01/18	7	11.59	6	11.92	12.00	1	8,534	0.01%
2021/01/15	6	12.43	4	12.45	12.15	2	8,464	0.02%
2021/01/14	1	12.80	1	12.90	12.85	0	8,407	0.00%
2021/01/13	0	0.00	14	13.14	13.00	-14	8,382	-0.17%
2021/01/12	9	13.07	9	13.48	12.95	0	8,306	0.00%
2021/01/11	174	14.24	55	14.18	13.95	119	8,139	1.46%	大買/鉅額交易
2021/01/08	5	13.62	0	0.00	13.75	5	7,991	0.06%
2021/01/07	4	14.05	10	14.10	13.80	-6	7,948	-0.08%
2021/01/06	116	13.95	20	14.30	13.60	96	7,934	1.21%	大買/
2021/01/05	80	14.00	15	14.00	14.00	65	7,851	0.83%
2021/01/04	6	13.82	6	13.85	13.95	0	7,797	0.00%
2020/12/31	5	13.75	0	0.00	13.70	5	7,673	0.07%
2020/12/30	11	13.57	10	13.49	13.60	1	7,618	0.01%
2020/12/29	16	13.73	4	13.70	13.45	12	7,513	0.16%
2020/12/28	6	13.65	0	0.00	13.55	6	7,398	0.08%
2020/12/25	6	13.82	2	13.80	13.85	4	7,256	0.06%
2020/12/24	15	14.88	21	14.75	14.20	-6	7,062	-0.09%
2020/12/23	2	13.80	2	13.78	14.05	0	6,530	0.00%
2020/12/22	48	14.78	42	14.92	13.60	6	6,242	0.10%
2020/12/21	14	14.00	22	14.28	14.55	-8	5,204	-0.15%
2020/12/18	1	12.50	7	12.56	13.30	-6	4,473	-0.13%
2020/12/17	11	12.48	22	12.56	12.35	-11	3,943	-0.28%
2020/12/16	17	12.91	28	12.82	13.10	-11	3,637	-0.30%
2020/12/15	2	12.05	1	12.45	11.95	1	3,303	0.03%
2020/12/14	1	12.35	1	12.20	12.20	0	3,283	0.00%
2020/12/10	0	0.00	3	11.93	11.85	-3	3,284	-0.09%
2020/12/08	2.1	11.85	0	0.00	11.85	2.1	3,611	0.06%
2020/12/07	1	12.05	0	0.00	11.95	1	3,729	0.03%
2020/12/03	1	11.85	0	0.00	11.85	1	3,862	0.03%
2020/12/02	9	12.04	0	0.00	12.00	9	4,000	0.22%
2020/12/01	7	12.43	7	12.40	12.30	0	3,927	0.00%
2020/11/30	2	12.50	6	12.41	12.45	-4	3,814	-0.10%
2020/11/27	0	0.00	10	11.96	12.15	-10	3,655	-0.27%
2020/11/26	5	11.65	0	0.00	11.85	5	3,567	0.14%
2020/11/25	0	0.00	374	11.57	11.80	-374	3,548	-10.54%	大賣/鉅額交易
2020/11/24	0	0.00	8	11.28	11.25	-8	3,367	-0.24%
2020/11/23	0	0.00	123	11.00	11.10	-123	3,317	-3.71%	大賣/鉅額交易
2020/11/19	2	10.85	0	0.00	10.90	2	3,300	0.06%
2020/11/18	1	10.85	0	0.00	10.85	1	3,375	0.03%
2020/11/13	1	10.55	0	0.00	10.55	1	3,332	0.03%
2020/11/12	1	10.65	0	0.00	10.55	1	3,418	0.03%
2020/11/11	0	0.00	10	10.75	10.70	-10	3,415	-0.29%
2020/11/10	2	10.80	0	0.00	10.65	2	3,404	0.06%
2020/11/09	2	10.85	0	0.00	10.85	2	3,373	0.06%
2020/11/06	2	10.90	0	0.00	10.75	2	3,365	0.06%
2020/11/05	1	11.05	0	0.00	10.95	1	3,336	0.03%
2020/11/04	2	11.05	0	0.00	11.10	2	3,328	0.06%
2020/11/03	0	0.00	16	11.27	11.35	-16	3,224	-0.50%
2020/10/30	10	11.05	1	11.05	10.75	9	2,993	0.30%
2020/10/29	0	0.00	3	10.55	10.60	-3	2,826	-0.11%
2020/10/28	3	10.80	10	10.70	10.65	-7	2,820	-0.25%
2020/10/26	2	10.85	10	10.80	10.75	-8	2,793	-0.29%
2020/10/23	0	0.00	0.5	10.60	10.60	-0.5	2,750	-0.02%
2020/10/22	10	10.93	0	0.00	10.65	10	2,746	0.36%
2020/10/13	5	10.70	25	10.70	10.70	-20	2,583	-0.77%
2020/10/12	0	0.00	10	10.40	10.40	-10	2,482	-0.40%
2020/10/06	0	0.00	16	10.05	10.05	-16	2,445	-0.65%
2020/09/30	1	9.79	0	0.00	9.79	1	2,444	0.04%
2020/09/29	11	9.86	0	0.00	9.77	11	2,477	0.44%
2020/09/24	1	9.87	4	10.15	9.90	-3	2,519	-0.12%
2020/09/22	1	10.40	7	10.46	10.35	-6	2,549	-0.24%
2020/09/21	11	10.66	6	10.66	10.60	5	2,568	0.19%
2020/09/18	0	0.00	62	10.80	10.85	-62	2,543	-2.44%
2020/09/17	1	10.65	0	0.00	10.60	1	2,483	0.04%
2020/09/16	5	10.74	0	0.00	10.60	5	2,463	0.20%
2020/09/15	0	0.00	1	11.05	11.00	-1	2,406	-0.04%
2020/09/14	25	11.06	2	10.95	10.95	23	2,366	0.97%
2020/09/11	16	11.30	8	11.00	10.70	8	2,234	0.36%
2020/09/10	5	10.60	16	10.74	11.20	-11	1,965	-0.56%
2020/09/08	17	10.79	19	11.00	10.60	-2	1,763	-0.11%
2020/09/07	2	10.70	7	10.77	10.95	-5	1,529	-0.33%
2020/09/04	6	10.04	0	0.00	10.05	6	1,338	0.45%
2020/09/02	1	10.00	0	0.00	10.00	1	1,300	0.08%
2020/08/31	1	9.98	22.5	10.00	10.10	-21.5	1,254	-1.71%
2020/08/28	0	0.00	2	9.85	9.81	-2	1,161	-0.17%
2020/08/27	3	9.75	5	9.75	9.75	-2	1,156	-0.17%
2020/08/26	6	9.83	0	0.00	9.83	6	1,133	0.53%
2020/08/25	9	9.87	0	0.00	9.83	9	1,126	0.80%
2020/08/24	3	9.79	33	9.85	9.95	-30	1,095	-2.74%
2020/08/21	0	0.00	15	9.48	9.73	-15	1,015	-1.48%
2020/08/20	7	9.40	16	9.27	9.41	-9	997	-0.90%
2020/08/19	12	9.72	0.3	9.63	9.64	11.7	973	1.20%
2020/08/18	8.8	9.81	32	9.47	9.96	-23.2	921	-2.52%
2020/08/17	0	0.00	15	9.20	9.20	-15	825	-1.82%
2020/08/14	15	9.00	0	0.00	8.98	15	804	1.87%
2020/08/13	1	8.88	0	0.00	8.85	1	799	0.13%
2020/08/10	0	0.00	10	8.85	8.86	-10	774	-1.29%
2020/08/06	4	8.65	0	0.00	8.64	4	778	0.51%
2020/08/04	0	0.00	100	8.60	8.64	-100	874	-11.44%
2020/07/30	10	8.47	0	0.00	8.49	10	974	1.03%
2020/07/29	1	8.50	0	0.00	8.43	1	1,105	0.09%
2020/07/28	5	8.33	0	0.00	8.32	5	1,107	0.45%
2020/07/20	10	8.87	0	0.00	8.83	10	1,111	0.90%
2020/07/17	10	8.91	0	0.00	8.89	10	1,117	0.89%
2020/07/15	10	8.98	0	0.00	8.96	10	1,122	0.89%
2020/07/13	9	8.99	0	0.00	9.00	9	1,127	0.80%
2020/07/10	7	8.92	0	0.00	8.90	7	1,135	0.62%
2020/07/09	10	9.23	0	0.00	9.18	10	1,202	0.83%
2020/07/08	9	9.36	0	0.00	9.34	9	1,205	0.75%
2020/07/07	40	10.00	0	0.00	9.98	40	1,203	3.32%
2020/07/06	30	10.05	0	0.00	10.05	30	1,169	2.56%
2020/07/03	9	10.02	20	10.05	10.05	-11	1,150	-0.96%
2020/07/02	58	10.18	3	10.20	10.10	55	1,134	4.85%
2020/07/01	1	9.95	8	9.95	10.05	-7	1,068	-0.66%
2020/06/24	2	9.62	0	0.00	9.62	2	999	0.20%
2020/06/23	1	9.60	0	0.00	9.61	1	1,016	0.10%
2020/06/19	0	0.00	8	9.72	9.63	-8	1,024	-0.78%
2020/06/17	0	0.00	2	9.57	9.64	-2	1,017	-0.20%
2020/06/10	0	0.00	0.3	9.58	9.62	-0.3	1,038	-0.03%
2020/06/09	0	0.00	5	9.60	9.65	-5	1,064	-0.47%
2020/06/08	1	9.53	0	0.00	9.53	1	1,060	0.09%
2020/06/05	0	0.00	5	9.46	9.46	-5	1,054	-0.47%
2020/06/04	4	9.43	0	0.00	9.40	4	1,050	0.38%
2020/06/03	4	9.34	0	0.00	9.40	4	1,048	0.38%
2020/05/26	0	0.00	5	9.25	9.23	-5	1,018	-0.49%
2020/05/25	10	9.18	0	0.00	9.20	10	1,015	0.98%
2020/05/22	2	9.16	0	0.00	9.15	2	1,013	0.20%
2020/05/21	10	9.23	0	0.00	9.18	10	1,012	0.99%
2020/05/20	3	9.19	0	0.00	9.19	3	1,008	0.30%
2020/05/07	0	0.00	1	10.00	10.00	-1	862	-0.12%
2020/05/05	10	10.40	0	0.00	10.40	10	769	1.30%
2020/04/06	0	0.00	10	8.47	8.46	-10	413	-2.42%
2020/03/31	0	0.00	1	8.20	8.17	-1	403	-0.25%
2020/03/30	1	8.11	0	0.00	8.15	1	399	0.25%
2020/03/24	0	0.00	5	7.19	7.19	-5	366	-1.36%
2020/03/23	2	6.28	0	0.00	6.54	2	376	0.53%
2020/03/20	2	6.58	0	0.00	6.65	2	383	0.52%
2020/03/19	1	6.23	0	0.00	6.22	1	384	0.26%
2020/03/18	5	7.02	0	0.00	6.87	5	371	1.35%
2020/03/05	0	0.00	4	8.88	8.87	-4	308	-1.30%
2020/03/02	2	8.74	0	0.00	8.76	2	308	0.65%
2020/02/27	2	8.83	0	0.00	8.78	2	307	0.65%
2020/02/06	10	9.19	0	0.00	9.18	10	328	3.04%
2020/01/30	1	9.34	0	0.00	9.36	1	362	0.28%
2020/01/14	0	0.00	1	9.85	9.85	-1	407	-0.25%
2020/01/10	2	9.76	0	0.00	9.77	2	423	0.47%
2019/12/20	0	0.00	1	9.95	9.95	-1	429	-0.23%
2019/12/18	0	0.00	10	9.97	10.05	-10	426	-2.35%
2019/12/16	0	0.00	0.3	9.76	9.80	-0.3	397	-0.09%
2019/12/13	0	0.00	60	9.80	9.77	-60	399	-15.02%
2019/11/22	3	9.76	0	0.00	9.76	3	535	0.56%
2019/11/21	1	9.73	0	0.00	9.76	1	538	0.19%
2019/11/15	2	9.80	0	0.00	9.80	2	593	0.34%
2019/11/14	4	9.85	0	0.00	9.84	4	598	0.67%
2019/11/11	0	0.00	1	9.87	9.71	-1	606	-0.16%
2019/09/04	2	10.00	0	0.00	10.20	2	747	0.27%
2019/09/03	1	10.15	1	10.10	9.95	0	682	0.00%
2019/08/28	1	9.68	2	9.68	9.67	-1	682	-0.15%
2019/08/23	2	9.93	0	0.00	9.83	2	710	0.28%
2019/08/15	0	0.00	1	9.85	9.80	-1	824	-0.12%
2019/08/14	0	0.00	5	9.82	9.85	-5	827	-0.60%
2019/08/02	2	9.66	0	0.00	9.68	2	1,206	0.17%
2019/07/29	3	9.83	0	0.00	9.88	3	1,208	0.25%
2019/07/17	0	0.00	1	10.10	10.20	-1	1,241	-0.08%
2019/07/16	2	10.28	1	10.20	10.20	1	1,241	0.08%
2019/07/11	0	0.00	1	9.85	9.86	-1	1,204	-0.08%
2019/07/10	1	9.83	0	0.00	9.83	1	1,244	0.08%
2019/07/09	0	0.00	1	9.84	9.83	-1	1,243	-0.08%
2019/07/05	0	0.00	2	9.95	9.95	-2	1,249	-0.16%
2019/07/04	0	0.00	8	9.96	9.95	-8	1,251	-0.64%
2019/07/03	0	0.00	345	9.92	9.94	-345	1,252	-27.55%	大賣/鉅額交易
2019/07/02	345	10.10	0	0.00	10.05	345	1,247	27.67%	大買/鉅額交易
2019/07/01	4	9.91	11	9.89	9.83	-7	1,227	-0.57%
2019/06/28	2	9.95	0	0.00	9.93	2	1,221	0.16%
2019/06/27	1	10.05	0	0.00	10.05	1	1,215	0.08%
2019/06/24	1	10.10	0	0.00	10.10	1	1,217	0.08%
2019/06/20	1	10.05	0	0.00	10.05	1	1,217	0.08%
2019/05/30	1	10.40	0	0.00	10.35	1	1,187	0.08%
2019/05/29	0	0.00	6	10.50	10.50	-6	1,173	-0.51%
2019/05/27	0	0.00	4	10.35	10.30	-4	1,115	-0.36%
2019/05/21	0	0.00	1	10.10	10.05	-1	1,095	-0.09%
2019/05/20	0	0.00	1	10.15	10.15	-1	1,074	-0.09%
2019/05/17	2	10.00	0	0.00	10.15	2	1,033	0.19%
2019/05/16	2	10.15	4	10.08	10.05	-2	992	-0.20%
2019/05/15	1	10.50	5	10.50	10.35	-4	956	-0.42%
2019/05/14	2	9.74	2	9.90	9.99	0	835	0.00%
2019/05/13	0	0.00	17	9.86	9.90	-17	786	-2.16%
2019/05/10	1	9.65	1	9.65	9.59	0	698	0.00%
2019/05/06	4	9.32	0	0.00	9.33	4	630	0.63%
2019/05/03	3	9.38	0	0.00	9.41	3	631	0.47%
2019/05/02	1	9.39	0	0.00	9.40	1	628	0.16%
2019/04/30	0	0.00	0	9.40	9.43	0	633	0.00%
2019/04/29	1	9.44	0	0.00	9.42	1	632	0.16%
2019/04/26	2	9.48	0	0.00	9.48	2	631	0.32%
2019/04/24	2	9.75	0	0.00	9.54	2	624	0.32%
2019/04/23	2	9.73	6	9.70	9.71	-4	597	-0.67%
2019/04/22	0	0.00	11	9.64	9.57	-11	568	-1.94%
2019/04/18	0	0.00	1	9.55	9.46	-1	552	-0.18%
2019/04/17	1	9.80	1	9.79	9.66	0	543	0.00%
2019/04/16	1	9.57	8	9.80	9.70	-7	485	-1.44%
2019/04/15	6	9.09	0	0.00	9.08	6	442	1.36%
2019/04/10	20	9.18	0	0.00	9.18	20	436	4.58%
2019/04/09	0	0.00	10	9.23	9.22	-10	434	-2.30%
2019/04/08	4	9.26	0	0.00	9.23	4	431	0.93%
2019/04/02	2	9.23	0	0.00	9.19	2	421	0.47%
2019/03/28	0	0.00	1	9.28	9.23	-1	408	-0.24%
2019/03/26	1	9.40	0	0.00	9.40	1	404	0.25%
2019/03/22	2	9.57	0	0.00	9.49	2	400	0.50%
2019/03/05	1	9.63	0	0.00	9.62	1	510	0.20%
2019/03/04	0	0.00	5	9.73	9.71	-5	626	-0.80%
2019/02/27	1	9.72	0	0.00	9.75	1	759	0.13%
2019/02/18	0	0.00	6	9.20	9.18	-6	751	-0.80%
2019/01/25	0	0.00	14	9.20	9.21	-14	836	-1.67%
2019/01/23	0	0.00	21	9.13	9.17	-21	862	-2.44%
2019/01/04	0	0.00	11	8.96	9.03	-11	892	-1.23%
2018/12/26	0	0.00	1	9.20	9.23	-1	903	-0.11%
2018/12/21	1	9.20	0	0.00	9.20	1	919	0.11%
2018/12/20	1	9.27	0	0.00	9.17	1	920	0.11%
2018/12/19	5	9.32	0	0.00	9.30	5	918	0.54%
2018/12/18	1	9.38	0	0.00	9.34	1	917	0.11%
2018/12/14	1	9.46	0	0.00	9.46	1	918	0.11%
2018/12/12	1	9.49	0	0.00	9.53	1	925	0.11%
2018/12/11	4	9.48	0	0.00	9.46	4	918	0.44%
2018/12/06	2	9.82	0	0.00	9.60	2	918	0.22%
2018/12/04	1	10.00	0	0.00	10.05	1	897	0.11%
2018/11/30	1	10.00	0	0.00	10.00	1	868	0.12%
2018/11/29	2	10.03	0	0.00	10.00	2	852	0.23%
2018/11/28	30	10.20	11	10.20	10.15	19	823	2.31%
2018/11/27	15	10.34	5	10.22	10.40	10	787	1.27%
2018/11/26	1	10.10	0	0.00	10.15	1	668	0.15%
2018/11/21	2	9.38	0	0.00	9.35	2	491	0.41%
2018/10/23	0	0.00	4	8.80	8.84	-4	506	-0.79%
2018/10/11	0	0.00	25	9.20	8.72	-25	561	-4.45%
2018/10/05	0	0.00	1	9.60	9.64	-1	559	-0.18%
2018/09/27	2	9.75	0	0.00	9.75	2	634	0.32%
2018/08/31	2	9.50	0	0.00	9.50	2	1,074	0.19%
2018/08/20	0	0.00	15	9.31	9.22	-15	1,285	-1.17%
2018/08/02	5	10.49	0	0.00	10.45	5	1,608	0.31%
2018/07/30	10	10.95	8	10.90	10.90	2	1,724	0.12%
2018/07/19	1	10.15	0	0.00	10.15	1	1,972	0.05%
2018/07/17	1	10.15	0	0.00	10.10	1	2,169	0.05%
2018/07/09	1	10.35	0	0.00	10.35	1	2,703	0.04%
2018/07/05	6	10.51	0	0.00	10.35	6	2,877	0.21%
2018/07/04	1	11.20	0	0.00	11.20	1	3,503	0.03%
2018/07/03	1	11.40	0	0.00	11.35	1	4,163	0.02%
2018/07/02	1	11.50	0	0.00	11.45	1	4,195	0.02%
2018/06/15	0.8	11.70	0	0.00	11.75	0.8	4,698	0.02%
2018/06/14	2.2	11.77	0	0.00	11.75	2.2	4,791	0.05%
2018/06/12	2	11.90	0.1	11.80	11.85	1.9	4,817	0.04%
2018/06/11	0	0.00	2	12.05	11.95	-2	4,811	-0.04%
2018/06/07	0	0.00	9	11.83	11.75	-9	4,763	-0.19%
2018/05/23	4	11.65	0	0.00	11.65	4	4,646	0.09%
2018/05/18	5	11.67	0	0.00	11.65	5	4,636	0.11%
2018/05/17	2	11.80	0	0.00	11.70	2	4,647	0.04%
2018/05/16	0	0.00	1	11.75	11.75	-1	4,645	-0.02%
2018/05/14	2	12.00	0	0.00	11.95	2	4,662	0.04%
2018/05/03	1	11.80	0	0.00	11.70	1	4,513	0.02%
2018/05/02	1	12.00	0	0.00	12.05	1	4,512	0.02%
2018/04/30	0	0.00	20	12.28	12.25	-20	4,538	-0.44%
2018/04/27	20	12.15	20	12.05	12.05	0	4,857	0.00%
2018/04/26	20	12.45	0	0.00	12.00	20	4,877	0.41%
2018/04/25	0	0.00	15	12.40	12.40	-15	4,854	-0.31%
2018/04/24	1	12.55	10	12.30	12.25	-9	4,841	-0.19%
2018/04/20	25	12.40	0	0.00	12.40	25	4,705	0.53%
2018/04/19	0	0.00	5	12.40	12.40	-5	4,650	-0.11%
2018/04/18	1	12.15	1	12.05	12.05	0	4,582	0.00%
2018/04/17	0	0.00	17.2	12.20	12.05	-17.2	4,668	-0.37%
2018/04/16	6	11.87	25	11.93	11.90	-19	4,870	-0.39%
2018/04/12	0	0.00	1	12.25	12.20	-1	5,000	-0.02%
2018/04/11	0	0.00	1	12.30	12.55	-1	5,026	-0.02%
2018/04/10	11	13.61	32	13.73	12.40	-21	5,040	-0.42%
2018/04/09	26	12.58	28	12.75	13.20	-2	4,437	-0.05%
2018/04/03	0	0.00	10	11.80	12.00	-10	3,859	-0.26%
2018/04/02	10	11.95	0	0.00	11.95	10	4,154	0.24%
2018/03/31	0	0.00	1	11.75	11.75	-1	4,010	-0.02%
2018/03/30	2	11.85	0	0.00	11.75	2	4,042	0.05%
2018/03/29	2	11.80	0	0.00	11.80	2	3,993	0.05%
2018/03/27	1	11.70	0	0.00	11.70	1	3,885	0.03%
2018/03/23	5	11.10	0	0.00	11.15	5	3,823	0.13%
2018/03/20	0	0.00	2	11.45	11.35	-2	3,818	-0.05%
2018/03/14	0	0.00	15	11.10	11.05	-15	3,740	-0.40%
2018/03/05	11	10.82	6	10.85	10.75	5	4,109	0.12%
2018/02/27	6	11.05	0	0.00	11.05	6	4,608	0.13%
2018/02/26	16	10.94	0	0.00	10.90	16	4,605	0.35%
2018/02/07	0	0.00	5	10.50	10.50	-5	4,690	-0.11%
2018/02/06	5	10.20	0	0.00	10.30	5	4,694	0.11%
2018/02/05	3	10.95	9	10.97	11.15	-6	4,692	-0.13%
2018/02/02	0	0.00	15	11.30	11.30	-15	5,052	-0.30%
2018/02/01	1	11.50	0	0.00	11.35	1	5,093	0.02%
2018/01/31	1	11.40	0	0.00	11.40	1	5,163	0.02%
2018/01/30	9	11.48	2	11.55	11.40	7	5,144	0.14%
2018/01/29	2	11.73	0	0.00	11.65	2	5,110	0.04%
2018/01/26	2	11.75	0	0.00	11.80	2	5,088	0.04%
2018/01/25	2	12.05	2	11.90	11.80	0	5,071	0.00%
2018/01/24	3	11.93	0	0.00	11.90	3	5,028	0.06%
2018/01/23	16	12.16	7	12.25	12.10	9	5,016	0.18%
2018/01/19	3	11.45	12	11.45	11.50	-9	4,646	-0.19%
2018/01/17	0	0.00	1	11.80	11.75	-1	4,594	-0.02%
2018/01/16	2	11.83	0	0.00	11.80	2	4,566	0.04%
2018/01/15	10	12.10	0	0.00	12.00	10	4,538	0.22%
2018/01/12	2	11.85	0	0.00	11.95	2	4,485	0.04%
2018/01/10	14	12.29	5	12.40	12.10	9	4,334	0.21%
2018/01/09	22	11.95	5	12.00	11.85	17	4,243	0.40%
2018/01/08	0	0.00	0	11.80	11.85	0	4,098	0.00%
2018/01/05	5	11.85	0	0.00	11.85	5	4,037	0.12%
2018/01/04	5	11.85	0	0.00	11.90	5	3,947	0.13%
2018/01/02	0	0.00	2	11.75	11.80	-2	3,752	-0.05%