華榮 (1608)-凱基-彰化券商分點個股進出

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－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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
2024/12/03	0	0.00	1	28.65	28.30	-1	1,465	-0.07%
2024/11/28	3	28.68	0	0.00	28.45	3	1,533	0.20%
2024/11/26	0	0.00	10	30.15	29.80	-10	1,588	-0.63%
2024/11/22	1.1	29.18	2	29.60	29.65	-1	1,625	-0.06%
2024/11/21	2	28.80	2	29.03	29.10	0	1,644	0.00%
2024/11/20	2	28.90	0	0.00	28.85	2	1,694	0.12%
2024/11/18	1	29.00	1	28.70	28.70	0	1,818	0.00%
2024/11/15	1	29.35	0	0.00	29.25	1	1,848	0.05%
2024/11/14	1	29.05	1	28.60	28.60	0	1,887	0.00%
2024/11/13	1	28.90	1	29.20	29.40	0	1,926	0.00%
2024/11/07	10	30.00	0	0.00	30.20	10	2,445	0.41%
2024/11/05	3	29.62	1	30.00	29.70	2	2,622	0.08%
2024/10/29	3	29.28	1	29.20	29.20	2	3,084	0.06%
2024/10/28	0	0.00	2	29.80	29.75	-2	3,119	-0.06%
2024/10/25	1	29.85	0	0.00	29.85	1	3,238	0.03%
2024/10/24	1	29.90	0	0.00	29.90	1	3,363	0.03%
2024/10/23	0.1	30.89	0	0.00	30.30	0.1	3,435	0.00%
2024/10/22	1	30.10	0	0.00	30.25	1	3,521	0.03%
2024/10/21	0	0.00	1	30.30	30.50	-1	3,679	-0.03%
2024/10/18	1	30.78	0	0.00	30.20	1	3,898	0.03%
2024/10/17	1	30.35	1	30.80	30.70	0	4,133	0.00%
2024/10/16	1	30.00	1	30.30	30.30	0	4,746	0.00%
2024/10/15	3	30.32	3	30.15	30.15	0	5,110	0.00%
2024/10/14	1	30.30	1	30.55	30.55	0	6,546	0.00%
2024/10/11	5	30.55	3	30.30	30.30	2	7,635	0.03%
2024/10/09	4.1	31.55	4	31.08	31.05	0.1	7,759	0.00%
2024/10/08	2	31.83	0	0.00	31.85	2	8,032	0.03%
2024/10/07	1	32.55	0	0.00	32.55	1	8,479	0.01%
2024/10/04	0.1	32.65	0	0.00	32.35	0.1	8,571	0.00%
2024/09/30	1	33.25	0	0.00	33.20	1	8,928	0.01%
2024/09/27	1	33.60	1.9	33.77	34.10	-0.9	8,988	-0.01%
2024/09/26	2	32.70	2	33.35	32.70	0	8,939	0.00%
2024/09/23	0	32.65	3	32.70	32.70	-3	9,042	-0.03%
2024/09/20	3	32.63	1	32.60	32.05	2	9,094	0.02%
2024/09/19	2	32.13	2	32.28	32.40	0	9,177	0.00%
2024/09/18	1	32.00	2	32.35	32.00	-1	9,231	-0.01%
2024/09/16	2	31.55	2	31.80	31.80	0	9,278	0.00%
2024/09/13	0	0.00	3	31.47	31.45	-3	9,377	-0.03%
2024/09/12	1	31.00	1	31.25	31.05	0	9,515	0.00%
2024/09/10	4	31.04	0	0.00	30.40	4	10,247	0.04%
2024/09/09	1	30.00	1	30.50	31.00	0	11,078	0.00%
2024/09/06	1	30.80	4	31.03	31.05	-3	11,377	-0.03%
2024/09/05	4.1	31.12	0	0.00	30.95	4.1	11,872	0.03%
2024/09/04	1.1	31.26	6	31.38	31.25	-5	12,708	-0.04%
2024/09/03	7	33.23	5	32.96	32.80	2	13,155	0.02%
2024/09/02	3	33.77	2	34.15	33.60	1	13,202	0.01%
2024/08/30	1	33.50	4	33.46	33.65	-3	13,277	-0.02%
2024/08/29	2.2	33.51	0	0.00	33.50	2.2	13,385	0.02%
2024/08/28	2	34.10	0	0.00	34.10	2	13,419	0.01%
2024/08/27	0.1	34.40	0	0.00	34.40	0.1	13,593	0.00%
2024/08/26	2	34.55	0	0.00	34.45	2	13,645	0.01%
2024/08/23	0	0.00	8	34.69	35.00	-8	13,690	-0.06%
2024/08/22	7	35.47	7	35.17	34.90	0	13,749	0.00%
2024/08/21	1	35.40	11	35.40	35.50	-10	13,817	-0.07%
2024/08/20	1	35.20	2	35.85	35.20	-1	13,912	-0.01%
2024/08/19	5	34.80	0	0.00	34.95	5	14,118	0.04%
2024/08/15	3	34.97	0	0.00	34.85	3	15,194	0.02%
2024/08/14	0	0.00	12	35.54	35.45	-12	15,954	-0.08%
2024/08/13	15	34.90	3	35.23	35.35	12	16,055	0.07%
2024/08/12	1.1	35.01	0	0.00	34.75	1.1	16,582	0.01%
2024/08/09	7	33.72	8	34.10	34.20	-1	16,994	-0.01%
2024/08/08	2	32.53	0	0.00	32.40	2	16,961	0.01%
2024/08/07	2	32.90	5	32.79	33.35	-3	17,053	-0.02%
2024/08/06	6	30.19	12	31.17	31.20	-6	17,144	-0.03%
2024/08/05	15	31.92	20	31.35	31.35	-5	17,263	-0.03%
2024/08/02	3	34.88	5	35.20	34.80	-2	17,639	-0.01%
2024/08/01	5.1	35.66	6	36.21	36.65	-0.9	18,098	-0.01%
2024/07/31	1	35.25	2	35.20	35.25	-1	18,183	-0.01%
2024/07/30	0	0.00	1	35.20	35.65	-1	18,485	-0.01%
2024/07/29	6	37.58	0	0.00	36.00	6	18,633	0.03%
2024/07/26	22	37.78	21	38.07	37.95	1	18,649	0.01%
2024/07/23	6	37.81	6	37.96	38.20	0	18,825	0.00%
2024/07/22	10	38.04	8	37.94	37.30	2	19,163	0.01%
2024/07/19	1.3	40.99	8.1	39.93	38.95	-6.8	19,322	-0.04%
2024/07/18	10.2	40.67	3	40.52	40.40	7.2	19,714	0.04%
2024/07/17	43.1	42.26	22	42.52	41.40	21.1	20,156	0.10%
2024/07/16	46	41.92	14	41.78	41.20	32	20,540	0.16%
2024/07/15	65.4	42.80	75	42.51	42.05	-9.6	22,823	-0.04%
2024/07/12	10	42.00	93.5	42.23	43.25	-83.5	23,003	-0.36%
2024/07/11	0	0.00	8	39.29	39.35	-8	22,513	-0.04%
2024/07/10	50	39.67	32	39.52	39.25	18	23,164	0.08%
2024/07/09	6.3	40.07	16	40.57	40.50	-9.7	24,476	-0.04%
2024/07/08	2	39.13	30	38.70	38.65	-28	24,646	-0.11%
2024/07/05	14	39.47	6	39.30	39.35	8	24,894	0.03%
2024/07/04	33	38.79	1	38.90	38.75	32	25,685	0.12%
2024/07/03	4	38.25	3.2	37.86	37.80	0.8	26,263	0.00%
2024/07/02	0.2	38.55	0	0.00	38.15	0.2	26,689	0.00%
2024/07/01	1	38.60	1.1	38.92	38.55	-0.1	26,809	0.00%
2024/06/28	6	38.34	5	38.35	38.35	1	26,974	0.00%
2024/06/27	2	38.35	0	0.00	38.00	2	27,122	0.01%
2024/06/26	2	38.63	1	38.75	38.75	1	27,388	0.00%
2024/06/25	7	38.46	7	38.44	38.80	0	28,043	0.00%
2024/06/24	6	37.86	9	37.77	37.80	-3	29,744	-0.01%
2024/06/21	8	38.83	6	38.42	38.35	2	31,083	0.01%
2024/06/20	13	39.02	10	38.60	38.60	3	31,283	0.01%
2024/06/19	6	38.90	2	38.53	38.40	4	31,580	0.01%
2024/06/18	3.1	39.44	220	39.55	39.10	-216.9	31,559	-0.69%	大賣/鉅額交易
2024/06/17	104.2	40.85	49	40.68	39.95	55.1	31,441	0.18%	大買/
2024/06/14	63	40.44	70.2	40.66	40.95	-7.2	31,074	-0.02%
2024/06/13	24.2	39.08	27.2	39.29	38.90	-3	30,427	-0.01%
2024/06/12	12.2	38.78	12.2	38.85	38.30	0	30,372	0.00%
2024/06/11	16.4	38.35	3	38.30	37.45	13.4	30,360	0.04%
2024/06/07	10	38.26	33.4	38.77	39.70	-23.4	30,257	-0.08%
2024/06/06	5.1	36.55	3	36.07	36.10	2.1	30,029	0.01%
2024/06/05	8	36.81	12	36.47	36.30	-4	30,098	-0.01%
2024/06/04	6	37.78	8	37.73	37.15	-2	30,029	-0.01%
2024/06/03	4	37.53	10	37.25	37.10	-6	29,951	-0.02%
2024/05/31	5	37.10	12.1	37.34	37.90	-7.1	30,045	-0.02%
2024/05/30	3	36.93	4	37.16	36.55	-1	29,886	0.00%
2024/05/29	7	37.46	6	37.15	37.10	1	29,851	0.00%
2024/05/28	3	37.63	3.1	37.78	37.75	-0.1	29,824	0.00%
2024/05/27	3	37.47	1	37.45	37.50	2	29,805	0.01%
2024/05/24	20	37.45	11	36.93	37.20	9	29,828	0.03%
2024/05/23	20.1	37.97	3	37.35	37.15	17.1	29,799	0.06%
2024/05/22	30.1	40.17	19	39.56	39.50	11.1	29,520	0.04%
2024/05/21	45	40.77	32	40.92	40.70	13	29,135	0.04%
2024/05/20	244	41.04	62.2	40.42	39.45	181.9	28,370	0.64%	大買/鉅額交易
2024/05/17	12.1	38.32	7	38.41	38.00	5.1	27,564	0.02%
2024/05/16	39.2	38.83	20.2	38.64	38.55	19	27,373	0.07%
2024/05/15	28.1	37.73	31.2	38.30	37.80	-3.1	26,772	-0.01%
2024/05/14	5	36.21	5	35.94	36.00	0	26,181	0.00%
2024/05/13	6.1	36.69	5	36.18	36.20	1.1	26,053	0.00%
2024/05/10	6	36.55	5	36.54	37.10	1	25,883	0.00%
2024/05/09	11.1	37.20	9.2	36.91	36.80	1.9	25,688	0.01%
2024/05/08	22.1	36.79	19.1	36.61	36.40	3	25,384	0.01%
2024/05/07	8	35.19	16	35.76	36.95	-8	24,884	-0.03%
2024/05/06	3	33.93	5	33.81	33.70	-2	24,333	-0.01%
2024/05/03	12	34.98	35	34.50	34.30	-23	24,165	-0.10%
2024/05/02	10	36.35	4.1	36.71	36.55	5.9	23,816	0.02%
2024/04/30	3.1	36.01	2	35.95	36.05	1.1	23,547	0.00%
2024/04/29	12	36.76	7	36.75	36.55	5	23,404	0.02%
2024/04/26	9	37.27	12.1	37.65	37.10	-3.1	23,143	-0.01%
2024/04/25	6	36.18	14	36.10	36.05	-8	22,790	-0.04%
2024/04/24	25.1	37.48	19	37.54	37.15	6.1	22,472	0.03%
2024/04/23	35.4	39.30	49	38.38	37.55	-13.6	21,867	-0.06%
2024/04/22	50.4	41.27	32.2	41.39	38.25	18.2	21,187	0.09%
2024/04/19	136.6	44.27	124	43.51	42.45	12.6	20,208	0.06%	大買/大賣/
2024/04/18	51	42.99	68.1	44.06	44.45	-17.1	17,544	-0.10%
2024/04/17	15	38.55	60	39.75	40.45	-45	15,918	-0.28%
2024/04/16	56	37.75	35	37.56	36.80	21	15,344	0.14%
2024/04/15	90	39.38	48	39.32	39.00	42	14,552	0.29%
2024/04/12	15	35.95	71	37.24	38.00	-56	12,947	-0.43%
2024/04/11	13	35.03	1	35.50	34.55	12	12,328	0.10%
2024/04/10	29	36.71	15	36.05	35.35	14	12,037	0.12%
2024/04/09	10	35.15	67.2	36.18	36.30	-57.2	11,035	-0.52%
2024/04/08	7	31.29	142.1	32.32	33.00	-135.1	10,300	-1.31%	大賣/鉅額交易
2024/04/03	51	30.36	13	30.15	30.00	38	9,783	0.39%
2024/04/02	17	29.91	47	29.96	30.00	-30	9,639	-0.31%
2024/04/01	34	30.06	17	29.73	29.95	17	9,426	0.18%
2024/03/29	42	30.38	38.2	30.11	29.85	3.8	9,240	0.04%
2024/03/28	76	30.76	90.3	30.51	30.70	-14.3	8,914	-0.16%
2024/03/27	103	29.81	141	30.56	30.35	-38	8,197	-0.46%	大買/大賣/
2024/03/26	95	28.12	89	28.89	29.05	6	6,400	0.09%
2024/03/25	10	26.82	15	26.46	26.45	-5	5,008	-0.10%
2024/03/22	43	26.10	47.2	26.11	26.20	-4.2	4,771	-0.09%
2024/03/21	16	25.45	10	25.63	25.65	6	4,396	0.14%
2024/03/20	12	25.17	9	25.10	25.10	3	4,349	0.07%
2024/03/19	59.2	25.81	65	25.59	25.50	-5.8	4,284	-0.14%
2024/03/18	28	25.68	23	25.88	25.80	5	4,234	0.12%
2024/03/15	3	25.63	9	25.93	25.90	-6	4,520	-0.13%
2024/03/14	27	25.26	28	25.70	25.95	-1	4,332	-0.02%
2024/03/13	62.3	25.74	59	25.26	24.80	3.3	4,027	0.08%
2024/03/12	19	23.83	22	24.29	24.35	-3	3,342	-0.09%
2024/03/11	24	22.86	38	23.42	23.50	-14	3,084	-0.45%
2024/03/08	9	22.48	2	22.30	22.35	7	2,953	0.24%
2024/03/07	1	22.45	30	22.70	22.70	-29	2,971	-0.98%
2024/03/06	7	23.27	35	22.94	22.85	-28	2,938	-0.95%
2024/03/05	20	22.63	15	22.35	22.35	5	2,779	0.18%
2024/03/04	0	0.00	1	22.20	22.25	-1	2,747	-0.04%
2024/02/29	7	22.80	7	22.85	22.75	0	2,667	0.00%
2024/02/27	58	22.87	29	22.46	22.40	29	2,620	1.11%
2024/02/26	7	22.54	3	22.35	22.25	4	2,486	0.16%
2024/02/21	0	0.00	15	21.45	21.45	-15	2,346	-0.64%
2024/02/19	0	0.00	1	21.75	21.65	-1	2,335	-0.04%
2024/02/15	0	0.00	1	20.55	20.65	-1	2,277	-0.04%
2024/02/05	1	20.20	6	20.30	20.20	-5	2,279	-0.22%
2024/02/02	2	20.70	0	0.00	20.45	2	2,279	0.09%
2024/01/30	1	20.45	0	0.00	20.45	1	2,293	0.04%
2024/01/22	0	0.00	2	20.55	20.60	-2	2,277	-0.09%
2024/01/19	2	20.73	1	20.85	20.55	1	2,268	0.04%
2024/01/12	2	20.40	0	0.00	20.30	2	2,168	0.09%
2024/01/11	2	20.38	0	0.00	20.40	2	2,173	0.09%
2024/01/10	1	20.55	0	0.00	20.45	1	2,176	0.05%
2024/01/09	0	0.00	1	21.30	21.35	-1	2,149	-0.05%
2024/01/08	0	0.00	2	21.90	21.75	-2	2,140	-0.09%
2024/01/04	1	22.30	0	0.00	21.80	1	2,123	0.05%
2023/12/29	32	21.58	1	21.50	21.45	31	2,062	1.50%
2023/12/28	1	21.75	0	0.00	21.75	1	2,053	0.05%
2023/12/27	0	0.00	2	21.53	21.35	-2	2,044	-0.10%
2023/12/26	1	21.30	0	0.00	21.40	1	2,074	0.05%
2023/12/25	5	21.25	0	0.00	21.25	5	2,117	0.24%
2023/12/18	6	22.58	1	22.85	22.30	5	2,204	0.23%
2023/12/15	11	22.58	6	22.58	22.55	5	2,175	0.23%
2023/12/14	2	22.43	3	22.23	22.20	-1	2,090	-0.05%
2023/12/13	7	22.56	7	22.31	22.30	0	2,042	0.00%
2023/12/12	15	23.00	24	23.40	22.90	-9	1,940	-0.46%
2023/12/11	1	21.90	22	21.99	21.85	-21	1,444	-1.45%
2023/12/08	3	21.95	3	22.12	21.65	0	1,370	0.00%
2023/12/07	0	0.00	4	21.13	21.40	-4	1,182	-0.34%
2023/12/04	0	0.00	3	20.77	20.65	-3	1,126	-0.27%
2023/12/01	0	0.00	1	20.30	20.20	-1	1,083	-0.09%
2023/11/30	6	20.10	55	20.04	20.05	-49	1,072	-4.57%
2023/11/29	0	0.00	5	19.95	19.90	-5	1,080	-0.46%
2023/11/24	0	0.00	13	20.10	20.00	-13	1,102	-1.18%
2023/11/22	2	19.70	0	0.00	19.70	2	1,085	0.18%
2023/11/21	0	0.00	2	19.80	19.75	-2	1,100	-0.18%
2023/11/20	0	0.00	1	19.65	19.60	-1	1,101	-0.09%
2023/11/17	0	0.00	20	19.50	19.55	-20	1,114	-1.79%
2023/11/16	0	0.00	1	19.55	19.50	-1	1,123	-0.09%
2023/11/15	0	0.00	1	19.50	19.50	-1	1,134	-0.09%
2023/11/14	0	0.00	0.1	18.90	18.95	-0.1	1,137	-0.01%
2023/11/13	1	18.85	40	18.90	18.80	-39	1,172	-3.33%
2023/11/10	0	0.00	85	19.01	18.95	-85	1,193	-7.12%
2023/11/08	4	19.55	0	0.00	19.40	4	1,223	0.33%
2023/10/30	0	0.00	4	19.35	19.65	-4	2,234	-0.18%
2023/10/20	2	18.75	1	18.80	18.75	1	2,455	0.04%
2023/10/19	0	0.00	40	19.13	19.25	-40	2,468	-1.62%
2023/10/18	2	19.53	11	19.35	19.35	-9	2,480	-0.36%
2023/10/17	1	20.05	1	19.70	19.70	0	2,498	0.00%
2023/10/16	1	20.15	1	20.00	20.00	0	2,545	0.00%
2023/10/12	1	20.35	1	20.45	20.55	0	2,642	0.00%
2023/10/11	4	20.51	4	20.48	20.30	0	2,680	0.00%
2023/10/05	1	20.50	2	20.63	20.50	-1	2,800	-0.04%
2023/10/04	8	20.41	11	20.51	20.50	-3	2,866	-0.10%
2023/10/03	1	21.05	1	20.75	20.75	0	2,959	0.00%
2023/10/02	13	20.92	1	20.90	20.90	12	2,989	0.40%
2023/09/28	0	20.75	1	20.75	20.80	-1	2,992	-0.03%
2023/09/27	1	20.55	1	20.15	20.15	0	3,135	0.00%
2023/09/26	2	19.85	2	20.45	20.80	0	3,175	0.00%
2023/09/25	1	19.60	1	19.75	19.75	0	3,134	0.00%
2023/09/21	1	19.75	1	19.80	19.75	0	3,204	0.00%
2023/09/20	0	0.00	1	20.00	20.05	-1	3,253	-0.03%
2023/09/18	1	20.25	0	0.00	20.20	1	3,404	0.03%
2023/09/15	1	20.30	1	20.25	20.25	0	3,467	0.00%
2023/09/14	0	0.00	2	20.40	20.30	-2	3,532	-0.06%
2023/09/13	0	0.00	4	20.30	20.30	-4	3,585	-0.11%
2023/09/12	2	20.18	0	0.00	20.20	2	3,702	0.05%
2023/09/11	0	0.00	1	20.20	20.20	-1	3,773	-0.03%
2023/09/07	0	0.00	2	20.95	20.90	-2	3,838	-0.05%
2023/09/06	1	20.70	0	0.00	20.75	1	3,906	0.03%
2023/09/04	2	20.83	0	0.00	20.75	2	4,262	0.05%
2023/09/01	0	0.00	1	20.65	20.60	-1	4,699	-0.02%
2023/08/31	0	0.00	2	20.50	20.50	-2	5,011	-0.04%
2023/08/30	15	20.25	2	20.30	20.25	13	5,321	0.24%
2023/08/25	0	0.00	2	20.40	20.25	-2	5,804	-0.03%
2023/08/23	1	20.25	0	0.00	20.15	1	7,054	0.01%
2023/08/18	5	20.38	8	20.43	20.10	-3	8,134	-0.04%
2023/08/17	0	0.00	3	19.73	20.25	-3	8,214	-0.04%
2023/08/16	0	0.00	1	19.95	19.85	-1	8,468	-0.01%
2023/08/14	0	0.00	15	20.00	19.90	-15	8,610	-0.17%
2023/08/10	1	20.85	0	0.00	20.95	1	9,026	0.01%
2023/08/09	2	21.35	4	21.35	21.25	-2	9,031	-0.02%
2023/08/08	3	21.50	5	21.50	21.45	-2	9,125	-0.02%
2023/08/07	3	21.00	0	0.00	21.05	3	9,083	0.03%
2023/08/04	12	21.11	26	21.10	21.05	-14	9,026	-0.16%
2023/08/02	0	0.00	34	23.27	23.35	-34	8,726	-0.39%
2023/08/01	13	20.98	5	21.25	21.25	8	8,298	0.10%
2023/07/31	3	20.95	0	0.00	20.60	3	8,307	0.04%
2023/07/28	1	20.75	0	0.00	20.85	1	8,356	0.01%
2023/07/27	0	0.00	3	20.80	20.80	-3	8,341	-0.04%
2023/07/26	8	20.54	0	0.00	20.40	8	8,328	0.10%
2023/07/25	1	20.30	0	0.00	20.10	1	8,262	0.01%
2023/07/24	10	19.80	10	20.00	20.00	0	8,237	0.00%
2023/07/20	0	0.00	1	20.60	20.75	-1	8,204	-0.01%
2023/07/19	1	20.30	53	20.36	20.25	-52	8,184	-0.64%
2023/07/17	13	21.17	10	21.25	21.20	3	8,139	0.04%
2023/07/14	6	21.31	0	0.00	21.15	6	8,175	0.07%
2023/07/13	0	0.00	2	21.75	21.40	-2	8,163	-0.02%
2023/07/12	6	22.08	4	22.00	21.85	2	8,134	0.02%
2023/07/11	11	22.93	10	23.10	22.90	1	8,131	0.01%
2023/07/10	12	23.43	32	23.37	23.20	-20	8,091	-0.25%
2023/07/07	10	23.15	23	23.35	23.20	-13	8,036	-0.16%
2023/07/06	22	23.15	0	0.00	23.15	22	7,994	0.28%
2023/07/05	29	23.60	20	23.40	23.30	9	7,953	0.11%
2023/07/04	2	23.55	2	23.70	23.85	0	7,765	0.00%
2023/07/03	19	23.55	15	23.63	23.60	4	7,681	0.05%
2023/06/30	10	23.30	11	23.35	23.25	-1	7,604	-0.01%
2023/06/29	0	0.00	3	22.95	23.05	-3	7,559	-0.04%
2023/06/28	0	0.00	1	23.25	22.75	-1	7,528	-0.01%
2023/06/27	11	23.34	10	22.80	22.75	1	7,466	0.01%
2023/06/26	5	23.45	5	23.70	23.65	0	7,359	0.00%
2023/06/21	10	23.30	10	23.40	23.65	0	7,314	0.00%
2023/06/20	10	23.50	10	23.60	23.60	0	7,249	0.00%
2023/06/19	5	23.30	11	23.32	23.30	-6	7,176	-0.08%
2023/06/16	22	23.64	26	23.64	23.50	-4	7,141	-0.06%
2023/06/15	4	22.55	278	23.21	23.20	-274	7,024	-3.90%	大賣/鉅額交易
2023/06/14	3	23.08	4	23.03	22.90	-1	6,943	-0.01%
2023/06/13	5	23.30	37	23.08	23.00	-32	6,900	-0.46%
2023/06/12	6	23.22	12	22.92	22.90	-6	6,850	-0.09%
2023/06/09	49	23.59	25	23.26	23.25	24	6,772	0.35%
2023/06/08	46	24.29	35	24.15	24.05	11	6,614	0.17%
2023/06/07	69	24.42	69.2	24.54	24.70	-0.2	6,419	0.00%
2023/06/06	41.2	24.12	66	24.14	24.05	-24.8	5,971	-0.42%
2023/06/05	42	23.96	41	23.82	23.70	1	5,678	0.02%
2023/06/02	26	23.20	69	23.36	23.10	-43	5,362	-0.80%
2023/06/01	24	22.60	2	22.58	22.55	22	5,089	0.43%
2023/05/31	27	22.67	31	22.90	22.90	-4	5,001	-0.08%
2023/05/30	58	22.66	24	22.75	22.75	34	4,870	0.70%
2023/05/29	303	24.58	34	23.81	23.20	269	4,519	5.95%	大買/鉅額交易
2023/05/26	59	23.15	86	23.73	23.85	-27	3,606	-0.75%
2023/05/25	33	21.30	17	21.63	21.70	16	3,069	0.52%
2023/05/24	16	19.23	27	19.61	19.75	-11	2,707	-0.41%
2023/05/23	11	18.89	31	18.93	18.85	-20	2,508	-0.80%
2023/05/22	12	19.28	134.1	18.81	19.20	-122.1	2,414	-5.05%	大賣/鉅額交易
2023/05/19	16	18.00	1	18.20	17.90	15	2,130	0.70%
2023/05/18	37	17.99	5	18.10	18.15	32	2,063	1.55%
2023/05/17	20	18.61	18	18.57	18.35	2	1,976	0.10%
2023/05/16	4	18.28	7	18.19	18.35	-3	1,736	-0.17%
2023/05/15	11	17.09	17	17.13	17.00	-6	1,515	-0.40%
2023/05/12	31	16.60	19	16.72	17.30	12	1,484	0.81%
2023/05/11	31	16.60	19	16.72	16.70	12	1,345	0.89%
2023/05/08	20	16.63	0	0.00	16.60	20	1,313	1.52%
2023/05/05	26	17.16	20	16.77	16.75	6	1,319	0.45%
2023/05/04	17	16.95	29	17.21	17.50	-12	1,283	-0.94%
2023/05/03	10	16.65	0	0.00	16.65	10	1,288	0.78%
2023/05/02	5	16.50	0	0.00	16.95	5	1,443	0.35%
2023/04/25	3	16.15	0	0.00	16.10	3	1,536	0.20%
2023/04/21	1	16.00	1	16.15	16.00	0	1,679	0.00%
2023/04/20	9	16.84	5	16.25	16.25	4	1,658	0.24%
2023/04/19	5	17.25	26	17.09	17.05	-21	1,615	-1.30%
2023/04/18	0	0.00	1	16.55	16.40	-1	1,523	-0.07%
2023/04/17	0	0.00	6	16.35	16.35	-6	1,493	-0.40%
2023/04/14	22	16.68	3	16.15	16.10	19	1,468	1.29%
2023/04/12	0	15.35	0	0.00	15.75	0	1,365	0.00%
2023/04/06	0	0.00	15	14.80	14.90	-15	1,312	-1.14%
2023/03/27	3	15.10	0	0.00	14.95	3	1,339	0.22%
2023/03/20	1	14.60	0	0.00	14.60	1	1,320	0.08%
2023/03/15	0	0.00	1	14.70	14.60	-1	1,316	-0.08%
2023/03/10	1	15.00	0	0.00	14.90	1	1,339	0.07%
2023/03/09	2	15.90	0	0.00	15.55	2	1,339	0.15%
2023/03/08	1	15.80	0	0.00	15.85	1	1,340	0.07%
2023/03/01	1	15.25	0	0.00	15.15	1	1,371	0.07%
2023/02/23	0	0.00	5	15.75	15.75	-5	1,373	-0.36%
2023/02/16	6	15.90	6	15.70	15.65	0	1,540	0.00%
2023/02/15	6	15.68	6	15.75	15.75	0	1,545	0.00%
2023/02/14	0	0.00	1	15.80	15.50	-1	1,537	-0.07%
2023/02/10	1	15.25	0	0.00	15.20	1	1,615	0.06%
2023/02/09	0	0.00	1	15.60	15.65	-1	1,725	-0.06%
2023/02/08	5	16.00	6	15.60	15.55	-1	1,724	-0.06%
2023/02/07	0	15.50	10	15.45	15.55	-10	1,691	-0.59%
2023/02/01	8	15.91	7	15.99	15.90	1	1,671	0.06%
2023/01/31	31	15.45	23	15.87	15.95	8	1,612	0.50%
2023/01/30	0	0.00	5	14.84	14.85	-5	1,491	-0.34%
2023/01/13	7	14.51	4	14.78	14.80	3	1,610	0.19%
2023/01/12	20	14.70	18	14.69	14.75	2	1,563	0.13%
2023/01/10	0.1	13.95	0	0.00	13.80	0.1	1,397	0.01%
2022/12/29	0	0.00	1	13.70	13.75	-1	1,413	-0.07%
2022/12/20	1	13.75	0	0.00	13.50	1	1,395	0.07%
2022/12/19	1	13.90	0	0.00	13.80	1	1,410	0.07%
2022/12/15	2	14.60	0	0.00	14.50	2	1,402	0.14%
2022/12/14	0	0.00	2	14.75	14.70	-2	1,400	-0.14%
2022/12/13	0	0.00	1	14.85	14.80	-1	1,396	-0.07%
2022/12/01	1	14.90	0	0.00	14.80	1	1,340	0.07%
2022/11/23	0	0.00	2	14.40	14.50	-2	1,232	-0.16%
2022/11/16	2	14.23	0	0.00	14.20	2	1,177	0.17%
2022/11/15	5	15.05	3	14.80	14.80	2	1,151	0.17%
2022/11/14	14	14.87	8	14.38	14.80	6	1,081	0.55%
2022/11/11	0	0.00	5	14.00	13.95	-5	1,006	-0.50%
2022/11/08	6.1	14.44	0	0.00	14.15	6.1	962	0.63%
2022/11/07	4	14.38	1	14.80	14.95	3	909	0.33%
2022/11/03	2	13.10	0	0.00	13.40	2	781	0.26%
2022/11/02	2	13.55	0	0.00	13.40	2	782	0.26%
2022/11/01	0	0.00	17	13.37	13.45	-17	773	-2.20%
2022/10/31	2	12.90	0	0.00	12.85	2	751	0.27%
2022/10/27	2	13.10	2	13.45	13.20	0	744	0.00%
2022/10/26	1	13.00	0	0.00	13.00	1	732	0.14%
2022/10/25	6.1	13.35	4	13.53	13.30	2.1	696	0.30%
2022/10/24	4	12.80	5	13.14	13.20	-1	541	-0.18%
2022/10/18	0.1	12.05	0	0.00	12.15	0.1	475	0.02%
2022/10/13	0	12.20	0	0.00	11.55	0	472	0.01%
2022/10/11	0	0.00	12	12.35	12.30	-12	466	-2.57%
2022/10/05	5	12.95	0	0.00	12.80	5	480	1.04%
2022/10/04	4	12.75	0	0.00	13.00	4	501	0.80%
2022/09/29	19	12.40	0	0.00	12.60	19	558	3.40%
2022/09/28	0.1	12.80	0	0.00	12.25	0.1	603	0.01%
2022/09/27	1	12.60	2	12.85	12.85	-1	619	-0.16%
2022/09/26	0.1	13.17	0	0.00	12.80	0.1	632	0.01%
2022/09/23	0	0.00	11	13.55	13.50	-11	645	-1.70%
2022/09/22	0.1	13.70	2	13.70	13.65	-2	669	-0.29%
2022/09/21	12	13.88	0	0.00	13.75	12	673	1.78%
2022/09/19	1	13.95	3	13.90	13.90	-2	683	-0.29%
2022/09/15	1	14.20	0	0.00	14.10	1	710	0.14%
2022/09/14	0.1	14.15	0	0.00	14.05	0.1	719	0.01%
2022/09/13	6.1	14.30	6	14.30	14.35	0.1	734	0.01%
2022/09/07	7.1	13.79	0	0.00	13.70	7.1	766	0.92%
2022/09/05	1	14.15	0	0.00	14.10	1	770	0.13%
2022/09/02	1.1	14.55	0	0.00	14.40	1.1	774	0.14%
2022/08/31	0.1	15.20	0	0.00	15.10	0.1	767	0.01%
2022/08/29	0.1	15.00	0	0.00	14.90	0.1	769	0.01%
2022/08/25	0	0.00	10	15.52	15.35	-10	771	-1.30%
2022/08/22	0.1	15.55	0	0.00	15.35	0.1	795	0.01%
2022/08/19	10	15.60	0	0.00	15.65	10	798	1.25%
2022/08/18	0.1	15.75	2	15.55	15.65	-1.9	803	-0.24%
2022/08/15	0	0.00	10	15.30	15.30	-10	831	-1.20%
2022/08/12	0	0.00	0	15.00	15.00	0	830	0.00%
2022/08/11	10	14.70	0	0.00	14.70	10	835	1.20%
2022/08/09	0	0.00	1	14.60	14.60	-1	859	-0.12%
2022/08/03	0.1	14.35	0	0.00	14.25	0.1	1,012	0.00%
2022/08/01	1	14.90	0	0.00	14.90	1	1,068	0.09%
2022/07/19	0	0.00	1	14.65	14.55	-1	1,291	-0.08%
2022/07/12	0	13.80	0	0.00	13.45	0	1,729	0.00%
2022/07/11	0.1	14.30	0	0.00	14.30	0.1	1,896	0.00%
2022/07/08	0.1	14.73	0	0.00	14.60	0.1	1,978	0.00%
2022/07/07	0	0.00	13	14.00	14.50	-13	2,150	-0.60%
2022/07/06	2	15.88	0	0.00	15.45	2	2,196	0.09%
2022/07/05	3	16.15	0	0.00	16.50	3	2,170	0.14%
2022/07/04	0	15.80	0	0.00	15.80	0	2,155	0.00%
2022/07/01	2	15.84	24	16.10	15.75	-22	2,168	-1.01%
2022/06/30	10	17.35	0	0.00	16.90	10	2,147	0.47%
2022/06/27	0	0.00	7	18.15	18.10	-7	2,187	-0.32%
2022/06/24	1	17.70	4	17.75	17.75	-3	2,213	-0.14%
2022/06/23	3	17.37	0	0.00	17.30	3	2,234	0.13%
2022/06/22	4.1	17.60	0	0.00	17.45	4.1	2,251	0.18%
2022/06/20	0.6	17.60	0	0.00	17.30	0.6	2,329	0.03%
2022/06/17	5	17.79	5	18.06	18.05	0	2,443	0.00%
2022/06/15	0	0.00	3	18.65	18.50	-3	2,524	-0.12%
2022/06/14	7	18.05	0	0.00	18.40	7	2,541	0.28%
2022/05/27	0	0.00	2	18.95	18.85	-2	3,054	-0.07%
2022/05/25	0	0.00	4	18.95	18.90	-4	3,107	-0.13%
2022/05/24	0	0.00	4	19.00	18.60	-4	3,119	-0.13%
2022/05/23	1.1	19.00	0	0.00	18.95	1.1	3,125	0.04%
2022/05/20	0	0.00	5	18.55	18.60	-5	3,127	-0.16%
2022/05/18	2	18.40	0	0.00	18.45	2	3,134	0.06%
2022/05/17	1	18.05	0	0.00	18.20	1	3,131	0.03%
2022/05/16	5	17.85	0	0.00	17.85	5	3,121	0.16%
2022/05/13	0	0.00	5	17.70	17.80	-5	3,112	-0.16%
2022/05/12	6	17.69	2	17.90	17.50	4	3,098	0.13%
2022/05/11	8.1	18.85	7	18.80	18.60	1.1	3,042	0.04%
2022/05/10	1	19.20	0	0.00	19.65	1	2,993	0.03%
2022/05/09	7	19.99	0	0.00	19.95	7	2,977	0.24%
2022/05/06	7	20.90	3	20.88	20.90	4	2,953	0.14%
2022/05/05	1	21.50	0	0.00	21.35	1	2,957	0.03%
2022/05/04	1	21.10	0	0.00	21.10	1	2,962	0.03%
2022/05/03	2	21.23	0	0.00	21.30	2	2,967	0.07%
2022/04/27	7	21.44	20	21.50	21.55	-13	2,990	-0.43%
2022/04/26	5	22.02	0	0.00	22.00	5	2,974	0.17%
2022/04/25	7	21.96	23	21.87	21.90	-16	2,948	-0.54%
2022/04/22	4	22.91	0	0.00	23.05	4	2,902	0.14%
2022/04/21	2	23.03	1	23.50	22.75	1	2,883	0.03%
2022/04/20	2	23.20	0	0.00	23.45	2	2,916	0.07%
2022/04/19	31	23.69	6	23.35	23.55	25	2,855	0.88%
2022/04/18	36	23.50	0	0.00	23.15	36	2,726	1.32%
2022/04/15	44	23.57	19	23.91	23.80	25	2,607	0.96%
2022/04/14	1	23.10	4	23.39	23.20	-3	2,445	-0.12%
2022/04/13	2	23.05	13	23.12	23.15	-11	2,363	-0.47%
2022/04/12	0	0.00	16	21.89	22.20	-16	2,204	-0.73%
2022/04/11	14	21.60	0	0.00	21.35	14	2,134	0.66%
2022/04/08	0	0.00	20	21.75	21.80	-20	2,123	-0.94%
2022/04/07	9	21.91	0	0.00	21.60	9	2,120	0.42%
2022/04/06	1	22.20	0	0.00	22.30	1	2,108	0.05%
2022/03/31	2	22.60	5	22.60	22.60	-3	2,096	-0.14%
2022/03/30	0	0.00	1	22.85	22.55	-1	2,076	-0.05%
2022/03/29	0	0.00	14	22.89	22.70	-14	2,057	-0.68%
2022/03/28	1	22.60	0	0.00	22.70	1	2,036	0.05%
2022/03/24	1	22.90	0	0.00	22.65	1	1,999	0.05%
2022/03/23	0	0.00	9	22.64	22.70	-9	1,969	-0.46%
2022/03/22	2	22.60	6	22.56	22.40	-4	1,926	-0.21%
2022/03/21	11	22.14	68	22.12	22.00	-57	1,795	-3.18%
2022/03/18	0	0.00	1	21.40	21.75	-1	1,769	-0.06%
2022/03/16	1	20.35	1	20.50	20.70	0	1,726	0.00%
2022/03/15	3	20.53	2	20.30	20.30	1	1,722	0.06%
2022/03/14	2	20.63	0.6	20.75	20.80	1.4	1,723	0.08%
2022/03/11	2	20.65	0	0.00	20.65	2	1,724	0.12%
2022/03/10	2	20.83	13	20.92	21.05	-11	1,716	-0.64%
2022/03/09	2	20.55	1	20.50	20.80	1	1,704	0.06%
2022/03/08	33	21.29	29	20.89	20.30	4	1,706	0.23%
2022/03/07	65.8	22.16	8	21.86	21.70	57.8	1,650	3.50%
2022/03/04	19	22.36	46	22.21	22.05	-27	1,538	-1.75%
2022/03/03	20	21.66	1	21.75	21.70	19	1,427	1.33%
2022/03/02	16	22.12	18	22.40	21.80	-2	1,445	-0.14%
2022/03/01	2	21.75	20	21.85	21.70	-18	1,357	-1.33%
2022/02/25	0	0.00	4	21.30	21.40	-4	1,348	-0.30%
2022/02/24	9	21.00	2	20.80	20.80	7	1,347	0.52%
2022/02/22	10.3	21.10	1	21.10	21.15	9.3	1,388	0.67%
2022/02/21	30	21.38	0	0.00	21.35	30	1,402	2.14%
2022/02/17	0	0.00	9	20.90	20.80	-9	1,406	-0.64%
2022/02/16	0	0.00	1	20.65	20.65	-1	1,433	-0.07%
2022/02/14	1	20.40	0	0.00	20.55	1	1,793	0.06%
2022/02/11	1	20.90	0	0.00	20.90	1	1,915	0.05%
2022/02/10	2	21.25	1	21.40	21.05	1	1,950	0.05%
2022/02/09	0	0.00	16	20.81	21.00	-16	1,981	-0.81%
2022/02/07	1	19.70	1	19.85	20.00	0	2,007	0.00%
2022/01/25	4.2	19.57	0	0.00	19.55	4.2	2,042	0.21%
2022/01/24	2	20.08	0	0.00	20.10	2	2,062	0.10%
2022/01/21	9	20.56	12	20.91	20.50	-3	2,062	-0.15%
2022/01/18	7	20.80	0	0.00	20.75	7	2,084	0.34%
2022/01/17	1	20.60	0	0.00	20.70	1	2,105	0.05%
2022/01/14	12	20.97	0	0.00	20.90	12	2,164	0.55%
2022/01/13	4	21.70	8	21.94	21.70	-4	2,209	-0.18%
2022/01/12	4	20.96	0	0.00	20.80	4	2,180	0.18%
2022/01/10	0	0.00	10	21.18	21.20	-10	2,562	-0.39%
2022/01/07	2	21.15	0	0.00	21.05	2	3,163	0.06%
2022/01/06	6	21.36	5	21.30	21.35	1	3,240	0.03%
2022/01/05	11	21.45	5	21.70	21.40	6	3,253	0.18%
2022/01/04	3	21.63	0	0.00	21.65	3	3,247	0.09%
2022/01/03	0	0.00	5	21.90	21.85	-5	3,260	-0.15%
2021/12/29	0	0.00	6	22.16	22.20	-6	3,311	-0.18%
2021/12/28	0	0.00	4	22.20	22.00	-4	3,336	-0.12%
2021/12/27	0	0.00	19	21.97	22.00	-19	3,375	-0.56%
2021/12/24	0	0.00	2	21.95	21.95	-2	3,417	-0.06%
2021/12/22	0	0.00	7	21.95	21.85	-7	3,454	-0.20%
2021/12/21	0	0.00	4	21.90	22.05	-4	3,457	-0.12%
2021/12/20	20	22.03	14	22.16	22.10	6	3,476	0.17%
2021/12/17	0	0.00	14	21.96	21.80	-14	3,472	-0.40%
2021/12/16	2	21.60	5	21.96	21.65	-3	3,470	-0.09%
2021/12/14	6	21.70	0	0.00	21.50	6	3,517	0.17%
2021/12/13	2	21.90	4	22.00	22.00	-2	3,540	-0.06%
2021/12/10	4	21.85	1	21.65	21.60	3	3,544	0.08%
2021/12/09	0	0.00	2	22.10	21.90	-2	3,603	-0.06%
2021/12/08	4	22.00	0	0.00	21.85	4	3,728	0.11%
2021/12/07	2	21.75	8	21.65	21.75	-6	3,787	-0.16%
2021/12/06	2	21.40	55	21.40	21.40	-53	3,796	-1.40%
2021/12/03	1	21.50	0	0.00	21.40	1	3,845	0.03%
2021/12/02	8	21.46	0	0.00	21.30	8	3,876	0.21%
2021/12/01	2	21.60	0	0.00	21.70	2	3,893	0.05%
2021/11/30	3	21.70	0	0.00	21.55	3	3,929	0.08%
2021/11/29	1	21.40	2	21.55	21.45	-1	3,968	-0.03%
2021/11/26	21	22.15	0	0.00	21.95	21	4,109	0.51%
2021/11/25	2	22.75	0	0.00	22.80	2	4,115	0.05%
2021/11/24	3	22.87	11	22.92	22.90	-8	4,270	-0.19%
2021/11/23	8	22.59	2	22.53	22.50	6	4,295	0.14%
2021/11/22	0	0.00	7	22.98	22.80	-7	4,442	-0.16%
2021/11/19	5	22.58	8	23.04	22.50	-3	4,435	-0.07%
2021/11/18	0	0.00	6	22.78	22.75	-6	4,555	-0.13%
2021/11/17	0	0.00	3	22.35	22.50	-3	4,558	-0.07%
2021/11/15	1	22.55	0	0.00	22.60	1	4,611	0.02%
2021/11/12	28	23.19	21	23.06	23.00	7	4,648	0.15%
2021/11/11	16	23.81	45	24.04	23.80	-29	4,618	-0.63%
2021/11/10	1	22.70	1	22.50	22.65	0	4,402	0.00%
2021/11/09	6	22.27	14	22.31	22.20	-8	4,328	-0.18%
2021/11/08	18	22.27	14	22.04	22.00	4	4,340	0.09%
2021/11/05	7	21.69	10	21.70	21.85	-3	4,366	-0.07%
2021/11/04	5	21.72	6	21.93	21.75	-1	4,403	-0.02%
2021/11/03	6	21.59	4	21.75	21.75	2	4,434	0.05%
2021/11/02	12	21.69	6	21.39	21.25	6	4,447	0.13%
2021/11/01	37	21.45	37	21.63	21.70	0	4,468	0.00%
2021/10/29	2	21.10	0	0.00	21.15	2	4,715	0.04%
2021/10/28	10	21.40	1	21.35	21.30	9	5,019	0.18%
2021/10/27	3	21.42	10	21.38	21.50	-7	5,039	-0.14%
2021/10/26	12	21.79	19	21.63	21.55	-7	5,077	-0.14%
2021/10/25	13	21.67	12	21.75	21.75	1	5,093	0.02%
2021/10/22	11	21.80	10	21.70	21.65	1	5,194	0.02%
2021/10/21	10	22.83	5	23.00	22.60	5	5,391	0.09%
2021/10/20	15	22.67	4	22.80	22.50	11	5,359	0.21%
2021/10/19	50	22.72	40	22.78	22.70	10	5,356	0.19%
2021/10/18	87	23.36	81	23.35	23.35	6	5,335	0.11%
2021/10/15	47	23.57	42	23.67	24.00	5	5,106	0.10%
2021/10/14	0	0.00	32	21.19	21.85	-32	4,560	-0.70%
2021/10/13	10	20.39	8	20.88	20.30	2	4,599	0.04%
2021/10/12	1	20.70	0	0.00	20.70	1	4,627	0.02%
2021/10/08	3	21.30	5	21.60	20.90	-2	4,688	-0.04%
2021/10/07	0	0.00	1	21.00	21.15	-1	4,765	-0.02%
2021/10/06	8	20.63	1	20.60	20.50	7	4,893	0.14%
2021/10/05	0	0.00	11	20.24	21.10	-11	4,965	-0.22%
2021/10/04	0.2	20.60	0	0.00	20.45	0.2	5,039	0.00%
2021/10/01	9	21.73	2	21.55	21.45	7	5,250	0.13%
2021/09/29	9	22.20	50	22.20	22.25	-41	5,463	-0.75%
2021/09/28	0	0.00	1	22.75	22.80	-1	5,624	-0.02%
2021/09/27	0	0.00	12	23.07	23.15	-12	6,048	-0.20%
2021/09/24	1	22.55	3	22.60	22.55	-2	6,883	-0.03%
2021/09/23	7	22.61	0	0.00	22.25	7	8,038	0.09%
2021/09/22	13.1	22.27	0	0.00	22.20	13.1	9,548	0.14%
2021/09/17	1	22.90	0	0.00	23.15	1	10,032	0.01%
2021/09/16	7	23.69	1	23.15	23.15	6	10,184	0.06%
2021/09/15	1	23.50	0	0.00	23.55	1	10,299	0.01%
2021/09/14	30	23.99	0	0.00	23.85	30	10,661	0.28%
2021/09/13	2	23.75	9	24.46	24.70	-7	11,096	-0.06%
2021/09/10	5	23.54	3	23.95	23.45	2	11,080	0.02%
2021/09/09	6	22.90	0	0.00	23.10	6	11,149	0.05%
2021/09/08	2	23.95	5	23.70	23.50	-3	11,237	-0.03%
2021/09/07	4	24.34	6	24.45	24.50	-2	11,346	-0.02%
2021/09/06	4	24.61	0	0.00	24.25	4	11,451	0.03%
2021/09/03	0	0.00	3	25.30	25.10	-3	11,510	-0.03%
2021/09/02	2	25.30	20	24.93	25.00	-18	11,619	-0.15%
2021/09/01	10	25.60	11	25.60	25.40	-1	11,733	-0.01%
2021/08/31	3	25.48	0	0.00	25.20	3	11,692	0.03%
2021/08/30	127	25.97	125	25.23	25.20	2	11,826	0.02%	大買/大賣/
2021/08/27	0	0.00	2	24.78	25.00	-2	11,901	-0.02%
2021/08/26	0	0.00	4	24.78	24.30	-4	12,052	-0.03%
2021/08/25	22	23.98	0	0.00	23.95	22	12,221	0.18%
2021/08/24	4	23.55	13	23.60	23.50	-9	12,544	-0.07%
2021/08/23	0	0.00	2	23.30	23.25	-2	13,352	-0.01%
2021/08/20	0	0.00	15	22.28	22.25	-15	13,684	-0.11%
2021/08/19	6.1	22.36	5	22.96	22.05	1.1	13,842	0.01%
2021/08/18	12	22.14	30	21.94	23.35	-18	13,950	-0.13%
2021/08/17	9	22.73	3	22.83	22.05	6	14,075	0.04%
2021/08/16	5	22.97	2	23.18	22.65	3	14,212	0.02%
2021/08/13	6.1	24.12	26	24.05	24.00	-19.9	14,369	-0.14%
2021/08/11	14	24.56	3	25.00	24.35	11	15,384	0.07%
2021/08/10	12.3	25.38	2	25.30	25.25	10.3	15,635	0.07%
2021/08/09	4	26.04	10	26.15	25.90	-6	15,861	-0.04%
2021/08/06	6	26.63	2	26.50	26.50	4	16,268	0.02%
2021/08/05	2	26.93	2	26.68	26.70	0	16,622	0.00%
2021/08/04	33	27.22	22	27.24	27.25	11	16,934	0.06%
2021/08/03	24	27.14	37	26.91	26.70	-13	17,762	-0.07%
2021/07/30	2	25.80	9	25.87	25.25	-7	19,023	-0.04%
2021/07/29	2	25.43	15	25.50	25.60	-13	19,285	-0.07%
2021/07/28	19	25.55	7	25.64	25.30	12	19,489	0.06%
2021/07/27	9	26.56	79	27.04	26.45	-70	19,584	-0.36%
2021/07/26	2	26.05	88	25.69	25.60	-86	19,562	-0.44%
2021/07/23	14	25.78	9	25.85	25.95	5	19,779	0.03%
2021/07/22	3	25.43	4	25.29	25.00	-1	20,097	0.00%
2021/07/21	1	25.20	1	26.05	25.45	0	20,417	0.00%
2021/07/20	13	26.47	11	26.25	26.15	2	20,727	0.01%
2021/07/19	21	27.48	12	27.27	27.05	9	20,898	0.04%
2021/07/16	4	26.80	5	26.80	26.70	-1	21,110	0.00%
2021/07/15	4	26.33	35	26.73	26.80	-31	21,686	-0.14%
2021/07/14	46	25.71	2	25.65	25.65	44	22,664	0.19%
2021/07/13	25	26.58	17	26.17	25.95	8	22,713	0.04%
2021/07/12	48	27.70	14	27.28	27.20	34	23,445	0.15%
2021/07/09	7	27.11	7	27.19	27.20	0	24,288	0.00%
2021/07/08	55	27.70	45	27.74	27.90	10	24,722	0.04%
2021/07/07	7	26.75	124.1	26.66	26.10	-117.1	24,675	-0.47%	大賣/鉅額交易
2021/07/06	22.1	27.37	13.1	26.95	26.95	9	24,812	0.04%
2021/07/05	36	27.48	20	27.25	27.25	16	24,928	0.06%
2021/07/02	97	28.54	29	27.88	27.70	68	25,136	0.27%
2021/07/01	137	29.34	20	28.96	28.90	117	24,766	0.47%	大買/鉅額交易
2021/06/30	105	32.40	54	32.19	32.10	51	24,033	0.21%	大買/
2021/06/29	58	32.09	185	32.31	32.85	-127	22,926	-0.55%	大賣/鉅額交易
2021/06/28	2	28.90	49	29.10	29.90	-47	21,462	-0.22%
2021/06/25	109	26.93	68	27.17	27.20	41	20,990	0.20%	大買/
2021/06/24	79	26.76	63	26.93	26.70	16	20,912	0.08%
2021/06/23	75	26.67	27	26.17	26.15	48	20,798	0.23%
2021/06/22	89	26.92	63.8	26.95	27.10	25.2	20,514	0.12%
2021/06/21	17	24.64	7	24.75	24.65	10	20,055	0.05%
2021/06/18	9	25.33	3	25.12	25.00	6	20,018	0.03%
2021/06/17	19	25.65	24	25.87	25.95	-5	19,940	-0.03%
2021/06/16	42	26.67	8	26.90	26.00	34	19,852	0.17%
2021/06/15	15	26.40	40	27.17	27.50	-25	19,733	-0.13%
2021/06/09	2	27.50	0	0.00	26.90	2	19,441	0.01%
2021/06/08	3	27.89	16	27.90	28.05	-13	19,302	-0.07%
2021/06/07	21.2	27.66	7	27.61	27.45	14.2	19,195	0.07%
2021/06/04	15.1	28.28	1	28.35	27.50	14.1	19,043	0.07%
2021/06/03	42	28.73	56	28.85	29.05	-14	18,833	-0.07%
2021/06/02	81	28.34	106	28.49	28.65	-25	18,652	-0.13%	大賣/
2021/06/01	75	27.73	90	27.80	27.90	-15	18,353	-0.08%
2021/05/31	57	28.43	85	28.60	28.05	-28	18,082	-0.15%
2021/05/28	41	26.40	20	26.32	26.75	21	17,162	0.12%
2021/05/27	19	24.87	0	0.00	24.35	19	16,831	0.11%
2021/05/26	3	24.35	12	24.40	24.30	-9	16,680	-0.05%
2021/05/25	48	23.97	19	24.07	24.00	29	16,594	0.17%
2021/05/24	31	24.42	35	24.38	23.90	-4	16,513	-0.02%
2021/05/21	26	24.10	26	23.97	24.30	0	16,506	0.00%
2021/05/20	46.2	24.11	4	24.03	23.20	42.2	16,469	0.26%
2021/05/19	100.2	24.95	9	25.19	25.65	91.2	15,940	0.57%
2021/05/18	34	23.18	44	22.93	23.35	-10	15,576	-0.06%
2021/05/17	14.1	21.92	19	21.87	21.25	-4.9	15,313	-0.03%
2021/05/14	30	25.09	61	23.56	23.60	-31	15,036	-0.21%
2021/05/13	15	25.53	29	25.30	25.30	-14	14,596	-0.10%
2021/05/12	22	28.40	13	28.66	28.10	9	14,214	0.06%
2021/05/11	70	33.33	8	33.71	31.20	62	13,892	0.45%
2021/05/10	5	33.25	50.4	34.14	34.65	-45.4	12,902	-0.35%
2021/05/07	27	30.85	15.1	31.40	31.50	11.9	12,022	0.10%
2021/05/06	49.1	30.24	62	30.93	31.10	-12.9	11,314	-0.11%
2021/05/05	46	28.24	81	28.65	29.30	-35	10,999	-0.32%
2021/05/04	19	27.04	61	26.05	26.65	-42	10,761	-0.39%
2021/05/03	38	29.62	4	30.01	28.80	34	10,566	0.32%
2021/04/29	29	31.85	17	31.88	31.95	12	10,380	0.12%
2021/04/28	23	33.46	156	33.02	33.55	-133	10,155	-1.31%	大賣/鉅額交易
2021/04/27	33	29.23	147	28.31	30.70	-114	9,860	-1.16%	大賣/鉅額交易
2021/04/26	42	27.88	16	27.67	27.95	26	9,500	0.27%
2021/04/23	9	24.24	12	25.19	25.70	-3	9,189	-0.03%
2021/04/22	40	25.21	78	25.65	25.15	-38	9,057	-0.42%
2021/04/21	108	24.94	46	24.72	24.60	62	8,755	0.71%	大買/
2021/04/20	281	24.26	17.4	24.60	24.90	263.6	8,207	3.21%	大買/鉅額交易
2021/04/19	3	22.65	6.5	22.65	22.65	-3.5	7,332	-0.05%
2021/04/16	40	19.93	14	19.58	20.60	26	7,353	0.35%
2021/04/15	20	18.52	13.1	18.85	18.75	6.9	6,520	0.11%
2021/04/14	1	16.70	16	16.47	17.25	-15	5,632	-0.27%
2021/04/13	16	16.57	18	16.46	16.05	-2	5,270	-0.04%
2021/04/12	21	16.15	37	16.13	16.65	-16	5,144	-0.31%
2021/04/09	31	15.38	20	15.28	15.25	11	4,978	0.22%
2021/04/08	11	15.32	65	15.61	15.85	-54	4,808	-1.12%
2021/04/07	0	0.00	25	14.55	14.55	-25	4,532	-0.55%
2021/04/06	3	14.30	20	14.50	14.55	-17	4,587	-0.37%
2021/04/01	2	14.00	0	0.00	14.00	2	4,603	0.04%
2021/03/30	1	13.60	20	13.68	13.70	-19	5,214	-0.36%
2021/03/29	6	14.05	9	13.88	13.80	-3	5,488	-0.05%
2021/03/25	14	13.81	7	13.66	13.65	7	7,195	0.10%
2021/03/23	2	13.30	0	0.00	13.35	2	7,934	0.03%
2021/03/22	0	0.00	30	13.50	13.55	-30	8,246	-0.36%
2021/03/18	0	0.00	3.1	13.43	13.30	-3.1	8,283	-0.04%
2021/03/17	3	13.15	0	0.00	13.25	3	8,277	0.04%
2021/03/16	1	13.20	10	13.15	13.10	-9	8,311	-0.11%
2021/03/15	0	0.00	6	13.56	13.30	-6	8,317	-0.07%
2021/03/12	2	13.45	12	13.29	13.30	-10	8,301	-0.12%
2021/03/09	0	0.00	17	13.32	13.30	-17	8,424	-0.20%
2021/03/08	1	13.10	0	0.00	13.20	1	8,473	0.01%
2021/03/05	2	13.08	0	0.00	13.10	2	8,584	0.02%
2021/03/04	1	13.40	1	13.70	13.40	0	8,723	0.00%
2021/03/03	1	13.05	0	0.00	13.30	1	8,755	0.01%
2021/03/02	12	13.17	12	12.88	12.95	0	8,828	0.00%
2021/02/26	4	13.13	27	13.20	13.05	-23	8,977	-0.26%
2021/02/25	3	13.35	5	13.45	13.40	-2	8,990	-0.02%
2021/02/24	28.5	13.77	0	0.00	13.15	28.5	8,971	0.32%
2021/02/23	12	13.78	8	13.77	13.50	4	8,869	0.05%
2021/02/22	3	13.40	38	13.11	13.50	-35	8,706	-0.40%
2021/02/19	10	12.45	0	0.00	12.50	10	8,518	0.12%
2021/02/18	22	12.26	20	12.63	12.70	2	8,587	0.02%
2021/02/04	4	11.25	0	0.00	11.30	4	8,389	0.05%
2021/02/03	2	11.45	20	11.50	11.45	-18	8,381	-0.21%
2021/02/02	30	11.23	30	11.37	11.50	0	8,397	0.00%
2021/01/29	19	11.00	0	0.00	10.70	19	8,280	0.23%
2021/01/28	1	11.10	0	0.00	11.15	1	8,261	0.01%
2021/01/27	2	11.25	0	0.00	11.20	2	8,346	0.02%
2021/01/26	3	11.37	1	11.35	11.30	2	8,533	0.02%
2021/01/21	11	11.56	25	11.52	11.30	-14	8,632	-0.16%
2021/01/20	20.2	11.62	0	0.00	11.35	20.2	8,602	0.24%
2021/01/19	10	12.15	0	0.00	12.10	10	8,527	0.12%
2021/01/18	3	11.40	16	11.70	12.00	-13	8,534	-0.15%
2021/01/15	7.3	12.28	0	0.00	12.15	7.3	8,464	0.09%
2021/01/14	16	12.88	0	0.00	12.85	16	8,407	0.19%
2021/01/13	4	12.95	0	0.00	13.00	4	8,382	0.05%
2021/01/12	22	13.56	5	13.56	12.95	17	8,306	0.20%
2021/01/11	31	14.17	29	14.03	13.95	2	8,139	0.02%
2021/01/08	2	13.78	6	13.61	13.75	-4	7,991	-0.05%
2021/01/07	1	14.05	1	14.20	13.80	0	7,948	0.00%
2021/01/06	19	14.30	34	14.15	13.60	-15	7,934	-0.19%
2021/01/05	23	14.03	20	14.00	14.00	3	7,851	0.04%
2021/01/04	34	13.74	15	13.98	13.95	19	7,797	0.24%
2020/12/31	6	13.53	16	13.71	13.70	-10	7,673	-0.13%
2020/12/30	34	13.66	13	13.70	13.60	21	7,618	0.28%
2020/12/29	1	13.50	21	13.89	13.45	-20	7,513	-0.27%
2020/12/28	13	13.65	13	14.06	13.55	0	7,398	0.00%
2020/12/25	17	13.96	6	13.98	13.85	11	7,256	0.15%
2020/12/24	92	14.39	76	14.64	14.20	16	7,062	0.23%
2020/12/23	36	13.59	16	13.98	14.05	20	6,530	0.31%
2020/12/22	94	14.78	115	14.82	13.60	-21	6,242	-0.34%	大賣/
2020/12/21	80	13.92	71	14.34	14.55	9	5,204	0.17%
2020/12/18	33	12.69	46	12.82	13.30	-13	4,473	-0.29%
2020/12/17	57	12.62	16	12.57	12.35	41	3,943	1.04%
2020/12/16	40	13.04	32	13.04	13.10	8	3,637	0.22%
2020/12/15	17	12.26	0	0.00	11.95	17	3,303	0.51%
2020/12/14	10	12.35	21	12.27	12.20	-11	3,283	-0.34%
2020/12/11	8	11.72	20	11.85	11.75	-12	3,268	-0.37%
2020/12/10	3	11.85	0	0.00	11.85	3	3,284	0.09%
2020/12/08	3	11.83	1	11.85	11.85	2	3,611	0.06%
2020/12/07	11	12.17	10	12.05	11.95	1	3,729	0.03%
2020/12/04	5	12.10	0	0.00	12.05	5	3,708	0.13%
2020/12/03	5	11.84	0	0.00	11.85	5	3,862	0.13%
2020/12/02	4	11.96	0	0.00	12.00	4	4,000	0.10%
2020/12/01	9	12.26	42	12.16	12.30	-33	3,927	-0.84%
2020/11/30	35	12.69	3	12.30	12.45	32	3,814	0.84%
2020/11/27	14	12.04	1	12.10	12.15	13	3,655	0.36%
2020/11/25	3	11.40	3	11.40	11.80	0	3,548	0.00%
2020/11/24	10	11.35	0	0.00	11.25	10	3,367	0.30%
2020/11/20	0	0.00	8	10.89	11.00	-8	3,283	-0.24%
2020/11/19	0	0.00	5	10.85	10.90	-5	3,300	-0.15%
2020/11/17	6	11.02	13	10.96	10.90	-7	3,388	-0.21%
2020/11/16	0	0.00	21	10.68	10.70	-21	3,293	-0.64%
2020/11/13	4	10.45	0	0.00	10.55	4	3,332	0.12%
2020/11/12	10	10.51	0	0.00	10.55	10	3,418	0.29%
2020/11/10	3	10.62	0	0.00	10.65	3	3,404	0.09%
2020/11/09	1	10.80	0	0.00	10.85	1	3,373	0.03%
2020/11/06	5	10.84	0	0.00	10.75	5	3,365	0.15%
2020/11/05	8	10.98	0	0.00	10.95	8	3,336	0.24%
2020/11/04	1	11.00	1	11.05	11.10	0	3,328	0.00%
2020/11/03	3	11.18	10	11.00	11.35	-7	3,224	-0.22%
2020/10/30	3	11.00	18	10.92	10.75	-15	2,993	-0.50%
2020/10/29	8	10.45	0	0.00	10.60	8	2,826	0.28%
2020/10/26	0	0.00	4	10.85	10.75	-4	2,793	-0.14%
2020/10/22	0	0.00	9	10.90	10.65	-9	2,746	-0.33%
2020/10/21	0	0.00	1	10.65	10.75	-1	2,708	-0.04%
2020/10/19	0	0.00	10	10.55	10.55	-10	2,673	-0.37%
2020/10/16	5	10.70	0	0.00	10.60	5	2,662	0.19%
2020/10/15	8	10.58	0	0.00	10.50	8	2,641	0.30%
2020/10/14	20	10.68	2	10.75	10.60	18	2,620	0.69%
2020/10/13	50	10.72	2	10.65	10.70	48	2,583	1.86%
2020/10/08	4	10.20	1	10.30	10.15	3	2,463	0.12%
2020/09/30	0	0.00	3	9.76	9.79	-3	2,444	-0.12%
2020/09/29	3	9.84	0	0.00	9.77	3	2,477	0.12%
2020/09/25	1	9.75	0	0.00	9.70	1	2,526	0.04%
2020/09/24	13	9.95	0	0.00	9.90	13	2,519	0.52%
2020/09/23	2	10.20	0	0.00	10.20	2	2,532	0.08%
2020/09/22	0	0.00	42	10.53	10.35	-42	2,549	-1.65%
2020/09/21	0	0.00	3	10.90	10.60	-3	2,568	-0.12%
2020/09/18	10	10.85	0	0.00	10.85	10	2,543	0.39%
2020/09/17	0	0.00	3	10.75	10.60	-3	2,483	-0.12%
2020/09/14	0	0.00	20	11.00	10.95	-20	2,366	-0.85%
2020/09/11	11	11.00	18	11.06	10.70	-7	2,234	-0.31%
2020/09/10	45	10.93	49	10.56	11.20	-4	1,965	-0.20%
2020/09/08	58	11.11	12	10.73	10.60	46	1,763	2.61%
2020/09/07	30	10.77	23	10.99	10.95	7	1,529	0.46%
2020/09/04	0	0.00	3	10.00	10.05	-3	1,338	-0.22%
2020/09/03	0	0.00	10	10.05	10.10	-10	1,320	-0.76%
2020/09/02	0	0.00	10	9.97	10.00	-10	1,300	-0.77%
2020/09/01	0	0.00	1	10.05	10.15	-1	1,285	-0.08%
2020/08/31	1	9.97	17	10.00	10.10	-16	1,254	-1.28%
2020/08/25	0	0.00	15	9.94	9.83	-15	1,126	-1.33%
2020/08/24	31	9.90	120	9.95	9.95	-89	1,095	-8.12%	大賣/
2020/08/21	0	0.00	8	9.58	9.73	-8	1,015	-0.79%
2020/08/20	3	9.30	10	9.21	9.41	-7	997	-0.70%
2020/08/19	1	9.78	0	0.00	9.64	1	973	0.10%
2020/08/18	3	9.16	13	9.53	9.96	-10	921	-1.09%
2020/08/14	10	8.92	0	0.00	8.98	10	804	1.24%
2020/08/13	4	8.86	0	0.00	8.85	4	799	0.50%
2020/08/12	0	0.00	5	9.05	8.97	-5	794	-0.63%
2020/08/10	0	0.00	2	8.88	8.86	-2	774	-0.26%
2020/08/07	3	8.70	0	0.00	8.62	3	770	0.39%
2020/07/31	0	0.00	1	8.55	8.55	-1	897	-0.11%
2020/07/28	4	8.34	0	0.00	8.32	4	1,107	0.36%
2020/07/27	12	8.60	0	0.00	8.45	12	1,113	1.08%
2020/07/24	2	8.78	0	0.00	8.80	2	1,106	0.18%
2020/07/13	0	0.00	2	8.93	9.00	-2	1,127	-0.18%
2020/07/10	12.1	8.95	0	0.00	8.90	12.1	1,135	1.06%
2020/07/09	10	9.19	5	9.20	9.18	5	1,202	0.42%
2020/07/08	4	9.37	0	0.00	9.34	4	1,205	0.33%
2020/07/07	11	10.07	7	9.98	9.98	4	1,203	0.33%
2020/07/06	5	10.10	0	0.00	10.05	5	1,169	0.43%
2020/07/02	15	10.28	0	0.00	10.10	15	1,134	1.32%
2020/07/01	0	0.00	40	10.03	10.05	-40	1,068	-3.75%
2020/06/30	2	10.00	12	9.83	10.00	-10	1,033	-0.97%
2020/06/24	0	0.00	3	9.70	9.62	-3	999	-0.30%
2020/06/23	0	0.00	1	9.65	9.61	-1	1,016	-0.10%
2020/06/11	0	0.00	12	9.53	9.45	-12	1,042	-1.15%
2020/06/09	10	9.63	0	0.00	9.65	10	1,064	0.94%
2020/06/08	0	0.00	1	9.52	9.53	-1	1,060	-0.09%
2020/06/05	0	0.00	15	9.45	9.46	-15	1,054	-1.42%
2020/06/04	0	0.00	30	9.39	9.40	-30	1,050	-2.86%
2020/06/03	0	0.00	4	9.35	9.40	-4	1,048	-0.38%
2020/05/29	1	9.30	0	0.00	9.38	1	1,035	0.10%
2020/05/26	0	0.00	13	9.21	9.23	-13	1,018	-1.28%
2020/05/12	9	9.34	10	9.20	9.25	-1	976	-0.10%
2020/05/08	15	10.10	0	0.00	10.00	15	873	1.72%
2020/05/07	0	0.00	40	10.08	10.00	-40	862	-4.64%
2020/05/06	10	10.18	2	10.45	10.10	8	843	0.95%
2020/05/05	12	10.07	82	10.30	10.40	-70	769	-9.10%
2020/04/29	0	0.00	2	9.55	9.62	-2	625	-0.32%
2020/04/28	0	0.00	3	9.53	9.50	-3	623	-0.48%
2020/04/22	7	8.95	0	0.00	9.17	7	616	1.13%
2020/04/21	20	9.22	0	0.00	9.09	20	609	3.28%
2020/04/20	0	0.00	8	9.39	9.39	-8	596	-1.34%
2020/04/17	2	9.48	0	0.00	9.47	2	593	0.34%
2020/04/16	3	9.51	0	0.00	9.52	3	579	0.52%
2020/04/15	1	9.65	3	9.69	9.63	-2	569	-0.35%
2020/04/14	5	9.85	5	9.74	9.73	0	555	0.00%
2020/04/13	15	9.29	0	0.00	9.30	15	473	3.17%
2020/04/09	3	8.78	0	0.00	8.85	3	426	0.70%
2020/04/08	1	8.56	0	0.00	8.72	1	426	0.23%
2020/04/07	7	8.54	0	0.00	8.60	7	419	1.67%
2020/04/06	2	8.37	0	0.00	8.46	2	413	0.48%
2020/03/31	3	8.18	0	0.00	8.17	3	403	0.74%
2020/03/30	2	8.13	0	0.00	8.15	2	399	0.50%
2020/03/27	4	7.92	0	0.00	8.20	4	396	1.01%
2020/03/25	6	7.63	0	0.00	7.51	6	372	1.61%
2020/03/19	2	6.40	0	0.00	6.22	2	384	0.52%
2020/03/17	14	6.80	0	0.00	6.75	14	362	3.87%
2020/03/13	1	7.11	1	7.29	7.35	0	342	0.00%
2020/03/10	0	0.00	25	8.40	8.50	-25	317	-7.88%
2020/03/09	7	8.59	0	0.00	8.53	7	313	2.24%
2020/03/04	1	8.70	0	0.00	8.76	1	308	0.32%
2020/02/27	4	8.84	0	0.00	8.78	4	307	1.30%
2020/02/26	3	8.95	0	0.00	8.97	3	301	1.00%
2020/02/24	10	9.01	5	9.03	9.00	5	298	1.68%
2020/02/21	1	9.05	0	0.00	9.06	1	293	0.34%
2020/02/18	5	9.01	0	0.00	9.02	5	290	1.72%
2020/02/14	2	9.02	0	0.00	9.07	2	304	0.66%
2020/02/10	9	9.06	0	0.00	9.04	9	323	2.78%
2020/02/07	18	9.10	0	0.00	9.08	18	325	5.53%
2020/02/06	4	9.14	0	0.00	9.18	4	328	1.22%
2020/02/05	11	9.12	0	0.00	9.12	11	327	3.36%
2020/02/04	3	9.14	0	0.00	9.18	3	327	0.92%
2020/01/31	5	9.36	1	9.36	9.34	4	362	1.10%
2020/01/30	9	9.53	0	0.00	9.36	9	362	2.48%
2020/01/17	0	0.00	5	9.93	9.90	-5	352	-1.42%
2020/01/08	10	9.76	0	0.00	9.71	10	429	2.33%
2020/01/06	1	9.85	0	0.00	9.82	1	439	0.23%
2019/12/26	20	10.05	20	10.00	10.00	0	433	0.00%
2019/12/23	0	0.00	2	10.00	9.97	-2	432	-0.46%
2019/12/18	1	10.00	0	0.00	10.05	1	426	0.23%
2019/12/17	0	0.00	1	9.90	9.85	-1	408	-0.24%
2019/12/13	3	9.75	0	0.00	9.77	3	399	0.75%
2019/12/06	1	9.77	10	9.79	9.74	-9	405	-2.22%
2019/11/11	3	9.71	0	0.00	9.71	3	606	0.49%
2019/10/29	1	10.00	0	0.00	9.95	1	620	0.16%
2019/10/22	2	10.20	0	0.00	10.05	2	623	0.32%
2019/10/21	0	0.00	2	10.10	9.96	-2	584	-0.34%
2019/10/09	1	9.54	0	0.00	9.55	1	677	0.15%
2019/10/08	1	9.56	0	0.00	9.56	1	673	0.15%
2019/10/04	3	9.56	0	0.00	9.56	3	682	0.44%
2019/10/03	21	9.61	0	0.00	9.60	21	684	3.07%
2019/10/02	4	9.69	0	0.00	9.69	4	683	0.59%
2019/10/01	19	9.73	0	0.00	9.72	19	686	2.77%
2019/09/19	0	0.00	5	9.96	9.96	-5	745	-0.67%
2019/09/04	1	10.20	29	10.24	10.20	-28	747	-3.75%
2019/09/03	0	0.00	2	9.99	9.95	-2	682	-0.29%
2019/09/02	5	9.77	0	0.00	9.77	5	655	0.76%
2019/08/26	3	9.69	0	0.00	9.64	3	695	0.43%
2019/08/22	4	9.75	0	0.00	9.68	4	725	0.55%
2019/08/20	14	9.76	0	0.00	9.79	14	793	1.77%
2019/08/19	2	9.77	0	0.00	9.77	2	803	0.25%
2019/08/16	5	9.79	0	0.00	9.78	5	812	0.62%
2019/08/15	6	9.83	0	0.00	9.80	6	824	0.73%
2019/08/14	2	9.75	0	0.00	9.85	2	827	0.24%
2019/08/13	1	9.78	0	0.00	9.80	1	863	0.12%
2019/08/12	2	9.86	0	0.00	9.83	2	891	0.22%
2019/08/06	2	9.26	0	0.00	9.38	2	1,077	0.19%
2019/08/05	2	9.50	0	0.00	9.47	2	1,162	0.17%
2019/08/02	12	9.77	2	9.75	9.68	10	1,206	0.83%
2019/07/31	10	9.90	0	0.00	9.89	10	1,210	0.83%
2019/07/30	0	0.00	4	9.85	9.86	-4	1,210	-0.33%
2019/07/26	15	9.87	0	0.00	9.87	15	1,209	1.24%
2019/07/25	10	9.92	0	0.00	9.89	10	1,208	0.83%
2019/07/24	7	9.96	0	0.00	9.96	7	1,201	0.58%
2019/07/23	15	9.97	0	0.00	9.96	15	1,200	1.25%
2019/07/22	0	0.00	1	10.05	10.00	-1	1,194	-0.08%
2019/07/18	10	10.05	0	0.00	10.05	10	1,216	0.82%
2019/07/17	10	10.05	0	0.00	10.20	10	1,241	0.81%
2019/07/16	122	10.29	0	0.00	10.20	122	1,241	9.83%	大買/鉅額交易
2019/07/15	71	9.99	0	0.00	10.05	71	1,158	6.13%
2019/07/12	1	9.83	5	9.87	9.84	-4	1,148	-0.35%
2019/07/09	2	9.85	0	0.00	9.83	2	1,243	0.16%
2019/07/08	5	9.90	0	0.00	9.90	5	1,249	0.40%
2019/07/05	1	9.93	0	0.00	9.95	1	1,249	0.08%
2019/07/04	50	9.96	0	0.00	9.95	50	1,251	4.00%
2019/07/03	6	9.98	0	0.00	9.94	6	1,252	0.48%
2019/07/02	0	0.00	5	9.98	10.05	-5	1,247	-0.40%
2019/07/01	13	9.86	3	9.88	9.83	10	1,227	0.81%
2019/06/28	11	10.00	0	0.00	9.93	11	1,221	0.90%
2019/06/27	5	10.00	0	0.00	10.05	5	1,215	0.41%
2019/06/21	2	10.10	0	0.00	10.05	2	1,219	0.16%
2019/06/11	1	10.15	0	0.00	10.10	1	1,226	0.08%
2019/06/10	1	10.10	0	0.00	10.20	1	1,226	0.08%
2019/06/06	2	10.10	1	10.20	10.05	1	1,223	0.08%
2019/06/05	11	10.20	2	10.20	10.25	9	1,212	0.74%
2019/06/04	1	10.35	0	0.00	10.20	1	1,207	0.08%
2019/06/03	1	10.35	0	0.00	10.35	1	1,197	0.08%
2019/05/31	1	10.35	0	0.00	10.35	1	1,191	0.08%
2019/05/29	2	10.53	1	10.45	10.50	1	1,173	0.09%
2019/05/27	0	0.00	3	10.25	10.30	-3	1,115	-0.27%
2019/05/24	4	10.20	0	0.00	10.15	4	1,129	0.35%
2019/05/23	5	10.05	0	0.00	10.10	5	1,117	0.45%
2019/05/22	1	10.05	0	0.00	10.05	1	1,107	0.09%
2019/05/20	0	0.00	33	10.15	10.15	-33	1,074	-3.07%
2019/05/17	13	10.05	0	0.00	10.15	13	1,033	1.26%
2019/05/16	8	10.12	0	0.00	10.05	8	992	0.81%
2019/05/15	23	10.45	12	10.53	10.35	11	956	1.15%
2019/05/14	2	9.70	0	0.00	9.99	2	835	0.24%
2019/05/13	33	9.97	10	9.83	9.90	23	786	2.92%
2019/05/10	33	9.60	0	0.00	9.59	33	698	4.72%
2019/04/29	5	9.45	0	0.00	9.42	5	632	0.79%
2019/04/26	6	9.48	0	0.00	9.48	6	631	0.95%
2019/04/24	29	9.75	0	0.00	9.54	29	624	4.64%
2019/04/23	3	9.53	0	0.00	9.71	3	597	0.50%
2019/04/22	10	9.62	0	0.00	9.57	10	568	1.76%
2019/04/19	17	9.48	0	0.00	9.49	17	556	3.05%
2019/04/18	3	9.55	0	0.00	9.46	3	552	0.54%
2019/04/17	18	9.67	13	9.69	9.66	5	543	0.92%
2019/04/12	3	9.13	0	0.00	9.05	3	443	0.68%
2019/04/03	0	0.00	5	9.24	9.30	-5	428	-1.17%
2019/04/02	0	0.00	5	9.21	9.19	-5	421	-1.19%
2019/03/27	2	9.34	0	0.00	9.33	2	407	0.49%
2019/03/25	1	9.47	0	0.00	9.42	1	403	0.25%
2019/03/22	1	9.55	0	0.00	9.49	1	400	0.25%
2019/03/18	4	9.52	0	0.00	9.70	4	386	1.04%
2019/03/14	6	9.55	0	0.00	9.49	6	381	1.57%
2019/03/13	25	9.60	0	0.00	9.56	25	386	6.46%
2019/03/12	5	9.70	0	0.00	9.62	5	400	1.25%
2019/03/11	8	9.65	0	0.00	9.64	8	409	1.95%
2019/03/08	6	9.62	0	0.00	9.62	6	431	1.39%
2019/03/07	7	9.65	0	0.00	9.61	7	445	1.57%
2019/03/06	8	9.65	0	0.00	9.63	8	471	1.70%
2019/03/05	10	9.64	0	0.00	9.62	10	510	1.96%
2019/02/27	12	9.75	0	0.00	9.75	12	759	1.58%
2019/02/26	21	9.74	13	9.80	9.88	8	791	1.01%
2019/02/22	2	9.30	18	9.29	9.30	-16	752	-2.13%
2019/01/22	0	0.00	30	9.16	9.16	-30	862	-3.48%
2018/12/28	1	9.20	0	0.00	9.20	1	900	0.11%
2018/12/27	1	9.24	10	9.27	9.23	-9	902	-1.00%
2018/12/26	1	9.26	0	0.00	9.23	1	903	0.11%
2018/12/13	2	9.53	0	0.00	9.54	2	926	0.22%
2018/12/12	2	9.57	0	0.00	9.53	2	925	0.22%
2018/12/10	1	9.41	0	0.00	9.41	1	916	0.11%
2018/12/07	2	9.65	0	0.00	9.64	2	919	0.22%
2018/12/06	0	0.00	12	9.62	9.60	-12	918	-1.31%
2018/12/05	2	9.92	0	0.00	9.89	2	909	0.22%
2018/12/04	10	10.10	0	0.00	10.05	10	897	1.11%
2018/12/03	5	10.05	0	0.00	10.05	5	891	0.56%
2018/11/30	2	10.00	2	10.00	10.00	0	868	0.00%
2018/11/29	10	10.25	10	10.00	10.00	0	852	0.00%
2018/11/28	16	10.15	14	10.19	10.15	2	823	0.24%
2018/11/27	0	0.00	14	10.26	10.40	-14	787	-1.78%
2018/11/21	10	9.49	0	0.00	9.35	10	491	2.03%
2018/11/14	0	0.00	10	9.09	9.08	-10	473	-2.11%
2018/11/09	0	0.00	1	9.39	9.41	-1	480	-0.21%
2018/11/08	11	9.64	0	0.00	9.53	11	502	2.19%
2018/08/14	3	9.99	0	0.00	9.95	3	1,353	0.22%
2018/08/13	0	0.00	2	10.20	10.15	-2	1,339	-0.15%
2018/07/30	0	0.00	1	10.85	10.90	-1	1,724	-0.06%
2018/07/23	0	0.00	5	10.10	10.05	-5	1,852	-0.27%
2018/07/13	0	0.00	0.2	10.30	10.25	-0.2	2,432	-0.01%
2018/07/04	0	0.00	113	11.30	11.20	-113	3,503	-3.23%	大賣/鉅額交易
2018/07/03	0	0.00	10	11.45	11.35	-10	4,163	-0.24%
2018/06/29	2	11.50	0	0.00	11.50	2	4,355	0.05%
2018/06/26	2	11.60	0	0.00	11.65	2	4,517	0.04%
2018/06/22	3	11.55	0	0.00	11.50	3	4,704	0.06%
2018/06/13	15	11.95	0	0.00	11.85	15	4,798	0.31%
2018/06/11	0	0.00	7	12.02	11.95	-7	4,811	-0.15%
2018/06/07	1	11.80	0	0.00	11.75	1	4,763	0.02%
2018/05/30	10	11.75	20	11.55	11.55	-10	4,660	-0.21%
2018/05/29	33	11.65	0	0.00	11.60	33	4,650	0.71%
2018/05/25	22	11.57	0	0.00	11.75	22	4,689	0.47%
2018/05/24	60	11.70	0	0.00	11.60	60	4,644	1.29%
2018/05/23	0	0.00	10	11.60	11.65	-10	4,646	-0.22%
2018/05/11	15	11.98	169	12.00	11.90	-154	4,607	-3.34%	大賣/鉅額交易
2018/05/03	11	11.85	0	0.00	11.70	11	4,513	0.24%
2018/04/30	5	12.40	0	0.00	12.25	5	4,538	0.11%
2018/04/26	0	0.00	15	12.55	12.00	-15	4,877	-0.31%
2018/04/25	30	12.33	0	0.00	12.40	30	4,854	0.62%
2018/04/24	30	12.30	0	0.00	12.25	30	4,841	0.62%
2018/04/23	76	12.32	0	0.00	12.60	76	4,739	1.60%
2018/04/20	124	12.35	10	12.65	12.40	114	4,705	2.42%	大買/鉅額交易
2018/04/19	25	12.22	15	12.47	12.40	10	4,650	0.22%
2018/04/18	25	12.10	0	0.00	12.05	25	4,582	0.55%
2018/04/17	90	12.21	12	12.20	12.05	78	4,668	1.67%
2018/04/16	147	11.99	2	11.95	11.90	145	4,870	2.98%	大買/鉅額交易
2018/04/13	6	12.42	0	0.00	12.05	6	4,984	0.12%
2018/04/12	10	12.30	0	0.00	12.20	10	5,000	0.20%
2018/04/11	20	12.45	0	0.00	12.55	20	5,026	0.40%
2018/04/10	45	13.12	100	13.69	12.40	-55	5,040	-1.09%
2018/04/09	112	12.92	53.8	12.91	13.20	58.2	4,437	1.31%	大買/
2018/04/03	15	11.72	10	11.95	12.00	5	3,859	0.13%
2018/04/02	30	12.12	11	12.24	11.95	19	4,154	0.46%
2018/03/30	2	11.90	0	0.00	11.75	2	4,042	0.05%
2018/03/29	2	11.90	22	12.00	11.80	-20	3,993	-0.50%
2018/03/28	0	0.00	5	11.66	11.60	-5	3,906	-0.13%
2018/03/27	23	11.77	25	11.70	11.70	-2	3,885	-0.05%
2018/03/22	3	11.45	0	0.00	11.45	3	3,858	0.08%
2018/03/21	2	11.40	3	11.48	11.50	-1	3,845	-0.03%
2018/03/20	0	0.00	37	11.42	11.35	-37	3,818	-0.97%
2018/03/16	10	11.10	0	0.00	11.10	10	3,739	0.27%
2018/03/15	2	11.10	0	0.00	11.10	2	3,729	0.05%
2018/03/14	2	11.05	0	0.00	11.05	2	3,740	0.05%
2018/03/02	21	11.12	5	11.05	11.05	16	4,458	0.36%
2018/03/01	21	10.87	0	0.00	11.35	21	4,624	0.45%
2018/02/27	2	11.00	20	11.20	11.05	-18	4,608	-0.39%
2018/02/23	0	0.00	45	10.79	10.85	-45	4,609	-0.98%
2018/02/12	20	10.30	0	0.00	10.25	20	4,692	0.43%
2018/02/09	25	9.98	0	0.00	10.15	25	4,687	0.53%
2018/02/08	10	10.40	0	0.00	10.40	10	4,674	0.21%
2018/02/07	5	10.65	0	0.00	10.50	5	4,690	0.11%
2018/02/06	1	10.90	5	10.20	10.30	-4	4,694	-0.09%
2018/02/01	0	0.00	10	11.50	11.35	-10	5,093	-0.20%
2018/01/31	10	11.25	0	0.00	11.40	10	5,163	0.19%
2018/01/26	10	11.80	0	0.00	11.80	10	5,088	0.20%
2018/01/24	25	11.94	0	0.00	11.90	25	5,028	0.50%
2018/01/23	31	12.07	157	12.06	12.10	-126	5,016	-2.51%	大賣/鉅額交易
2018/01/22	0	0.00	1	11.65	11.60	-1	4,674	-0.02%
2018/01/15	0	0.00	6	11.95	12.00	-6	4,538	-0.13%
2018/01/12	7	11.99	10	12.00	11.95	-3	4,485	-0.07%
2018/01/11	10	12.10	0	0.00	11.80	10	4,433	0.23%
2018/01/10	12	12.21	24	12.20	12.10	-12	4,334	-0.28%
2018/01/09	145	11.77	12	11.85	11.85	133	4,243	3.13%	大買/鉅額交易
2018/01/05	15	11.95	10	11.80	11.85	5	4,037	0.12%
2018/01/02	5	11.95	12	11.98	11.80	-7	3,752	-0.19%