弘憶股 (3312)-華南永昌券商分點個股進出

台股 » 個股 » 弘憶股 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

弘憶股

(3312)

可現股當沖

股價
46.30
漲跌
▼0.90
漲幅
-1.91%
成交量
6,866張
產業
上市電子通路類股
147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

弘憶股 (3312)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/05/10	10.1	45.99	5	46.41	46.30	5.1	13,928	0.04%
2024/05/09	18.3	48.03	11	48.48	47.20	7.3	14,098	0.05%
2024/05/08	28	47.98	35.3	47.54	46.90	-7.3	14,005	-0.05%
2024/05/07	42	48.86	16.1	48.67	48.90	25.9	13,886	0.19%
2024/05/06	52.6	48.89	35	49.00	48.80	17.6	13,633	0.13%
2024/05/03	69	46.93	66	45.98	46.40	3	13,171	0.02%
2024/05/02	13	46.81	14	46.59	46.50	-1	13,089	-0.01%
2024/04/30	26	45.29	35.4	45.94	46.25	-9.3	12,999	-0.07%
2024/04/29	40	46.36	34.4	45.48	43.95	5.6	12,755	0.04%
2024/04/26	69	45.67	52.2	45.37	45.40	16.8	12,471	0.13%
2024/04/25	22.8	43.50	27	43.63	43.50	-4.2	12,287	-0.03%
2024/04/24	23	42.82	23.3	42.04	41.65	-0.3	12,162	0.00%
2024/04/23	9.5	43.62	160	42.31	42.00	-150.5	12,083	-1.25%	大賣/鉅額交易
2024/04/22	21.1	45.17	8	45.36	43.15	13.1	11,996	0.11%
2024/04/19	176	47.15	23.1	46.53	46.20	152.9	11,855	1.29%	大買/鉅額交易
2024/04/18	51	50.98	165	49.79	48.95	-114	11,574	-0.98%	大賣/鉅額交易
2024/04/17	34.7	46.70	91	48.78	49.20	-56.3	10,990	-0.51%
2024/04/16	54	46.29	26	45.59	44.75	28	10,722	0.26%
2024/04/15	456	49.41	67	49.66	49.30	389	10,414	3.74%	大買/鉅額交易
2024/04/12	64	49.56	98	49.95	51.50	-34	9,836	-0.35%
2024/04/11	84	46.06	65	45.56	46.90	19	9,217	0.21%
2024/04/10	1	42.50	35	42.66	42.65	-34	8,731	-0.39%
2024/04/09	22	42.21	43	41.93	41.55	-21	8,630	-0.24%
2024/04/08	2	40.68	15	40.70	40.80	-13	8,501	-0.15%
2024/04/03	11	41.94	2	41.30	41.35	9	8,440	0.11%
2024/04/02	16	42.68	13	42.61	42.35	3	8,388	0.04%
2024/04/01	34	43.10	11	42.55	43.00	23	8,305	0.28%
2024/03/29	25	43.26	44	43.07	43.75	-19	8,121	-0.23%
2024/03/28	30	41.84	30	42.16	42.45	0	7,894	0.00%
2024/03/27	13	40.80	18	41.07	40.75	-5	7,683	-0.07%
2024/03/26	77	41.98	54.1	42.62	40.60	22.9	7,556	0.30%
2024/03/25	27	41.79	27	41.48	42.35	0	7,207	0.00%
2024/03/22	2	38.70	5	39.02	38.50	-3	7,016	-0.04%
2024/03/21	17.1	38.12	5	38.05	38.60	12.1	6,954	0.17%
2024/03/20	30	38.42	77	38.33	38.25	-47	6,889	-0.68%
2024/03/19	88	40.81	47	40.76	40.70	41	6,714	0.61%
2024/03/18	136	39.51	153	39.01	39.75	-17	6,228	-0.27%	大買/大賣/
2024/03/15	8	35.45	9	36.05	36.15	-1	6,088	-0.02%
2024/03/14	29	35.48	58	34.88	34.30	-29	5,979	-0.48%
2024/03/13	6	37.00	1	37.80	36.15	5	5,888	0.08%
2024/03/12	50	38.61	6	38.30	38.10	44	5,756	0.76%
2024/03/11	35	39.09	11	39.37	38.20	24	5,582	0.43%
2024/03/08	9	44.00	25.2	43.50	41.55	-16.2	5,429	-0.30%
2024/03/07	7	46.42	11	46.69	46.15	-4	5,190	-0.08%
2024/03/06	21	47.55	13.2	47.01	47.00	7.9	5,046	0.16%
2024/03/05	13.2	45.97	12	45.62	46.80	1.2	4,854	0.02%
2024/03/04	4	44.25	5	44.38	43.95	-1	4,613	-0.02%
2024/03/01	19	42.69	12	42.43	42.15	7	4,418	0.16%
2024/02/29	17	42.36	15.9	40.88	41.80	1.1	4,192	0.03%
2024/02/27	11	40.82	14.4	41.29	40.30	-3.4	3,976	-0.09%
2024/02/26	17	39.28	35	39.11	39.30	-18	3,644	-0.49%
2024/02/23	30.9	38.04	25.3	38.53	38.65	5.5	3,254	0.17%
2024/02/22	4	34.61	13	35.01	35.15	-9	3,055	-0.29%
2024/02/21	29	33.10	16	33.51	34.15	13	2,895	0.45%
2024/02/20	62	33.40	66.1	33.42	33.40	-4.1	2,728	-0.15%
2024/02/19	55.1	31.68	3	31.72	32.35	52.1	2,326	2.24%
2024/02/16	25	29.30	7	28.92	29.45	18	2,180	0.82%
2024/02/15	7	27.97	2	27.58	28.15	5	1,992	0.25%
2024/02/05	3.1	25.14	6	25.63	25.80	-2.9	1,884	-0.16%
2024/02/02	14.2	26.11	59	26.05	26.10	-44.8	1,891	-2.37%
2024/02/01	51	26.04	36	26.32	25.50	15	1,732	0.87%
2024/01/31	26	25.15	25	25.05	24.90	1	1,451	0.07%
2024/01/30	22	24.64	18	24.54	24.55	4	1,357	0.29%
2024/01/26	11	24.37	7	24.95	23.90	4	1,239	0.32%
2024/01/25	4	24.53	3	24.38	24.70	1	1,070	0.09%
2024/01/24	1	23.65	5	24.03	23.60	-4	974	-0.41%
2024/01/23	0	23.50	3	23.63	23.65	-3	939	-0.32%
2024/01/22	0	0.00	1	23.60	23.65	-1	938	-0.11%
2024/01/19	2	23.63	2	23.60	23.55	0	920	0.00%
2024/01/18	0	0.00	8	23.60	23.75	-8	897	-0.89%
2024/01/17	0	0.00	5	23.00	23.05	-5	879	-0.57%
2024/01/15	3	23.48	0	0.00	23.30	3	859	0.35%
2024/01/11	0	0.00	3	23.60	23.35	-3	835	-0.36%
2024/01/10	1	22.65	3	22.77	22.65	-2	796	-0.25%
2024/01/09	4	22.78	0	0.00	22.25	4	778	0.51%
2024/01/08	3	23.38	0	0.00	23.30	3	746	0.40%
2024/01/05	1	23.75	1	23.75	23.45	0	708	0.00%
2024/01/04	0	0.00	3	22.62	22.60	-3	583	-0.51%
2023/12/26	1	21.95	1	21.85	21.95	0	563	0.00%
2023/12/21	0	0.00	1	22.30	22.35	-1	559	-0.18%
2023/12/19	1	21.90	2	22.00	21.85	-1	550	-0.18%
2023/12/11	2	21.58	0	0.00	21.50	2	508	0.39%
2023/12/07	1	22.75	1	22.85	22.75	0	474	0.00%
2023/12/04	0	0.00	33.1	22.66	22.70	-33.1	452	-7.32%
2023/12/01	0	0.00	3	22.20	22.30	-3	440	-0.68%
2023/11/30	1	21.80	2	21.80	21.80	-1	425	-0.24%
2023/11/27	1	21.30	1	21.45	21.40	0	427	0.00%
2023/11/20	0	21.45	10	21.60	21.55	-10	439	-2.27%
2023/11/15	0	0.00	8	21.38	21.50	-8	462	-1.73%
2023/11/10	6	20.69	6	20.73	20.55	0	415	0.00%
2023/11/03	0	0.00	2	19.18	19.20	-2	401	-0.50%
2023/11/02	0	0.00	3	19.07	19.10	-3	403	-0.74%
2023/10/26	0	18.95	0	0.00	19.20	0	418	0.00%
2023/10/16	4	18.45	0	0.00	18.55	4	441	0.91%
2023/10/04	1	18.55	0	0.00	18.70	1	465	0.22%
2023/10/03	1	18.60	0	0.00	18.75	1	471	0.21%
2023/09/27	1	18.60	0	0.00	18.70	1	483	0.21%
2023/09/19	2	18.75	0	0.00	18.85	2	507	0.39%
2023/09/18	3	18.80	0	0.00	18.80	3	513	0.58%
2023/09/06	1	18.45	0	0.00	18.55	1	578	0.17%
2023/08/30	0	0.00	2	18.15	18.10	-2	659	-0.30%
2023/08/28	2	18.00	7	17.96	17.90	-5	688	-0.73%
2023/08/25	0	0.00	10	18.25	18.25	-10	700	-1.43%
2023/08/24	5	18.40	5	18.50	18.50	0	700	0.00%
2023/08/23	11	21.25	0	0.00	21.20	11	670	1.64%
2023/08/22	1	21.55	0	0.00	21.35	1	644	0.16%
2023/08/21	1	21.65	6	21.74	21.70	-5	632	-0.79%
2023/08/18	10	21.80	0	0.00	21.55	10	630	1.59%
2023/08/16	4	21.00	0	0.00	21.05	4	610	0.66%
2023/08/14	35	21.31	5	21.03	21.05	30	611	4.91%
2023/08/11	0	0.00	4	21.64	21.60	-4	596	-0.67%
2023/08/10	10	21.55	5	21.55	21.50	5	593	0.84%
2023/08/09	2	21.93	0.8	22.03	21.80	1.2	586	0.21%
2023/08/02	0	0.00	5	22.45	22.50	-5	576	-0.87%
2023/08/01	1	22.55	0	0.00	22.60	1	573	0.17%
2023/07/31	0	0.00	0	23.10	22.85	0	570	0.00%
2023/07/24	1	22.45	0	0.00	22.60	1	573	0.17%
2023/07/20	2	22.65	0	0.00	22.65	2	573	0.35%
2023/07/19	0	0.00	0.1	22.70	22.65	-0.1	571	-0.02%
2023/07/18	0	0.00	2	22.90	22.80	-2	584	-0.34%
2023/07/12	2	22.85	0	0.00	22.65	2	603	0.33%
2023/07/03	0	0.00	4	23.23	23.35	-4	733	-0.55%
2023/06/28	0	0.00	4	22.85	22.80	-4	947	-0.42%
2023/06/20	1	23.00	0	0.00	23.30	1	938	0.11%
2023/06/19	1	23.30	0	0.00	23.30	1	943	0.11%
2023/06/14	0	0.00	5	23.60	23.35	-5	928	-0.54%
2023/06/13	5	23.20	0	0.00	23.25	5	922	0.54%
2023/06/12	2	23.05	0	0.00	23.00	2	911	0.22%
2023/06/08	2	23.00	0	0.00	22.95	2	892	0.22%
2023/06/07	5	23.34	3	23.35	23.50	2	881	0.23%
2023/06/05	0	0.00	2	22.90	22.85	-2	848	-0.24%
2023/06/01	0	0.00	2	22.40	22.45	-2	818	-0.24%
2023/05/31	0	0.00	1	22.15	22.15	-1	813	-0.12%
2023/05/26	0	0.00	0	21.55	21.40	0	787	0.00%
2023/05/10	2	21.20	2	21.00	21.35	0	745	0.00%
2023/05/04	0.1	21.50	0	0.00	21.55	0.1	728	0.01%
2023/05/03	0	0.00	0	21.60	21.40	0	735	0.00%
2023/05/02	0	0.00	0	21.33	21.60	0	734	0.00%
2023/04/28	0	0.00	0	21.27	21.25	0	729	0.00%
2023/04/26	2	20.95	0	0.00	21.15	2	722	0.28%
2023/04/25	0	0.00	5	21.40	21.05	-5	718	-0.70%
2023/04/21	5	21.16	0	0.00	21.05	5	706	0.71%
2023/04/19	0	0.00	1	21.70	21.70	-1	687	-0.15%
2023/04/18	2	21.68	1	21.85	21.70	1	678	0.15%
2023/04/17	1	21.60	1	21.50	21.60	0	665	0.00%
2023/04/14	0	21.60	1	21.60	21.65	-1	651	-0.15%
2023/04/13	7	21.55	0	0.00	21.45	7	642	1.09%
2023/04/12	6.3	22.00	3	22.15	22.25	3.3	604	0.54%
2023/04/11	0	0.00	2	21.65	21.70	-2	574	-0.35%
2023/04/10	0.1	21.23	0	0.00	21.25	0.1	554	0.01%
2023/04/07	0.1	21.43	0	21.70	21.40	0.1	533	0.02%
2023/04/06	0.3	21.73	1	21.70	21.70	-0.7	509	-0.13%
2023/03/31	3	21.73	5	21.49	21.50	-2	488	-0.41%
2023/03/30	9	21.48	7	21.59	21.80	2	454	0.44%
2023/03/29	4	21.60	2	21.60	21.60	2	326	0.61%
2023/03/22	0	0.00	10	19.75	19.60	-10	252	-3.96%
2023/03/21	0	0.00	4	19.53	19.60	-4	244	-1.64%
2023/03/14	0	0.00	1	18.70	18.70	-1	230	-0.43%
2023/03/10	0	0.00	5.6	18.89	18.65	-5.6	226	-2.47%
2023/03/09	0	19.15	0	0.00	19.10	0	223	0.00%
2023/03/08	0	19.10	0	0.00	19.20	0	223	0.00%
2023/03/06	0	0.00	5	19.10	19.05	-5	222	-2.25%
2023/03/02	0	18.75	0	0.00	18.75	0	206	0.00%
2023/02/22	0	18.35	0	0.00	18.25	0	194	0.00%
2023/02/21	0	18.55	0	0.00	18.40	0	196	0.00%
2023/02/20	0	18.30	0	0.00	18.40	0	198	0.00%
2023/02/17	0	18.30	0	0.00	18.20	0	198	0.00%
2023/02/16	0	18.30	0	0.00	18.15	0	198	0.00%
2023/02/15	0	18.20	0	0.00	17.95	0	203	0.00%
2023/02/14	0	18.20	0	0.00	18.05	0	206	0.00%
2023/02/13	2	17.95	0	0.00	17.90	2	213	0.94%
2023/02/08	0	18.40	0	0.00	18.30	0	213	0.00%
2023/02/07	0	18.30	0	0.00	18.20	0	213	0.00%
2023/02/03	0	18.50	10	18.20	18.25	-10	216	-4.62%
2023/02/02	0	18.40	0	0.00	18.35	0	215	0.00%
2023/02/01	0	18.30	0	0.00	18.30	0	210	0.00%
2023/01/31	0	0.00	1	17.80	17.85	-1	203	-0.49%
2023/01/10	0	0.00	1	17.80	17.75	-1	200	-0.50%
2022/12/21	0	18.90	0	0.00	17.65	0	233	0.00%
2022/12/19	2	17.70	0	0.00	17.70	2	253	0.79%
2022/12/14	0	0.00	0.3	17.95	17.85	-0.3	259	-0.10%
2022/12/09	2	18.10	0	0.00	17.95	2	258	0.77%
2022/12/06	5	18.45	10	18.40	18.40	-5	257	-1.94%
2022/11/29	4	18.60	0	0.00	18.55	4	276	1.45%
2022/11/21	2	18.10	0	0.00	18.05	2	310	0.64%
2022/11/18	1	18.15	0	0.00	18.10	1	318	0.31%
2022/11/16	1	18.20	0	0.00	18.20	1	340	0.29%
2022/11/11	5	18.45	0	0.00	18.20	5	494	1.01%
2022/11/09	1	18.15	0	0.00	18.10	1	530	0.19%
2022/10/27	0	0.00	4	17.30	17.30	-4	588	-0.68%
2022/10/17	0	0.00	0	16.85	16.65	0	620	0.00%
2022/10/14	0	0.00	1	16.55	16.70	-1	626	-0.16%
2022/10/13	1	16.05	0	0.00	16.10	1	632	0.16%
2022/10/04	0	0.00	1	17.15	17.35	-1	729	-0.14%
2022/09/28	3	16.72	0	0.00	16.50	3	776	0.39%
2022/09/26	4	17.20	0.5	17.60	17.10	3.5	788	0.45%
2022/09/23	1	17.95	0	0.00	17.95	1	793	0.13%
2022/09/22	0	0.00	1	18.10	18.20	-1	798	-0.13%
2022/09/21	1.2	18.06	0	0.00	18.10	1.2	799	0.15%
2022/09/15	1	18.65	0	0.00	18.60	1	809	0.12%
2022/09/06	0	0.00	3	18.40	18.40	-3	829	-0.36%
2022/09/01	3	19.13	1	19.05	19.10	2	827	0.24%
2022/08/26	0	0.00	1	19.70	19.75	-1	812	-0.12%
2022/08/25	10	19.45	0	0.00	19.35	10	806	1.24%
2022/08/24	2	19.35	5	19.45	19.35	-3	811	-0.37%
2022/08/23	1	19.55	6	19.65	19.55	-5	803	-0.62%
2022/08/22	0	0.00	1	19.80	19.75	-1	795	-0.13%
2022/08/19	12	20.18	20	20.20	20.00	-8	778	-1.03%
2022/08/18	25	20.20	2	19.85	19.80	23	718	3.20%
2022/08/17	2	18.40	2	18.40	18.45	0	657	0.00%
2022/08/16	7	18.45	33.4	18.48	18.40	-26.4	664	-3.97%
2022/08/15	0	0.00	2	19.20	18.85	-2	637	-0.31%
2022/08/12	0	0.00	2	18.60	18.85	-2	631	-0.32%
2022/08/10	0	0.00	2	18.20	18.20	-2	640	-0.31%
2022/08/09	0	18.10	2	18.05	18.05	-2	650	-0.31%
2022/08/08	3	18.07	0	0.00	18.05	3	675	0.44%
2022/08/03	1	18.05	0	0.00	17.95	1	700	0.14%
2022/07/29	0	18.50	0	0.00	18.40	0	705	0.00%
2022/07/26	3	18.28	1	18.35	18.25	2	721	0.28%
2022/07/25	0	0.00	1	18.60	18.65	-1	722	-0.14%
2022/07/22	1	18.70	0	0.00	18.80	1	723	0.14%
2022/07/21	0	18.80	0	0.00	18.55	0	728	0.00%
2022/07/19	0	0.00	1	18.35	18.35	-1	724	-0.14%
2022/07/18	0	0.00	3	18.20	18.35	-3	716	-0.42%
2022/07/15	3	20.00	0	0.00	20.00	3	702	0.43%
2022/07/14	3	20.00	0	0.00	20.05	3	667	0.45%
2022/07/11	0	20.65	0	0.00	20.25	0	647	0.00%
2022/07/08	0	21.88	0	0.00	21.60	0	621	0.00%
2022/07/05	0	0.00	0	21.00	20.95	0	640	0.00%
2022/06/27	0	0.00	5	23.00	23.05	-5	691	-0.72%
2022/06/14	0	24.00	0	0.00	23.90	0	1,102	0.00%
2022/06/13	6	24.00	0.3	24.20	24.00	5.7	1,120	0.51%
2022/06/06	0	25.30	0	0.00	25.10	0	1,187	0.00%
2022/05/31	0.3	25.00	0	0.00	25.00	0.3	1,207	0.02%
2022/05/27	0	24.95	0	0.00	24.85	0	1,242	0.00%
2022/05/26	0	0.00	4	24.80	24.75	-4	1,261	-0.32%
2022/05/25	0	25.10	0	0.00	24.90	0	1,264	0.00%
2022/05/24	4	25.15	1	25.10	24.85	3	1,273	0.24%
2022/05/23	1	24.80	1	24.80	24.75	0	1,265	0.00%
2022/05/20	1	24.80	0	0.00	24.80	1	1,275	0.08%
2022/05/19	3	24.78	0	0.00	24.85	3	1,280	0.23%
2022/05/18	37	25.15	36	24.93	24.90	1	1,293	0.08%
2022/05/17	0	0.00	2	24.60	24.90	-2	1,289	-0.16%
2022/05/16	10	24.55	10	24.30	24.30	0	1,290	0.00%
2022/05/13	88	24.07	0	0.00	24.00	88	1,268	6.93%
2022/05/12	2	23.90	0	0.00	23.85	2	1,263	0.16%
2022/05/11	0	24.35	0	0.00	24.10	0	1,257	0.00%
2022/05/10	0	23.65	0	0.00	24.25	0	1,240	0.00%
2022/05/09	0	0.00	5	24.07	23.80	-5	1,237	-0.40%
2022/05/06	1	24.20	0	0.00	24.10	1	1,245	0.08%
2022/05/05	0	0.00	2	24.40	24.50	-2	1,246	-0.16%
2022/05/04	2	24.20	8	24.18	24.35	-6	1,242	-0.48%
2022/05/03	2	23.75	0	23.71	23.80	2	1,244	0.16%
2022/04/29	0	0.00	1	23.75	23.75	-1	1,254	-0.08%
2022/04/28	0	0.00	0	23.04	23.40	0	1,267	0.00%
2022/04/27	1	22.90	0	0.00	22.85	1	1,267	0.08%
2022/04/21	0	0.00	0	24.00	24.00	0	1,276	0.00%
2022/04/20	0	24.20	0	0.00	23.95	0	1,284	0.00%
2022/04/18	0	23.95	0	0.00	23.50	0	1,345	0.00%
2022/04/15	1	23.85	0	0.00	23.85	1	1,391	0.07%
2022/04/13	0	0.00	0	24.00	24.10	0	1,403	0.00%
2022/04/11	20	24.10	30	24.05	24.05	-10	1,402	-0.71%
2022/04/08	11	23.90	0	0.00	23.85	11	1,397	0.79%
2022/04/07	20	24.06	20	23.70	23.70	0	1,405	0.00%
2022/04/06	3	23.87	1	23.70	23.70	2	1,389	0.14%
2022/04/01	3	23.90	0	0.00	24.05	3	1,384	0.22%
2022/03/31	0	0.00	1	23.90	23.90	-1	1,385	-0.07%
2022/03/29	5	23.90	5	23.90	23.95	0	1,369	0.00%
2022/03/28	11	24.11	5	24.20	24.20	6	1,341	0.45%
2022/03/25	9	25.92	17	26.26	25.65	-8	1,263	-0.63%
2022/03/24	7	28.51	3	28.35	28.50	4	1,156	0.35%
2022/03/23	2	27.95	2	28.28	28.25	0	1,142	0.00%
2022/03/22	0	0.00	2	27.98	27.90	-2	1,118	-0.18%
2022/03/21	1	27.45	5	27.44	27.40	-4	1,096	-0.36%
2022/03/18	1	26.65	1	26.70	26.60	0	1,063	0.00%
2022/03/16	1	25.70	1	25.40	25.60	0	1,045	0.00%
2022/03/15	1.6	25.90	0	0.00	25.75	1.6	1,059	0.15%
2022/03/14	1	25.95	3	26.05	26.35	-2	1,118	-0.18%
2022/03/11	2	25.45	1	25.65	25.50	1	1,161	0.09%
2022/03/10	0	25.20	0	0.00	25.15	0	1,179	0.00%
2022/03/09	1	24.70	1	24.45	24.80	0	1,287	0.00%
2022/03/08	1	24.05	2	24.50	23.80	-1	1,424	-0.07%
2022/03/07	0	24.50	0	25.00	24.65	0	1,594	0.00%
2022/03/03	0	0.00	2	25.85	25.80	-2	1,784	-0.11%
2022/03/02	1	25.75	0	0.00	25.95	1	1,833	0.05%
2022/03/01	0	25.25	2	25.25	25.45	-2	1,902	-0.11%
2022/02/25	0	24.95	1	24.95	24.85	-1	1,906	-0.05%
2022/02/24	2	24.77	0	0.00	24.40	2	1,925	0.10%
2022/02/23	2	25.10	0	0.00	25.20	2	1,955	0.10%
2022/02/22	0	24.75	1	24.80	24.95	-1	1,975	-0.05%
2022/02/21	0	25.45	0	0.00	25.40	0	1,976	0.00%
2022/02/18	1	24.65	1	25.15	25.25	0	1,977	0.00%
2022/02/17	3	25.20	0	0.00	24.75	3	1,968	0.15%
2022/02/16	0	24.78	0	0.00	24.85	0	1,986	0.00%
2022/02/15	5	24.65	0	0.00	24.35	5	1,990	0.25%
2022/02/14	0	24.50	0	0.00	24.50	0	2,000	0.00%
2022/02/11	0	24.75	0	0.00	24.75	0	2,022	0.00%
2022/02/10	0	24.55	0	0.00	24.80	0	2,031	0.00%
2022/02/09	0	24.40	0	0.00	24.45	0	2,032	0.00%
2022/02/08	0	24.30	0	0.00	24.20	0	2,031	0.00%
2022/01/25	0	0.00	2	22.95	22.95	-2	2,024	-0.10%
2022/01/24	0	0.00	1	23.30	23.35	-1	2,015	-0.05%
2022/01/21	1	23.75	4	23.66	23.55	-3	2,004	-0.15%
2022/01/20	1	24.25	1	24.40	24.30	0	2,001	0.00%
2022/01/19	2	24.58	1	24.50	24.40	1	2,008	0.05%
2022/01/18	6	24.75	0	0.00	24.55	6	2,010	0.30%
2022/01/17	1	24.65	1	24.25	24.65	0	2,006	0.00%
2022/01/13	0	0.00	2.1	24.40	24.35	-2.1	1,992	-0.11%
2022/01/12	1	24.60	0	0.00	24.50	1	1,987	0.05%
2022/01/11	2	25.05	0	0.00	25.05	2	1,969	0.10%
2022/01/10	0	0.00	2	24.90	24.95	-2	1,921	-0.10%
2022/01/05	2	24.05	0	0.00	24.00	2	1,855	0.11%
2022/01/04	0	0.00	0	24.60	24.40	0	1,846	0.00%
2022/01/03	2	24.60	0	0.00	24.60	2	1,843	0.11%
2021/12/27	0	0.00	20	24.25	24.25	-20	1,819	-1.10%
2021/12/21	0	0.00	0.6	23.85	23.85	-0.6	1,815	-0.03%
2021/12/14	1	23.25	0	0.00	23.30	1	1,789	0.06%
2021/12/10	7	23.76	3	23.80	23.75	4	1,760	0.23%
2021/12/09	3	24.05	8	24.10	24.10	-5	1,747	-0.29%
2021/12/08	13	24.12	0	0.00	24.10	13	1,715	0.76%
2021/12/07	3	25.10	18	25.12	25.20	-15	1,637	-0.92%
2021/12/06	6	24.45	0	0.00	24.45	6	1,566	0.38%
2021/12/03	15	24.72	7	25.27	24.65	8	1,557	0.51%
2021/12/02	16	26.84	44	26.92	25.65	-28	1,447	-1.93%
2021/12/01	9	27.81	9	28.70	28.50	0	1,312	0.00%
2021/11/30	47	28.50	6	28.25	28.60	41	1,136	3.61%
2021/11/29	4	25.33	4	26.20	26.00	0	992	0.00%
2021/11/26	8	26.01	40	25.89	26.40	-32	939	-3.41%
2021/11/25	281	26.29	258	26.37	25.55	23	880	2.61%	大買/大賣/
2021/11/24	0	0.00	9	24.65	25.00	-9	793	-1.13%
2021/11/23	0	0.00	1	25.05	24.25	-1	784	-0.13%
2021/11/22	104	25.01	102	25.08	25.05	2	786	0.25%	大買/大賣/
2021/11/17	0	23.35	0	0.00	23.50	0	754	0.00%
2021/11/16	1	23.35	0	0.00	23.40	1	752	0.13%
2021/11/15	0	0.00	1	23.70	23.60	-1	750	-0.13%
2021/11/12	2	22.70	0	0.00	22.85	2	737	0.27%
2021/11/11	0	0.00	1	23.20	23.05	-1	734	-0.14%
2021/11/10	1	23.20	0	0.00	23.25	1	734	0.14%
2021/11/08	5	22.50	0	0.00	22.50	5	739	0.68%
2021/11/04	0	0.00	1	21.85	21.80	-1	865	-0.12%
2021/11/01	1	21.70	0	21.60	21.80	1	946	0.11%
2021/10/27	5	21.50	0	0.00	21.55	5	996	0.50%
2021/10/19	0	0.00	11.1	20.55	20.60	-11.1	1,187	-0.93%
2021/10/12	0	0.00	1	20.40	20.25	-1	1,319	-0.08%
2021/10/07	10	19.80	0	0.00	20.20	10	1,398	0.71%
2021/10/04	2	19.13	14	19.40	19.10	-12	1,498	-0.80%
2021/10/01	0	0.00	0.2	19.60	19.60	-0.2	1,503	-0.01%
2021/09/30	5	20.25	1.5	20.12	20.25	3.5	1,501	0.23%
2021/09/29	0	0.00	0	20.10	20.05	0	1,513	0.00%
2021/09/28	0	0.00	1	20.40	20.40	-1	1,538	-0.07%
2021/09/23	0	0.00	4	20.20	20.25	-4	1,567	-0.26%
2021/09/22	0	0.00	5	19.90	20.30	-5	1,573	-0.32%
2021/09/17	10	21.05	0	0.00	21.00	10	1,574	0.64%
2021/09/08	0	0.00	10	21.15	21.10	-10	1,676	-0.60%
2021/09/07	0	0.00	1	22.50	22.20	-1	1,663	-0.06%
2021/09/06	3	22.82	2.5	22.81	22.45	0.5	1,666	0.03%
2021/09/01	4	23.09	0	23.30	22.90	4	1,662	0.24%
2021/08/31	10	23.27	0	0.00	23.25	10	1,659	0.60%
2021/08/30	2	23.35	0	0.00	23.60	2	1,661	0.12%
2021/08/27	3	23.23	7	23.44	23.25	-4	1,659	-0.24%
2021/08/26	3	21.90	5	22.05	23.05	-2	1,650	-0.12%
2021/08/25	5	23.80	0	0.00	23.80	5	1,628	0.31%
2021/08/24	0	0.00	0	24.00	23.85	0	1,614	0.00%
2021/08/20	1	23.05	0	0.00	23.40	1	1,603	0.06%
2021/08/19	2	23.38	0	0.00	22.90	2	1,592	0.13%
2021/08/18	4	22.75	0	0.00	23.70	4	1,591	0.25%
2021/08/17	0	0.00	11	23.23	23.00	-11	1,591	-0.69%
2021/08/16	0	0.00	4	22.41	22.70	-4	1,584	-0.25%
2021/08/13	3	22.30	0	0.00	22.30	3	1,582	0.19%
2021/08/12	2	22.85	0	0.00	22.80	2	1,579	0.13%
2021/08/11	9	24.21	20	23.92	23.05	-11	1,570	-0.70%
2021/08/10	9	24.63	1	24.40	24.15	8	1,488	0.54%
2021/08/09	7	24.87	15	25.20	25.15	-8	1,481	-0.54%
2021/08/06	4	24.94	10	25.01	25.45	-6	1,465	-0.41%
2021/08/05	1	25.00	0	0.00	24.85	1	1,463	0.07%
2021/08/04	0	0.00	18	24.90	24.70	-18	1,505	-1.20%
2021/08/03	0	0.00	10	24.80	24.80	-10	1,528	-0.65%
2021/08/02	1	24.25	2	24.70	24.35	-1	1,537	-0.07%
2021/07/30	0	0.00	2	23.40	23.20	-2	1,530	-0.13%
2021/07/29	30	23.75	0	0.00	24.00	30	1,532	1.96%
2021/07/28	2	24.28	5	23.35	24.20	-3	1,540	-0.19%
2021/07/27	18	24.69	0	0.00	24.10	18	1,577	1.14%
2021/07/26	20	24.60	5	24.60	24.60	15	1,623	0.92%
2021/07/22	2	23.55	2	23.60	23.50	0	2,165	0.00%
2021/07/19	1	23.10	1	23.50	23.65	0	2,290	0.00%
2021/07/16	3	23.40	2	23.35	23.25	1	2,299	0.04%
2021/07/15	5	23.28	0	0.00	22.75	5	2,268	0.22%
2021/07/14	0	0.00	10	23.00	23.05	-10	2,260	-0.44%
2021/07/13	6	22.88	17	22.25	22.25	-11	2,243	-0.49%
2021/07/12	10	22.81	10	22.50	22.85	0	2,232	0.00%
2021/07/09	11	22.32	0	0.00	22.35	11	2,229	0.49%
2021/07/08	0	0.00	1	21.55	21.80	-1	2,259	-0.04%
2021/07/07	0	0.00	0	21.35	21.25	0	2,349	0.00%
2021/07/06	1	22.00	0	0.00	21.65	1	2,477	0.04%
2021/07/05	10	22.00	0	0.00	22.00	10	2,520	0.40%
2021/06/29	0	0.00	0	20.95	21.05	0	2,958	0.00%
2021/06/25	0	0.00	1	21.50	21.00	-1	3,052	-0.03%
2021/06/21	0	0.00	117	20.90	20.60	-117	3,114	-3.76%	大賣/鉅額交易
2021/06/17	26	20.85	0	0.00	21.00	26	3,118	0.83%
2021/06/16	50	20.58	2	20.50	20.40	48	3,120	1.54%
2021/06/15	25	20.45	0	20.45	20.50	25	3,127	0.80%
2021/06/11	1	20.55	0	0.00	20.45	1	3,138	0.03%
2021/06/09	0	0.00	3	20.60	20.30	-3	3,223	-0.09%
2021/06/07	1	20.05	1	20.20	20.60	0	3,259	0.00%
2021/06/03	3	20.53	1	20.55	20.50	2	3,301	0.06%
2021/06/01	0	0.00	11	20.70	20.50	-11	3,381	-0.33%
2021/05/26	0	0.00	1	19.90	19.85	-1	4,000	-0.02%
2021/05/19	18	19.24	17	18.76	18.70	1	4,434	0.02%
2021/05/18	0	0.00	7	18.69	18.50	-7	4,419	-0.16%
2021/05/17	13	17.02	10	17.32	17.00	3	4,403	0.07%
2021/05/12	6	19.59	8	18.99	19.10	-2	4,310	-0.05%
2021/05/11	11	21.16	3	21.15	20.75	8	4,256	0.19%
2021/05/10	0	0.00	30	22.69	22.40	-30	4,219	-0.71%
2021/05/07	10	21.55	0	0.00	22.50	10	4,195	0.24%
2021/05/06	0	0.00	1	21.80	21.40	-1	4,174	-0.02%
2021/05/05	11	20.34	2	20.98	21.10	9	4,152	0.22%
2021/05/04	3	22.03	5	20.84	20.90	-2	4,132	-0.05%
2021/05/03	10	22.76	73	22.71	22.60	-63	4,087	-1.54%
2021/04/29	40	25.16	30.9	25.21	24.85	9.1	4,015	0.23%
2021/04/28	175.9	25.68	62	25.82	26.05	113.9	3,866	2.95%	大買/鉅額交易
2021/04/27	6	22.63	3	22.50	23.70	3	3,400	0.09%
2021/04/26	3	21.77	25	21.99	21.70	-22	3,268	-0.67%
2021/04/23	24	21.29	0	21.05	21.50	24	3,238	0.74%
2021/04/22	20	21.46	23	21.06	20.95	-3	3,217	-0.09%
2021/04/21	1	21.30	0	0.00	21.30	1	3,184	0.03%
2021/04/20	0	21.82	8	21.44	21.50	-8	3,172	-0.25%
2021/04/19	4	21.13	0	0.00	21.15	4	3,153	0.13%
2021/04/15	2	21.40	4	21.28	21.20	-2	3,098	-0.06%
2021/04/14	3	20.98	7	21.25	21.40	-4	3,068	-0.13%
2021/04/13	1	23.65	5	22.65	22.25	-4	2,991	-0.13%
2021/04/12	14	22.83	7	22.94	23.35	7	2,883	0.24%
2021/04/09	0	0.00	8	21.86	21.25	-8	2,740	-0.29%
2021/04/08	0	21.85	4	22.08	21.85	-4	2,681	-0.15%
2021/04/07	11	21.96	23.4	22.15	22.30	-12.4	2,618	-0.47%
2021/04/06	29.4	20.48	5.3	20.57	20.95	24.1	2,388	1.01%
2021/04/01	0	0.00	5	19.21	19.05	-5	2,202	-0.23%
2021/03/31	0	18.90	0	0.00	18.95	0	2,165	0.00%
2021/03/30	39	19.62	43	19.31	19.30	-4	2,140	-0.19%
2021/03/29	4	18.75	27	19.06	19.40	-23	2,048	-1.12%
2021/03/26	0	0.00	4	18.35	18.40	-4	1,952	-0.20%
2021/03/25	0	0.00	8	18.40	18.45	-8	1,930	-0.41%
2021/03/24	2	18.40	0.7	18.38	18.45	1.3	1,917	0.07%
2021/03/22	12	18.69	0	18.50	18.65	12	1,889	0.63%
2021/03/19	8	18.65	0	0.00	18.60	8	1,865	0.43%
2021/03/18	0	18.50	0	0.00	18.40	0	1,834	0.00%
2021/03/17	1	18.55	0	0.00	18.45	1	1,818	0.06%
2021/03/16	0	18.63	6	18.60	18.60	-6	1,800	-0.33%
2021/03/15	7	18.61	0	0.00	18.60	7	1,767	0.40%
2021/03/12	0	17.90	0	0.00	18.00	0	1,698	0.00%
2021/03/11	0	17.78	0	0.00	17.60	0	1,684	0.00%
2021/03/10	0	17.73	0	0.00	17.55	0	1,663	0.00%
2021/03/09	1	17.50	1	17.20	17.50	0	1,632	0.00%
2021/03/08	4	18.13	10	17.89	17.70	-6	1,611	-0.37%
2021/03/05	2	18.15	0	0.00	17.95	2	1,581	0.13%
2021/03/04	8	18.46	1	18.25	18.40	7	1,529	0.46%
2021/03/03	12	17.94	7	18.00	17.90	5	1,444	0.35%
2021/03/02	11	19.98	11	19.63	18.50	0	1,377	0.00%
2021/02/26	12	18.93	74	18.72	19.40	-62	1,134	-5.46%
2021/02/25	52	18.45	19.6	18.32	18.50	32.4	880	3.68%
2021/02/24	22.6	16.42	1	16.30	16.85	21.6	602	3.58%
2021/02/19	0	0.00	12	15.10	15.15	-12	422	-2.84%
2021/02/17	1	14.75	0	0.00	14.65	1	391	0.26%
2021/02/02	0	15.00	0	0.00	14.30	0	383	0.00%
2021/01/27	0	0.00	1	14.85	14.70	-1	367	-0.27%
2021/01/25	4	15.01	20	14.98	15.15	-16	344	-4.64%
2021/01/22	2	14.85	2	14.80	14.85	0	311	0.00%
2021/01/18	0	0.00	1	14.35	14.40	-1	271	-0.37%
2021/01/15	0	0.00	2	14.40	14.30	-2	266	-0.75%
2021/01/14	0	0.00	0.1	14.55	14.50	-0.1	255	-0.02%
2021/01/13	0	0.00	2	14.63	14.55	-2	250	-0.80%
2021/01/12	1	14.55	0	0.00	14.55	1	243	0.41%
2021/01/04	0	0.00	0	14.60	14.40	0	230	0.00%
2020/12/30	3	14.45	0	0.00	14.40	3	227	1.32%
2020/12/25	0	14.35	0	0.00	14.35	0	221	0.00%
2020/12/18	0	0.00	0.1	14.45	14.50	-0.1	221	-0.07%
2020/12/04	0.9	14.60	0	0.00	14.80	0.9	211	0.41%
2020/12/03	0.1	14.60	0	0.00	14.80	0.1	208	0.07%
2020/11/20	0	0.00	4	14.10	14.10	-4	217	-1.84%
2020/11/11	0.2	13.75	0	0.00	13.75	0.2	261	0.08%
2020/10/07	0.1	12.85	0	0.00	12.75	0.1	348	0.03%
2020/09/30	0.8	12.70	1.2	12.83	12.70	-0.4	385	-0.10%
2020/09/01	0	0.00	0	14.05	13.95	0	567	0.00%
2020/08/27	0	0.00	20	14.31	14.30	-20	578	-3.46%
2020/08/26	20	15.49	0	0.00	15.55	20	567	3.53%
2020/08/20	0	15.10	0	0.00	15.10	0	563	0.00%
2020/08/18	0	15.40	0	0.00	15.45	0	551	0.00%
2020/08/17	3	15.40	0	0.00	15.45	3	552	0.54%
2020/08/05	0	0.00	1	15.30	15.30	-1	556	-0.18%
2020/07/17	0	0.00	0	15.30	15.35	0	611	-0.01%
2020/07/10	1	15.55	1	15.55	15.45	0	618	0.00%
2020/07/06	0	0.00	0	15.80	15.80	0	601	0.00%
2020/07/02	0	0.00	1	15.55	15.60	-1	590	-0.17%
2020/06/30	0	0.00	1	15.30	15.30	-1	592	-0.17%
2020/06/19	0	0.00	1	15.55	15.50	-1	611	-0.16%
2020/06/12	1	14.50	1	14.75	14.85	0	611	0.00%
2020/06/09	0	0.00	1	15.20	15.10	-1	637	-0.16%
2020/06/08	2	15.40	0	0.00	15.30	2	643	0.31%
2020/06/05	15	15.50	0	0.00	15.50	15	631	2.37%
2020/06/03	0	0.00	1	15.30	15.35	-1	628	-0.16%
2020/06/01	1	15.00	0	0.00	15.05	1	621	0.16%
2020/05/29	3	14.90	0	0.00	14.95	3	611	0.49%
2020/05/28	1	14.95	1	15.15	14.95	0	608	0.00%
2020/05/27	1	14.90	0	0.00	15.10	1	610	0.16%
2020/05/26	10	15.00	0	0.00	15.00	10	607	1.65%
2020/05/22	0	0.00	1	15.10	15.00	-1	610	-0.16%
2020/05/21	0	0.00	1	15.10	15.15	-1	614	-0.16%
2020/05/20	0	0.00	1	15.00	14.90	-1	630	-0.16%
2020/05/19	1	14.95	0	0.00	14.95	1	629	0.16%
2020/05/12	0	0.00	18	15.49	15.70	-18	605	-2.97%
2020/05/07	0	0.00	5	15.10	15.05	-5	586	-0.86%
2020/05/05	0	0.00	0	15.00	15.00	0	589	0.00%
2020/05/04	0	0.00	0	15.00	15.00	0	591	0.00%
2020/04/30	0	0.00	15	15.20	15.20	-15	598	-2.51%
2020/04/23	0	0.00	1	14.70	14.70	-1	622	-0.16%
2020/04/21	0	14.50	0	0.00	14.50	0	614	0.00%
2020/04/17	8	14.91	0	0.00	14.80	8	614	1.30%
2020/04/14	0	0.00	4	14.70	14.80	-4	609	-0.66%
2020/04/13	0	0.00	5	14.22	14.35	-5	606	-0.82%
2020/04/10	10	14.05	2	14.13	14.10	8	600	1.33%
2020/04/08	0	13.80	0	13.80	13.70	0	596	0.00%
2020/04/07	0	13.75	0	0.00	13.70	0	591	0.00%
2020/04/06	1	13.30	0	0.00	13.60	1	584	0.17%
2020/03/30	0	13.20	0	0.00	13.30	0	581	0.00%
2020/03/26	0	0.00	1	12.30	12.25	-1	554	-0.18%
2020/03/19	4	10.03	0	0.00	9.95	4	539	0.74%
2020/03/18	10	11.23	0	0.00	11.05	10	526	1.90%
2020/03/17	10	11.13	5	11.10	11.20	5	529	0.94%
2020/03/16	16	11.81	0	0.00	11.70	16	523	3.05%
2020/03/13	1	11.55	0	0.00	11.70	1	519	0.19%
2020/03/11	0	13.55	0	0.00	13.55	0	503	0.00%
2020/03/10	3	13.45	3	13.85	13.80	0	504	0.00%
2020/03/09	0	13.30	0	0.00	13.30	0	503	0.00%
2020/03/06	0	13.85	0	0.00	13.90	0	507	0.00%
2020/03/05	0	13.85	0	0.00	13.85	0	519	0.00%
2020/03/04	0	13.85	0	0.00	13.75	0	525	0.00%
2020/03/03	0	13.80	4	13.93	13.85	-4	537	-0.74%
2020/03/02	0	13.50	0	0.00	13.50	0	544	0.00%
2020/02/27	0	13.60	0	0.00	13.50	0	541	0.00%
2020/02/26	0	13.90	0	0.00	13.90	0	542	0.00%
2020/02/25	3	13.90	0	0.00	13.85	3	545	0.55%
2020/02/24	5	14.00	0	0.00	14.00	5	564	0.89%
2020/02/21	0	14.40	1	14.60	14.30	-1	573	-0.17%
2020/02/20	0	14.40	0	0.00	14.50	0	567	0.00%
2020/02/19	1	14.50	0	0.00	14.40	1	583	0.17%
2020/02/18	0	14.20	5	14.39	14.25	-5	679	-0.74%
2020/02/17	0	14.30	0	0.00	14.30	0	712	0.00%
2020/02/14	2	14.45	2	14.60	14.55	0	740	0.00%
2020/02/12	0	14.35	0	0.00	14.25	0	758	0.00%
2020/02/06	0	0.00	3	14.65	14.50	-3	828	-0.36%
2020/02/04	0	14.05	0	0.00	14.05	0	866	0.00%
2020/02/03	0	0.00	3	13.35	13.50	-3	869	-0.35%
2020/01/16	0	15.95	0	0.00	15.95	0	964	0.00%
2020/01/15	0	16.00	0	0.00	16.00	0	1,017	0.00%
2020/01/14	3	16.15	0	0.00	16.15	3	1,148	0.26%
2020/01/13	2	16.10	0	0.00	16.15	2	1,358	0.15%
2020/01/07	0	0.00	2	16.08	15.95	-2	1,414	-0.14%
2020/01/06	3	16.10	0	0.00	16.05	3	1,424	0.21%
2020/01/03	0	0.00	4	16.41	16.20	-4	1,434	-0.28%
2020/01/02	1	16.40	0	0.00	16.40	1	1,447	0.07%
2019/12/31	0	0.00	2	16.30	16.35	-2	1,493	-0.13%
2019/12/26	0	0.00	3	16.30	16.20	-3	1,526	-0.20%
2019/12/25	4	16.10	0	0.00	16.10	4	1,533	0.26%
2019/12/23	15	16.30	4	16.35	16.25	11	1,581	0.70%
2019/12/19	1	16.40	1.2	16.33	16.30	-0.2	1,609	-0.01%
2019/12/18	0	0.00	1	16.25	16.25	-1	1,607	-0.06%
2019/12/13	10	16.00	0	0.00	15.95	10	1,640	0.61%
2019/12/12	3	16.37	0	0.00	16.10	3	1,637	0.18%
2019/12/09	0	16.25	0	0.00	16.35	0	1,682	0.00%
2019/12/03	0	0.00	5	16.10	16.15	-5	1,858	-0.27%
2019/12/02	1	15.85	0	0.00	15.85	1	1,865	0.05%
2019/11/29	1	16.40	0	0.00	16.20	1	1,873	0.05%
2019/11/28	18	16.33	15	16.25	16.25	3	1,902	0.16%
2019/11/27	0	0.00	1	16.20	16.25	-1	1,923	-0.05%
2019/11/26	0	0.00	3	16.10	16.00	-3	1,964	-0.15%
2019/11/25	5	16.10	0.1	16.05	16.05	4.9	2,000	0.24%
2019/11/22	5	16.05	0	0.00	16.05	5	2,032	0.25%
2019/11/20	0	0.00	5	16.14	16.05	-5	2,140	-0.23%
2019/11/19	8	16.39	2	16.50	16.35	6	2,158	0.28%
2019/11/15	6	16.13	5	16.38	16.40	1	2,219	0.05%
2019/11/14	0	0.00	1	17.60	17.60	-1	2,155	-0.05%
2019/11/13	1	17.30	5	17.30	17.55	-4	2,149	-0.19%
2019/11/12	0	0.00	2	17.15	17.15	-2	2,161	-0.09%
2019/11/08	2	16.90	21	16.97	17.15	-19	2,193	-0.87%
2019/11/07	9	16.58	6	16.55	16.60	3	2,179	0.14%
2019/11/06	11	16.81	4	16.80	16.80	7	2,176	0.32%
2019/11/05	6	16.93	2	16.90	16.85	4	2,186	0.18%
2019/11/04	2	17.08	3	17.05	17.00	-1	2,184	-0.05%
2019/11/01	0	0.00	1	16.85	17.25	-1	2,179	-0.05%
2019/10/30	1	16.65	0	0.00	16.75	1	2,162	0.05%
2019/10/29	3	16.67	0	0.00	16.65	3	2,160	0.14%
2019/10/28	14	16.72	3	16.70	16.70	11	2,187	0.50%
2019/10/25	2.7	16.99	0	0.00	16.95	2.7	2,186	0.12%
2019/10/24	0	0.00	6	17.83	17.45	-6	2,192	-0.27%
2019/10/23	2	17.80	1	17.80	17.70	1	2,172	0.05%
2019/10/22	5	17.93	174	17.83	17.80	-169	2,203	-7.67%	大賣/鉅額交易
2019/10/21	172	17.59	7	17.27	17.90	165	2,085	7.91%	大買/鉅額交易
2019/10/17	3	16.05	0	0.00	16.10	3	1,882	0.16%
2019/10/16	2	16.03	0	0.00	16.00	2	1,901	0.11%
2019/10/15	0	0.00	2	16.18	16.20	-2	1,898	-0.11%
2019/10/14	2.7	15.91	0	0.00	15.95	2.7	1,883	0.14%
2019/10/09	1	15.90	0	0.00	15.80	1	1,900	0.05%
2019/10/08	4	15.95	0	0.00	16.05	4	1,909	0.21%
2019/10/07	4	16.06	0.3	16.10	16.10	3.7	1,907	0.20%
2019/10/02	0.3	15.35	1	15.45	15.35	-0.7	2,020	-0.03%
2019/10/01	0	0.00	6.4	15.55	15.50	-6.4	2,078	-0.31%
2019/09/27	0	15.60	0.1	15.60	15.60	-0.1	2,078	0.00%
2019/09/26	1	15.95	1	16.00	15.95	0	2,118	0.00%
2019/09/25	1	15.70	2	15.80	15.70	-1	2,144	-0.05%
2019/09/24	1	15.60	0	15.95	15.95	1	2,151	0.05%
2019/09/20	0	0.00	1	15.50	15.60	-1	2,151	-0.05%
2019/09/19	3	15.57	2	15.65	15.60	1	2,145	0.05%
2019/09/18	0	15.80	0	0.00	15.80	0	2,146	0.00%
2019/09/10	7	16.01	6	16.05	16.00	1	2,112	0.05%
2019/09/09	1	16.40	1	16.60	16.30	0	2,085	0.00%
2019/09/04	0	0.00	10	15.85	15.85	-10	1,924	-0.52%
2019/09/02	0	0.00	92	15.54	15.65	-92	1,908	-4.82%
2019/08/30	0	0.00	2	15.85	15.95	-2	1,886	-0.11%
2019/08/29	1	15.95	0	0.00	15.85	1	1,865	0.05%
2019/08/28	1	15.55	1	15.65	15.60	0	1,828	0.00%
2019/08/27	0	0.00	4	14.99	15.10	-4	1,797	-0.22%
2019/08/26	12	16.29	12	16.05	16.10	0	1,793	0.00%
2019/08/23	91	16.84	0	0.00	16.65	91	1,785	5.10%
2019/08/22	0	0.00	11	16.40	16.25	-11	1,744	-0.63%
2019/08/21	16	15.95	0	0.00	16.25	16	1,716	0.93%
2019/08/20	3	15.62	0	0.00	15.60	3	1,659	0.18%
2019/08/16	2	15.70	2	15.40	15.30	0	1,610	0.00%
2019/08/12	0	0.00	1	15.20	15.00	-1	1,499	-0.07%
2019/08/07	0	0.00	0.5	14.95	14.95	-0.5	1,496	-0.03%
2019/08/02	0	0.00	1	15.00	15.10	-1	1,486	-0.07%
2019/07/31	2	15.40	9	15.30	15.45	-7	1,491	-0.47%
2019/07/30	8	15.75	1	15.30	15.60	7	1,513	0.46%
2019/07/29	27	15.69	5	15.96	15.75	22	1,465	1.50%
2019/07/25	1	15.90	0	16.05	16.15	1	1,408	0.07%
2019/07/24	0	0.00	39.4	15.70	15.70	-39.4	1,376	-2.86%
2019/07/23	2	15.15	0	0.00	15.10	2	1,291	0.15%
2019/07/17	4	15.05	0	0.00	15.10	4	1,221	0.33%
2019/07/11	4	15.01	2	15.23	15.20	2	1,157	0.17%
2019/07/10	13	14.83	9	14.64	15.10	4	1,138	0.35%
2019/07/09	3	14.62	11	14.75	14.50	-8	1,090	-0.73%
2019/07/08	14.4	15.04	88	15.40	15.35	-73.6	1,020	-7.21%
2019/07/05	80	15.19	0	0.00	15.10	80	951	8.41%
2019/07/04	0	0.00	2	14.35	14.45	-2	884	-0.23%
2019/07/02	2	14.33	0	0.00	14.75	2	811	0.25%
2019/07/01	0	0.00	7.1	13.90	13.80	-7.1	765	-0.93%
2019/06/27	1	13.45	0	0.00	13.55	1	738	0.14%
2019/06/26	0	0.00	1	13.30	13.30	-1	728	-0.14%
2019/06/25	1	13.20	0	0.00	13.35	1	729	0.14%
2019/06/21	7	13.23	4	13.11	13.05	3	734	0.41%
2019/06/20	9	13.05	0	0.00	13.30	9	737	1.22%
2019/06/17	0	0.00	0	12.80	12.80	0	781	0.00%
2019/06/13	0	0.00	0	12.85	12.85	0	780	0.00%
2019/06/04	0	0.00	0	12.55	12.55	0	905	0.00%
2019/05/31	0	0.00	22	12.95	13.00	-22	901	-2.44%
2019/05/30	52	12.89	26	12.98	13.05	26	865	3.00%
2019/05/24	0	0.00	0	12.15	12.20	0	768	0.00%
2019/05/22	0	0.00	0	12.10	12.15	0	755	0.00%
2019/05/21	0	0.00	0	11.90	12.00	0	750	0.00%
2019/05/20	0	0.00	0	11.90	11.90	0	751	0.00%
2019/05/16	0	0.00	0	12.15	12.00	0	747	0.00%
2019/05/15	0	0.00	0	12.30	12.35	0	740	0.00%
2019/05/14	0	0.00	0	12.25	12.35	0	733	0.00%
2019/05/10	0	0.00	0	12.00	12.00	0	693	0.00%
2019/05/08	0	0.00	0	12.20	12.30	0	679	0.00%
2019/05/03	0	0.00	0	11.90	11.95	0	626	0.00%
2019/04/26	0	0.00	0	11.55	11.55	0	611	0.00%
2019/04/25	0	11.50	0	0.00	11.55	0	612	0.00%
2019/04/22	0	11.55	0	0.00	11.60	0	604	0.00%
2019/04/17	0	11.80	0	11.80	11.85	0	593	0.00%
2019/04/15	0	11.75	0	0.00	11.80	0	585	0.00%
2019/04/11	0	11.80	0	0.00	11.85	0	583	0.00%
2019/04/09	0	12.10	0	0.00	12.10	0	574	0.00%
2019/04/08	0	12.05	0	0.00	12.05	0	573	0.00%
2019/04/03	0	12.10	0	0.00	12.20	0	566	0.00%
2019/04/02	0	0.00	40	11.95	12.00	-40	565	-7.08%
2019/04/01	0	11.90	0	0.00	11.90	0	560	0.00%
2019/03/29	0	12.10	2	12.05	12.15	-2	554	-0.36%
2019/03/28	0	0.00	10	12.20	12.10	-10	550	-1.82%
2019/03/27	0	12.30	3	12.28	12.35	-3	542	-0.55%
2019/03/26	0	0.00	7	12.29	12.20	-7	532	-1.31%
2019/03/25	0	0.00	1	12.40	12.20	-1	517	-0.19%
2019/03/22	0	12.00	44	12.20	12.05	-44	500	-8.80%
2019/03/21	0	12.10	0	0.00	12.15	0	493	0.00%
2019/03/20	112	12.39	65	12.43	12.30	47	499	9.40%	大買/
2019/03/19	0	11.60	0	0.00	11.60	0	458	0.00%
2019/03/18	0	11.60	0	0.00	11.65	0	466	0.00%
2019/03/15	0	11.60	0	0.00	11.60	0	484	0.00%
2019/03/13	0	11.70	0	0.00	11.75	0	484	0.00%
2019/03/12	25	12.11	25	12.04	11.70	0	484	0.00%
2019/03/11	0	11.80	3	11.63	11.85	-3	353	-0.85%
2019/03/07	12	11.37	10	11.45	11.50	2	326	0.61%
2019/03/06	0	11.10	0	0.00	11.10	0	314	0.00%
2019/03/05	0	11.00	0	0.00	11.10	0	317	0.00%
2019/03/04	0	10.90	0	0.00	10.95	0	317	0.00%
2019/02/25	0	11.00	0	0.00	11.05	0	315	0.00%
2019/02/21	0	11.10	0	0.00	11.10	0	313	0.00%
2019/02/19	0	11.05	0	0.00	11.05	0	315	0.00%
2019/02/18	0	11.10	0	0.00	11.20	0	313	0.00%
2019/02/15	0	11.10	0	0.00	11.15	0	310	0.00%
2019/02/14	0	11.15	0	0.00	11.20	0	338	0.00%
2019/02/12	0	10.80	0	0.00	10.85	0	344	0.00%
2019/02/11	0	10.80	0	0.00	10.85	0	348	0.00%
2019/01/30	10	11.00	10	10.70	10.60	0	358	0.00%
2019/01/24	0	10.40	0	0.00	10.45	0	362	0.00%
2019/01/23	0	10.45	0	0.00	10.50	0	368	0.00%
2019/01/17	0	10.25	0	0.00	10.30	0	391	0.00%
2019/01/14	0	10.35	0	0.00	10.25	0	396	0.00%
2019/01/11	0	0.00	1	10.50	10.40	-1	401	-0.25%
2019/01/10	0	0.00	1	10.55	10.55	-1	401	-0.25%
2019/01/04	3	10.37	0	0.00	10.40	3	450	0.67%
2018/12/12	0	0.00	2	11.30	11.35	-2	544	-0.37%
2018/12/10	2	11.20	0	0.00	10.85	2	554	0.36%
2018/12/05	0	0.00	1	10.55	10.60	-1	669	-0.15%
2018/12/03	0	10.75	0	0.00	10.75	0	721	0.00%
2018/11/20	0	10.40	0	0.00	10.30	0	1,213	0.00%
2018/11/16	0	10.25	0	0.00	10.15	0	1,255	0.00%
2018/11/13	1	10.30	0	0.00	10.25	1	1,307	0.08%
2018/11/09	0	10.85	0	0.00	10.85	0	1,295	0.00%
2018/11/08	0	10.50	0	0.00	10.55	0	1,315	0.00%
2018/10/12	3	9.37	10	9.32	9.64	-7	1,589	-0.44%
2018/10/11	10	10.35	0	0.00	10.35	10	1,561	0.64%
2018/10/08	1	11.60	0	0.00	11.60	1	1,569	0.06%
2018/10/05	7	11.61	0	0.00	11.80	7	1,569	0.45%
2018/10/01	10	12.40	0	0.00	12.30	10	1,571	0.64%
2018/09/14	2	13.30	2	13.40	13.35	0	1,801	0.00%
2018/09/13	11	13.60	4	13.80	13.15	7	1,789	0.39%
2018/09/12	5	13.52	6	13.48	13.40	-1	1,744	-0.06%
2018/09/11	5	13.28	4	13.49	13.70	1	1,725	0.06%
2018/09/10	40	13.25	17	12.89	13.00	23	1,678	1.37%
2018/09/07	2	12.40	1	12.70	12.70	1	1,645	0.06%
2018/09/06	7	12.63	2	12.70	12.60	5	1,629	0.31%
2018/09/05	1	12.90	0	0.00	13.00	1	1,618	0.06%
2018/09/04	11	13.00	5	13.32	13.00	6	1,616	0.37%
2018/09/03	29	13.68	21	13.53	13.05	8	1,593	0.50%
2018/08/31	27	13.44	15	13.48	13.75	12	1,483	0.81%
2018/08/30	22	12.97	29	12.78	13.00	-7	1,353	-0.52%
2018/08/29	5	12.26	0	0.00	12.20	5	1,286	0.39%
2018/08/28	2	12.40	2	12.55	12.20	0	1,273	0.00%
2018/08/27	10	11.70	11	12.02	12.50	-1	1,246	-0.08%
2018/08/24	9	11.92	8	12.01	12.00	1	1,179	0.08%
2018/08/16	0	0.00	6	11.60	11.65	-6	1,090	-0.55%
2018/08/15	7	11.83	15	11.67	11.80	-8	1,080	-0.74%
2018/08/14	0	0.00	5	11.55	11.50	-5	1,068	-0.47%
2018/08/13	0	0.00	50	11.70	11.25	-50	1,071	-4.67%
2018/08/10	6	11.59	1	11.65	11.45	5	1,039	0.48%
2018/08/09	55	11.87	0	0.00	11.90	55	1,070	5.14%
2018/08/08	3	11.60	0	0.00	11.20	3	1,050	0.29%
2018/08/03	10	11.73	10	11.80	11.75	0	970	0.00%
2018/08/01	0	0.00	2	10.50	10.45	-2	873	-0.23%
2018/07/25	0	10.35	0	0.00	10.40	0	954	0.00%
2018/07/16	4	11.11	0	0.00	10.95	4	1,147	0.35%
2018/07/05	0	0.00	3	10.10	10.10	-3	1,157	-0.26%
2018/07/02	0	0.00	2	11.10	10.90	-2	1,124	-0.18%
2018/06/28	4	12.05	1	11.80	11.60	3	1,059	0.28%
2018/06/27	4	11.94	17	12.18	11.70	-13	1,007	-1.29%
2018/06/26	13	11.18	6	11.95	11.95	7	920	0.76%
2018/06/25	10	10.92	90	10.86	11.20	-80	871	-9.18%
2018/06/12	0	0.00	5	10.48	10.60	-5	775	-0.64%
2018/06/11	0	0.00	0	10.35	10.45	0	758	0.00%
2018/06/07	0	9.90	0	0.00	9.95	0	729	0.00%
2018/06/06	5	9.84	0	0.00	9.82	5	726	0.69%
2018/05/29	0	0.00	1	9.92	10.00	-1	689	-0.15%
2018/05/28	0	0.00	36	9.65	9.62	-36	684	-5.26%
2018/05/22	0	0.00	1	9.97	9.99	-1	674	-0.15%
2018/05/21	1	10.35	7	10.16	10.20	-6	657	-0.91%
2018/05/18	0	0.00	0	9.62	9.68	0	633	0.00%
2018/05/17	55	9.72	89	9.91	9.61	-34	622	-5.46%
2018/05/16	70	9.42	0	0.00	9.42	70	560	12.48%
2018/05/14	0	0.00	7	8.69	8.67	-7	528	-1.32%
2018/05/08	4	9.05	10	9.10	8.82	-6	516	-1.16%
2018/05/07	1	8.68	5	8.66	8.63	-4	492	-0.81%
2018/05/04	1	8.51	1	8.42	8.42	0	484	0.00%
2018/05/02	5	8.54	0	0.00	9.04	5	445	1.12%
2018/04/27	0	8.14	7	8.13	8.15	-7	202	-3.45%
2018/04/26	0	8.10	0	0.00	8.15	0	204	0.00%
2018/04/25	0	0.00	2	8.24	8.27	-2	203	-0.98%
2018/04/20	0	8.50	3	8.34	8.36	-3	201	-1.49%
2018/04/19	0	0.00	0	8.35	8.35	0	205	0.00%
2018/04/17	0	8.35	0	0.00	8.39	0	208	0.00%
2018/04/16	0	8.50	0	0.00	8.48	0	208	0.02%
2018/04/13	22	9.51	0	0.00	8.82	22	203	10.80%
2018/04/11	0	8.23	1	8.29	8.23	-1	155	-0.64%
2018/04/10	0	8.22	25.9	8.66	8.22	-25.8	152	-16.94%
2018/02/08	10	6.64	0	0.00	6.54	10	142	7.03%
2018/02/02	5	6.94	0	6.90	6.92	5	140	3.56%
2018/02/01	5	7.02	0	0.00	6.95	5	141	3.54%
2018/01/31	3	6.94	0	0.00	6.95	3	139	2.14%
2018/01/29	5	7.02	0	0.00	6.99	5	137	3.63%
2018/01/26	2	7.02	0	0.00	7.01	2	139	1.43%
2018/01/25	0	7.02	0	0.00	7.02	0	142	0.00%