華榮 (1608)-富邦-板橋券商分點個股進出

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
37.10
漲跌
▲0.30
漲幅
+0.82%
成交量
12,395張
產業
上市電器電纜類股
304人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華榮 (1608)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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	24	36.31	19.1	36.89	37.10	4.9	25,883	0.02%
2024/05/09	76	36.98	52	37.13	36.80	24	25,688	0.09%
2024/05/08	219	36.66	213	36.64	36.40	6	25,384	0.02%	大買/大賣/
2024/05/07	138.3	35.31	345.4	35.62	36.95	-207.1	24,884	-0.83%	大買/大賣/鉅額交易
2024/05/06	110.4	33.89	35	34.09	33.70	75.4	24,333	0.31%	大買/
2024/05/03	151.2	34.83	56.8	34.76	34.30	94.4	24,165	0.39%	大買/
2024/05/02	69	36.37	61	36.74	36.55	8	23,816	0.03%
2024/04/30	26.3	36.03	25	36.24	36.05	1.3	23,547	0.01%
2024/04/29	49.2	36.93	58	37.49	36.55	-8.8	23,404	-0.04%
2024/04/26	56.5	37.46	136.1	37.49	37.10	-79.6	23,143	-0.34%	大賣/
2024/04/25	144	36.21	150.3	36.25	36.05	-6.3	22,790	-0.03%	大買/大賣/
2024/04/24	187.4	37.40	154	37.97	37.15	33.4	22,472	0.15%	大買/大賣/
2024/04/23	239	38.23	264	38.73	37.55	-25	21,867	-0.11%	大買/大賣/
2024/04/22	358.7	39.87	230.3	39.73	38.25	128.3	21,187	0.61%	大買/大賣/鉅額交易
2024/04/19	733	43.42	647.5	43.27	42.45	85.5	20,208	0.42%	大買/大賣/
2024/04/18	165.1	43.33	226.1	43.81	44.45	-61	17,544	-0.35%	大買/大賣/
2024/04/17	59.9	38.95	118.1	40.15	40.45	-58.2	15,918	-0.37%	大賣/
2024/04/16	168.4	37.86	163.1	37.65	36.80	5.3	15,344	0.03%	大買/大賣/
2024/04/15	261.4	39.85	568.6	39.27	39.00	-307.2	14,552	-2.11%	大買/大賣/鉅額交易
2024/04/12	454.4	37.35	76.2	37.02	38.00	378.2	12,947	2.92%	大買/鉅額交易
2024/04/11	66.2	35.19	62.4	35.18	34.55	3.8	12,328	0.03%
2024/04/10	170	36.99	85.2	36.41	35.35	84.8	12,037	0.70%	大買/
2024/04/09	88.9	35.05	86.2	35.94	36.30	2.7	11,035	0.02%
2024/04/08	91	31.30	131.6	32.31	33.00	-40.6	10,300	-0.39%	大賣/
2024/04/03	16.5	30.16	11.1	30.11	30.00	5.5	9,783	0.06%
2024/04/02	19.1	29.77	28.5	29.80	30.00	-9.4	9,639	-0.10%
2024/04/01	26	29.87	64	29.83	29.95	-38	9,426	-0.40%
2024/03/29	60	30.30	56.1	30.33	29.85	4	9,240	0.04%
2024/03/28	176	30.66	133.2	30.52	30.70	42.8	8,914	0.48%	大買/大賣/
2024/03/27	516.6	28.76	585.2	29.09	30.35	-68.6	8,197	-0.84%	大買/大賣/
2024/03/26	155.2	28.19	369.1	28.66	29.05	-213.9	6,400	-3.34%	大買/大賣/鉅額交易
2024/03/25	51	26.59	59.5	26.49	26.45	-8.5	5,008	-0.17%
2024/03/22	104	26.09	84.2	26.17	26.20	19.8	4,771	0.41%	大買/
2024/03/21	37.3	25.61	30	25.54	25.65	7.3	4,396	0.17%
2024/03/20	34	25.09	42.1	25.22	25.10	-8.1	4,349	-0.19%
2024/03/19	18.1	25.88	9.5	25.82	25.50	8.6	4,284	0.20%
2024/03/18	60.2	25.86	26	25.93	25.80	34.2	4,234	0.81%
2024/03/15	30.2	25.91	47.3	26.03	25.90	-17.1	4,520	-0.38%
2024/03/14	64.1	25.75	111	25.58	25.95	-47	4,332	-1.08%	大賣/
2024/03/13	168.9	25.36	120	25.69	24.80	48.9	4,027	1.21%	大買/大賣/
2024/03/12	42	23.94	37.8	24.02	24.35	4.2	3,342	0.13%
2024/03/11	7.1	23.42	25.4	23.21	23.50	-18.4	3,084	-0.60%
2024/03/08	8	22.43	1	22.45	22.35	7	2,953	0.24%
2024/03/07	15	22.65	10	22.54	22.70	5	2,971	0.17%
2024/03/06	42	23.14	21	23.05	22.85	21	2,938	0.71%
2024/03/05	4.2	22.46	8	22.43	22.35	-3.8	2,779	-0.14%
2024/03/04	9	22.32	9	22.31	22.25	0	2,747	0.00%
2024/03/01	3	22.50	10	22.55	22.50	-7	2,710	-0.26%
2024/02/29	23	22.81	3	22.87	22.75	20	2,667	0.75%
2024/02/27	5	22.57	18	22.97	22.40	-13	2,620	-0.50%
2024/02/26	5	22.55	12	22.43	22.25	-7	2,486	-0.28%
2024/02/23	4	21.64	1	21.60	21.45	3	2,363	0.13%
2024/02/22	0	0.00	19	21.60	21.60	-19	2,362	-0.80%
2024/02/21	5	21.57	0	0.00	21.45	5	2,346	0.21%
2024/02/20	1	21.45	0	0.00	21.45	1	2,341	0.04%
2024/02/19	4	21.68	5	21.59	21.65	-1	2,335	-0.04%
2024/02/16	3	21.20	12	21.02	21.15	-9	2,305	-0.39%
2024/02/15	1	20.25	9	20.39	20.65	-8	2,277	-0.35%
2024/02/05	2	20.30	0	0.00	20.20	2	2,279	0.09%
2024/02/02	18	20.65	0	0.00	20.45	18	2,279	0.79%
2024/02/01	20	20.65	2	20.60	20.70	18	2,283	0.79%
2024/01/31	1	20.40	2	20.40	20.45	-1	2,285	-0.04%
2024/01/30	1	20.65	0	0.00	20.45	1	2,293	0.04%
2024/01/26	0	0.00	1	20.65	20.80	-1	2,293	-0.04%
2024/01/25	4	20.75	2	20.70	20.70	2	2,293	0.09%
2024/01/24	0	0.00	6	20.84	20.80	-6	2,292	-0.26%
2024/01/23	1	20.70	10	20.76	20.80	-9	2,283	-0.39%
2024/01/22	1	20.50	3	20.58	20.60	-2	2,277	-0.09%
2024/01/19	55	20.82	38	20.59	20.55	17	2,268	0.75%
2024/01/18	1	20.05	5	20.00	20.15	-4	2,189	-0.18%
2024/01/17	4	20.06	1	20.05	19.95	3	2,191	0.14%
2024/01/16	17	20.46	0	0.00	20.35	17	2,179	0.78%
2024/01/15	5	20.87	7	20.94	20.85	-2	2,176	-0.09%
2024/01/12	0	0.00	1	20.40	20.30	-1	2,168	-0.05%
2024/01/11	1	20.40	0	0.00	20.40	1	2,173	0.05%
2024/01/10	7	20.59	4	20.78	20.45	3	2,176	0.14%
2024/01/09	13.3	21.68	12	21.50	21.35	1.3	2,149	0.06%
2024/01/08	1	21.80	11	21.89	21.75	-10	2,140	-0.47%
2024/01/05	14	21.77	19	21.89	21.75	-5	2,134	-0.23%
2024/01/04	22	21.78	21	21.96	21.80	1	2,123	0.05%
2024/01/03	1	21.55	0	0.00	21.40	1	2,072	0.05%
2024/01/02	5	21.80	1	21.80	21.70	4	2,066	0.19%
2023/12/29	2	21.60	0	0.00	21.45	2	2,062	0.10%
2023/12/28	0	0.00	2	21.53	21.75	-2	2,053	-0.10%
2023/12/27	2	21.30	3	21.55	21.35	-1	2,044	-0.05%
2023/12/26	1	21.40	4	21.43	21.40	-3	2,074	-0.14%
2023/12/25	2	21.35	2	21.48	21.25	0	2,117	0.00%
2023/12/22	1	21.55	10	21.55	21.50	-9	2,152	-0.42%
2023/12/21	2	21.70	2	21.90	21.70	0	2,254	0.00%
2023/12/20	3	22.10	4	22.00	21.95	-1	2,244	-0.04%
2023/12/19	10	21.80	6	21.76	21.70	4	2,235	0.18%
2023/12/18	3	22.70	0	0.00	22.30	3	2,204	0.14%
2023/12/15	15	22.68	16	22.67	22.55	-1	2,175	-0.05%
2023/12/14	26.1	22.31	10	22.31	22.20	16.1	2,090	0.77%
2023/12/13	22	22.47	1,019	22.36	22.30	-997	2,042	-48.81%	大賣/鉅額交易
2023/12/12	1,045	23.95	47.1	23.14	22.90	997.9	1,940	51.43%	大買/鉅額交易
2023/12/11	10	21.92	4	22.04	21.85	6	1,444	0.42%
2023/12/08	40.1	21.97	48	21.94	21.65	-7.9	1,370	-0.58%
2023/12/07	6	20.95	7	21.09	21.40	-1	1,182	-0.08%
2023/12/05	10	20.49	5	20.60	20.65	5	1,127	0.44%
2023/12/04	6	20.80	24	20.78	20.65	-18	1,126	-1.60%
2023/12/01	15	20.27	6	20.36	20.20	9	1,083	0.83%
2023/11/30	15	20.07	5	20.10	20.05	10	1,072	0.93%
2023/11/29	5	19.90	10	20.00	19.90	-5	1,080	-0.46%
2023/11/28	0	0.00	3	19.82	19.85	-3	1,090	-0.28%
2023/11/27	11	19.81	2	19.70	19.65	9	1,101	0.82%
2023/11/24	0	0.00	11	20.04	20.00	-11	1,102	-1.00%
2023/11/22	5	19.75	0	0.00	19.70	5	1,085	0.46%
2023/11/21	0	0.00	5	19.80	19.75	-5	1,100	-0.45%
2023/11/20	0	0.00	2	19.55	19.60	-2	1,101	-0.18%
2023/11/16	2	19.60	10	19.55	19.50	-8	1,123	-0.71%
2023/11/15	0	0.00	12	19.33	19.50	-12	1,134	-1.06%
2023/11/14	5	18.82	0	0.00	18.95	5	1,137	0.44%
2023/11/13	13	18.84	0	0.00	18.80	13	1,172	1.11%
2023/11/10	2	19.00	30	19.07	18.95	-28	1,193	-2.35%
2023/11/09	12	19.18	2	19.15	19.15	10	1,199	0.83%
2023/11/08	6	19.48	1	19.70	19.40	5	1,223	0.41%
2023/11/07	20	19.61	0	0.00	19.55	20	1,244	1.61%
2023/11/06	0	0.00	17	19.72	19.75	-17	1,270	-1.34%
2023/11/03	10	19.55	7	19.59	19.55	3	1,321	0.23%
2023/11/02	1	19.40	3	19.65	19.50	-2	1,406	-0.14%
2023/11/01	3	19.10	3	19.35	19.25	0	1,467	0.00%
2023/10/31	4	19.36	0	0.00	19.20	4	1,793	0.22%
2023/10/30	0	0.00	20	19.61	19.65	-20	2,234	-0.90%
2023/10/27	3	19.30	0	0.00	19.30	3	2,288	0.13%
2023/10/26	0	0.00	7.1	19.35	19.30	-7.1	2,311	-0.31%
2023/10/25	1	19.50	13.2	19.45	19.50	-12.2	2,329	-0.52%
2023/10/24	7	18.94	5	18.84	19.10	2	2,359	0.08%
2023/10/20	25	18.85	48	18.65	18.75	-23	2,455	-0.94%
2023/10/19	6	19.18	0	0.00	19.25	6	2,468	0.24%
2023/10/18	8	19.45	7.1	19.60	19.35	0.9	2,480	0.04%
2023/10/17	1	19.75	0	0.00	19.70	1	2,498	0.04%
2023/10/16	6	20.00	0	0.00	20.00	6	2,545	0.24%
2023/10/13	1	20.20	0	0.00	20.20	1	2,592	0.04%
2023/10/12	0	0.00	2	20.30	20.55	-2	2,642	-0.08%
2023/10/05	0	0.00	4	20.60	20.50	-4	2,800	-0.14%
2023/10/04	0	0.00	2	20.35	20.50	-2	2,866	-0.07%
2023/10/03	0	0.00	11	20.80	20.75	-11	2,959	-0.37%
2023/10/02	15	20.90	3	20.90	20.90	12	2,989	0.40%
2023/09/28	4	20.90	55	20.77	20.80	-51	2,992	-1.70%
2023/09/27	9.1	20.22	0	0.00	20.15	9.1	3,135	0.29%
2023/09/26	7	20.43	70	20.56	20.80	-63	3,175	-1.98%
2023/09/25	0	0.00	20	19.75	19.75	-20	3,134	-0.64%
2023/09/22	6	19.58	5	19.75	19.60	1	3,180	0.03%
2023/09/21	16.1	19.89	0	0.00	19.75	16.1	3,204	0.50%
2023/09/20	10	20.00	4	20.00	20.05	6	3,253	0.18%
2023/09/19	5	20.25	0	0.00	20.10	5	3,362	0.15%
2023/09/18	5	20.20	10	20.22	20.20	-5	3,404	-0.15%
2023/09/15	25	20.23	3.1	20.28	20.25	21.9	3,467	0.63%
2023/09/14	5	20.30	0	0.00	20.30	5	3,532	0.14%
2023/09/13	5	20.25	0	0.00	20.30	5	3,585	0.14%
2023/09/11	10	20.45	5	20.65	20.20	5	3,773	0.13%
2023/09/08	15	20.74	0.1	20.90	20.95	14.9	3,793	0.39%
2023/09/07	0	0.00	6.2	20.86	20.90	-6.2	3,838	-0.16%
2023/09/06	5	20.80	2	20.70	20.75	3	3,906	0.08%
2023/09/05	6	20.92	1.1	20.90	20.95	4.9	4,059	0.12%
2023/09/04	0	0.00	0.2	20.80	20.75	-0.2	4,262	0.00%
2023/09/01	6	20.55	5.1	20.64	20.60	0.9	4,699	0.02%
2023/08/31	6	20.35	7.1	20.54	20.50	-1.1	5,011	-0.02%
2023/08/30	5	20.30	5	20.20	20.25	0	5,321	0.00%
2023/08/29	2	19.95	3	20.10	20.30	-1	5,597	-0.02%
2023/08/28	8	20.16	12	20.20	20.05	-4	5,679	-0.07%
2023/08/25	4	20.25	0	0.00	20.25	4	5,804	0.07%
2023/08/24	0	0.00	11	20.29	20.10	-11	6,149	-0.18%
2023/08/22	1	20.20	1	20.10	20.10	0	7,589	0.00%
2023/08/21	0	0.00	26	20.40	20.40	-26	7,946	-0.33%
2023/08/18	8	20.38	1	20.45	20.10	7	8,134	0.09%
2023/08/17	7	19.94	24	19.60	20.25	-17	8,214	-0.21%
2023/08/16	15	20.08	0	20.00	19.85	15	8,468	0.18%
2023/08/15	2	20.10	3	20.17	20.20	-1	8,518	-0.01%
2023/08/14	4	20.06	3	19.93	19.90	1	8,610	0.01%
2023/08/11	2	20.70	0	0.00	20.65	2	8,829	0.02%
2023/08/10	5	21.40	1	21.15	20.95	4	9,026	0.04%
2023/08/09	13	21.46	9	21.50	21.25	4	9,031	0.04%
2023/08/08	1	21.85	44	21.51	21.45	-43	9,125	-0.47%
2023/08/07	28	20.84	5	20.93	21.05	23	9,083	0.25%
2023/08/04	57	21.09	18	21.11	21.05	39	9,026	0.43%
2023/08/02	11	23.20	104.3	23.27	23.35	-93.3	8,726	-1.07%	大賣/
2023/08/01	1	21.05	9	21.03	21.25	-8	8,298	-0.10%
2023/07/31	10.1	20.80	9	20.81	20.60	1.1	8,307	0.01%
2023/07/28	1	20.75	1	20.80	20.85	0	8,356	0.00%
2023/07/27	0.1	20.75	5	20.82	20.80	-5	8,341	-0.06%
2023/07/26	20	20.64	1	20.45	20.40	19	8,328	0.23%
2023/07/25	22	20.10	1	20.20	20.10	21	8,262	0.25%
2023/07/24	2.1	19.90	0	0.00	20.00	2.1	8,237	0.03%
2023/07/21	7	20.48	0	0.00	20.30	7	8,212	0.09%
2023/07/19	9	20.42	8	20.39	20.25	1	8,184	0.01%
2023/07/18	9	21.12	0	0.00	20.80	9	8,149	0.11%
2023/07/17	7	21.41	0	0.00	21.20	7	8,139	0.09%
2023/07/14	5	21.59	0	0.00	21.15	5	8,175	0.06%
2023/07/13	4	21.55	4	21.66	21.40	0	8,163	0.00%
2023/07/12	10.4	21.90	5	22.01	21.85	5.4	8,134	0.07%
2023/07/11	17	22.98	5	22.89	22.90	12	8,131	0.15%
2023/07/10	6	23.48	16	23.74	23.20	-10	8,091	-0.12%
2023/07/07	6	23.08	6	23.34	23.20	0	8,036	0.00%
2023/07/06	2.1	23.08	3	23.40	23.15	-0.9	7,994	-0.01%
2023/07/05	32.6	23.62	16	23.96	23.30	16.6	7,953	0.21%
2023/07/04	2	23.78	22	23.76	23.85	-20	7,765	-0.26%
2023/07/03	4	23.58	5	23.66	23.60	-1	7,681	-0.01%
2023/06/30	28	23.35	32.1	23.23	23.25	-4.1	7,604	-0.05%
2023/06/29	2	23.00	0	0.00	23.05	2	7,559	0.03%
2023/06/28	1	23.05	2	23.15	22.75	-1	7,528	-0.01%
2023/06/27	14	23.26	7	24.01	22.75	7	7,466	0.09%
2023/06/26	2	23.60	15	23.45	23.65	-13	7,359	-0.18%
2023/06/21	3	23.37	3	23.72	23.65	0	7,314	0.00%
2023/06/20	4	23.53	3.2	23.62	23.60	0.8	7,249	0.01%
2023/06/19	3	23.12	14	23.26	23.30	-11	7,176	-0.15%
2023/06/16	26	23.50	10	23.65	23.50	16	7,141	0.22%
2023/06/15	21	23.08	8	22.98	23.20	13	7,024	0.19%
2023/06/14	15	23.14	0	0.00	22.90	15	6,943	0.22%
2023/06/13	6	23.04	4	23.15	23.00	2	6,900	0.03%
2023/06/12	24	22.93	2.3	23.15	22.90	21.7	6,850	0.32%
2023/06/09	47	23.43	19.1	23.46	23.25	28	6,772	0.41%
2023/06/08	19	24.17	10	24.24	24.05	9	6,614	0.14%
2023/06/07	47	24.43	52	24.62	24.70	-5	6,419	-0.08%
2023/06/06	60	24.33	37	24.40	24.05	23	5,971	0.39%
2023/06/05	60	23.95	23.4	23.93	23.70	36.7	5,678	0.65%
2023/06/02	16.1	23.21	43	23.14	23.10	-27	5,362	-0.50%
2023/06/01	31	22.57	6	22.59	22.55	25	5,089	0.49%
2023/05/31	15	22.77	10	22.75	22.90	5	5,001	0.10%
2023/05/30	22.1	22.70	25	22.76	22.75	-3	4,870	-0.06%
2023/05/29	56	23.67	31.1	23.33	23.20	24.9	4,519	0.55%
2023/05/26	37	22.96	30.3	23.67	23.85	6.7	3,606	0.19%
2023/05/25	19	21.39	52.1	21.58	21.70	-33.1	3,069	-1.08%
2023/05/24	2	19.75	47	19.71	19.75	-45	2,707	-1.66%
2023/05/23	14	18.94	2	18.85	18.85	12	2,508	0.48%
2023/05/22	14	18.56	51	19.03	19.20	-37	2,414	-1.53%
2023/05/19	7.1	18.32	6	18.00	17.90	1.1	2,130	0.05%
2023/05/18	24	18.07	6	18.19	18.15	18	2,063	0.87%
2023/05/17	22.1	18.63	7	18.62	18.35	15.1	1,976	0.76%
2023/05/16	7	17.98	43.1	18.31	18.35	-36.1	1,736	-2.08%
2023/05/15	33	17.22	4	17.14	17.00	29	1,515	1.91%
2023/05/12	1	16.70	10	16.75	17.30	-9	1,484	-0.61%
2023/05/11	1	16.70	10	16.75	16.70	-9	1,345	-0.67%
2023/05/10	2	16.25	0	0.00	16.30	2	1,331	0.15%
2023/05/09	2	16.30	2	16.25	16.20	0	1,331	0.00%
2023/05/05	7	17.11	1	16.90	16.75	6	1,319	0.45%
2023/05/04	3.1	17.31	4.5	17.29	17.50	-1.4	1,283	-0.11%
2023/05/03	0	0.00	7	16.65	16.65	-7	1,288	-0.54%
2023/04/28	0	0.00	27	16.40	16.40	-27	1,497	-1.80%
2023/04/27	2	16.23	2	16.15	16.25	0	1,491	0.00%
2023/04/26	25.1	16.26	10	16.30	16.35	15.1	1,499	1.00%
2023/04/25	5	16.54	3	16.23	16.10	2	1,536	0.13%
2023/04/24	2	16.55	0	0.00	16.60	2	1,680	0.12%
2023/04/21	1	16.00	0	0.00	16.00	1	1,679	0.06%
2023/04/20	19.2	16.74	2.1	16.27	16.25	17.2	1,658	1.03%
2023/04/19	9.2	17.12	14	17.06	17.05	-4.8	1,615	-0.30%
2023/04/18	2	16.40	3	16.38	16.40	-1	1,523	-0.07%
2023/04/17	0.3	16.30	5	16.35	16.35	-4.7	1,493	-0.31%
2023/04/14	0	0.00	10.1	16.25	16.10	-10.1	1,468	-0.69%
2023/04/13	0	0.00	0.4	15.90	15.90	-0.4	1,400	-0.03%
2023/04/12	0	0.00	1	15.75	15.75	-1	1,365	-0.07%
2023/04/11	0	0.00	1	15.20	15.20	-1	1,323	-0.08%
2023/03/29	0	0.00	1	14.65	14.70	-1	1,333	-0.07%
2023/03/27	6	15.03	0	0.00	14.95	6	1,339	0.45%
2023/03/24	0	0.00	9	14.90	14.85	-9	1,334	-0.67%
2023/03/22	2	14.85	1	14.90	14.70	1	1,337	0.07%
2023/03/13	0	14.88	0	0.00	14.95	0	1,329	0.00%
2023/03/10	2	14.95	0	0.00	14.90	2	1,339	0.15%
2023/03/09	0.4	15.76	2	15.95	15.55	-1.7	1,339	-0.12%
2023/03/08	7	15.77	0	0.00	15.85	7	1,340	0.52%
2023/03/07	1	15.65	0	0.00	15.60	1	1,310	0.08%
2023/03/06	0	0.00	1	15.45	15.50	-1	1,310	-0.08%
2023/02/21	15	15.78	0	0.00	15.75	15	1,378	1.09%
2023/02/20	0	0.00	1	15.80	15.80	-1	1,401	-0.07%
2023/02/16	10	15.70	0	0.00	15.65	10	1,540	0.65%
2023/02/14	4.1	15.68	3	15.45	15.50	1.1	1,537	0.07%
2023/02/10	1	15.25	0.1	15.46	15.20	0.9	1,615	0.06%
2023/02/09	0	0.00	1	15.65	15.65	-1	1,725	-0.06%
2023/02/08	1	15.70	1	15.85	15.55	0	1,724	0.00%
2023/02/07	1	15.45	1	15.55	15.55	0	1,691	0.00%
2023/02/06	1	15.45	1	15.60	15.45	0	1,694	0.00%
2023/02/03	4	15.58	0	0.00	15.40	4	1,705	0.23%
2023/02/02	0	0.00	1	15.65	15.90	-1	1,691	-0.06%
2023/02/01	3	15.70	0.4	15.90	15.90	2.6	1,671	0.15%
2023/01/31	7	15.84	12	15.88	15.95	-5	1,612	-0.31%
2023/01/30	4	14.95	4.1	14.95	14.85	-0.1	1,491	0.00%
2023/01/17	1	14.40	0	0.00	14.45	1	1,565	0.06%
2023/01/16	2	14.65	2	14.50	14.50	0	1,620	0.00%
2023/01/13	21	14.64	6	14.80	14.80	15	1,610	0.93%
2023/01/12	4	14.66	11	14.64	14.75	-7	1,563	-0.45%
2023/01/04	0	0.00	1	14.10	13.75	-1	1,419	-0.07%
2022/12/23	0	0.00	1	14.10	13.90	-1	1,411	-0.07%
2022/12/20	1	13.60	0	0.00	13.50	1	1,395	0.07%
2022/12/14	1	14.80	0	0.00	14.70	1	1,400	0.07%
2022/12/05	10	14.90	0.1	15.05	14.90	9.9	1,364	0.73%
2022/11/30	0	0.00	1.1	14.90	14.80	-1.1	1,320	-0.08%
2022/11/25	0.1	14.80	1	14.75	14.75	-0.9	1,305	-0.07%
2022/11/24	0.1	14.50	0	0.00	14.50	0.1	1,241	0.01%
2022/11/23	0	0.00	10	14.30	14.50	-10	1,232	-0.81%
2022/11/22	0	14.30	1	14.15	14.20	-1	1,223	-0.08%
2022/11/17	0	0.00	1	14.20	14.15	-1	1,182	-0.08%
2022/11/16	2	14.35	3	14.25	14.20	-1	1,177	-0.08%
2022/11/15	15	15.15	2	14.80	14.80	13	1,151	1.13%
2022/11/14	3	14.97	1	14.90	14.80	2	1,081	0.18%
2022/11/11	0	0.00	0.2	14.00	13.95	-0.2	1,006	-0.02%
2022/11/09	1	14.25	0	0.00	14.15	1	981	0.10%
2022/11/08	2.3	14.55	1	14.45	14.15	1.3	962	0.13%
2022/11/07	2	14.70	8	14.79	14.95	-6	909	-0.66%
2022/11/01	0	0.00	2	13.28	13.45	-2	773	-0.26%
2022/10/31	1	12.90	0	0.00	12.85	1	751	0.13%
2022/10/27	1	13.10	0	0.00	13.20	1	744	0.13%
2022/10/26	0	0.00	3	12.95	13.00	-3	732	-0.41%
2022/10/25	17	13.44	13	13.45	13.30	4	696	0.57%
2022/10/24	3	13.20	2	13.20	13.20	1	541	0.18%
2022/10/19	1	12.20	0	0.00	12.20	1	475	0.21%
2022/09/27	0	0.00	2	12.85	12.85	-2	619	-0.32%
2022/09/26	80	13.50	0	0.00	12.80	80	632	12.65%
2022/09/23	5	13.60	0	0.00	13.50	5	645	0.77%
2022/09/21	3	13.85	0	0.00	13.75	3	673	0.45%
2022/09/20	0	0.00	1	14.00	13.95	-1	677	-0.15%
2022/09/19	1	13.90	0	0.00	13.90	1	683	0.15%
2022/09/13	0	0.00	1	14.30	14.35	-1	734	-0.14%
2022/09/12	3	14.15	0	0.00	14.20	3	752	0.40%
2022/09/06	0	0.00	1	14.05	13.95	-1	764	-0.13%
2022/09/05	1	14.10	1	14.15	14.10	0	770	0.00%
2022/09/01	3	14.75	0	0.00	14.80	3	769	0.39%
2022/08/31	0	0.00	2	15.00	15.10	-2	767	-0.26%
2022/08/26	2	15.50	0	0.00	15.40	2	767	0.26%
2022/08/18	1	15.70	0	0.00	15.65	1	803	0.12%
2022/08/17	0	0.00	1	15.60	15.40	-1	803	-0.12%
2022/08/16	0	0.00	1	15.35	15.35	-1	812	-0.12%
2022/08/15	0	0.00	1	15.30	15.30	-1	831	-0.12%
2022/08/12	1	15.10	1	15.05	15.00	0	830	0.00%
2022/08/11	0	0.00	3	14.65	14.70	-3	835	-0.36%
2022/08/10	0	0.00	37	14.51	14.65	-37	847	-4.36%
2022/08/08	1	14.30	0	0.00	14.45	1	871	0.11%
2022/08/04	1	13.90	0	0.00	13.90	1	949	0.11%
2022/08/02	1	14.55	0	0.00	14.45	1	1,037	0.10%
2022/07/26	1	14.85	14	14.82	14.75	-13	1,129	-1.15%
2022/07/25	0	0.00	4	15.05	15.00	-4	1,152	-0.35%
2022/07/22	0	0.00	3	14.75	14.75	-3	1,176	-0.25%
2022/07/21	0.1	14.55	0	0.00	14.60	0.1	1,203	0.01%
2022/07/18	0	0.00	25	14.44	14.40	-25	1,345	-1.86%
2022/07/15	1	14.00	0	0.00	14.00	1	1,401	0.07%
2022/07/13	0	0.00	1	14.30	14.20	-1	1,611	-0.06%
2022/07/07	5	14.40	2	14.15	14.50	3	2,150	0.14%
2022/07/06	11	15.84	0	0.00	15.45	11	2,196	0.50%
2022/07/05	3	16.25	2	16.05	16.50	1	2,170	0.05%
2022/07/04	0	0.00	3	15.85	15.80	-3	2,155	-0.14%
2022/07/01	34	15.98	2	16.70	15.75	32	2,168	1.48%
2022/06/30	1	17.35	0	0.00	16.90	1	2,147	0.05%
2022/06/27	0	0.00	1	18.15	18.10	-1	2,187	-0.05%
2022/06/24	0	0.00	1	17.75	17.75	-1	2,213	-0.05%
2022/06/23	1	17.50	1	17.80	17.30	0	2,234	0.00%
2022/06/22	3	17.58	3	17.45	17.45	0	2,251	0.00%
2022/06/21	0	0.00	1	17.80	18.05	-1	2,292	-0.04%
2022/06/17	0	0.00	1	18.05	18.05	-1	2,443	-0.04%
2022/06/16	1	18.45	1	18.70	18.05	0	2,476	0.00%
2022/06/15	1	18.45	2	18.63	18.50	-1	2,524	-0.04%
2022/06/14	1	18.10	19	18.08	18.40	-18	2,541	-0.71%
2022/06/13	23	18.49	0	0.00	18.45	23	2,549	0.90%
2022/06/10	4	18.98	0	0.00	19.10	4	2,553	0.16%
2022/06/08	1	19.00	0	0.00	18.95	1	2,572	0.04%
2022/05/31	1	19.10	0	0.00	19.10	1	2,932	0.03%
2022/05/30	0	0.00	6	19.24	19.20	-6	2,956	-0.20%
2022/05/27	0.2	18.90	0	0.00	18.85	0.2	3,054	0.01%
2022/05/26	0	0.00	3	18.97	18.70	-3	3,088	-0.10%
2022/05/24	3	18.83	0	0.00	18.60	3	3,119	0.10%
2022/05/23	5	19.00	2	19.05	18.95	3	3,125	0.10%
2022/05/20	2	18.58	0	0.00	18.60	2	3,127	0.06%
2022/05/19	0	0.00	0.6	18.10	18.25	-0.6	3,144	-0.02%
2022/05/18	3	18.48	0	0.00	18.45	3	3,134	0.10%
2022/05/17	0	0.00	5	18.13	18.20	-5	3,131	-0.16%
2022/05/16	2	17.85	12	17.93	17.85	-10	3,121	-0.32%
2022/05/13	7	17.70	1	17.70	17.80	6	3,112	0.19%
2022/05/12	43	17.65	10	17.85	17.50	33	3,098	1.07%
2022/05/11	5	18.94	2	18.98	18.60	3	3,042	0.10%
2022/05/10	2	19.35	13	19.15	19.65	-11	2,993	-0.37%
2022/05/09	3	19.95	0	0.00	19.95	3	2,977	0.10%
2022/05/06	10	20.95	9	20.90	20.90	1	2,953	0.03%
2022/05/05	1	21.31	0	0.00	21.35	1	2,957	0.03%
2022/05/04	2	21.40	5	21.10	21.10	-3	2,962	-0.10%
2022/05/03	10	21.30	6	21.25	21.30	4	2,967	0.13%
2022/04/29	16	21.93	0	0.00	21.70	16	2,986	0.54%
2022/04/28	0.1	21.60	2	21.70	21.80	-2	3,007	-0.06%
2022/04/27	2	21.40	6	21.63	21.55	-4	2,990	-0.13%
2022/04/26	8	22.18	0	0.00	22.00	8	2,974	0.27%
2022/04/25	3	21.98	1	21.95	21.90	2	2,948	0.07%
2022/04/22	1	23.05	1	23.00	23.05	0	2,902	0.00%
2022/04/21	0	0.00	3	23.18	22.75	-3	2,883	-0.10%
2022/04/20	4	23.29	1	23.20	23.45	3	2,916	0.10%
2022/04/19	6	23.87	8	23.58	23.55	-2	2,855	-0.07%
2022/04/18	6	23.58	0	0.00	23.15	6	2,726	0.22%
2022/04/15	8	23.70	18	23.57	23.80	-10	2,607	-0.38%
2022/04/14	5	23.35	7	23.36	23.20	-2	2,445	-0.08%
2022/04/13	3	23.00	6	23.11	23.15	-3	2,363	-0.13%
2022/04/12	3	22.28	3	21.95	22.20	0	2,204	0.00%
2022/04/11	1	21.40	0	0.00	21.35	1	2,134	0.05%
2022/04/08	1	21.70	1	21.75	21.80	0	2,123	0.00%
2022/04/07	2.1	21.74	0	0.00	21.60	2.1	2,120	0.10%
2022/04/06	1	22.30	20	22.23	22.30	-19	2,108	-0.90%
2022/04/01	29	22.50	3	22.50	22.40	26	2,103	1.24%
2022/03/31	7	22.60	22	22.73	22.60	-15	2,096	-0.72%
2022/03/30	16	22.51	7	22.79	22.55	9	2,076	0.43%
2022/03/29	8	22.69	13	22.84	22.70	-5	2,057	-0.24%
2022/03/28	7	22.71	0	0.00	22.70	7	2,036	0.34%
2022/03/25	2	22.58	0	0.00	22.60	2	2,014	0.10%
2022/03/24	17	22.71	6	22.69	22.65	11	1,999	0.55%
2022/03/23	1	22.70	12	22.65	22.70	-11	1,969	-0.56%
2022/03/22	9	22.61	7	22.57	22.40	2	1,926	0.10%
2022/03/21	2	22.00	3	22.03	22.00	-1	1,795	-0.06%
2022/03/17	0	0.00	1	21.00	21.20	-1	1,735	-0.06%
2022/03/15	0	0.00	5	20.45	20.30	-5	1,722	-0.29%
2022/03/14	6	20.69	0	0.00	20.80	6	1,723	0.35%
2022/03/09	7	20.65	7	20.60	20.80	0	1,704	0.00%
2022/03/08	4	21.09	3	21.08	20.30	1	1,706	0.06%
2022/03/07	4	22.08	3	22.42	21.70	1	1,650	0.06%
2022/03/04	5	22.25	31	22.26	22.05	-26	1,538	-1.69%
2022/03/03	26	21.60	1	21.80	21.70	25	1,427	1.75%
2022/03/02	4	22.05	3	22.43	21.80	1	1,445	0.07%
2022/03/01	1	21.75	1	21.95	21.70	0	1,357	0.00%
2022/02/25	1	21.45	2	21.35	21.40	-1	1,348	-0.07%
2022/02/24	3	20.93	36	21.27	20.80	-33	1,347	-2.45%
2022/02/23	3	21.30	1	21.55	21.40	2	1,372	0.15%
2022/02/22	0	0.00	3	21.50	21.15	-3	1,388	-0.22%
2022/02/21	1	21.35	6	21.44	21.35	-5	1,402	-0.36%
2022/02/17	2	20.80	3.1	20.90	20.80	-1.1	1,406	-0.07%
2022/02/16	1	20.60	1	20.65	20.65	0	1,433	0.00%
2022/02/15	4	20.46	0	0.00	20.35	4	1,500	0.27%
2022/02/14	2	20.45	1	20.60	20.55	1	1,793	0.06%
2022/02/10	5	21.00	0	0.00	21.05	5	1,950	0.26%
2022/02/09	3	20.90	0	0.00	21.00	3	1,981	0.15%
2022/02/08	0	0.00	2	20.60	20.65	-2	1,992	-0.10%
2022/02/07	1	19.70	0	0.00	20.00	1	2,007	0.05%
2022/01/26	1	19.40	0	0.00	19.40	1	2,019	0.05%
2022/01/25	2	19.65	12	19.53	19.55	-10	2,042	-0.49%
2022/01/24	3	20.10	0	0.00	20.10	3	2,062	0.15%
2022/01/21	35	20.53	0	0.00	20.50	35	2,062	1.70%
2022/01/20	0	0.00	2	20.70	20.65	-2	2,041	-0.10%
2022/01/18	3	20.80	0	0.00	20.75	3	2,084	0.14%
2022/01/14	20	21.16	20	20.98	20.90	0	2,164	0.00%
2022/01/13	10	22.25	10.1	21.65	21.70	-0.1	2,209	0.00%
2022/01/12	0	0.00	5	20.76	20.80	-5	2,180	-0.23%
2022/01/11	5	21.13	0	0.00	21.05	5	2,261	0.22%
2022/01/10	11	21.10	0	0.00	21.20	11	2,562	0.43%
2022/01/07	3.1	21.07	6	21.38	21.05	-2.9	3,163	-0.09%
2022/01/05	3	21.43	0	0.00	21.40	3	3,253	0.09%
2022/01/03	1	21.85	0	0.00	21.85	1	3,260	0.03%
2021/12/30	2	22.20	0	0.00	22.20	2	3,287	0.06%
2021/12/29	2	22.10	0.1	22.25	22.20	2	3,311	0.06%
2021/12/27	0.1	21.90	0	0.00	22.00	0.1	3,375	0.00%
2021/12/23	0.1	21.90	0	0.00	21.90	0.1	3,434	0.00%
2021/12/22	0	0.00	1	22.00	21.85	-1	3,454	-0.03%
2021/12/21	1	21.95	0	0.00	22.05	1	3,457	0.03%
2021/12/17	3.5	22.07	2.1	22.00	21.80	1.4	3,472	0.04%
2021/12/15	1.1	21.60	0	0.00	21.60	1.1	3,490	0.03%
2021/12/14	3	21.77	5	21.65	21.50	-2	3,517	-0.06%
2021/12/13	0	0.00	2	22.00	22.00	-2	3,540	-0.06%
2021/12/10	3	21.65	0	0.00	21.60	3	3,544	0.08%
2021/12/09	1	22.05	1	21.90	21.90	0	3,603	0.00%
2021/12/08	1	21.90	0	0.00	21.85	1	3,728	0.03%
2021/12/07	5	21.85	0	0.00	21.75	5	3,787	0.13%
2021/12/03	31	21.55	0	0.00	21.40	31	3,845	0.81%
2021/12/02	1	21.30	0	0.00	21.30	1	3,876	0.03%
2021/12/01	0	0.00	1	21.60	21.70	-1	3,893	-0.03%
2021/11/30	1	21.70	0	0.00	21.55	1	3,929	0.03%
2021/11/29	4	21.50	0	0.00	21.45	4	3,968	0.10%
2021/11/26	4	22.38	4	22.05	21.95	0	4,109	0.00%
2021/11/23	1	22.60	1	22.75	22.50	0	4,295	0.00%
2021/11/22	0	0.00	1	22.80	22.80	-1	4,442	-0.02%
2021/11/19	1	22.50	0	0.00	22.50	1	4,435	0.02%
2021/11/18	0	0.00	2	22.75	22.75	-2	4,555	-0.04%
2021/11/16	13	22.66	12	22.38	22.35	1	4,596	0.02%
2021/11/15	2	22.55	0	0.00	22.60	2	4,611	0.04%
2021/11/12	14	23.20	8	23.06	23.00	6	4,648	0.13%
2021/11/11	23	23.69	27	23.57	23.80	-4	4,618	-0.09%
2021/11/10	14	22.88	24	22.72	22.65	-10	4,402	-0.23%
2021/11/09	2	22.25	11	22.27	22.20	-9	4,328	-0.21%
2021/11/08	4	22.40	1	22.10	22.00	3	4,340	0.07%
2021/11/05	5	21.65	0	0.00	21.85	5	4,366	0.11%
2021/11/02	22	21.51	8	21.39	21.25	14	4,447	0.31%
2021/10/29	4	21.19	1	21.10	21.15	3	4,715	0.06%
2021/10/28	1	21.40	0	0.00	21.30	1	5,019	0.02%
2021/10/27	0	0.00	1	21.25	21.50	-1	5,039	-0.02%
2021/10/26	5	21.66	6	21.68	21.55	-1	5,077	-0.02%
2021/10/25	1	21.75	0	0.00	21.75	1	5,093	0.02%
2021/10/22	4.2	21.85	5	21.85	21.65	-0.8	5,194	-0.02%
2021/10/21	1	22.95	0	0.00	22.60	1	5,391	0.02%
2021/10/20	9	22.83	10	22.65	22.50	-1	5,359	-0.02%
2021/10/19	1	22.80	2	22.58	22.70	-1	5,356	-0.02%
2021/10/18	16	23.47	10	23.26	23.35	6	5,335	0.11%
2021/10/15	41	23.55	121	23.93	24.00	-80	5,106	-1.57%	大賣/
2021/10/14	53	21.43	7	21.54	21.85	46	4,560	1.01%
2021/10/13	2	20.50	0	0.00	20.30	2	4,599	0.04%
2021/10/08	2.3	21.07	0	0.00	20.90	2.3	4,688	0.05%
2021/10/07	1	21.25	2	21.40	21.15	-1	4,765	-0.02%
2021/10/05	1	20.95	6	20.38	21.10	-5	4,965	-0.10%
2021/10/04	11	20.63	0	0.00	20.45	11	5,039	0.22%
2021/10/01	34	21.52	0	0.00	21.45	34	5,250	0.65%
2021/09/29	2	22.25	3	22.25	22.25	-1	5,463	-0.02%
2021/09/28	0	0.00	0.1	22.90	22.80	-0.1	5,624	0.00%
2021/09/27	0	0.00	2	23.08	23.15	-2	6,048	-0.03%
2021/09/24	1	22.55	0	0.00	22.55	1	6,883	0.01%
2021/09/23	1	22.30	0	0.00	22.25	1	8,038	0.01%
2021/09/22	2.2	22.26	2	22.15	22.20	0.2	9,548	0.00%
2021/09/17	2	22.98	4	22.95	23.15	-2	10,032	-0.02%
2021/09/16	3	23.42	1	23.20	23.15	2	10,184	0.02%
2021/09/15	4	23.48	3	23.50	23.55	1	10,299	0.01%
2021/09/14	10	24.05	9	23.74	23.85	1	10,661	0.01%
2021/09/13	5	24.53	24	24.38	24.70	-19	11,096	-0.17%
2021/09/10	9	23.64	17	23.53	23.45	-8	11,080	-0.07%
2021/09/09	4.1	22.92	3	22.95	23.10	1.1	11,149	0.01%
2021/09/08	50	23.81	4	23.81	23.50	46	11,237	0.41%
2021/09/07	3	24.45	36	24.50	24.50	-33	11,346	-0.29%
2021/09/06	3	24.67	3	24.23	24.25	0	11,451	0.00%
2021/09/03	4	25.23	3	25.22	25.10	1	11,510	0.01%
2021/09/02	5	24.85	2	25.00	25.00	3	11,619	0.03%
2021/09/01	9	25.72	19	25.77	25.40	-10	11,733	-0.09%
2021/08/31	1	25.45	8	25.18	25.20	-7	11,692	-0.06%
2021/08/30	25	25.57	7	25.51	25.20	18	11,826	0.15%
2021/08/27	0	0.00	21	24.40	25.00	-21	11,901	-0.18%
2021/08/26	16	24.86	12	24.52	24.30	4	12,052	0.03%
2021/08/25	0.4	23.75	4	23.78	23.95	-3.6	12,221	-0.03%
2021/08/24	20	24.00	20	23.90	23.50	0	12,544	0.00%
2021/08/23	2	23.10	15	23.05	23.25	-13	13,352	-0.10%
2021/08/20	2	22.20	24	22.34	22.25	-22	13,684	-0.16%
2021/08/19	2	22.10	0	0.00	22.05	2	13,842	0.01%
2021/08/18	10	21.73	21	21.93	23.35	-11	13,950	-0.08%
2021/08/17	1	22.50	1	22.70	22.05	0	14,075	0.00%
2021/08/16	9	23.20	98	23.17	22.65	-89	14,212	-0.63%
2021/08/13	17	24.14	27	24.04	24.00	-10	14,369	-0.07%
2021/08/12	18.1	24.51	13	24.68	24.90	5.1	14,895	0.03%
2021/08/11	28.1	24.95	2	25.38	24.35	26.1	15,384	0.17%
2021/08/10	5	25.44	4.5	25.27	25.25	0.5	15,635	0.00%
2021/08/09	6	25.93	13	26.18	25.90	-7	15,861	-0.04%
2021/08/06	4	26.64	3	26.77	26.50	1	16,268	0.01%
2021/08/05	0	0.00	4	26.80	26.70	-4	16,622	-0.02%
2021/08/04	43.4	27.28	8	27.26	27.25	35.4	16,934	0.21%
2021/08/03	22	27.18	26	26.94	26.70	-4	17,762	-0.02%
2021/08/02	6.1	25.85	2	25.70	25.75	4.1	18,341	0.02%
2021/07/30	3	25.53	0	0.00	25.25	3	19,023	0.02%
2021/07/29	25.1	25.62	6	25.51	25.60	19.1	19,285	0.10%
2021/07/28	14	25.40	2	25.35	25.30	12	19,489	0.06%
2021/07/27	46	26.99	21	27.15	26.45	25	19,584	0.13%
2021/07/26	2	26.03	2	26.03	25.60	0	19,562	0.00%
2021/07/23	2	25.80	35	25.44	25.95	-33	19,779	-0.17%
2021/07/22	49	25.39	1	25.75	25.00	48	20,097	0.24%
2021/07/21	13	26.23	13	25.35	25.45	0	20,417	0.00%
2021/07/20	5	26.26	0	0.00	26.15	5	20,727	0.02%
2021/07/19	3.1	27.54	28	27.36	27.05	-24.9	20,898	-0.12%
2021/07/16	15	26.61	0	0.00	26.70	15	21,110	0.07%
2021/07/15	22	26.54	22	25.81	26.80	0	21,686	0.00%
2021/07/14	14	25.47	7	25.63	25.65	7	22,664	0.03%
2021/07/13	15	26.01	7	26.21	25.95	8	22,713	0.04%
2021/07/12	33	27.61	28	27.63	27.20	5	23,445	0.02%
2021/07/09	12	27.31	7	27.16	27.20	5	24,288	0.02%
2021/07/08	24	27.75	44	27.64	27.90	-20	24,722	-0.08%
2021/07/07	40	26.89	27	26.27	26.10	13	24,675	0.05%
2021/07/06	12.3	27.39	34	27.07	26.95	-21.7	24,812	-0.09%
2021/07/05	7	27.26	15	27.35	27.25	-8	24,928	-0.03%
2021/07/02	44	28.12	89	28.06	27.70	-45	25,136	-0.18%
2021/07/01	201.1	29.24	35.7	29.15	28.90	165.4	24,766	0.67%	大買/鉅額交易
2021/06/30	74.7	32.47	101.8	32.19	32.10	-27.1	24,033	-0.11%	大賣/
2021/06/29	128	32.13	77	32.24	32.85	51	22,926	0.22%	大買/
2021/06/28	15	28.51	82	29.49	29.90	-67	21,462	-0.31%
2021/06/25	24	26.95	13	26.98	27.20	11	20,990	0.05%
2021/06/24	2	26.50	22	27.03	26.70	-20	20,912	-0.10%
2021/06/23	56	26.63	16	26.41	26.15	40	20,798	0.19%
2021/06/22	40	26.70	24	26.99	27.10	16	20,514	0.08%
2021/06/21	2	24.13	7	24.58	24.65	-5	20,055	-0.02%
2021/06/18	20	25.22	24	25.20	25.00	-4	20,018	-0.02%
2021/06/17	6	25.75	13	25.62	25.95	-7	19,940	-0.04%
2021/06/16	31	26.59	4	26.33	26.00	27	19,852	0.14%
2021/06/15	3	27.02	20	27.27	27.50	-17	19,733	-0.09%
2021/06/11	7	26.64	6	26.79	26.45	1	19,611	0.01%
2021/06/09	33	27.32	2	26.90	26.90	31	19,441	0.16%
2021/06/08	7	27.98	10	28.08	28.05	-3	19,302	-0.02%
2021/06/07	21	26.85	16	27.38	27.45	5	19,195	0.03%
2021/06/04	29.3	28.18	10	28.10	27.50	19.3	19,043	0.10%
2021/06/03	7	28.81	15	28.88	29.05	-8	18,833	-0.04%
2021/06/02	21.3	28.18	29	28.57	28.65	-7.7	18,652	-0.04%
2021/06/01	15	27.68	16	27.56	27.90	-1	18,353	-0.01%
2021/05/31	120	28.20	84	28.71	28.05	36	18,082	0.20%	大買/
2021/05/28	16	26.25	60	26.33	26.75	-44	17,162	-0.26%
2021/05/27	27	24.53	16	24.85	24.35	11	16,831	0.07%
2021/05/26	6	24.36	6	24.71	24.30	0	16,680	0.00%
2021/05/25	13	23.76	12	24.39	24.00	1	16,594	0.01%
2021/05/24	15	23.83	7	24.36	23.90	8	16,513	0.05%
2021/05/21	24	23.86	25	24.13	24.30	-1	16,506	-0.01%
2021/05/20	49	24.37	32	24.78	23.20	17	16,469	0.10%
2021/05/19	26	25.02	15	25.39	25.65	11	15,940	0.07%
2021/05/18	23	23.04	23	23.06	23.35	0	15,576	0.00%
2021/05/17	23	21.31	26	21.41	21.25	-3	15,313	-0.02%
2021/05/14	10	24.56	11	24.48	23.60	-1	15,036	-0.01%
2021/05/13	20	25.44	28	25.67	25.30	-8	14,596	-0.05%
2021/05/12	21	28.72	11	29.21	28.10	10	14,214	0.07%
2021/05/11	70	33.67	35	33.73	31.20	35	13,892	0.25%
2021/05/10	46	33.40	103	33.38	34.65	-57	12,902	-0.44%	大賣/
2021/05/07	72.2	31.24	45	30.78	31.50	27.2	12,022	0.23%
2021/05/06	5.3	30.92	7	30.76	31.10	-1.7	11,314	-0.02%
2021/05/05	7	28.71	6	28.73	29.30	1	10,999	0.01%
2021/05/04	7	26.48	28	26.56	26.65	-21	10,761	-0.20%
2021/05/03	25	30.43	45	30.64	28.80	-20	10,566	-0.19%
2021/04/29	25	32.38	11	33.06	31.95	14	10,380	0.13%
2021/04/28	48	32.89	12	33.23	33.55	36	10,155	0.35%
2021/04/27	44	29.32	24.2	29.29	30.70	19.8	9,860	0.20%
2021/04/26	10	27.63	36	27.10	27.95	-26	9,500	-0.27%
2021/04/23	13	25.04	43	24.99	25.70	-30	9,189	-0.33%
2021/04/22	24	25.95	15	25.06	25.15	9	9,057	0.10%
2021/04/21	32	24.46	17	24.63	24.60	15	8,755	0.17%
2021/04/20	64	24.23	59.4	24.34	24.90	4.6	8,207	0.06%
2021/04/19	5	22.65	33	22.65	22.65	-28	7,332	-0.38%
2021/04/16	78	19.61	59	19.94	20.60	19	7,353	0.26%
2021/04/15	91	18.32	55	18.71	18.75	36	6,520	0.55%
2021/04/14	15	16.87	45	16.74	17.25	-30	5,632	-0.53%
2021/04/13	15	16.56	10	16.50	16.05	5	5,270	0.09%
2021/04/12	7	16.59	39	15.94	16.65	-32	5,144	-0.62%
2021/04/09	34	15.46	19	15.36	15.25	15	4,978	0.30%
2021/04/08	45	15.44	41	15.52	15.85	4	4,808	0.08%
2021/04/07	0	0.00	6	14.51	14.55	-6	4,532	-0.13%
2021/04/06	2	14.35	2	14.50	14.55	0	4,587	0.00%
2021/04/01	0	0.00	10	14.00	14.00	-10	4,603	-0.22%
2021/03/31	0	0.00	10	13.85	13.90	-10	4,740	-0.21%
2021/03/30	1	13.70	0	0.00	13.70	1	5,214	0.02%
2021/03/29	12	14.04	11.1	13.86	13.80	0.9	5,488	0.02%
2021/03/26	0	0.00	7	13.70	13.75	-7	6,484	-0.11%
2021/03/25	2	13.80	0	0.00	13.65	2	7,195	0.03%
2021/03/24	0	0.00	31.2	13.50	13.60	-31.2	7,645	-0.41%
2021/03/23	34	13.27	0	0.00	13.35	34	7,934	0.43%
2021/03/22	0	0.00	6.2	13.50	13.55	-6.2	8,246	-0.08%
2021/03/19	0	0.00	21	13.27	13.25	-21	8,228	-0.26%
2021/03/18	0	0.00	2	13.35	13.30	-2	8,283	-0.02%
2021/03/16	5	13.15	0	0.00	13.10	5	8,311	0.06%
2021/03/15	1	13.35	11	13.47	13.30	-10	8,317	-0.12%
2021/03/11	0	0.00	2	13.30	13.35	-2	8,342	-0.02%
2021/03/10	0	0.00	2	13.35	13.30	-2	8,399	-0.02%
2021/03/08	0	0.00	3	13.37	13.20	-3	8,473	-0.04%
2021/03/05	4	13.20	3	13.30	13.10	1	8,584	0.01%
2021/03/04	1	13.45	11	13.40	13.40	-10	8,723	-0.11%
2021/03/02	0	0.00	3	13.15	12.95	-3	8,828	-0.03%
2021/02/24	5	13.18	4	13.60	13.15	1	8,971	0.01%
2021/02/23	29	13.75	54	13.74	13.50	-25	8,869	-0.28%
2021/02/22	36	13.53	14	13.39	13.50	22	8,706	0.25%
2021/02/18	13	12.44	11	12.58	12.70	2	8,587	0.02%
2021/02/17	10	11.75	10	11.95	11.95	0	8,424	0.00%
2021/02/05	0	0.00	16	11.20	11.25	-16	8,372	-0.19%
2021/02/04	1	11.40	0	0.00	11.30	1	8,389	0.01%
2021/02/03	0	0.00	5	11.45	11.45	-5	8,381	-0.06%
2021/02/02	5	11.25	0	0.00	11.50	5	8,397	0.06%
2021/02/01	0	0.00	1	11.50	11.30	-1	8,378	-0.01%
2021/01/29	3	10.90	1	10.85	10.70	2	8,280	0.02%
2021/01/28	0	0.00	1	11.10	11.15	-1	8,261	-0.01%
2021/01/27	2	11.35	0	0.00	11.20	2	8,346	0.02%
2021/01/26	0	0.00	1	11.50	11.30	-1	8,533	-0.01%
2021/01/25	4	11.59	3	11.70	11.65	1	8,547	0.01%
2021/01/22	0	0.00	4.8	11.49	11.55	-4.8	8,681	-0.06%
2021/01/20	19	11.54	6	11.45	11.35	13	8,602	0.15%
2021/01/19	5	12.15	0	0.00	12.10	5	8,527	0.06%
2021/01/18	0	0.00	28	11.98	12.00	-28	8,534	-0.33%
2021/01/15	5	12.15	6	12.32	12.15	-1	8,464	-0.01%
2021/01/14	1	12.95	5	12.89	12.85	-4	8,407	-0.05%
2021/01/13	4	13.00	1	12.85	13.00	3	8,382	0.04%
2021/01/12	16	13.49	5	14.05	12.95	11	8,306	0.13%
2021/01/11	10	14.25	18	14.07	13.95	-8	8,139	-0.10%
2021/01/07	4	13.80	0	0.00	13.80	4	7,948	0.05%
2021/01/06	4	13.99	0	0.00	13.60	4	7,934	0.05%
2021/01/05	8	14.03	5	14.00	14.00	3	7,851	0.04%
2021/01/04	0	0.00	16	13.63	13.95	-16	7,797	-0.21%
2020/12/31	1	13.70	3	13.70	13.70	-2	7,673	-0.03%
2020/12/30	1.3	13.55	1	13.65	13.60	0.3	7,618	0.00%
2020/12/29	6	13.45	12	13.71	13.45	-6	7,513	-0.08%
2020/12/28	22	13.58	1	13.60	13.55	21	7,398	0.28%
2020/12/25	7.5	13.93	36	13.91	13.85	-28.5	7,256	-0.39%
2020/12/24	50	14.56	31	14.49	14.20	19	7,062	0.27%
2020/12/23	25	13.82	18	13.80	14.05	7	6,530	0.11%
2020/12/22	189	14.94	159	14.81	13.60	30	6,242	0.48%	大買/大賣/
2020/12/21	215	14.33	138.2	14.45	14.55	76.8	5,204	1.48%	大買/大賣/
2020/12/18	72	12.89	84	13.00	13.30	-12	4,473	-0.27%
2020/12/17	41	12.50	10	12.70	12.35	31	3,943	0.79%
2020/12/16	19	12.61	59	12.79	13.10	-40	3,637	-1.10%
2020/12/15	0	0.00	3	12.45	11.95	-3	3,303	-0.09%
2020/12/14	0	0.00	8	12.26	12.20	-8	3,283	-0.24%
2020/12/11	12	11.89	5	11.75	11.75	7	3,268	0.21%
2020/12/10	5	12.20	5	12.10	11.85	0	3,284	0.00%
2020/12/09	1	11.90	5	11.90	11.90	-4	3,364	-0.12%
2020/12/08	0	0.00	10	11.79	11.85	-10	3,611	-0.28%
2020/12/07	1	12.00	2	12.25	11.95	-1	3,729	-0.03%
2020/12/03	1	11.80	6	12.04	11.85	-5	3,862	-0.13%
2020/12/02	17	12.14	8	12.10	12.00	9	4,000	0.22%
2020/12/01	8	12.24	9	12.46	12.30	-1	3,927	-0.03%
2020/11/30	38	12.43	1	12.40	12.45	37	3,814	0.97%
2020/11/27	12	12.05	3	12.08	12.15	9	3,655	0.25%
2020/11/26	14	11.85	4	11.60	11.85	10	3,567	0.28%
2020/11/25	6	11.65	10	11.69	11.80	-4	3,548	-0.11%
2020/11/24	12	11.23	14	11.27	11.25	-2	3,367	-0.06%
2020/11/18	2	10.90	0	0.00	10.85	2	3,375	0.06%
2020/11/17	16	10.86	23	10.97	10.90	-7	3,388	-0.21%
2020/11/13	0	0.00	5	10.55	10.55	-5	3,332	-0.15%
2020/11/12	3	10.55	0	0.00	10.55	3	3,418	0.09%
2020/11/11	0	0.00	12	10.67	10.70	-12	3,415	-0.35%
2020/11/10	0	0.00	20	10.70	10.65	-20	3,404	-0.59%
2020/11/06	1.1	10.79	2	10.75	10.75	-0.9	3,365	-0.03%
2020/11/05	9	11.01	1	10.90	10.95	8	3,336	0.24%
2020/11/04	17	11.05	5	11.05	11.10	12	3,328	0.36%
2020/11/03	26	11.03	36	11.20	11.35	-10	3,224	-0.31%
2020/11/02	5	10.63	5	10.75	10.70	0	3,023	0.00%
2020/10/30	7	10.96	4	11.01	10.75	3	2,993	0.10%
2020/10/28	0	0.00	8	10.80	10.65	-8	2,820	-0.28%
2020/10/26	11	10.81	12	10.60	10.75	-1	2,793	-0.04%
2020/10/22	3	10.88	0	0.00	10.65	3	2,746	0.11%
2020/10/21	10	10.65	23	10.58	10.75	-13	2,708	-0.48%
2020/10/20	0	0.00	4	10.60	10.45	-4	2,681	-0.15%
2020/10/16	3	10.55	4	10.69	10.60	-1	2,662	-0.04%
2020/10/13	3	10.62	5	10.57	10.70	-2	2,583	-0.08%
2020/10/12	5	10.30	0	0.00	10.40	5	2,482	0.20%
2020/10/08	0	0.00	11	10.10	10.15	-11	2,463	-0.45%
2020/10/06	0	0.00	20	10.10	10.05	-20	2,445	-0.82%
2020/09/29	0	0.00	3	9.86	9.77	-3	2,477	-0.12%
2020/09/25	8	9.78	2	9.71	9.70	6	2,526	0.24%
2020/09/24	4	10.06	5	10.30	9.90	-1	2,519	-0.04%
2020/09/23	1	10.20	0	0.00	10.20	1	2,532	0.04%
2020/09/22	1	10.40	0	0.00	10.35	1	2,549	0.04%
2020/09/21	4	10.68	20	10.60	10.60	-16	2,568	-0.62%
2020/09/18	5	10.85	8	10.78	10.85	-3	2,543	-0.12%
2020/09/17	15	10.67	8	10.63	10.60	7	2,483	0.28%
2020/09/16	6	10.64	10	10.60	10.60	-4	2,463	-0.16%
2020/09/15	20	11.00	0	0.00	11.00	20	2,406	0.83%
2020/09/14	22	11.17	71	11.11	10.95	-49	2,366	-2.07%
2020/09/11	46	11.14	53	11.30	10.70	-7	2,234	-0.31%
2020/09/10	21	11.03	0	0.00	11.20	21	1,965	1.07%
2020/09/09	32	10.53	1	10.60	10.55	31	1,810	1.71%
2020/09/08	65	10.75	32	11.05	10.60	33	1,763	1.87%
2020/09/07	11	10.81	22	10.92	10.95	-11	1,529	-0.72%
2020/09/03	0	0.00	2	10.05	10.10	-2	1,320	-0.15%
2020/09/02	40	10.02	0	0.00	10.00	40	1,300	3.08%
2020/09/01	2	10.05	0	0.00	10.15	2	1,285	0.16%
2020/08/31	24	10.04	18	10.04	10.10	6	1,254	0.48%
2020/08/28	10	9.83	2	9.81	9.81	8	1,161	0.69%
2020/08/27	10	9.80	1	9.99	9.75	9	1,156	0.78%
2020/08/26	0	0.00	2	9.85	9.83	-2	1,133	-0.18%
2020/08/25	10	9.98	20	9.88	9.83	-10	1,126	-0.89%
2020/08/24	5	9.89	6	9.73	9.95	-1	1,095	-0.09%
2020/08/21	5	9.50	1	9.51	9.73	4	1,015	0.39%
2020/08/20	1	9.22	2	9.31	9.41	-1	997	-0.10%
2020/08/19	2	9.77	0	0.00	9.64	2	973	0.21%
2020/08/18	21	9.96	1	9.33	9.96	20	921	2.17%
2020/08/17	0	0.00	0.9	9.16	9.20	-0.9	825	-0.11%
2020/08/14	0	0.00	1	8.98	8.98	-1	804	-0.12%
2020/08/13	1	8.85	0	0.00	8.85	1	799	0.13%
2020/08/12	16	9.03	0	0.00	8.97	16	794	2.01%
2020/08/07	3	8.65	0	0.00	8.62	3	770	0.39%
2020/07/29	0	0.00	5	8.48	8.43	-5	1,105	-0.45%
2020/07/27	5	8.53	0	0.00	8.45	5	1,113	0.45%
2020/07/20	0	0.00	10	8.83	8.83	-10	1,111	-0.90%
2020/07/17	0	0.00	35	8.91	8.89	-35	1,117	-3.13%
2020/07/13	10	8.95	0	0.00	9.00	10	1,127	0.89%
2020/07/08	1	9.40	7	9.36	9.34	-6	1,205	-0.50%
2020/07/07	0	0.00	1	10.00	9.98	-1	1,203	-0.08%
2020/07/03	4	10.10	0	0.00	10.05	4	1,150	0.35%
2020/07/02	5	10.23	0	0.00	10.10	5	1,134	0.44%
2020/07/01	2	9.90	0	0.00	10.05	2	1,068	0.19%
2020/06/30	0	0.00	17	9.97	10.00	-17	1,033	-1.65%
2020/06/29	15	9.62	0	0.00	9.63	15	999	1.50%
2020/06/24	0	0.00	15	9.63	9.62	-15	999	-1.50%
2020/06/08	0	0.00	18	9.53	9.53	-18	1,060	-1.70%
2020/06/01	10	9.31	10	9.37	9.32	0	1,040	0.00%
2020/05/29	0	0.00	1	9.39	9.38	-1	1,035	-0.10%
2020/05/28	18	9.28	1	9.35	9.22	17	1,029	1.65%
2020/05/15	0	0.00	4	9.15	9.10	-4	1,002	-0.40%
2020/05/12	1	9.16	0	0.00	9.25	1	976	0.10%
2020/05/11	26	9.79	0	0.00	9.67	26	924	2.81%
2020/05/07	0	0.00	1	10.00	10.00	-1	862	-0.12%
2020/05/06	21	10.06	1	10.40	10.10	20	843	2.37%
2020/05/05	10	10.04	45	10.13	10.40	-35	769	-4.55%
2020/04/29	3	9.52	3	9.62	9.62	0	625	0.00%
2020/04/28	1	9.44	0	0.00	9.50	1	623	0.16%
2020/04/23	0	0.00	1	9.22	9.25	-1	619	-0.16%
2020/04/22	0	0.00	1	8.98	9.17	-1	616	-0.16%
2020/04/21	1	9.12	1	9.28	9.09	0	609	0.00%
2020/04/17	10	9.55	3	9.55	9.47	7	593	1.18%
2020/04/15	23	9.61	25	9.64	9.63	-2	569	-0.35%
2020/04/14	7	9.79	24	9.87	9.73	-17	555	-3.06%
2020/04/13	10	9.31	0	0.00	9.30	10	473	2.11%
2020/04/10	10	9.27	0	0.00	9.33	10	458	2.18%
2020/04/09	1	8.79	10	8.78	8.85	-9	426	-2.11%
2020/04/08	10	8.57	0	0.00	8.72	10	426	2.34%
2020/04/07	0	0.00	5	8.60	8.60	-5	419	-1.19%
2020/04/06	0	0.00	3.1	8.44	8.46	-3.1	413	-0.74%
2020/03/27	5	7.99	0	0.00	8.20	5	396	1.26%
2020/03/17	0	0.00	1	6.80	6.75	-1	362	-0.28%
2020/03/16	0	0.00	10	7.20	7.16	-10	344	-2.91%
2020/02/27	0	0.00	1	8.85	8.78	-1	307	-0.32%
2020/02/05	1	9.12	0	0.00	9.12	1	327	0.31%
2020/01/31	1	9.36	0	0.00	9.34	1	362	0.28%
2020/01/17	0	0.00	21	9.90	9.90	-21	352	-5.96%
2019/12/20	1	9.95	0	0.00	9.95	1	429	0.23%
2019/12/17	0	0.00	2	9.92	9.85	-2	408	-0.49%
2019/12/10	0	0.00	1	9.78	9.79	-1	405	-0.25%
2019/12/06	1	9.75	0	0.00	9.74	1	405	0.25%
2019/11/22	0	0.00	1	9.78	9.76	-1	535	-0.19%
2019/11/14	3	9.85	0	0.00	9.84	3	598	0.50%
2019/11/12	0	0.00	6	9.74	9.70	-6	605	-0.99%
2019/11/05	5	9.95	5	9.91	9.93	0	640	0.00%
2019/10/30	5	10.05	0	0.00	9.95	5	656	0.76%
2019/10/21	2	10.00	0	0.00	9.96	2	584	0.34%
2019/10/15	0	0.00	2	9.69	9.92	-2	585	-0.34%
2019/10/09	1	9.53	2	9.55	9.55	-1	677	-0.15%
2019/09/27	0	0.00	2	9.76	9.76	-2	688	-0.29%
2019/09/24	0	0.00	1	9.99	9.99	-1	728	-0.14%
2019/09/20	0	0.00	5	10.00	9.98	-5	746	-0.67%
2019/09/11	0	0.00	10	9.97	9.94	-10	749	-1.33%
2019/09/04	11	10.20	15	10.20	10.20	-4	747	-0.54%
2019/09/03	15	9.95	0	0.00	9.95	15	682	2.20%
2019/08/30	0	0.00	1	9.80	9.78	-1	668	-0.15%
2019/08/23	0	0.00	1	9.94	9.83	-1	710	-0.14%
2019/08/15	1	9.95	0	0.00	9.80	1	824	0.12%
2019/08/12	0	0.00	10	9.90	9.83	-10	891	-1.12%
2019/08/07	0	0.00	1	9.48	9.45	-1	1,023	-0.10%
2019/08/06	1	9.35	0	0.00	9.38	1	1,077	0.09%
2019/08/05	0	0.00	1	9.47	9.47	-1	1,162	-0.09%
2019/08/02	1	9.70	0	0.00	9.68	1	1,206	0.08%
2019/07/30	4	9.87	0	0.00	9.86	4	1,210	0.33%
2019/07/26	0	0.00	1	9.88	9.87	-1	1,209	-0.08%
2019/07/25	6	9.89	0	0.00	9.89	6	1,208	0.50%
2019/07/22	0	0.00	4	10.05	10.00	-4	1,194	-0.33%
2019/07/18	0	0.00	2	10.10	10.05	-2	1,216	-0.16%
2019/07/17	0	0.00	12	10.07	10.20	-12	1,241	-0.97%
2019/07/16	17	10.24	0	0.00	10.20	17	1,241	1.37%
2019/07/15	0	0.00	10	9.94	10.05	-10	1,158	-0.86%
2019/07/12	0	0.00	5	9.84	9.84	-5	1,148	-0.44%
2019/07/11	0	0.00	10	9.83	9.86	-10	1,204	-0.83%
2019/07/03	1	9.97	0	0.00	9.94	1	1,252	0.08%
2019/07/02	1	10.05	0	0.00	10.05	1	1,247	0.08%
2019/06/27	0	0.00	5	10.05	10.05	-5	1,215	-0.41%
2019/06/20	3	10.05	0	0.00	10.05	3	1,217	0.25%
2019/06/12	0	0.00	10	10.12	10.10	-10	1,227	-0.81%
2019/06/10	3	10.10	0	0.00	10.20	3	1,226	0.24%
2019/06/06	0	0.00	7	10.10	10.05	-7	1,223	-0.57%
2019/06/04	5	10.35	0	0.00	10.20	5	1,207	0.41%
2019/06/03	0	0.00	6	10.35	10.35	-6	1,197	-0.50%
2019/05/29	6	10.55	7	10.35	10.50	-1	1,173	-0.09%
2019/05/28	0	0.00	1	10.55	10.45	-1	1,132	-0.09%
2019/05/27	12	10.25	0	0.00	10.30	12	1,115	1.08%
2019/05/24	5	10.15	0	0.00	10.15	5	1,129	0.44%
2019/05/23	0	0.00	2	10.10	10.10	-2	1,117	-0.18%
2019/05/22	5	10.15	1	10.10	10.05	4	1,107	0.36%
2019/05/21	0	0.00	4	10.05	10.05	-4	1,095	-0.37%
2019/05/20	4	10.30	1	10.15	10.15	3	1,074	0.28%
2019/05/17	1	10.05	0	0.00	10.15	1	1,033	0.10%
2019/05/16	5	10.15	0	0.00	10.05	5	992	0.50%
2019/05/15	8	10.38	1	10.50	10.35	7	956	0.73%
2019/05/02	0	0.00	40	9.39	9.40	-40	628	-6.37%
2019/04/26	0	0.00	1	9.49	9.48	-1	631	-0.16%
2019/04/24	1	9.79	0	0.00	9.54	1	624	0.16%
2019/04/23	0	0.00	1	9.74	9.71	-1	597	-0.17%
2019/04/22	40	9.65	0	0.00	9.57	40	568	7.04%
2019/04/16	0	0.00	1	9.24	9.70	-1	485	-0.21%
2019/04/12	1	9.05	0	0.00	9.05	1	443	0.23%
2019/03/29	0	0.00	2	9.30	9.26	-2	411	-0.49%
2019/03/22	0	0.00	10	9.63	9.49	-10	400	-2.50%
2019/03/21	1	9.60	0	0.00	9.66	1	393	0.25%
2019/03/19	3	9.72	0	0.00	9.64	3	391	0.77%
2019/03/18	0	0.00	10	9.64	9.70	-10	386	-2.59%
2019/03/15	10	9.52	0	0.00	9.52	10	384	2.60%
2019/03/08	1	9.62	3	9.61	9.62	-2	431	-0.46%
2019/03/06	0	0.00	5	9.63	9.63	-5	471	-1.06%
2019/02/27	0	0.00	1	9.73	9.75	-1	759	-0.13%
2019/02/26	10	9.67	0	0.00	9.88	10	791	1.26%
2019/02/25	5	9.70	4	9.66	9.65	1	760	0.13%
2019/02/21	0	0.00	20	9.31	9.31	-20	753	-2.66%
2019/02/14	1	9.18	5	9.18	9.18	-4	753	-0.53%
2019/02/13	5	9.17	0	0.00	9.19	5	763	0.66%
2019/01/30	1	9.21	0	0.00	9.24	1	790	0.13%
2019/01/29	0	0.00	10	9.13	9.22	-10	824	-1.21%
2019/01/15	1	9.27	0	0.00	9.27	1	875	0.11%
2019/01/11	10	9.22	0	0.00	9.23	10	878	1.14%
2019/01/07	0	0.00	18	9.21	9.22	-18	887	-2.03%
2019/01/04	18	9.00	0	0.00	9.03	18	892	2.02%
2019/01/02	1	9.12	0	0.00	9.13	1	903	0.11%
2018/12/25	1	9.18	0	0.00	9.18	1	905	0.11%
2018/12/13	0	0.00	7	9.54	9.54	-7	926	-0.76%
2018/12/11	1	9.50	0	0.00	9.46	1	918	0.11%
2018/12/10	0	0.00	2	9.46	9.41	-2	916	-0.22%
2018/12/07	0	0.00	3	9.66	9.64	-3	919	-0.33%
2018/12/06	0	0.00	3	9.63	9.60	-3	918	-0.33%
2018/11/30	20	10.05	2	10.00	10.00	18	868	2.07%
2018/11/29	2	10.00	3	10.17	10.00	-1	852	-0.12%
2018/11/28	11	10.15	0	0.00	10.15	11	823	1.34%
2018/11/27	4	10.40	3	10.15	10.40	1	787	0.13%
2018/11/26	12	10.15	7	10.16	10.15	5	668	0.75%
2018/11/23	0	0.00	10	9.55	9.60	-10	531	-1.88%
2018/11/21	0	0.00	2	9.37	9.35	-2	491	-0.41%
2018/11/19	0	0.00	1	9.18	9.20	-1	464	-0.22%
2018/11/15	0	0.00	3	9.04	9.05	-3	470	-0.64%
2018/11/14	1	9.09	0	0.00	9.08	1	473	0.21%
2018/11/13	2	9.07	0	0.00	9.12	2	484	0.41%
2018/11/12	10	9.18	0	0.00	9.20	10	485	2.06%
2018/11/06	6	9.33	4	9.31	9.32	2	515	0.39%
2018/11/05	0	0.00	1	9.11	9.11	-1	482	-0.21%
2018/11/02	2	8.93	0	0.00	9.05	2	479	0.42%
2018/11/01	0	0.00	3	9.10	8.90	-3	473	-0.63%
2018/10/25	0	0.00	2	8.50	8.41	-2	453	-0.44%
2018/10/24	1	8.76	0	0.00	8.79	1	457	0.22%
2018/10/22	1	8.82	0	0.00	8.95	1	538	0.19%
2018/10/18	1	8.88	0	0.00	8.93	1	547	0.18%
2018/10/12	0	0.00	10	8.86	8.87	-10	560	-1.78%
2018/10/01	1	9.90	0	0.00	9.93	1	584	0.17%
2018/09/25	0	0.00	2	9.64	9.68	-2	703	-0.28%
2018/09/07	0	0.00	4	9.34	9.23	-4	926	-0.43%
2018/08/21	0	0.00	1	9.34	9.32	-1	1,265	-0.08%
2018/08/20	1	9.21	0	0.00	9.22	1	1,285	0.08%
2018/08/16	0	0.00	7	9.50	9.50	-7	1,344	-0.52%
2018/08/14	5	10.00	5	9.98	9.95	0	1,353	0.00%
2018/08/08	0	0.00	1	10.50	10.40	-1	1,432	-0.07%
2018/08/01	1	10.65	0	0.00	10.65	1	1,635	0.06%
2018/07/31	2	10.65	0	0.00	10.75	2	1,697	0.12%
2018/07/30	0	0.00	1	11.00	10.90	-1	1,724	-0.06%
2018/07/27	15	10.39	11	10.55	10.80	4	1,739	0.23%
2018/07/23	1	10.10	0	0.00	10.05	1	1,852	0.05%
2018/07/09	0	0.00	5	10.40	10.35	-5	2,703	-0.18%
2018/07/05	0	0.00	10	10.60	10.35	-10	2,877	-0.35%
2018/07/04	5	11.20	0	0.00	11.20	5	3,503	0.14%
2018/07/03	0	0.00	10	11.40	11.35	-10	4,163	-0.24%
2018/07/02	1	11.50	0	0.00	11.45	1	4,195	0.02%
2018/06/29	1	11.50	1	11.50	11.50	0	4,355	0.00%
2018/06/26	0	0.00	10	11.70	11.65	-10	4,517	-0.22%
2018/06/25	2	11.60	0	0.00	11.55	2	4,537	0.04%
2018/06/22	10	11.50	0	0.00	11.50	10	4,704	0.21%
2018/06/21	2	11.70	16	11.65	11.65	-14	4,705	-0.30%
2018/06/20	1	11.60	1	11.65	11.70	0	4,727	0.00%
2018/06/19	2	11.80	0	0.00	11.60	2	4,730	0.04%
2018/06/12	4	11.88	0	0.00	11.85	4	4,817	0.08%
2018/06/11	2	12.00	59	12.01	11.95	-57	4,811	-1.18%
2018/06/08	2	11.75	0	0.00	11.70	2	4,755	0.04%
2018/06/06	0	0.00	5	11.80	11.70	-5	4,744	-0.11%
2018/05/31	12	11.84	5	11.80	11.80	7	4,707	0.15%
2018/05/30	21	11.77	7	11.62	11.55	14	4,660	0.30%
2018/05/28	0	0.00	5	11.70	11.60	-5	4,686	-0.11%
2018/05/25	2	11.88	11	11.85	11.75	-9	4,689	-0.19%
2018/05/24	5	11.65	0	0.00	11.60	5	4,644	0.11%
2018/05/21	11	11.74	0	0.00	11.70	11	4,628	0.24%
2018/05/17	11	11.78	0	0.00	11.70	11	4,647	0.24%
2018/05/16	10	11.80	10	12.10	11.75	0	4,645	0.00%
2018/05/15	10	11.90	0	0.00	11.75	10	4,616	0.22%
2018/05/14	1	12.05	10	12.10	11.95	-9	4,662	-0.19%
2018/05/10	0	0.00	10	11.95	11.90	-10	4,587	-0.22%
2018/05/09	16	12.02	1	12.10	12.00	15	4,578	0.33%
2018/05/08	0	0.00	5	12.00	12.05	-5	4,572	-0.11%
2018/05/07	1	11.85	6	11.95	11.90	-5	4,550	-0.11%
2018/05/04	11	11.94	15	12.00	12.10	-4	4,547	-0.09%
2018/05/03	10	11.85	1	11.95	11.70	9	4,513	0.20%
2018/05/02	0	0.00	5	12.05	12.05	-5	4,512	-0.11%
2018/04/30	1	12.25	1	12.45	12.25	0	4,538	0.00%
2018/04/27	5	12.10	1	12.05	12.05	4	4,857	0.08%
2018/04/26	7	12.31	0	0.00	12.00	7	4,877	0.14%
2018/04/25	11	12.25	11	12.13	12.40	0	4,854	0.00%
2018/04/23	0	0.00	5	12.40	12.60	-5	4,739	-0.11%
2018/04/20	11	12.67	16	12.69	12.40	-5	4,705	-0.11%
2018/04/19	15	12.35	5	12.50	12.40	10	4,650	0.22%
2018/04/17	18	12.19	3	12.30	12.05	15	4,668	0.32%
2018/04/16	0	0.00	5	12.00	11.90	-5	4,870	-0.10%
2018/04/13	5	12.35	2	12.20	12.05	3	4,984	0.06%
2018/04/12	16	12.33	0	0.00	12.20	16	5,000	0.32%
2018/04/11	15	12.48	5	12.35	12.55	10	5,026	0.20%
2018/04/10	23	13.51	16	13.24	12.40	7	5,040	0.14%
2018/04/09	13	12.74	17	12.91	13.20	-4	4,437	-0.09%
2018/04/03	0	0.00	2	11.80	12.00	-2	3,859	-0.05%
2018/04/02	14	12.05	15	12.22	11.95	-1	4,154	-0.02%
2018/03/31	0	0.00	5	11.85	11.75	-5	4,010	-0.12%
2018/03/30	0	0.00	1	12.05	11.75	-1	4,042	-0.02%
2018/03/29	11	11.79	0	0.00	11.80	11	3,993	0.28%
2018/03/28	0	0.00	3	11.70	11.60	-3	3,906	-0.08%
2018/03/27	6	11.75	4	11.80	11.70	2	3,885	0.05%
2018/03/22	0	0.00	2	11.40	11.45	-2	3,858	-0.05%
2018/03/21	0	0.00	5	11.45	11.50	-5	3,845	-0.13%
2018/03/19	5	11.20	2	11.15	11.10	3	3,732	0.08%
2018/03/15	0	0.00	1	11.20	11.10	-1	3,729	-0.03%
2018/03/13	0	0.00	4	11.02	10.95	-4	3,737	-0.11%
2018/03/12	0	0.00	3	10.80	10.75	-3	3,737	-0.08%
2018/03/09	1	10.60	0	0.00	10.65	1	3,777	0.03%
2018/03/07	0.5	10.70	0	0.00	10.65	0.5	3,841	0.01%
2018/03/05	0	0.00	2	10.75	10.75	-2	4,109	-0.05%
2018/03/02	5	11.05	0	0.00	11.05	5	4,458	0.11%
2018/03/01	1	11.30	7	11.30	11.35	-6	4,624	-0.13%
2018/02/27	5	10.95	5	11.25	11.05	0	4,608	0.00%
2018/02/26	4	11.03	2	11.00	10.90	2	4,605	0.04%
2018/02/23	0	0.00	5	10.90	10.85	-5	4,609	-0.11%
2018/02/12	3.1	10.30	10	10.25	10.25	-6.9	4,692	-0.15%
2018/02/07	1	10.55	30	10.50	10.50	-29	4,690	-0.62%
2018/02/06	0	0.00	12	10.20	10.30	-12	4,694	-0.26%
2018/02/05	0	0.00	20	11.00	11.15	-20	4,692	-0.43%
2018/02/02	0	0.00	18	11.30	11.30	-18	5,052	-0.36%
2018/02/01	1	11.45	8	11.45	11.35	-7	5,093	-0.14%
2018/01/31	13	11.31	0	0.00	11.40	13	5,163	0.25%
2018/01/26	0	0.00	4	11.80	11.80	-4	5,088	-0.08%
2018/01/25	8	11.88	11	12.05	11.80	-3	5,071	-0.06%
2018/01/24	5	11.90	15	11.93	11.90	-10	5,028	-0.20%
2018/01/23	18	12.19	17	12.21	12.10	1	5,016	0.02%
2018/01/22	0	0.00	150	11.55	11.60	-150	4,674	-3.21%	大賣/鉅額交易
2018/01/19	2	11.50	150	11.45	11.50	-148	4,646	-3.19%	大賣/鉅額交易
2018/01/18	7	11.69	0	0.00	11.60	7	4,617	0.15%
2018/01/17	5	11.77	0	0.00	11.75	5	4,594	0.11%
2018/01/16	3	11.80	200	11.80	11.80	-197	4,566	-4.31%	大賣/鉅額交易
2018/01/15	50	12.05	10	12.02	12.00	40	4,538	0.88%
2018/01/12	2	12.00	100	11.85	11.95	-98	4,485	-2.18%
2018/01/11	24	11.90	1	11.95	11.80	23	4,433	0.52%
2018/01/10	29	12.02	84	12.26	12.10	-55	4,334	-1.27%
2018/01/09	9	11.71	5	11.89	11.85	4	4,243	0.09%
2018/01/08	43	11.94	201	11.80	11.85	-158	4,098	-3.85%	大賣/鉅額交易
2018/01/05	1	11.90	1	12.20	11.85	0	4,037	0.00%
2018/01/03	400	11.70	5	11.75	11.75	395	3,817	10.35%	大買/鉅額交易
2018/01/02	411	11.88	1	11.85	11.80	410	3,752	10.92%	大買/鉅額交易