華榮 (1608)-元大-大益券商分點個股進出

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
29.80
漲跌
▼0.20
漲幅
-0.67%
成交量
902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:13:35(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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益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
2024/11/25	1	30.05	1	30.00	30.00	0	1,603	0.00%
2024/11/22	1	29.70	0	0.00	29.65	1	1,625	0.06%
2024/11/21	0	0.00	2	28.90	29.10	-2	1,644	-0.12%
2024/11/18	8	29.06	6	28.86	28.70	2	1,818	0.11%
2024/11/15	0	0.00	1	29.55	29.25	-1	1,848	-0.05%
2024/11/14	1	28.75	1	28.90	28.60	0	1,887	0.00%
2024/11/13	2	29.40	1	29.70	29.40	1	1,926	0.05%
2024/11/12	6	28.99	0	0.00	28.95	6	2,028	0.30%
2024/11/11	2	29.28	1	29.40	29.70	1	2,114	0.05%
2024/11/06	0	0.00	1.5	29.66	29.70	-1.5	2,515	-0.06%
2024/11/05	0	0.00	2	29.80	29.70	-2	2,622	-0.08%
2024/11/04	2	29.60	1	29.70	29.55	1	2,807	0.04%
2024/11/01	1	30.00	2	29.03	30.00	-1	2,929	-0.03%
2024/10/30	1	29.10	0	0.00	29.10	1	3,004	0.03%
2024/10/29	3	29.30	1	29.20	29.20	2	3,084	0.06%
2024/10/28	1	29.75	27	29.51	29.75	-26	3,119	-0.83%
2024/10/25	5	29.90	1	29.80	29.85	4	3,238	0.12%
2024/10/24	2.1	29.95	0	0.00	29.90	2.1	3,363	0.06%
2024/10/22	1	30.10	0	0.00	30.25	1	3,521	0.03%
2024/10/18	1	30.30	1	30.20	30.20	0	3,898	0.00%
2024/10/17	1	30.60	0	0.00	30.70	1	4,133	0.02%
2024/10/16	1	30.25	4	30.10	30.30	-3	4,746	-0.06%
2024/10/15	2	30.48	2	30.18	30.15	0	5,110	0.00%
2024/10/14	3	30.37	6	30.55	30.55	-3	6,546	-0.05%
2024/10/11	8	30.36	1	30.45	30.30	7	7,635	0.09%
2024/10/08	6	31.86	1	31.85	31.85	5	8,032	0.06%
2024/10/07	1	32.40	1	32.60	32.55	0	8,479	0.00%
2024/10/04	1	32.90	1	32.35	32.35	0	8,571	0.00%
2024/10/01	0	0.00	2	32.98	33.10	-2	8,773	-0.02%
2024/09/30	14	33.59	15	33.38	33.20	-1	8,928	-0.01%
2024/09/27	1	33.40	5	33.87	34.10	-4	8,988	-0.04%
2024/09/26	1	32.70	2	33.08	32.70	-1	8,939	-0.01%
2024/09/25	1	33.00	1	33.15	33.05	0	8,970	0.00%
2024/09/24	2	32.38	3	32.42	32.45	-1	8,984	-0.01%
2024/09/23	1	32.55	2	32.58	32.70	-1	9,042	-0.01%
2024/09/20	2.1	32.40	3	32.42	32.05	-0.9	9,094	-0.01%
2024/09/19	6	32.15	5	32.35	32.40	1	9,177	0.01%
2024/09/18	4.7	32.22	2	32.28	32.00	2.7	9,231	0.03%
2024/09/16	3	31.70	2	31.75	31.80	1	9,278	0.01%
2024/09/13	1	31.15	4	31.30	31.45	-3	9,377	-0.03%
2024/09/12	0.7	31.20	0	0.00	31.05	0.7	9,515	0.01%
2024/09/11	1	30.60	1	30.70	30.65	0	9,728	0.00%
2024/09/10	3	30.47	3	30.57	30.40	0	10,247	0.00%
2024/09/09	4	30.28	5	30.50	31.00	-1	11,078	-0.01%
2024/09/06	8	30.91	1	30.90	31.05	7	11,377	0.06%
2024/09/05	6	31.36	5	31.14	30.95	1	11,872	0.01%
2024/09/04	7	31.47	2	31.50	31.25	5	12,708	0.04%
2024/09/03	2	33.43	2	32.85	32.80	0	13,155	0.00%
2024/09/02	2	33.80	1	33.95	33.60	1	13,202	0.01%
2024/08/30	1	33.45	0	0.00	33.65	1	13,277	0.01%
2024/08/29	9	33.52	4	33.60	33.50	5	13,385	0.04%
2024/08/28	3	34.18	2	34.13	34.10	1	13,419	0.01%
2024/08/27	2	34.40	1	34.45	34.40	1	13,593	0.01%
2024/08/26	5	34.91	5	34.58	34.45	0	13,645	0.00%
2024/08/23	1	35.00	5	34.55	35.00	-4	13,690	-0.03%
2024/08/22	2	35.08	1	34.90	34.90	1	13,749	0.01%
2024/08/21	3	35.18	4	35.54	35.50	-1	13,817	-0.01%
2024/08/20	3	35.37	7	35.37	35.20	-4	13,912	-0.03%
2024/08/19	4	35.05	2	35.10	34.95	2	14,118	0.01%
2024/08/16	1	35.30	1	35.55	35.20	0	14,478	0.00%
2024/08/15	2	35.20	1	35.05	34.85	1	15,194	0.01%
2024/08/14	4	35.83	2	35.40	35.45	2	15,954	0.01%
2024/08/12	5	34.95	1	34.75	34.75	4	16,582	0.02%
2024/08/09	6.7	33.53	10	34.02	34.20	-3.3	16,994	-0.02%
2024/08/08	5	32.06	2	32.50	32.40	3	16,961	0.02%
2024/08/07	3	32.67	5	33.18	33.35	-2	17,053	-0.01%
2024/08/06	1	30.20	9	31.18	31.20	-8	17,144	-0.05%
2024/08/05	4	31.43	3	31.35	31.35	1	17,263	0.01%
2024/08/02	9	35.18	2	34.93	34.80	7	17,639	0.04%
2024/08/01	2	35.68	7	36.24	36.65	-5	18,098	-0.03%
2024/07/31	2	35.68	1	35.35	35.25	1	18,183	0.01%
2024/07/30	10	35.45	5	35.37	35.65	5	18,485	0.03%
2024/07/29	23	36.79	15	36.61	36.00	8	18,633	0.04%
2024/07/26	2	38.05	8	38.11	37.95	-6	18,649	-0.03%
2024/07/23	2	37.85	12	37.93	38.20	-10	18,825	-0.05%
2024/07/22	22	37.90	9	37.88	37.30	13	19,163	0.07%
2024/07/19	18	39.69	14.1	39.50	38.95	3.9	19,322	0.02%
2024/07/18	9	40.72	8.2	40.47	40.40	0.8	19,714	0.00%
2024/07/17	36.2	42.32	20.3	42.44	41.40	15.9	20,156	0.08%
2024/07/16	26.5	41.69	13	41.22	41.20	13.5	20,540	0.07%
2024/07/15	44.5	43.58	43	42.52	42.05	1.5	22,823	0.01%
2024/07/12	27	41.71	52.4	42.80	43.25	-25.4	23,003	-0.11%
2024/07/11	9.1	39.41	6	39.31	39.35	3.1	22,513	0.01%
2024/07/10	15	39.84	12	39.55	39.25	3	23,164	0.01%
2024/07/09	25	39.93	33	40.07	40.50	-8	24,476	-0.03%
2024/07/08	6.6	38.77	1	38.70	38.65	5.6	24,646	0.02%
2024/07/05	8.3	39.44	6	39.60	39.35	2.3	24,894	0.01%
2024/07/04	8	38.77	9	38.79	38.75	-1	25,685	0.00%
2024/07/03	6	37.89	8	38.10	37.80	-2	26,263	-0.01%
2024/07/02	7	38.73	11	38.43	38.15	-4	26,689	-0.01%
2024/07/01	5	38.67	3	38.55	38.55	2	26,809	0.01%
2024/06/28	2	38.35	3	38.43	38.35	-1	26,974	0.00%
2024/06/27	5	38.42	3	38.43	38.00	2	27,122	0.01%
2024/06/26	2	38.83	0	0.00	38.75	2	27,388	0.01%
2024/06/25	2	38.55	1	38.70	38.80	1	28,043	0.00%
2024/06/24	2	37.95	8	37.88	37.80	-6	29,744	-0.02%
2024/06/21	4	38.64	12	38.53	38.35	-8	31,083	-0.03%
2024/06/20	4	38.80	3	38.90	38.60	1	31,283	0.00%
2024/06/19	18	39.01	13	38.50	38.40	5	31,580	0.02%
2024/06/18	32	39.40	36	39.25	39.10	-4	31,559	-0.01%
2024/06/17	23	40.81	17.3	40.24	39.95	5.8	31,441	0.02%
2024/06/14	31	40.16	32	40.36	40.95	-1	31,074	0.00%
2024/06/13	11	38.94	13	38.99	38.90	-2	30,427	-0.01%
2024/06/12	16.1	39.24	34.1	39.17	38.30	-18.1	30,372	-0.06%
2024/06/11	60.1	38.94	24	37.87	37.45	36.1	30,360	0.12%
2024/06/07	5	37.91	26.1	38.96	39.70	-21.1	30,257	-0.07%
2024/06/06	4	36.13	5	35.98	36.10	-1	30,029	0.00%
2024/06/05	6	36.77	1	36.30	36.30	5	30,098	0.02%
2024/06/04	6	37.54	4	37.23	37.15	2	30,029	0.01%
2024/06/03	14.1	37.58	13	37.18	37.10	1.1	29,951	0.00%
2024/05/31	11	36.99	1	37.10	37.90	10	30,045	0.03%
2024/05/30	2	36.80	17	37.16	36.55	-15	29,886	-0.05%
2024/05/29	2	37.18	1	37.20	37.10	1	29,851	0.00%
2024/05/28	11	37.75	0	0.00	37.75	11	29,824	0.04%
2024/05/27	6	37.27	6	37.52	37.50	0	29,805	0.00%
2024/05/24	29	36.94	29	37.41	37.20	0	29,828	0.00%
2024/05/23	6.1	37.72	7.1	37.83	37.15	-1	29,799	0.00%
2024/05/22	20.1	39.53	23	40.03	39.50	-2.9	29,520	-0.01%
2024/05/21	15.1	40.93	26	40.97	40.70	-10.9	29,135	-0.04%
2024/05/20	16.1	39.74	24	40.35	39.45	-8	28,370	-0.03%
2024/05/17	4	38.55	15	38.63	38.00	-11	27,564	-0.04%
2024/05/16	25	38.66	16	38.69	38.55	9	27,373	0.03%
2024/05/15	18	37.99	27.2	37.66	37.80	-9.2	26,772	-0.03%
2024/05/14	9	36.24	9	36.09	36.00	0	26,181	0.00%
2024/05/13	7	36.18	3.5	36.21	36.20	3.5	26,053	0.01%
2024/05/10	20	36.23	26	36.69	37.10	-6	25,883	-0.02%
2024/05/09	7	36.92	9	36.78	36.80	-2	25,688	-0.01%
2024/05/08	17	36.68	17	36.59	36.40	0	25,384	0.00%
2024/05/07	41	34.54	34	35.30	36.95	7	24,884	0.03%
2024/05/06	2	33.83	6.5	34.03	33.70	-4.5	24,333	-0.02%
2024/05/03	42.1	35.52	54	34.82	34.30	-11.9	24,165	-0.05%
2024/05/02	23	36.43	14	37.05	36.55	9	23,816	0.04%
2024/04/30	35	36.39	5	36.05	36.05	30	23,547	0.13%
2024/04/29	23	36.99	40	37.09	36.55	-17	23,404	-0.07%
2024/04/26	28	37.25	14	37.23	37.10	14	23,143	0.06%
2024/04/25	3	36.35	12	36.46	36.05	-9	22,790	-0.04%
2024/04/24	40	37.78	38.2	37.39	37.15	1.8	22,472	0.01%
2024/04/23	47	38.23	40.5	38.31	37.55	6.5	21,867	0.03%
2024/04/22	34.5	39.46	23	40.14	38.25	11.5	21,187	0.05%
2024/04/19	162.2	44.77	147.5	43.63	42.45	14.7	20,208	0.07%	大買/大賣/
2024/04/18	135.2	43.32	132	43.46	44.45	3.2	17,544	0.02%	大買/大賣/
2024/04/17	75.1	39.25	27.1	39.44	40.45	48	15,918	0.30%
2024/04/16	31.1	37.69	35	38.21	36.80	-3.9	15,344	-0.03%
2024/04/15	68	39.74	95	39.97	39.00	-27	14,552	-0.19%
2024/04/12	10	36.04	11.2	37.11	38.00	-1.2	12,947	-0.01%
2024/04/11	60	35.74	13	35.53	34.55	47	12,328	0.38%
2024/04/10	41.1	36.65	22.1	36.75	35.35	19	12,037	0.16%
2024/04/09	9.1	35.21	23.1	35.68	36.30	-14	11,035	-0.13%
2024/04/08	3	31.87	45.4	32.66	33.00	-42.4	10,300	-0.41%
2024/04/03	2.3	30.19	1	29.90	30.00	1.3	9,783	0.01%
2024/04/02	11	30.00	2.1	30.03	30.00	8.9	9,639	0.09%
2024/04/01	5	29.85	12	29.86	29.95	-7	9,426	-0.07%
2024/03/29	4.2	30.23	2	30.10	29.85	2.2	9,240	0.02%
2024/03/28	28	30.48	23.2	30.55	30.70	4.8	8,914	0.05%
2024/03/27	36	29.48	56.3	30.56	30.35	-20.3	8,197	-0.25%
2024/03/26	29.1	28.69	42.6	28.84	29.05	-13.6	6,400	-0.21%
2024/03/25	7.1	26.47	3	26.38	26.45	4.1	5,008	0.08%
2024/03/22	6	26.23	21.1	26.10	26.20	-15.1	4,771	-0.32%
2024/03/21	2	25.65	11	25.34	25.65	-9	4,396	-0.20%
2024/03/20	3	25.10	5	25.25	25.10	-2	4,349	-0.05%
2024/03/19	3	26.18	1	25.95	25.50	2	4,284	0.05%
2024/03/18	21	25.94	11	26.10	25.80	10	4,234	0.24%
2024/03/15	6	25.78	6.1	25.79	25.90	-0.1	4,520	0.00%
2024/03/14	13	25.76	28	25.71	25.95	-15	4,332	-0.35%
2024/03/13	54.2	25.41	32	25.67	24.80	22.2	4,027	0.55%
2024/03/12	4	23.91	240.1	24.16	24.35	-236.1	3,342	-7.06%	大賣/鉅額交易
2024/03/11	5	23.15	10	23.25	23.50	-5	3,084	-0.16%
2024/03/08	0	0.00	7	22.30	22.35	-7	2,953	-0.24%
2024/03/07	11	22.46	10	22.58	22.70	1	2,971	0.03%
2024/03/06	4	23.11	19	23.24	22.85	-15	2,938	-0.51%
2024/03/05	5	22.35	0	0.00	22.35	5	2,779	0.18%
2024/03/04	3	22.37	0	0.00	22.25	3	2,747	0.11%
2024/03/01	4	22.30	4	22.70	22.50	0	2,710	0.00%
2024/02/29	4	22.53	4	22.90	22.75	0	2,667	0.00%
2024/02/27	0	0.00	3	22.70	22.40	-3	2,620	-0.11%
2024/02/26	3	22.72	9.1	22.46	22.25	-6.1	2,486	-0.24%
2024/02/23	0	0.00	12	21.55	21.45	-12	2,363	-0.51%
2024/02/22	4	21.50	2.1	21.45	21.60	1.9	2,362	0.08%
2024/02/21	0	0.00	1.1	21.46	21.45	-1.1	2,346	-0.05%
2024/02/20	12	21.43	12	21.44	21.45	0	2,341	0.00%
2024/02/19	0	0.00	11	21.70	21.65	-11	2,335	-0.47%
2024/02/16	12	21.05	2	21.05	21.15	10	2,305	0.43%
2024/02/02	0	0.00	1	20.45	20.45	-1	2,279	-0.04%
2024/02/01	0	0.00	1	20.65	20.70	-1	2,283	-0.04%
2024/01/23	0	0.00	1	20.80	20.80	-1	2,283	-0.04%
2024/01/22	0	0.00	1	20.70	20.60	-1	2,277	-0.04%
2024/01/19	4	20.90	3	20.60	20.55	1	2,268	0.04%
2024/01/18	2	20.05	0	0.00	20.15	2	2,189	0.09%
2024/01/17	1	20.10	0	0.00	19.95	1	2,191	0.05%
2024/01/16	2	20.60	0	0.00	20.35	2	2,179	0.09%
2024/01/12	2	20.45	0	0.00	20.30	2	2,168	0.09%
2024/01/08	0	0.00	16	21.85	21.75	-16	2,140	-0.75%
2024/01/05	8	21.79	0	0.00	21.75	8	2,134	0.37%
2024/01/04	2	22.05	7	21.91	21.80	-5	2,123	-0.24%
2024/01/02	5	21.75	0	0.00	21.70	5	2,066	0.24%
2023/12/28	0	0.00	1	21.75	21.75	-1	2,053	-0.05%
2023/12/27	0	0.00	0.1	21.30	21.35	-0.1	2,044	0.00%
2023/12/26	0	0.00	1	21.35	21.40	-1	2,074	-0.05%
2023/12/25	11	21.62	1	21.25	21.25	10	2,117	0.47%
2023/12/22	0	0.00	8	21.55	21.50	-8	2,152	-0.37%
2023/12/20	1	21.90	0	0.00	21.95	1	2,244	0.04%
2023/12/19	2	21.75	10.3	21.65	21.70	-8.3	2,235	-0.37%
2023/12/15	20	22.60	1	22.95	22.55	19	2,175	0.87%
2023/12/14	4	22.36	0	0.00	22.20	4	2,090	0.19%
2023/12/13	1	22.35	0	0.00	22.30	1	2,042	0.05%
2023/12/12	23	23.52	52	23.28	22.90	-29	1,940	-1.49%
2023/12/11	0	0.00	11	22.05	21.85	-11	1,444	-0.76%
2023/12/08	35	22.02	22	21.98	21.65	13	1,370	0.95%
2023/12/07	2	21.40	1	21.20	21.40	1	1,182	0.08%
2023/12/05	0	0.00	0	20.75	20.65	0	1,127	0.00%
2023/12/04	0	0.00	6	20.99	20.65	-6	1,126	-0.53%
2023/12/01	0	0.00	1	20.30	20.20	-1	1,083	-0.09%
2023/11/30	0	0.00	1	20.10	20.05	-1	1,072	-0.09%
2023/11/29	0	0.00	1	19.90	19.90	-1	1,080	-0.09%
2023/11/28	0	0.00	1	19.85	19.85	-1	1,090	-0.09%
2023/11/27	1	19.65	3	19.80	19.65	-2	1,101	-0.18%
2023/11/24	11	19.98	6	20.03	20.00	5	1,102	0.45%
2023/11/22	3	19.68	0	0.00	19.70	3	1,085	0.28%
2023/11/21	0	0.00	1	19.85	19.75	-1	1,100	-0.09%
2023/11/07	8	19.80	7	19.54	19.55	1	1,244	0.08%
2023/10/25	0	0.00	2	19.55	19.50	-2	2,329	-0.09%
2023/10/20	2	18.93	0	0.00	18.75	2	2,455	0.08%
2023/10/17	0	19.90	0	0.00	19.70	0	2,498	0.00%
2023/10/06	0	0.00	1	20.40	20.40	-1	2,730	-0.04%
2023/10/04	1	20.35	0	0.00	20.50	1	2,866	0.03%
2023/10/03	0	0.00	8	20.83	20.75	-8	2,959	-0.27%
2023/10/02	9	20.97	3	20.85	20.90	6	2,989	0.20%
2023/09/28	0	0.00	24	20.80	20.80	-24	2,992	-0.80%
2023/09/27	2	20.62	1	20.50	20.15	1	3,135	0.03%
2023/09/26	9	20.58	17	20.51	20.80	-8	3,175	-0.25%
2023/09/11	1	20.65	7	20.34	20.20	-6	3,773	-0.16%
2023/09/08	0	0.00	1	20.80	20.95	-1	3,793	-0.03%
2023/09/07	6	20.85	0	0.00	20.90	6	3,838	0.16%
2023/09/06	0	0.00	4	20.70	20.75	-4	3,906	-0.10%
2023/09/05	5	20.75	0	0.00	20.95	5	4,059	0.12%
2023/09/04	0	0.00	1	20.90	20.75	-1	4,262	-0.02%
2023/09/01	6	20.60	5	20.59	20.60	1	4,699	0.02%
2023/08/31	4	20.35	0	0.00	20.50	4	5,011	0.08%
2023/08/23	0	0.00	3	20.20	20.15	-3	7,054	-0.04%
2023/08/22	3	20.50	0	0.00	20.10	3	7,589	0.04%
2023/08/21	0	0.00	4	20.30	20.40	-4	7,946	-0.05%
2023/08/18	4	20.30	11	20.14	20.10	-7	8,134	-0.09%
2023/08/16	7	19.91	0	0.00	19.85	7	8,468	0.08%
2023/08/15	1	20.10	10	20.10	20.20	-9	8,518	-0.11%
2023/08/14	1	20.10	1	19.95	19.90	0	8,610	0.00%
2023/08/11	2	20.85	7	21.00	20.65	-5	8,829	-0.06%
2023/08/10	8	21.10	0	0.00	20.95	8	9,026	0.09%
2023/08/09	1	21.25	10	21.38	21.25	-9	9,031	-0.10%
2023/08/08	13	21.38	3	21.63	21.45	10	9,125	0.11%
2023/08/04	28	21.10	3	21.10	21.05	25	9,026	0.28%
2023/08/02	8	23.16	18.1	23.33	23.35	-10.1	8,726	-0.12%
2023/08/01	0	0.00	2	21.25	21.25	-2	8,298	-0.02%
2023/07/31	1	20.80	2	20.90	20.60	-1	8,307	-0.01%
2023/07/28	3	20.72	2	20.75	20.85	1	8,356	0.01%
2023/07/27	5	20.65	23	20.80	20.80	-18	8,341	-0.22%
2023/07/26	15	20.51	0.1	20.50	20.40	14.9	8,328	0.18%
2023/07/25	10	20.10	0	0.00	20.10	10	8,262	0.12%
2023/07/21	1	20.40	0	0.00	20.30	1	8,212	0.01%
2023/07/20	3	20.70	0	0.00	20.75	3	8,204	0.04%
2023/07/19	2	20.65	0.4	20.25	20.25	1.7	8,184	0.02%
2023/07/18	1	20.80	0	0.00	20.80	1	8,149	0.01%
2023/07/17	0	0.00	5	21.32	21.20	-5	8,139	-0.06%
2023/07/13	4.1	21.48	0	0.00	21.40	4.1	8,163	0.05%
2023/07/12	1	22.00	0	0.00	21.85	1	8,134	0.01%
2023/07/11	4.1	23.15	5	23.10	22.90	-0.9	8,131	-0.01%
2023/07/10	3	23.28	2	23.30	23.20	1	8,091	0.01%
2023/07/07	1	22.90	0	0.00	23.20	1	8,036	0.01%
2023/07/06	2	23.33	0	0.00	23.15	2	7,994	0.03%
2023/07/05	33.2	23.68	15	23.79	23.30	18.2	7,953	0.23%
2023/07/04	6	23.78	3.1	23.71	23.85	2.9	7,765	0.04%
2023/07/03	8	23.55	1.1	23.73	23.60	6.9	7,681	0.09%
2023/06/30	2	23.38	11	23.42	23.25	-9	7,604	-0.12%
2023/06/29	0	0.00	10	23.15	23.05	-10	7,559	-0.13%
2023/06/28	10	22.98	3	22.98	22.75	7	7,528	0.09%
2023/06/27	16	23.30	10	22.80	22.75	6	7,466	0.08%
2023/06/26	2	23.65	4	23.63	23.65	-2	7,359	-0.03%
2023/06/21	3	23.55	0	0.00	23.65	3	7,314	0.04%
2023/06/20	1.1	23.68	2	23.65	23.60	-0.9	7,249	-0.01%
2023/06/19	0	0.00	10	23.27	23.30	-10	7,176	-0.14%
2023/06/16	5	23.55	3.1	23.76	23.50	1.9	7,141	0.03%
2023/06/15	12	23.10	17	22.81	23.20	-5	7,024	-0.07%
2023/06/14	1	23.15	6	23.13	22.90	-5	6,943	-0.07%
2023/06/13	4	23.05	1	23.25	23.00	3	6,900	0.04%
2023/06/12	15	22.98	0	0.00	22.90	15	6,850	0.22%
2023/06/09	26	23.50	6	23.29	23.25	20	6,772	0.30%
2023/06/08	214	24.07	1	24.40	24.05	213	6,614	3.22%	大買/鉅額交易
2023/06/07	12	24.60	27	24.61	24.70	-15	6,419	-0.23%
2023/06/06	30	24.33	36	24.12	24.05	-6	5,971	-0.10%
2023/06/05	44	23.93	5.3	23.83	23.70	38.7	5,678	0.68%
2023/06/02	13	23.23	10	23.32	23.10	3	5,362	0.06%
2023/06/01	7	22.58	9	22.61	22.55	-2	5,089	-0.04%
2023/05/31	22	22.69	16	22.79	22.90	6	5,001	0.12%
2023/05/30	34	22.76	27	22.63	22.75	7	4,870	0.14%
2023/05/29	27	23.55	21	23.79	23.20	6	4,519	0.13%
2023/05/26	22	22.73	18.1	23.49	23.85	3.9	3,606	0.11%
2023/05/25	19	21.41	27	21.61	21.70	-8	3,069	-0.26%
2023/05/24	6	19.22	21	19.79	19.75	-15	2,707	-0.55%
2023/05/23	15	18.86	1	18.90	18.85	14	2,508	0.56%
2023/05/22	5	19.49	11	19.15	19.20	-6	2,414	-0.25%
2023/05/19	14	18.22	0.5	17.95	17.90	13.5	2,130	0.63%
2023/05/18	0	0.00	1	18.00	18.15	-1	2,063	-0.05%
2023/05/17	15	18.74	8	18.52	18.35	7	1,976	0.35%
2023/05/16	0	0.00	15	17.90	18.35	-15	1,736	-0.86%
2023/05/15	20	17.19	6	17.15	17.00	14	1,515	0.92%
2023/05/12	4	16.75	5	16.70	17.30	-1	1,484	-0.07%
2023/05/11	4	16.75	5	16.70	16.70	-1	1,345	-0.07%
2023/05/10	5	16.30	0	0.00	16.30	5	1,331	0.38%
2023/05/08	1	16.75	7	16.69	16.60	-6	1,313	-0.46%
2023/05/05	8	17.19	0	0.00	16.75	8	1,319	0.61%
2023/05/04	5	17.25	5	17.29	17.50	0	1,283	0.00%
2023/04/25	0	0.00	2	16.60	16.10	-2	1,536	-0.13%
2023/04/20	0	0.00	1	16.40	16.25	-1	1,658	-0.06%
2023/04/19	0	0.00	11	17.10	17.05	-11	1,615	-0.68%
2023/04/18	4	16.65	0	0.00	16.40	4	1,523	0.26%
2023/04/17	6	16.44	0	0.00	16.35	6	1,493	0.40%
2023/04/13	0	0.00	1	15.95	15.90	-1	1,400	-0.07%
2023/04/12	0	0.00	10	15.55	15.75	-10	1,365	-0.73%
2023/03/29	5	14.85	0	0.00	14.70	5	1,333	0.37%
2023/03/28	2	14.80	2	15.05	14.80	0	1,338	0.00%
2023/03/27	5	14.90	0	0.00	14.95	5	1,339	0.37%
2023/03/24	0	0.00	21	14.90	14.85	-21	1,334	-1.57%
2023/03/20	0	0.00	1	14.60	14.60	-1	1,320	-0.08%
2023/03/15	3	14.75	0	0.00	14.60	3	1,316	0.23%
2023/03/13	9	14.78	1	14.65	14.95	8	1,329	0.60%
2023/03/10	0	0.00	1	15.05	14.90	-1	1,339	-0.07%
2023/03/09	0	0.00	11	15.60	15.55	-11	1,339	-0.82%
2023/03/08	1	15.70	15	15.85	15.85	-14	1,340	-1.04%
2023/03/07	0	0.00	10	15.70	15.60	-10	1,310	-0.76%
2023/03/06	10	15.40	0	0.00	15.50	10	1,310	0.76%
2023/03/01	0	0.00	1	15.15	15.15	-1	1,371	-0.07%
2023/02/24	0	0.00	1	15.60	15.60	-1	1,367	-0.07%
2023/02/23	0	0.00	2	15.83	15.75	-2	1,373	-0.15%
2023/02/22	0	0.00	3	15.70	15.70	-3	1,382	-0.22%
2023/02/16	5	15.65	0	0.00	15.65	5	1,540	0.32%
2023/02/15	2	15.75	0	0.00	15.75	2	1,545	0.13%
2023/02/14	1	15.60	0	0.00	15.50	1	1,537	0.07%
2023/02/10	0	0.00	10	15.30	15.20	-10	1,615	-0.62%
2023/02/09	10	15.60	0	0.00	15.65	10	1,725	0.58%
2023/02/08	5	15.95	0	0.00	15.55	5	1,724	0.29%
2023/02/07	0	0.00	2	15.55	15.55	-2	1,691	-0.12%
2023/02/06	3	15.45	0	0.00	15.45	3	1,694	0.18%
2023/02/03	1	15.65	0	0.00	15.40	1	1,705	0.06%
2023/02/02	1	15.75	15	15.80	15.90	-14	1,691	-0.83%
2023/02/01	8	15.76	6	16.01	15.90	2	1,671	0.12%
2023/01/31	16	15.96	14	15.41	15.95	2	1,612	0.12%
2023/01/30	7	15.01	0	0.00	14.85	7	1,491	0.47%
2023/01/17	0	14.50	0	0.00	14.45	0	1,565	0.00%
2023/01/13	1	14.50	0	14.70	14.80	1	1,610	0.06%
2023/01/12	1	14.75	2	14.80	14.75	-1	1,563	-0.06%
2022/12/28	0	0.00	0	13.95	13.90	0	1,414	0.00%
2022/12/26	0.4	13.95	0	0.00	13.95	0.4	1,409	0.03%
2022/12/23	2	13.98	0	0.00	13.90	2	1,411	0.14%
2022/12/20	0	0.00	4	13.70	13.50	-4	1,395	-0.29%
2022/12/09	0	0.00	5.3	14.34	14.25	-5.3	1,382	-0.38%
2022/12/08	5	14.25	0	0.00	14.25	5	1,382	0.36%
2022/12/06	0	0.00	5	14.60	14.45	-5	1,372	-0.36%
2022/12/02	5	15.05	2	15.00	14.95	3	1,352	0.22%
2022/12/01	0	0.00	1	14.95	14.80	-1	1,340	-0.07%
2022/11/30	0	0.00	1.2	14.89	14.80	-1.2	1,320	-0.09%
2022/11/29	0	0.00	2	14.55	14.65	-2	1,309	-0.15%
2022/11/28	1	14.35	0	0.00	14.40	1	1,309	0.08%
2022/11/25	2	14.90	1.2	14.80	14.75	0.9	1,305	0.07%
2022/11/24	1	14.60	0	0.00	14.50	1	1,241	0.08%
2022/11/22	0	0.00	1	14.20	14.20	-1	1,223	-0.08%
2022/11/21	0	0.00	3	14.20	14.15	-3	1,213	-0.25%
2022/11/18	3	13.98	0	0.00	13.90	3	1,203	0.25%
2022/11/17	0	14.20	1	14.20	14.15	-1	1,182	-0.08%
2022/11/16	0	14.25	0	0.00	14.20	0	1,177	0.00%
2022/11/15	11	14.90	0	0.00	14.80	11	1,151	0.96%
2022/11/14	0	0.00	1	14.80	14.80	-1	1,081	-0.09%
2022/11/11	1	13.90	0	0.00	13.95	1	1,006	0.10%
2022/11/09	4	14.15	0	0.00	14.15	4	981	0.41%
2022/11/08	1	14.45	1	14.35	14.15	0	962	0.00%
2022/11/07	2	14.78	0	14.95	14.95	2	909	0.22%
2022/11/04	0	13.50	0	0.00	13.60	0	786	0.00%
2022/11/03	0	13.30	0	0.00	13.40	0	781	0.00%
2022/11/01	3	13.18	2	13.15	13.45	1	773	0.13%
2022/10/26	0	0.00	2	13.15	13.00	-2	732	-0.27%
2022/10/25	3	13.37	3	13.27	13.30	0	696	0.00%
2022/10/24	1	13.20	1	12.75	13.20	0	541	0.00%
2022/10/19	0	0.00	1.2	12.29	12.20	-1.2	475	-0.25%
2022/10/18	3	12.00	0	0.00	12.15	3	475	0.63%
2022/10/17	0	0.00	1	11.80	11.95	-1	476	-0.21%
2022/10/14	1	11.50	1	11.80	12.00	0	477	0.00%
2022/10/13	1	12.05	11	12.00	11.55	-10	472	-2.12%
2022/10/12	15	12.14	1	12.05	12.15	14	463	3.02%
2022/10/05	1	12.80	1	13.00	12.80	0	480	0.00%
2022/09/26	0	0.00	2.3	13.07	12.80	-2.3	632	-0.36%
2022/09/14	1	14.05	0	0.00	14.05	1	719	0.14%
2022/09/12	0	0.00	11	14.06	14.20	-11	752	-1.46%
2022/09/08	11	13.80	0	0.00	14.00	11	763	1.44%
2022/09/07	1	13.75	1	13.85	13.70	0	766	0.00%
2022/09/06	0	0.00	1	14.00	13.95	-1	764	-0.13%
2022/09/05	1	14.05	1	14.15	14.10	0	770	0.00%
2022/09/02	1	14.80	0	0.00	14.40	1	774	0.13%
2022/08/18	0	0.00	1	15.70	15.65	-1	803	-0.12%
2022/08/15	0	0.00	2	15.30	15.30	-2	831	-0.24%
2022/08/12	0	0.00	5	14.85	15.00	-5	830	-0.60%
2022/08/11	5	14.70	0	0.00	14.70	5	835	0.60%
2022/08/10	0	0.00	1	14.65	14.65	-1	847	-0.12%
2022/08/09	1	14.40	0	0.00	14.60	1	859	0.12%
2022/08/08	0	0.00	10	14.40	14.45	-10	871	-1.15%
2022/08/04	10	13.70	0	0.00	13.90	10	949	1.05%
2022/07/25	2	14.95	0	0.00	15.00	2	1,152	0.17%
2022/07/22	0	0.00	20	14.74	14.75	-20	1,176	-1.70%
2022/07/18	0	0.00	20	14.50	14.40	-20	1,345	-1.49%
2022/07/07	0	0.00	4	14.15	14.50	-4	2,150	-0.19%
2022/07/06	1	16.00	1	16.40	15.45	0	2,196	0.00%
2022/07/05	0	0.00	1	16.40	16.50	-1	2,170	-0.05%
2022/06/27	0	0.00	5	17.95	18.10	-5	2,187	-0.23%
2022/06/22	0.1	17.75	0	0.00	17.45	0.1	2,251	0.00%
2022/06/21	0	0.00	2	17.80	18.05	-2	2,292	-0.09%
2022/06/20	5	17.60	10	17.45	17.30	-5	2,329	-0.21%
2022/06/16	0.1	18.40	0	0.00	18.05	0.1	2,476	0.00%
2022/06/14	7	18.15	0	0.00	18.40	7	2,541	0.28%
2022/06/10	1	18.95	0	0.00	19.10	1	2,553	0.04%
2022/06/08	0	0.00	1	19.05	18.95	-1	2,572	-0.04%
2022/06/06	0	0.00	28	19.05	19.00	-28	2,607	-1.07%
2022/06/02	0	0.00	1	19.10	19.05	-1	2,675	-0.04%
2022/06/01	0	0.00	1	19.30	19.25	-1	2,796	-0.04%
2022/05/31	1	19.05	0	0.00	19.10	1	2,932	0.03%
2022/05/20	5	18.60	1	18.75	18.60	4	3,127	0.13%
2022/05/18	5	18.50	0	0.00	18.45	5	3,134	0.16%
2022/05/17	0	0.00	4	18.10	18.20	-4	3,131	-0.13%
2022/05/16	1	17.90	0	0.00	17.85	1	3,121	0.03%
2022/05/13	4	17.85	0	0.00	17.80	4	3,112	0.13%
2022/05/12	5	17.60	0	0.00	17.50	5	3,098	0.16%
2022/05/11	36	18.86	0	0.00	18.60	36	3,042	1.18%
2022/05/09	12	20.00	0	0.00	19.95	12	2,977	0.40%
2022/05/06	6	20.95	0	0.00	20.90	6	2,953	0.20%
2022/05/05	0	0.00	2	21.50	21.35	-2	2,957	-0.07%
2022/05/04	0.2	21.20	0	0.00	21.10	0.2	2,962	0.01%
2022/05/03	4	21.38	1	21.30	21.30	3	2,967	0.10%
2022/04/29	3	21.73	17	21.96	21.70	-14	2,986	-0.47%
2022/04/28	2	21.50	4	21.75	21.80	-2	3,007	-0.07%
2022/04/27	8	21.49	4	21.63	21.55	4	2,990	0.13%
2022/04/26	3	22.18	4	22.14	22.00	-1	2,974	-0.03%
2022/04/25	28	21.93	6	22.18	21.90	22	2,948	0.75%
2022/04/22	0.1	23.00	2	23.20	23.05	-1.9	2,902	-0.07%
2022/04/21	3	22.73	0	0.00	22.75	3	2,883	0.10%
2022/04/20	10	23.25	0	0.00	23.45	10	2,916	0.34%
2022/04/19	8	23.46	7	23.70	23.55	1	2,855	0.04%
2022/04/18	9	23.52	6	24.04	23.15	3	2,726	0.11%
2022/04/15	9	23.83	41	23.51	23.80	-32	2,607	-1.23%
2022/04/14	12	23.28	8	23.68	23.20	4	2,445	0.16%
2022/04/13	11	23.24	33.1	23.32	23.15	-22.1	2,363	-0.93%
2022/04/12	8.1	21.97	12	21.95	22.20	-4	2,204	-0.18%
2022/04/11	4	21.38	2	21.50	21.35	2	2,134	0.09%
2022/04/08	5	21.75	0	0.00	21.80	5	2,123	0.24%
2022/04/07	4	21.88	6	21.70	21.60	-2	2,120	-0.09%
2022/04/06	0	0.00	1	22.35	22.30	-1	2,108	-0.05%
2022/03/31	5	22.70	3.1	22.70	22.60	1.9	2,096	0.09%
2022/03/30	11	22.55	0	0.00	22.55	11	2,076	0.53%
2022/03/29	1	22.85	0	0.00	22.70	1	2,057	0.05%
2022/03/28	5	22.70	0	0.00	22.70	5	2,036	0.25%
2022/03/25	1	22.45	0	0.00	22.60	1	2,014	0.05%
2022/03/24	17	22.74	1	22.70	22.65	16	1,999	0.80%
2022/03/23	0	0.00	9.5	22.60	22.70	-9.5	1,969	-0.48%
2022/03/22	2	22.60	61	22.63	22.40	-59	1,926	-3.06%
2022/03/21	12	22.04	4	22.18	22.00	8	1,795	0.45%
2022/03/18	0	0.00	6	21.50	21.75	-6	1,769	-0.34%
2022/03/17	0	0.00	4	21.08	21.20	-4	1,735	-0.23%
2022/03/16	3	20.38	2	20.55	20.70	1	1,726	0.06%
2022/03/15	2	20.30	0	0.00	20.30	2	1,722	0.12%
2022/03/11	0	0.00	1	21.05	20.65	-1	1,724	-0.06%
2022/03/10	0	0.00	1	20.85	21.05	-1	1,716	-0.06%
2022/03/08	6	21.25	10	21.10	20.30	-4	1,706	-0.23%
2022/03/07	10	21.91	7	22.19	21.70	3	1,650	0.18%
2022/03/04	8	22.08	9	22.11	22.05	-1	1,538	-0.06%
2022/03/03	9	21.81	6	21.77	21.70	3	1,427	0.21%
2022/03/02	7	21.95	5	22.16	21.80	2	1,445	0.14%
2022/03/01	8	21.74	4	21.88	21.70	4	1,357	0.29%
2022/02/25	0	0.00	8	21.39	21.40	-8	1,348	-0.59%
2022/02/24	4	21.13	12	20.94	20.80	-8	1,347	-0.59%
2022/02/23	2	21.25	2	21.55	21.40	0	1,372	0.00%
2022/02/22	6	21.23	2	21.50	21.15	4	1,388	0.29%
2022/02/21	2.3	21.44	6	21.37	21.35	-3.7	1,402	-0.26%
2022/02/18	0	0.00	2	20.85	20.90	-2	1,387	-0.14%
2022/02/16	4	20.56	0	0.00	20.65	4	1,433	0.28%
2022/02/15	0	0.00	2	20.55	20.35	-2	1,500	-0.13%
2022/02/14	0	0.00	2	20.40	20.55	-2	1,793	-0.11%
2022/02/11	6	20.94	16	21.00	20.90	-10	1,915	-0.52%
2022/02/10	4	21.13	11	21.31	21.05	-7	1,950	-0.36%
2022/02/07	7	19.83	0	0.00	20.00	7	2,007	0.35%
2022/01/26	3	19.53	0	0.00	19.40	3	2,019	0.15%
2022/01/25	2	19.50	0	0.00	19.55	2	2,042	0.10%
2022/01/21	7	21.16	4	21.38	20.50	3	2,062	0.15%
2022/01/20	16	20.70	0	0.00	20.65	16	2,041	0.78%
2022/01/14	6	21.22	0	0.00	20.90	6	2,164	0.28%
2022/01/13	8	21.90	14	21.78	21.70	-6	2,209	-0.27%
2022/01/12	2	21.00	4	20.80	20.80	-2	2,180	-0.09%
2022/01/11	2	21.10	0	0.00	21.05	2	2,261	0.09%
2022/01/10	0	0.00	2	21.25	21.20	-2	2,562	-0.08%
2022/01/07	10	21.05	4	21.05	21.05	6	3,163	0.19%
2022/01/06	1	21.35	0	0.00	21.35	1	3,240	0.03%
2022/01/05	3	21.55	0	0.00	21.40	3	3,253	0.09%
2022/01/04	4	21.80	1	21.60	21.65	3	3,247	0.09%
2022/01/03	4	22.10	0	0.00	21.85	4	3,260	0.12%
2021/12/30	10	22.20	2	22.25	22.20	8	3,287	0.24%
2021/12/27	6	21.90	0	0.00	22.00	6	3,375	0.18%
2021/12/23	0	0.00	2	22.00	21.90	-2	3,434	-0.06%
2021/12/22	0	0.00	1	21.95	21.85	-1	3,454	-0.03%
2021/12/20	5	22.20	0	0.00	22.10	5	3,476	0.14%
2021/12/17	0	0.00	3	21.80	21.80	-3	3,472	-0.09%
2021/12/16	0	0.00	20	21.69	21.65	-20	3,470	-0.58%
2021/12/10	6	21.91	0	0.00	21.60	6	3,544	0.17%
2021/12/08	3	22.05	1	21.95	21.85	2	3,728	0.05%
2021/12/07	0	0.00	2	21.70	21.75	-2	3,787	-0.05%
2021/11/26	11	22.18	10	22.00	21.95	1	4,109	0.02%
2021/11/24	10	22.85	0	0.00	22.90	10	4,270	0.23%
2021/11/22	0	0.00	3	22.77	22.80	-3	4,442	-0.07%
2021/11/19	0.2	22.61	0	0.00	22.50	0.2	4,435	0.00%
2021/11/18	1	22.75	3	22.80	22.75	-2	4,555	-0.04%
2021/11/17	3	22.42	1	22.40	22.50	2	4,558	0.04%
2021/11/16	10	22.35	3	22.50	22.35	7	4,596	0.15%
2021/11/15	1	22.55	3.5	22.59	22.60	-2.5	4,611	-0.05%
2021/11/12	33	22.97	2	22.93	23.00	31	4,648	0.67%
2021/11/11	16	23.82	47	23.86	23.80	-31	4,618	-0.67%
2021/11/10	11	22.65	2	22.58	22.65	9	4,402	0.20%
2021/11/09	1	22.20	5	22.30	22.20	-4	4,328	-0.09%
2021/11/08	0	0.00	6	22.22	22.00	-6	4,340	-0.14%
2021/11/04	5	21.81	10	21.85	21.75	-5	4,403	-0.11%
2021/11/02	1	21.30	0	0.00	21.25	1	4,447	0.02%
2021/10/29	4	21.13	0	0.00	21.15	4	4,715	0.08%
2021/10/27	3	21.30	13	21.32	21.50	-10	5,039	-0.20%
2021/10/25	0	0.00	2	21.78	21.75	-2	5,093	-0.04%
2021/10/22	3	21.75	2	22.15	21.65	1	5,194	0.02%
2021/10/21	6	23.11	10	23.00	22.60	-4	5,391	-0.07%
2021/10/20	16	22.88	0	0.00	22.50	16	5,359	0.30%
2021/10/19	20	22.65	0	0.00	22.70	20	5,356	0.37%
2021/10/18	30	23.35	38	23.42	23.35	-8	5,335	-0.15%
2021/10/15	32	23.74	19	23.88	24.00	13	5,106	0.25%
2021/10/14	0	0.00	14	21.27	21.85	-14	4,560	-0.31%
2021/10/13	5	20.31	1	20.75	20.30	4	4,599	0.09%
2021/10/08	5	21.07	5	21.47	20.90	0	4,688	0.00%
2021/10/07	1	21.25	2	21.20	21.15	-1	4,765	-0.02%
2021/10/05	0	0.00	1	21.10	21.10	-1	4,965	-0.02%
2021/10/04	1	20.75	1	20.55	20.45	0	5,039	0.00%
2021/10/01	2	21.88	6	21.56	21.45	-4	5,250	-0.08%
2021/09/30	5	22.40	2	22.45	22.65	3	5,369	0.06%
2021/09/29	11.1	22.36	0	0.00	22.25	11.1	5,463	0.20%
2021/09/28	1	23.00	1	23.15	22.80	0	5,624	0.00%
2021/09/27	0	0.00	2	23.05	23.15	-2	6,048	-0.03%
2021/09/24	0	0.00	5	22.50	22.55	-5	6,883	-0.07%
2021/09/22	2	22.38	2	22.35	22.20	0	9,548	0.00%
2021/09/17	2	22.88	17	23.09	23.15	-15	10,032	-0.15%
2021/09/16	5	23.43	3	23.95	23.15	2	10,184	0.02%
2021/09/15	3	23.42	0	0.00	23.55	3	10,299	0.03%
2021/09/14	5	23.92	0	0.00	23.85	5	10,661	0.05%
2021/09/13	6	24.70	20	24.27	24.70	-14	11,096	-0.13%
2021/09/10	3	23.62	14	23.84	23.45	-11	11,080	-0.10%
2021/09/09	2	23.10	0	0.00	23.10	2	11,149	0.02%
2021/09/08	11	23.55	0	0.00	23.50	11	11,237	0.10%
2021/09/07	2	24.58	17	24.82	24.50	-15	11,346	-0.13%
2021/09/06	4	24.54	1	24.25	24.25	3	11,451	0.03%
2021/09/03	4	25.09	4	25.30	25.10	0	11,510	0.00%
2021/09/02	3	25.02	1	25.25	25.00	2	11,619	0.02%
2021/09/01	8	25.53	5	25.62	25.40	3	11,733	0.03%
2021/08/31	3	25.17	0	0.00	25.20	3	11,692	0.03%
2021/08/30	9	25.21	8	25.38	25.20	1	11,826	0.01%
2021/08/27	3	24.03	2	24.43	25.00	1	11,901	0.01%
2021/08/26	23	24.35	6	24.80	24.30	17	12,052	0.14%
2021/08/25	6	23.78	2	23.93	23.95	4	12,221	0.03%
2021/08/24	26	23.62	8	24.09	23.50	18	12,544	0.14%
2021/08/23	2	22.83	9	23.21	23.25	-7	13,352	-0.05%
2021/08/20	7	22.45	1	22.35	22.25	6	13,684	0.04%
2021/08/19	2	22.35	3	22.32	22.05	-1	13,842	-0.01%
2021/08/18	3	21.85	10	21.72	23.35	-7	13,950	-0.05%
2021/08/17	1	22.85	8	22.96	22.05	-7	14,075	-0.05%
2021/08/16	3	22.88	8	23.14	22.65	-5	14,212	-0.04%
2021/08/13	2	24.03	1	24.10	24.00	1	14,369	0.01%
2021/08/12	10	24.55	6	24.70	24.90	4	14,895	0.03%
2021/08/11	26	25.13	2	25.35	24.35	24	15,384	0.16%
2021/08/10	45.1	25.28	5	25.30	25.25	40.1	15,635	0.26%
2021/08/09	0	0.00	36	26.28	25.90	-36	15,861	-0.23%
2021/08/06	4	26.81	34	26.77	26.50	-30	16,268	-0.18%
2021/08/05	6	26.76	4	26.75	26.70	2	16,622	0.01%
2021/08/04	26	27.26	123	27.32	27.25	-97	16,934	-0.57%	大賣/
2021/08/03	19	27.26	30.1	26.94	26.70	-11.1	17,762	-0.06%
2021/08/02	1	25.75	1	25.80	25.75	0	18,341	0.00%
2021/07/30	6	25.56	2	26.10	25.25	4	19,023	0.02%
2021/07/29	8	25.53	5	25.56	25.60	3	19,285	0.02%
2021/07/28	7	25.40	6	25.42	25.30	1	19,489	0.01%
2021/07/27	4	26.40	12	27.03	26.45	-8	19,584	-0.04%
2021/07/26	0	0.00	5	25.74	25.60	-5	19,562	-0.03%
2021/07/23	6	26.03	18	25.79	25.95	-12	19,779	-0.06%
2021/07/22	11	25.50	43	25.67	25.00	-32	20,097	-0.16%
2021/07/21	5	25.49	4	26.19	25.45	1	20,417	0.00%
2021/07/20	5	26.33	6	26.28	26.15	-1	20,727	0.00%
2021/07/19	7	27.59	5	27.55	27.05	2	20,898	0.01%
2021/07/16	12	26.65	40	26.61	26.70	-28	21,110	-0.13%
2021/07/15	14	25.73	13	26.15	26.80	1	21,686	0.00%
2021/07/14	7	25.29	2	25.95	25.65	5	22,664	0.02%
2021/07/13	37	26.13	0	0.00	25.95	37	22,713	0.16%
2021/07/12	2	27.75	3	27.35	27.20	-1	23,445	0.00%
2021/07/09	2	27.10	44	27.27	27.20	-42	24,288	-0.17%
2021/07/08	4	27.64	3	27.08	27.90	1	24,722	0.00%
2021/07/07	42.1	26.54	1	26.90	26.10	41.1	24,675	0.17%
2021/07/06	57	27.10	21	27.10	26.95	36	24,812	0.15%
2021/07/05	2.1	27.33	1	27.25	27.25	1.1	24,928	0.00%
2021/07/02	35.1	28.73	27	28.59	27.70	8.1	25,136	0.03%
2021/07/01	74.5	29.08	20	29.93	28.90	54.5	24,766	0.22%
2021/06/30	22.1	32.30	26	32.38	32.10	-3.9	24,033	-0.02%
2021/06/29	93	31.91	68.4	32.39	32.85	24.6	22,926	0.11%
2021/06/28	8	28.60	10	29.65	29.90	-2	21,462	-0.01%
2021/06/25	0	0.00	4	26.96	27.20	-4	20,990	-0.02%
2021/06/24	1	27.00	1	26.85	26.70	0	20,912	0.00%
2021/06/23	14.4	26.86	3	26.18	26.15	11.4	20,798	0.05%
2021/06/22	28	26.72	14	26.74	27.10	14	20,514	0.07%
2021/06/21	2	24.63	1	24.60	24.65	1	20,055	0.00%
2021/06/18	4	25.15	13	25.36	25.00	-9	20,018	-0.04%
2021/06/17	5	25.66	3	25.80	25.95	2	19,940	0.01%
2021/06/16	1	26.00	5	26.40	26.00	-4	19,852	-0.02%
2021/06/15	18	27.22	2	27.18	27.50	16	19,733	0.08%
2021/06/11	0	0.00	10	26.85	26.45	-10	19,611	-0.05%
2021/06/09	1	26.90	7	27.48	26.90	-6	19,441	-0.03%
2021/06/08	3	27.95	5	28.10	28.05	-2	19,302	-0.01%
2021/06/07	4	27.70	1	27.75	27.45	3	19,195	0.02%
2021/06/04	6	27.79	10	28.37	27.50	-4	19,043	-0.02%
2021/06/03	4	28.81	24	28.72	29.05	-20	18,833	-0.11%
2021/06/02	12	28.36	6	28.48	28.65	6	18,652	0.03%
2021/06/01	17	27.73	6	27.50	27.90	11	18,353	0.06%
2021/05/31	17	28.83	62	29.25	28.05	-45	18,082	-0.25%
2021/05/28	3	26.15	47	26.39	26.75	-44	17,162	-0.26%
2021/05/27	25	25.00	6	24.63	24.35	19	16,831	0.11%
2021/05/26	1	24.05	19	24.17	24.30	-18	16,680	-0.11%
2021/05/25	24	24.09	11	23.90	24.00	13	16,594	0.08%
2021/05/24	15	24.34	8	24.03	23.90	7	16,513	0.04%
2021/05/21	6	24.21	26	23.91	24.30	-20	16,506	-0.12%
2021/05/20	30	24.01	38	25.14	23.20	-8	16,469	-0.05%
2021/05/19	24	24.87	18	25.17	25.65	6	15,940	0.04%
2021/05/18	27	22.62	2	23.35	23.35	25	15,576	0.16%
2021/05/17	1	21.25	13	21.77	21.25	-12	15,313	-0.08%
2021/05/14	12	25.38	4	24.89	23.60	8	15,036	0.05%
2021/05/13	39	25.72	21	25.57	25.30	18	14,596	0.12%
2021/05/12	16	29.54	38	28.55	28.10	-22	14,214	-0.15%
2021/05/11	34	34.26	119	33.72	31.20	-85	13,892	-0.61%	大賣/
2021/05/10	129	33.98	32	34.14	34.65	97	12,902	0.75%	大買/
2021/05/07	49	31.40	18	30.69	31.50	31	12,022	0.26%
2021/05/06	2	29.75	15	30.55	31.10	-13	11,314	-0.11%
2021/05/05	5	29.00	8	28.96	29.30	-3	10,999	-0.03%
2021/05/04	1	25.95	12.1	26.93	26.65	-11.1	10,761	-0.10%
2021/05/03	12	31.08	6	30.68	28.80	6	10,566	0.06%
2021/04/29	17	32.36	13	32.06	31.95	4	10,380	0.04%
2021/04/28	21	32.65	24.5	33.43	33.55	-3.5	10,155	-0.03%
2021/04/27	10	29.03	40	29.28	30.70	-30	9,860	-0.30%
2021/04/26	41	27.81	19	27.47	27.95	22	9,500	0.23%
2021/04/23	24	24.89	8	24.42	25.70	16	9,189	0.17%
2021/04/22	30	25.32	10	25.17	25.15	20	9,057	0.22%
2021/04/21	6	24.64	23	24.26	24.60	-17	8,755	-0.19%
2021/04/20	17	24.32	84	24.29	24.90	-67	8,207	-0.82%
2021/04/19	0	0.00	15	22.65	22.65	-15	7,332	-0.20%
2021/04/16	24	19.78	31.4	19.93	20.60	-7.4	7,353	-0.10%
2021/04/15	26	18.59	42	18.63	18.75	-16	6,520	-0.25%
2021/04/14	41	17.15	9	16.82	17.25	32	5,632	0.57%
2021/04/13	2	16.50	15	16.38	16.05	-13	5,270	-0.25%
2021/04/12	24	15.79	32	15.95	16.65	-8	5,144	-0.16%
2021/04/09	15	15.44	21	15.29	15.25	-6	4,978	-0.12%
2021/04/08	6.1	15.60	10	15.58	15.85	-3.9	4,808	-0.08%
2021/04/07	4	14.54	15	14.48	14.55	-11	4,532	-0.24%
2021/04/06	10	14.29	9	14.40	14.55	1	4,587	0.02%
2021/04/01	0	0.00	10	14.00	14.00	-10	4,603	-0.22%
2021/03/31	0	0.00	1	13.90	13.90	-1	4,740	-0.02%
2021/03/30	0	0.00	1	13.65	13.70	-1	5,214	-0.02%
2021/03/29	2	13.85	0	0.00	13.80	2	5,488	0.04%
2021/03/25	0	0.00	23	13.69	13.65	-23	7,195	-0.32%
2021/03/24	3	13.35	0	0.00	13.60	3	7,645	0.04%
2021/03/23	3	13.60	5	13.45	13.35	-2	7,934	-0.03%
2021/03/22	15	13.25	0	0.00	13.55	15	8,246	0.18%
2021/03/17	6	13.20	0	0.00	13.25	6	8,277	0.07%
2021/03/11	11	13.32	0	0.00	13.35	11	8,342	0.13%
2021/03/09	0	0.00	20	13.30	13.30	-20	8,424	-0.24%
2021/03/05	0	0.00	1	13.15	13.10	-1	8,584	-0.01%
2021/03/04	0	0.00	5	13.45	13.40	-5	8,723	-0.06%
2021/03/03	0	0.00	1	13.15	13.30	-1	8,755	-0.01%
2021/03/02	1	13.15	0	0.00	12.95	1	8,828	0.01%
2021/02/26	1	13.10	0	0.00	13.05	1	8,977	0.01%
2021/02/25	2	13.65	12	13.42	13.40	-10	8,990	-0.11%
2021/02/23	5	13.95	70	13.74	13.50	-65	8,869	-0.73%
2021/02/22	80	13.49	4	13.59	13.50	76	8,706	0.87%
2021/02/19	10	12.48	0	0.00	12.50	10	8,518	0.12%
2021/02/18	7	12.56	0	0.00	12.70	7	8,587	0.08%
2021/02/05	1	11.20	0	0.00	11.25	1	8,372	0.01%
2021/02/01	20	11.40	0	0.00	11.30	20	8,378	0.24%
2021/01/26	0	0.00	0.1	11.40	11.30	-0.1	8,533	0.00%
2021/01/22	0	0.00	1	11.50	11.55	-1	8,681	-0.01%
2021/01/21	0	0.00	3	11.55	11.30	-3	8,632	-0.03%
2021/01/20	5	11.55	0	0.00	11.35	5	8,602	0.06%
2021/01/15	1	12.45	0	0.00	12.15	1	8,464	0.01%
2021/01/14	5	12.80	0	0.00	12.85	5	8,407	0.06%
2021/01/13	0	0.00	4	13.34	13.00	-4	8,382	-0.05%
2021/01/12	2	13.80	0	0.00	12.95	2	8,306	0.02%
2021/01/11	7	14.36	1	14.25	13.95	6	8,139	0.07%
2021/01/07	0	0.00	5	13.95	13.80	-5	7,948	-0.06%
2021/01/06	0	0.00	6	13.96	13.60	-6	7,934	-0.08%
2021/01/05	5	13.90	0	0.00	14.00	5	7,851	0.06%
2021/01/04	4	13.94	2	13.90	13.95	2	7,797	0.03%
2020/12/31	0	0.00	10	13.60	13.70	-10	7,673	-0.13%
2020/12/29	2	13.70	2	13.70	13.45	0	7,513	0.00%
2020/12/28	5	13.96	3	13.60	13.55	2	7,398	0.03%
2020/12/25	16	13.86	0	0.00	13.85	16	7,256	0.22%
2020/12/24	24	14.48	17	14.72	14.20	7	7,062	0.10%
2020/12/23	12	13.44	10	13.58	14.05	2	6,530	0.03%
2020/12/22	30	15.04	63	14.95	13.60	-33	6,242	-0.53%
2020/12/21	22	14.36	177	14.34	14.55	-155	5,204	-2.98%	大賣/鉅額交易
2020/12/18	33	13.06	14	12.88	13.30	19	4,473	0.42%
2020/12/17	117	12.52	15	12.65	12.35	102	3,943	2.59%	大買/鉅額交易
2020/12/16	4	12.71	25	12.73	13.10	-21	3,637	-0.58%
2020/12/15	5	12.13	0	0.00	11.95	5	3,303	0.15%
2020/12/14	0	0.00	2	11.90	12.20	-2	3,283	-0.06%
2020/12/11	3	11.77	0	0.00	11.75	3	3,268	0.09%
2020/12/09	0	0.00	3	11.85	11.90	-3	3,364	-0.09%
2020/12/04	100	11.93	4	12.01	12.05	96	3,708	2.59%
2020/12/03	0	0.00	16	11.94	11.85	-16	3,862	-0.41%
2020/12/02	6	11.95	2	11.95	12.00	4	4,000	0.10%
2020/12/01	36	12.58	25	12.27	12.30	11	3,927	0.28%
2020/11/30	10	12.55	21	12.53	12.45	-11	3,814	-0.29%
2020/11/27	15	11.82	12	12.00	12.15	3	3,655	0.08%
2020/11/26	12	11.70	0	0.00	11.85	12	3,567	0.34%
2020/11/25	0	0.00	2	11.80	11.80	-2	3,548	-0.06%
2020/11/20	0	0.00	2	10.85	11.00	-2	3,283	-0.06%
2020/11/18	0	0.00	3	10.85	10.85	-3	3,375	-0.09%
2020/11/17	15	11.02	19.6	10.95	10.90	-4.6	3,388	-0.13%
2020/11/16	0	0.00	4.3	10.63	10.70	-4.3	3,293	-0.13%
2020/11/13	1	10.55	0	0.00	10.55	1	3,332	0.03%
2020/11/12	7	10.59	0	0.00	10.55	7	3,418	0.20%
2020/11/11	5	10.70	0	0.00	10.70	5	3,415	0.15%
2020/11/10	3	10.80	0	0.00	10.65	3	3,404	0.09%
2020/11/09	4	10.78	4	10.85	10.85	0	3,373	0.00%
2020/11/06	2	10.85	0	0.00	10.75	2	3,365	0.06%
2020/11/05	2	10.95	1	11.00	10.95	1	3,336	0.03%
2020/11/04	6	11.12	5	11.05	11.10	1	3,328	0.03%
2020/11/03	0	0.00	19	11.14	11.35	-19	3,224	-0.59%
2020/11/02	0	0.00	1	10.60	10.70	-1	3,023	-0.03%
2020/10/30	22	11.01	4	10.89	10.75	18	2,993	0.60%
2020/10/28	0	0.00	35	10.70	10.65	-35	2,820	-1.24%
2020/10/26	1	10.90	5	10.65	10.75	-4	2,793	-0.14%
2020/10/22	0	0.00	10	10.90	10.65	-10	2,746	-0.36%
2020/10/21	0	0.00	3	10.75	10.75	-3	2,708	-0.11%
2020/10/20	0	0.00	5	10.55	10.45	-5	2,681	-0.19%
2020/10/14	3	10.80	0	0.00	10.60	3	2,620	0.11%
2020/10/13	3	10.70	48	10.71	10.70	-45	2,583	-1.74%
2020/10/12	2	10.25	0	0.00	10.40	2	2,482	0.08%
2020/10/07	5	10.10	0	0.00	10.15	5	2,448	0.20%
2020/10/06	5	9.99	0	0.00	10.05	5	2,445	0.20%
2020/10/05	0	0.00	5	9.76	9.92	-5	2,442	-0.20%
2020/09/29	45	9.87	0	0.00	9.77	45	2,477	1.82%
2020/09/25	0	0.00	4	9.89	9.70	-4	2,526	-0.16%
2020/09/24	4	10.25	3	9.93	9.90	1	2,519	0.04%
2020/09/23	0	0.00	3	10.40	10.20	-3	2,532	-0.12%
2020/09/22	0	0.00	16	10.45	10.35	-16	2,549	-0.63%
2020/09/21	0	0.00	5	10.70	10.60	-5	2,568	-0.19%
2020/09/18	5	10.88	0	0.00	10.85	5	2,543	0.20%
2020/09/17	0	0.00	2	10.85	10.60	-2	2,483	-0.08%
2020/09/16	7	10.70	75	10.70	10.60	-68	2,463	-2.76%
2020/09/15	20	11.00	10	11.05	11.00	10	2,406	0.42%
2020/09/14	2	11.10	10	11.00	10.95	-8	2,366	-0.34%
2020/09/11	154	11.35	107	10.95	10.70	47	2,234	2.10%	大買/大賣/
2020/09/10	21	10.50	18	11.12	11.20	3	1,965	0.15%
2020/09/09	48	10.63	15	10.53	10.55	33	1,810	1.82%
2020/09/08	23	11.21	36	11.12	10.60	-13	1,763	-0.74%
2020/09/07	42	10.91	10	10.85	10.95	32	1,529	2.09%
2020/09/04	0	0.00	5	10.05	10.05	-5	1,338	-0.37%
2020/09/03	0	0.00	1	10.10	10.10	-1	1,320	-0.08%
2020/09/02	10	10.03	0	0.00	10.00	10	1,300	0.77%
2020/09/01	0	0.00	4	10.11	10.15	-4	1,285	-0.31%
2020/08/31	15	10.13	2	9.96	10.10	13	1,254	1.04%
2020/08/27	40	9.88	0	0.00	9.75	40	1,156	3.46%
2020/08/24	2	10.02	4	9.72	9.95	-2	1,095	-0.18%
2020/08/21	7	9.62	0	0.00	9.73	7	1,015	0.69%
2020/08/19	0	0.00	5	9.83	9.64	-5	973	-0.51%
2020/08/18	2	9.68	3	9.35	9.96	-1	921	-0.11%
2020/08/17	68	9.19	0	0.00	9.20	68	825	8.23%
2020/08/12	32	9.04	3	9.00	8.97	29	794	3.65%
2020/07/07	0	0.00	5	10.00	9.98	-5	1,203	-0.42%
2020/07/06	0	0.00	5	10.05	10.05	-5	1,169	-0.43%
2020/06/30	2	9.99	11.1	9.82	10.00	-9.1	1,033	-0.88%
2020/06/19	0	0.00	0.3	9.60	9.63	-0.3	1,024	-0.03%
2020/06/18	6	9.60	0	0.00	9.60	6	1,018	0.59%
2020/06/08	0	0.00	0.7	9.49	9.53	-0.7	1,060	-0.07%
2020/06/04	0	0.00	1	9.40	9.40	-1	1,050	-0.10%
2020/06/01	0	0.00	4	9.37	9.32	-4	1,040	-0.38%
2020/05/29	0	0.00	1	9.33	9.38	-1	1,035	-0.10%
2020/05/28	0	0.00	7	9.32	9.22	-7	1,029	-0.68%
2020/05/26	4	9.20	0	0.00	9.23	4	1,018	0.39%
2020/05/19	0	0.00	1	9.20	9.16	-1	1,003	-0.10%
2020/05/15	3	9.12	3	9.19	9.10	0	1,002	0.00%
2020/05/14	1	9.21	0	0.00	9.16	1	995	0.10%
2020/05/12	2	9.21	0	0.00	9.25	2	976	0.20%
2020/05/08	6	10.05	0	0.00	10.00	6	873	0.69%
2020/05/06	0	0.00	9	10.33	10.10	-9	843	-1.07%
2020/05/05	7	10.24	1	9.87	10.40	6	769	0.78%
2020/05/04	2	9.53	0	0.00	9.52	2	638	0.31%
2020/04/30	0	0.00	2	9.73	9.71	-2	632	-0.32%
2020/04/24	0	0.00	1	9.27	9.28	-1	620	-0.16%
2020/04/22	1	9.03	0	0.00	9.17	1	616	0.16%
2020/04/17	0	0.00	1	9.54	9.47	-1	593	-0.17%
2020/04/13	1	9.33	0	0.00	9.30	1	473	0.21%
2020/04/06	0	0.00	50	8.25	8.46	-50	413	-12.10%
2020/04/01	50	8.30	5	8.29	8.33	45	407	11.03%
2020/03/27	1	8.24	0	0.00	8.20	1	396	0.25%
2020/03/26	5	7.59	0	0.00	7.60	5	379	1.32%
2020/03/25	0	0.00	6	7.54	7.51	-6	372	-1.61%
2020/03/24	6	7.19	0	0.00	7.19	6	366	1.64%
2020/03/13	0	0.00	19	7.30	7.35	-19	342	-5.55%
2020/03/05	10	8.88	0	0.00	8.87	10	308	3.24%
2020/02/27	0	0.00	3	8.86	8.78	-3	307	-0.97%
2020/02/26	3	8.93	0	0.00	8.97	3	301	1.00%
2020/02/11	0	0.00	1	9.06	9.06	-1	323	-0.31%
2020/02/04	0	0.00	2	9.18	9.18	-2	327	-0.61%
2020/01/31	5	9.36	0	0.00	9.34	5	362	1.38%
2020/01/30	3	9.45	0	0.00	9.36	3	362	0.83%
2020/01/13	4	9.83	0	0.00	9.79	4	426	0.94%
2019/12/31	0	0.00	15	9.95	9.95	-15	433	-3.46%
2019/11/25	1	9.77	0	0.00	9.76	1	534	0.19%
2019/11/20	3	9.75	0	0.00	9.77	3	577	0.52%
2019/11/13	5	9.73	2.9	9.77	9.85	2.1	586	0.36%
2019/11/04	5	9.93	0	0.00	9.98	5	642	0.78%
2019/10/28	3	9.96	0	0.00	9.91	3	618	0.49%
2019/10/25	7	9.91	0	0.00	9.92	7	621	1.13%
2019/10/23	0	0.00	3	10.00	9.98	-3	628	-0.48%
2019/10/22	3	10.20	0	0.00	10.05	3	623	0.48%
2019/10/21	3	9.99	0	0.00	9.96	3	584	0.51%
2019/10/01	0	0.00	1	9.78	9.72	-1	686	-0.15%
2019/09/24	0	0.00	1	9.98	9.99	-1	728	-0.14%
2019/09/17	0	0.00	1	9.96	9.95	-1	744	-0.13%
2019/09/09	2	10.00	0	0.00	9.93	2	750	0.27%
2019/09/04	0	0.00	3	10.20	10.20	-3	747	-0.40%
2019/09/03	3	10.10	0	0.00	9.95	3	682	0.44%
2019/08/19	0	0.00	1	9.84	9.77	-1	803	-0.12%
2019/08/16	1	9.81	0	0.00	9.78	1	812	0.12%
2019/08/12	0	0.00	5	9.83	9.83	-5	891	-0.56%
2019/08/08	0	0.00	5	9.49	9.50	-5	901	-0.55%
2019/08/06	0	0.00	2	9.22	9.38	-2	1,077	-0.19%
2019/08/02	9	9.69	0	0.00	9.68	9	1,206	0.75%
2019/08/01	0	0.00	2.1	9.85	9.88	-2.1	1,211	-0.17%
2019/07/29	0	0.00	12	9.85	9.88	-12	1,208	-0.99%
2019/07/25	0	0.00	9	9.94	9.89	-9	1,208	-0.75%
2019/07/23	0	0.00	11	10.00	9.96	-11	1,200	-0.92%
2019/07/22	0	0.00	10	10.05	10.00	-10	1,194	-0.84%
2019/07/16	51	10.28	2	10.25	10.20	49	1,241	3.95%
2019/05/29	2	10.50	2	10.45	10.50	0	1,173	0.00%
2019/05/28	1	10.55	0	0.00	10.45	1	1,132	0.09%
2019/05/27	0	0.00	1	10.35	10.30	-1	1,115	-0.09%
2019/05/20	0	0.00	5	10.20	10.15	-5	1,074	-0.47%
2019/05/17	1	10.20	0	0.00	10.15	1	1,033	0.10%
2019/05/16	5	10.20	6	10.20	10.05	-1	992	-0.10%
2019/05/15	16	10.54	0	0.00	10.35	16	956	1.67%
2019/05/13	5	10.00	5	9.95	9.90	0	786	0.00%
2019/05/10	1	9.69	1	9.54	9.59	0	698	0.00%
2019/05/07	0	0.00	1	9.37	9.37	-1	631	-0.16%
2019/05/02	0	0.00	1	9.42	9.40	-1	628	-0.16%
2019/04/24	20	9.80	22	9.77	9.54	-2	624	-0.32%
2019/04/18	0	0.00	3	9.51	9.46	-3	552	-0.54%
2019/04/17	1	9.80	0	0.00	9.66	1	543	0.18%
2019/04/16	0	0.00	9	9.19	9.70	-9	485	-1.85%
2019/04/15	0	0.00	6	9.10	9.08	-6	442	-1.36%
2019/03/22	0	0.00	2	9.49	9.49	-2	400	-0.50%
2019/03/08	0	0.00	1	9.60	9.62	-1	431	-0.23%
2019/03/06	1	9.69	0	0.00	9.63	1	471	0.21%
2019/03/04	0	0.00	1	9.73	9.71	-1	626	-0.16%
2019/02/27	1	9.75	0	0.00	9.75	1	759	0.13%
2019/02/26	1	9.65	3	9.88	9.88	-2	791	-0.25%
2019/02/25	1	9.65	1	9.75	9.65	0	760	0.00%
2019/02/18	0	0.00	3	9.19	9.18	-3	751	-0.40%
2019/02/14	0	0.00	1	9.18	9.18	-1	753	-0.13%
2019/01/22	1	9.27	1	9.16	9.16	0	862	0.00%
2019/01/14	0	0.00	0.2	9.20	9.17	-0.2	875	-0.02%
2018/12/27	1	9.26	0	0.00	9.23	1	902	0.11%
2018/12/24	0	0.00	1	9.29	9.31	-1	910	-0.11%
2018/12/21	0	0.00	1	9.20	9.20	-1	919	-0.11%
2018/12/06	0	0.00	1	9.68	9.60	-1	918	-0.11%
2018/12/03	0	0.00	2	10.05	10.05	-2	891	-0.22%
2018/11/30	0	0.00	10	9.99	10.00	-10	868	-1.15%
2018/11/28	0	0.00	1	10.20	10.15	-1	823	-0.12%
2018/11/27	1	10.45	0	0.00	10.40	1	787	0.13%
2018/11/26	11	10.15	2	10.15	10.15	9	668	1.35%
2018/11/23	2	9.52	0	0.00	9.60	2	531	0.38%
2018/11/20	0	0.00	1	9.15	9.15	-1	463	-0.22%
2018/11/16	0	0.00	1	9.04	9.03	-1	469	-0.21%
2018/11/06	11	9.32	0	0.00	9.32	11	515	2.13%
2018/10/04	0	0.00	1	9.75	9.78	-1	570	-0.18%
2018/10/02	1	9.96	0	0.00	9.97	1	584	0.17%
2018/10/01	2	9.90	0	0.00	9.93	2	584	0.34%
2018/09/26	0	0.00	1	9.70	9.71	-1	674	-0.15%
2018/09/04	0	0.00	60	9.38	9.43	-60	978	-6.13%
2018/09/03	0	0.00	15	9.47	9.40	-15	1,064	-1.41%
2018/08/29	1	9.44	10	9.45	9.45	-9	1,121	-0.80%
2018/08/21	0	0.00	32	9.15	9.32	-32	1,265	-2.53%
2018/08/20	0	0.00	2	9.23	9.22	-2	1,285	-0.16%
2018/08/17	0	0.00	1	9.50	9.47	-1	1,331	-0.08%
2018/07/30	0	0.00	3	10.85	10.90	-3	1,724	-0.17%
2018/07/27	1	10.55	0	0.00	10.80	1	1,739	0.06%
2018/07/25	0	0.00	3	10.30	10.30	-3	1,794	-0.17%
2018/07/24	10	10.20	0	0.00	10.20	10	1,835	0.54%
2018/07/19	0	0.00	100	10.18	10.15	-100	1,972	-5.07%
2018/07/18	1	10.20	101	10.15	10.25	-100	2,105	-4.75%	大賣/
2018/07/17	0	0.00	10	10.15	10.10	-10	2,169	-0.46%
2018/07/04	0	0.00	1	11.25	11.20	-1	3,503	-0.03%
2018/06/29	0	0.00	1	11.50	11.50	-1	4,355	-0.02%
2018/06/27	0	0.00	201	11.64	11.50	-201	4,424	-4.54%	大賣/鉅額交易
2018/06/26	1	11.65	1	11.60	11.65	0	4,517	0.00%
2018/06/22	3	11.60	0	0.00	11.50	3	4,704	0.06%
2018/06/20	1	11.65	0	0.00	11.70	1	4,727	0.02%
2018/06/19	0	0.00	2	11.65	11.60	-2	4,730	-0.04%
2018/06/13	0	0.00	0.5	11.80	11.85	-0.5	4,798	-0.01%
2018/06/11	4	12.03	6	11.95	11.95	-2	4,811	-0.04%
2018/06/07	1	11.85	0	0.00	11.75	1	4,763	0.02%
2018/06/06	1	11.70	0	0.00	11.70	1	4,744	0.02%
2018/06/04	0	0.00	0.5	11.65	11.70	-0.5	4,723	-0.01%
2018/05/31	3	11.65	1	11.75	11.80	2	4,707	0.04%
2018/05/30	3	11.60	1	11.65	11.55	2	4,660	0.04%
2018/05/29	4	11.68	3	11.65	11.60	1	4,650	0.02%
2018/05/28	2	11.65	0	0.00	11.60	2	4,686	0.04%
2018/05/25	3	11.60	8	11.68	11.75	-5	4,689	-0.11%
2018/05/23	4	11.69	0	0.00	11.65	4	4,646	0.09%
2018/05/22	0	0.00	25	11.70	11.65	-25	4,630	-0.54%
2018/05/21	3	11.75	0	0.00	11.70	3	4,628	0.06%
2018/05/18	3	11.80	15	11.75	11.65	-12	4,636	-0.26%
2018/05/16	1	12.05	21	11.90	11.75	-20	4,645	-0.43%
2018/05/15	3	11.85	0	0.00	11.75	3	4,616	0.06%
2018/05/14	2	11.95	0	0.00	11.95	2	4,662	0.04%
2018/05/10	3	11.95	0	0.00	11.90	3	4,587	0.07%
2018/05/09	5	12.05	52	12.00	12.00	-47	4,578	-1.03%
2018/05/08	0	0.00	7	12.13	12.05	-7	4,572	-0.15%
2018/05/07	12	11.87	0	0.00	11.90	12	4,550	0.26%
2018/05/04	4	11.88	3	12.05	12.10	1	4,547	0.02%
2018/05/02	3	12.05	0	0.00	12.05	3	4,512	0.07%
2018/04/30	0	0.00	3	12.50	12.25	-3	4,538	-0.07%
2018/04/26	3	12.10	21	12.00	12.00	-18	4,877	-0.37%
2018/04/25	3	12.15	4	12.33	12.40	-1	4,854	-0.02%
2018/04/24	9	12.24	11	12.53	12.25	-2	4,841	-0.04%
2018/04/23	5	12.40	48	12.39	12.60	-43	4,739	-0.91%
2018/04/20	12	12.46	11	12.65	12.40	1	4,705	0.02%
2018/04/19	5	12.18	9	12.34	12.40	-4	4,650	-0.09%
2018/04/18	8	12.11	61	12.05	12.05	-53	4,582	-1.16%
2018/04/17	0	0.00	3	12.35	12.05	-3	4,668	-0.06%
2018/04/16	8	11.97	0	0.00	11.90	8	4,870	0.16%
2018/04/13	9	12.25	8	12.40	12.05	1	4,984	0.02%
2018/04/12	6	12.25	1	12.35	12.20	5	5,000	0.10%
2018/04/11	3	12.47	20.5	12.51	12.55	-17.5	5,026	-0.35%
2018/04/10	124	13.15	116	13.04	12.40	8	5,040	0.16%	大買/大賣/
2018/04/09	89	12.53	11	12.82	13.20	78	4,437	1.76%
2018/04/03	6	11.81	5	12.00	12.00	1	3,859	0.03%
2018/04/02	11	12.16	23	12.01	11.95	-12	4,154	-0.29%
2018/03/30	0	0.00	5	11.82	11.75	-5	4,042	-0.12%
2018/03/29	7	11.96	0	0.00	11.80	7	3,993	0.18%
2018/03/28	7	11.71	5	11.60	11.60	2	3,906	0.05%
2018/03/27	1	11.75	6	11.65	11.70	-5	3,885	-0.13%
2018/03/26	6	11.20	14	11.25	11.25	-8	3,824	-0.21%
2018/03/23	3	11.20	0	0.00	11.15	3	3,823	0.08%
2018/03/22	3	11.50	3	11.50	11.45	0	3,858	0.00%
2018/03/21	5	11.35	5	11.50	11.50	0	3,845	0.00%
2018/03/20	0	0.00	3	11.40	11.35	-3	3,818	-0.08%
2018/03/13	0	0.00	3	11.10	10.95	-3	3,737	-0.08%
2018/03/09	20	10.65	10	10.70	10.65	10	3,777	0.26%
2018/03/07	3	10.80	0	0.00	10.65	3	3,841	0.08%
2018/03/06	0	0.00	51	10.90	10.80	-51	3,945	-1.29%
2018/03/05	0	0.00	1	10.85	10.75	-1	4,109	-0.02%
2018/03/02	0	0.00	1	11.15	11.05	-1	4,458	-0.02%
2018/03/01	92	11.25	0	0.00	11.35	92	4,624	1.99%
2018/02/23	0	0.00	3	10.90	10.85	-3	4,609	-0.07%
2018/02/22	0	0.00	20	10.60	10.55	-20	4,666	-0.43%
2018/02/12	1	10.35	0	0.00	10.25	1	4,692	0.02%
2018/02/09	20	9.97	0	0.00	10.15	20	4,687	0.43%
2018/02/07	3	10.50	3	10.50	10.50	0	4,690	0.00%
2018/02/06	0	0.00	12	10.61	10.30	-12	4,694	-0.26%
2018/02/02	50	11.35	20	11.30	11.30	30	5,052	0.59%
2018/02/01	0	0.00	11	11.49	11.35	-11	5,093	-0.22%
2018/01/31	16	11.37	0	0.00	11.40	16	5,163	0.31%
2018/01/30	2	11.60	0	11.50	11.40	2	5,144	0.04%
2018/01/26	1	11.80	0	0.00	11.80	1	5,088	0.02%
2018/01/24	0	0.00	6	11.94	11.90	-6	5,028	-0.12%
2018/01/23	39	12.17	14	12.18	12.10	25	5,016	0.50%
2018/01/22	0	0.00	5	11.72	11.60	-5	4,674	-0.11%
2018/01/19	7	11.56	27	11.55	11.50	-20	4,646	-0.43%
2018/01/18	0	0.00	40	11.75	11.60	-40	4,617	-0.87%
2018/01/15	6	11.95	0	0.00	12.00	6	4,538	0.13%
2018/01/12	20	11.85	1	11.90	11.95	19	4,485	0.42%
2018/01/11	24	12.08	8	11.81	11.80	16	4,433	0.36%
2018/01/10	7	12.01	16	12.30	12.10	-9	4,334	-0.21%
2018/01/09	15	11.64	12	11.81	11.85	3	4,243	0.07%
2018/01/08	31	11.90	0	0.00	11.85	31	4,098	0.76%
2018/01/05	3	12.07	2	11.85	11.85	1	4,037	0.02%
2018/01/04	11	11.95	30	11.87	11.90	-19	3,947	-0.48%
2018/01/03	70	11.65	10	11.65	11.75	60	3,817	1.57%
2018/01/02	10	11.63	20	11.85	11.80	-10	3,752	-0.27%