華東 (8110)-富邦-板橋券商分點個股進出

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

華東

(8110)

可現股當沖

股價
17.95
漲跌
▼0.05
漲幅
-0.28%
成交量
2,460張
產業
上市半導體類股
363人加入追蹤

立即追蹤
本地時間:14:30

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

華東 (8110)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	11	17.87	40	17.80	17.95	-29	8,403	-0.35%
2024/05/09	7	18.29	12	18.48	18.00	-5	8,420	-0.06%
2024/05/08	2	18.13	5	18.18	18.25	-3	8,469	-0.04%
2024/05/07	5	17.94	1	18.40	18.10	4	8,524	0.05%
2024/05/06	9	18.40	0	0.00	18.10	9	8,599	0.10%
2024/05/03	6	18.28	0	0.00	18.30	6	8,917	0.07%
2024/05/02	32	18.56	17	18.19	18.70	15	9,314	0.16%
2024/04/30	37	18.40	8	18.04	17.95	29	9,346	0.31%
2024/04/29	23	18.64	70	18.88	18.30	-47	9,328	-0.50%
2024/04/26	57	18.62	29	18.63	18.55	28	9,030	0.31%
2024/04/25	1	18.00	2	18.35	17.90	-1	8,910	-0.01%
2024/04/24	12.2	18.25	20	18.18	18.45	-7.8	8,856	-0.09%
2024/04/23	5	17.07	3	17.12	17.00	2	8,723	0.02%
2024/04/22	8	17.17	25	17.17	16.90	-17	8,719	-0.19%
2024/04/19	29	17.74	22	17.49	17.55	7	8,684	0.08%
2024/04/18	23	18.30	9	18.59	18.05	14	8,563	0.16%
2024/04/17	21	18.85	15	18.95	18.80	6	8,462	0.07%
2024/04/16	34	18.48	20	18.48	18.65	14	8,293	0.17%
2024/04/15	61	18.78	61	18.68	18.75	0	8,065	0.00%
2024/04/12	69	18.47	107	18.18	18.50	-38	7,796	-0.49%	大賣/
2024/04/11	18	18.06	36	18.17	18.00	-18	7,622	-0.24%
2024/04/10	8	18.06	41	18.03	18.00	-33	7,554	-0.44%
2024/04/09	15	17.87	7	17.92	17.90	8	7,526	0.11%
2024/04/08	1	17.70	14	17.60	17.75	-13	7,483	-0.17%
2024/04/03	5	17.19	61	17.19	17.25	-56	7,434	-0.75%
2024/04/02	16	17.70	0	0.00	17.40	16	7,423	0.22%
2024/04/01	3	17.78	11	17.81	17.65	-8	7,452	-0.11%
2024/03/29	26	18.09	35	18.23	17.90	-9	7,416	-0.12%
2024/03/28	19	18.09	26	17.96	17.85	-7	7,179	-0.10%
2024/03/27	21	17.37	55	17.42	17.25	-34	7,086	-0.48%
2024/03/26	42	17.53	44	17.60	17.55	-2	7,331	-0.03%
2024/03/25	4	17.81	20	17.77	17.65	-16	7,234	-0.22%
2024/03/22	58	17.69	113	17.90	17.55	-55	7,183	-0.77%	大賣/
2024/03/21	51	17.25	69	17.24	17.40	-18	6,880	-0.26%
2024/03/20	2	16.25	7	16.25	16.20	-5	6,769	-0.07%
2024/03/19	0	0.00	3	16.60	16.40	-3	6,941	-0.04%
2024/03/18	2	16.05	0	0.00	16.50	2	6,949	0.03%
2024/03/15	0	0.00	10	16.05	16.05	-10	6,946	-0.14%
2024/03/14	8	16.58	8	16.52	16.45	0	6,937	0.00%
2024/03/13	16	16.98	11	16.90	16.90	5	6,915	0.07%
2024/03/12	45	17.15	16	17.31	17.40	29	6,880	0.42%
2024/03/11	2	16.65	110	16.70	16.60	-108	6,794	-1.59%	大賣/鉅額交易
2024/03/08	9	16.66	42	16.73	16.65	-33	6,789	-0.49%
2024/03/07	151	17.68	126	17.61	16.95	25	6,702	0.37%	大買/大賣/
2024/03/06	51	17.47	23	17.23	17.60	28	6,422	0.44%
2024/03/05	2	16.95	7	16.96	17.05	-5	6,350	-0.08%
2024/03/04	3	16.72	4	16.94	16.70	-1	6,379	-0.02%
2024/03/01	12	16.95	1	16.90	16.70	11	6,345	0.17%
2024/02/29	8	16.55	11	16.80	16.75	-3	6,349	-0.05%
2024/02/27	23	16.69	5.5	16.36	16.35	17.5	6,301	0.28%
2024/02/26	12	16.92	8	17.03	16.90	4	6,255	0.06%
2024/02/23	29	17.27	13.1	17.25	17.00	15.9	6,261	0.25%
2024/02/22	78	17.76	17	17.71	17.60	61	6,157	0.99%
2024/02/21	190	17.52	126.3	17.71	17.50	63.7	5,969	1.07%	大買/大賣/
2024/02/20	100	17.87	1,105.6	18.46	17.40	-1,005.6	5,761	-17.45%	大賣/鉅額交易
2024/02/19	1,076	17.76	156.5	17.43	17.55	919.5	5,046	18.22%	大買/大賣/鉅額交易
2024/02/16	69	15.94	37	16.12	16.20	32	4,723	0.68%
2024/02/15	2	15.20	3	15.28	15.40	-1	4,669	-0.02%
2024/02/05	0	0.00	5	15.24	15.25	-5	4,744	-0.11%
2024/02/02	19	15.37	14	15.41	15.35	5	4,746	0.11%
2024/02/01	13	15.59	1	15.60	15.45	12	4,743	0.25%
2024/01/31	18	15.94	2	16.00	15.80	16	4,858	0.33%
2024/01/30	26	16.05	16	15.93	16.05	10	5,057	0.20%
2024/01/29	19	16.23	27	16.20	16.20	-8	5,165	-0.15%
2024/01/26	48	16.71	203	16.41	16.20	-155	5,147	-3.01%	大賣/鉅額交易
2024/01/25	106	16.26	132.2	16.19	16.20	-26.2	4,967	-0.53%	大買/大賣/
2024/01/24	22.2	15.40	73.1	15.46	15.50	-50.9	4,668	-1.09%
2024/01/23	10	14.83	5	14.90	14.90	5	4,690	0.11%
2024/01/22	0	0.00	1	14.50	14.45	-1	4,821	-0.02%
2024/01/19	3	14.30	3	14.30	14.30	0	5,049	0.00%
2024/01/18	2	14.18	10	14.12	14.15	-8	5,444	-0.15%
2024/01/16	0	0.00	5	14.30	14.40	-5	6,759	-0.07%
2024/01/15	5	14.15	44	14.15	14.50	-39	7,024	-0.56%
2024/01/12	0.1	14.20	12	14.25	14.05	-12	7,009	-0.17%
2024/01/11	3	14.28	3	14.20	14.25	0	7,000	0.00%
2024/01/10	1	14.00	0	0.00	14.00	1	6,986	0.01%
2024/01/09	10	14.00	0	0.00	14.00	10	6,975	0.14%
2024/01/05	1	14.35	0	0.00	14.35	1	6,912	0.01%
2024/01/04	3	14.53	0	0.00	14.30	3	6,899	0.04%
2024/01/03	15	14.76	2	14.60	14.60	13	6,870	0.19%
2024/01/02	10	15.12	28	15.00	15.00	-18	6,805	-0.26%
2023/12/29	4	15.33	1	15.25	15.25	3	6,777	0.04%
2023/12/28	16	15.27	19	15.34	15.45	-3	6,746	-0.04%
2023/12/27	3	15.42	2	15.60	15.30	1	6,697	0.01%
2023/12/26	6	15.41	10	15.53	15.40	-4	6,619	-0.06%
2023/12/25	8	15.55	32	15.43	15.40	-24	6,597	-0.36%
2023/12/22	68	15.69	45	15.68	15.55	23	6,591	0.35%
2023/12/21	38	15.78	36	15.77	15.70	2	6,456	0.03%
2023/12/20	1	15.15	21	15.13	15.20	-20	6,158	-0.32%
2023/12/19	13	14.87	15	14.88	14.90	-2	6,143	-0.03%
2023/12/18	6	15.40	1	15.15	15.15	5	6,113	0.08%
2023/12/15	16	15.46	33	15.48	15.40	-17	6,079	-0.28%
2023/12/14	137	15.50	80	15.49	15.40	57	5,992	0.95%	大買/
2023/12/13	3	14.97	25	15.02	15.00	-22	5,797	-0.38%
2023/12/12	11	15.00	0	0.00	15.00	11	5,780	0.19%
2023/12/11	3	15.03	18	15.04	15.05	-15	5,773	-0.26%
2023/12/08	5	14.95	10	14.75	14.75	-5	5,761	-0.09%
2023/12/07	7	14.81	0	0.00	14.80	7	5,759	0.12%
2023/12/06	6	14.97	10	14.93	14.90	-4	5,742	-0.07%
2023/12/05	4	15.16	0	0.00	15.00	4	5,742	0.07%
2023/12/04	1	15.25	4	15.48	15.25	-3	5,764	-0.05%
2023/12/01	35	15.45	18	15.39	15.45	17	5,822	0.29%
2023/11/30	2	15.18	16	15.26	15.25	-14	5,821	-0.24%
2023/11/29	14	15.19	11	15.23	15.30	3	5,902	0.05%
2023/11/28	5	15.02	0	0.00	14.90	5	5,861	0.09%
2023/11/27	5	15.00	7	14.89	14.75	-2	5,835	-0.03%
2023/11/24	7	15.14	23	15.17	15.20	-16	5,775	-0.28%
2023/11/23	12	15.40	2	15.35	15.25	10	5,745	0.17%
2023/11/22	6	15.43	11	15.30	15.50	-5	5,717	-0.09%
2023/11/21	0	0.00	7	15.37	15.30	-7	5,648	-0.12%
2023/11/20	30	15.37	3	15.35	15.40	27	5,600	0.48%
2023/11/17	24	15.35	2	15.33	15.35	22	5,560	0.40%
2023/11/16	1	15.20	8	15.33	15.35	-7	5,516	-0.13%
2023/11/15	13	15.50	9	15.50	15.35	4	5,464	0.07%
2023/11/14	6	15.21	10	15.15	15.20	-4	5,230	-0.08%
2023/11/13	21	15.26	19	15.18	15.30	2	5,182	0.04%
2023/11/10	5	14.84	23	14.86	14.90	-18	5,079	-0.35%
2023/11/09	9	14.93	1	14.90	14.95	8	5,048	0.16%
2023/11/08	43	15.24	12	15.25	15.10	31	5,025	0.62%
2023/11/07	31	15.12	5	15.10	15.10	26	4,872	0.53%
2023/11/06	30	15.14	16	15.10	15.20	14	4,592	0.30%
2023/11/03	18	14.75	5	14.71	14.75	13	4,417	0.29%
2023/11/02	8	14.96	24	15.04	14.95	-16	4,321	-0.37%
2023/11/01	31	14.90	23	14.70	14.70	8	4,137	0.19%
2023/10/31	11	15.07	5	15.35	14.90	6	3,995	0.15%
2023/10/30	33	15.53	28	15.55	15.50	5	3,797	0.13%
2023/10/27	8	16.18	9	16.23	16.15	-1	3,591	-0.03%
2023/10/26	12	16.48	14.1	16.32	16.25	-2.1	3,414	-0.06%
2023/10/25	185	16.68	113	16.62	16.75	72	3,051	2.36%	大買/大賣/
2023/10/24	20	16.04	63.4	16.28	16.35	-43.4	2,186	-1.99%
2023/10/23	15	14.37	33.1	14.66	14.90	-18.1	1,744	-1.04%
2023/10/19	0	0.00	1	13.15	13.20	-1	1,444	-0.07%
2023/10/18	0	0.00	3	13.20	13.10	-3	1,449	-0.21%
2023/10/17	10	13.35	0	0.00	13.30	10	1,447	0.69%
2023/10/13	0	0.00	10	13.65	13.50	-10	1,479	-0.68%
2023/10/05	1	13.60	0	0.00	13.50	1	1,532	0.07%
2023/10/04	0	0.00	4	13.38	13.40	-4	1,540	-0.26%
2023/10/03	1	13.50	0	0.00	13.55	1	1,553	0.06%
2023/10/02	2	13.48	0	0.00	13.60	2	1,559	0.13%
2023/09/28	1	13.40	0	0.00	13.35	1	1,582	0.06%
2023/09/27	1	13.65	0	0.00	13.45	1	1,634	0.06%
2023/09/26	10	13.55	0	0.00	13.55	10	1,715	0.58%
2023/09/15	0	0.00	1	14.75	14.75	-1	1,917	-0.05%
2023/09/14	4	14.80	2	14.70	14.65	2	1,931	0.10%
2023/09/13	5	14.60	0	0.00	14.50	5	1,933	0.26%
2023/09/11	5	14.90	9	14.78	14.75	-4	1,955	-0.20%
2023/09/07	0	0.00	13.3	15.07	15.15	-13.3	1,912	-0.70%
2023/09/06	6	15.13	2.1	15.13	15.10	4	1,879	0.21%
2023/09/05	5	14.50	1	14.70	14.90	4	1,775	0.23%
2023/09/04	5	14.53	7	14.71	14.50	-2	1,692	-0.12%
2023/09/01	3	13.60	2	13.70	14.10	1	1,559	0.06%
2023/08/25	0	0.00	2	13.55	13.55	-2	1,620	-0.12%
2023/08/23	0	0.00	1	13.35	13.30	-1	1,620	-0.06%
2023/08/18	1	13.30	0	0.00	13.30	1	1,632	0.06%
2023/08/17	1	13.35	0	0.00	13.40	1	1,634	0.06%
2023/08/16	0	0.00	8	13.20	13.35	-8	1,636	-0.49%
2023/08/08	0	0.00	5	13.90	13.80	-5	1,594	-0.31%
2023/08/07	0	0.00	20	14.01	14.00	-20	1,597	-1.25%
2023/08/02	7	13.96	0	0.00	13.95	7	1,580	0.44%
2023/08/01	0	0.00	4	14.50	14.50	-4	1,567	-0.26%
2023/07/31	1	14.70	65	14.65	14.60	-64	1,571	-4.07%
2023/07/28	55	14.36	10	14.40	14.35	45	1,504	2.99%
2023/07/27	20	14.08	0	0.00	14.00	20	1,465	1.37%
2023/07/26	2	13.65	0	0.00	13.50	2	1,433	0.14%
2023/07/25	1	13.55	0	0.00	13.60	1	1,445	0.07%
2023/07/24	1	13.30	0	0.00	13.45	1	1,468	0.07%
2023/07/19	5	13.86	30	13.75	13.75	-25	1,463	-1.71%
2023/07/18	1	13.90	1	13.90	13.90	0	1,474	0.00%
2023/07/17	2	14.08	0	0.00	14.05	2	1,477	0.14%
2023/07/14	2	13.88	0	0.00	13.85	2	1,474	0.14%
2023/07/13	12	14.05	37	14.25	13.95	-25	1,481	-1.69%
2023/07/12	1	14.05	6	14.10	14.00	-5	1,495	-0.33%
2023/07/11	2	14.18	5	14.23	14.10	-3	1,587	-0.19%
2023/07/10	0	0.00	4	14.21	14.10	-4	1,856	-0.22%
2023/07/07	1	14.60	0	0.00	14.35	1	1,868	0.05%
2023/07/06	3	14.73	0.1	14.75	14.55	2.9	1,968	0.15%
2023/07/05	23	14.83	10.2	14.89	14.75	12.8	1,949	0.66%
2023/07/04	14	14.88	2.3	14.91	15.15	11.7	1,896	0.62%
2023/07/03	0	0.00	1.1	14.40	14.40	-1.1	1,830	-0.06%
2023/06/30	8	14.35	3.1	14.35	14.35	4.9	1,862	0.26%
2023/06/29	11	14.20	7	14.32	14.30	4	1,926	0.21%
2023/06/26	0	0.00	2	14.05	14.00	-2	1,837	-0.11%
2023/06/21	0	0.00	1	13.90	14.20	-1	1,845	-0.05%
2023/06/20	1	14.15	3	14.28	14.10	-2	1,822	-0.11%
2023/06/19	0	0.00	0.1	14.00	14.10	-0.1	1,806	0.00%
2023/06/16	1	14.10	5.1	13.90	14.05	-4.1	1,792	-0.23%
2023/06/15	5	13.65	0	0.00	13.85	5	1,773	0.28%
2023/06/13	0	0.00	5	13.60	13.60	-5	1,763	-0.28%
2023/06/09	3	13.75	8	13.85	13.80	-5	1,754	-0.28%
2023/06/08	0	0.00	1	13.85	13.80	-1	1,767	-0.06%
2023/06/02	0	0.00	6.1	13.72	13.80	-6.1	1,823	-0.33%
2023/05/30	0	0.00	2	13.50	13.35	-2	1,934	-0.10%
2023/05/24	0	0.00	1	13.25	13.50	-1	1,934	-0.05%
2023/05/23	0	0.00	1	13.25	13.25	-1	1,933	-0.05%
2023/05/19	0	0.00	5	13.15	13.10	-5	1,955	-0.26%
2023/05/17	0	0.00	8	13.04	13.05	-8	1,956	-0.41%
2023/05/11	2	12.60	0	0.00	12.55	2	1,968	0.10%
2023/05/10	2	12.85	0	0.00	12.85	2	1,958	0.10%
2023/05/09	2	12.90	0	0.00	12.90	2	1,969	0.10%
2023/05/08	1	13.20	0	0.00	13.20	1	1,961	0.05%
2023/05/05	2	13.40	3	13.40	13.30	-1	1,965	-0.05%
2023/05/04	0	0.00	2	13.30	13.30	-2	1,981	-0.10%
2023/05/03	0	0.00	13	13.30	13.30	-13	1,995	-0.65%
2023/05/02	1	13.45	1	13.45	13.45	0	2,018	0.00%
2023/04/28	1	13.70	0	0.00	13.50	1	2,041	0.05%
2023/04/27	6	13.50	0	0.00	13.40	6	2,038	0.29%
2023/04/26	6	13.15	0	0.00	13.15	6	2,038	0.29%
2023/04/25	0	13.25	0	0.00	13.15	0	2,031	0.00%
2023/04/24	3	13.38	2	13.35	13.50	1	2,016	0.05%
2023/04/19	1	13.90	4.1	13.91	13.90	-3.1	1,964	-0.16%
2023/04/18	8	13.99	0	0.00	13.90	8	1,939	0.41%
2023/04/17	1	13.95	0	0.00	14.00	1	1,921	0.05%
2023/04/14	9	14.42	8	14.25	14.15	1	1,890	0.06%
2023/04/13	1	14.45	4	14.65	14.15	-3	1,785	-0.17%
2023/04/12	0	0.00	3.2	13.90	13.95	-3.2	1,502	-0.21%
2023/04/11	17	14.06	21.6	14.09	14.10	-4.6	1,476	-0.31%
2023/04/10	1	13.55	0	0.00	13.45	1	1,358	0.07%
2023/04/07	1	13.55	0	0.00	13.55	1	1,347	0.07%
2023/04/06	1	13.85	11	13.75	13.65	-10	1,333	-0.75%
2023/03/31	16	13.83	4	13.94	13.75	12	1,295	0.93%
2023/03/30	1	13.60	3	13.65	13.55	-2	1,196	-0.17%
2023/03/29	0	0.00	0.5	12.80	12.65	-0.5	1,080	-0.04%
2023/03/28	4	12.75	0	0.00	12.75	4	1,084	0.37%
2023/03/27	4	13.10	1.6	13.08	13.10	2.5	1,077	0.23%
2023/03/22	0	0.00	2	13.00	13.00	-2	1,063	-0.19%
2023/03/21	1	13.00	1	13.10	13.00	0	1,061	0.00%
2023/03/20	0	0.00	1	13.05	13.00	-1	1,061	-0.09%
2023/03/15	1	13.10	0	0.00	13.00	1	1,051	0.10%
2023/03/13	1	13.20	0.2	12.93	13.20	0.8	1,049	0.08%
2023/03/10	1	13.50	3	13.25	13.35	-2	1,041	-0.19%
2023/03/09	4	13.80	1	13.85	13.75	3	1,035	0.29%
2023/03/08	0.1	13.90	3	14.00	14.10	-2.9	1,032	-0.28%
2023/03/07	1.2	13.65	0	0.00	13.80	1.2	991	0.12%
2023/03/06	7.3	13.55	15	13.60	13.55	-7.7	977	-0.79%
2023/03/03	7	13.37	0	0.00	13.35	7	904	0.77%
2023/03/01	0.1	12.65	0	0.00	12.60	0.1	798	0.01%
2023/02/23	0	0.00	1	12.95	12.85	-1	799	-0.13%
2023/02/22	0.1	12.70	0	0.00	12.75	0.1	806	0.01%
2023/02/21	2.3	12.90	0	0.00	12.85	2.3	803	0.29%
2023/02/20	1	13.05	0	0.00	12.95	1	805	0.12%
2023/02/17	3	12.83	0	0.00	12.85	3	816	0.37%
2023/02/15	2	12.45	0	0.00	12.45	2	814	0.25%
2023/02/14	0	0.00	3	12.55	12.50	-3	816	-0.37%
2023/02/13	0	0.00	4	12.40	12.40	-4	819	-0.49%
2023/02/02	3	12.70	1	12.80	12.70	2	844	0.24%
2023/02/01	3	12.25	4	12.25	12.30	-1	811	-0.12%
2023/01/16	0	0.00	16	11.84	11.85	-16	729	-2.19%
2023/01/11	0	0.00	15	11.70	11.65	-15	715	-2.10%
2023/01/10	0	0.00	11	11.70	11.65	-11	717	-1.53%
2023/01/06	1	11.55	0	0.00	11.60	1	726	0.14%
2023/01/04	10	11.30	0	0.00	11.30	10	751	1.33%
2023/01/03	5	11.38	0	0.00	11.35	5	758	0.66%
2022/12/28	10	11.55	0	0.00	11.45	10	779	1.28%
2022/12/27	17	11.70	0	0.00	11.70	17	782	2.17%
2022/12/26	1	11.60	0	0.00	11.55	1	795	0.13%
2022/12/22	1	11.75	0	0.00	11.75	1	800	0.12%
2022/12/21	0	0.00	2	11.70	11.65	-2	814	-0.25%
2022/12/20	5	11.60	0	0.00	11.55	5	821	0.61%
2022/12/15	2	12.40	0	0.00	12.40	2	820	0.24%
2022/12/09	2	12.50	0	0.00	12.45	2	818	0.24%
2022/12/08	2	12.50	0	0.00	12.50	2	816	0.24%
2022/12/07	1	12.60	0	0.00	12.40	1	811	0.12%
2022/12/06	0	0.00	4.5	12.76	12.65	-4.5	802	-0.57%
2022/12/05	0	0.00	2	13.10	13.05	-2	795	-0.25%
2022/12/01	10	13.00	2	13.15	13.10	8	799	1.00%
2022/11/30	1	12.90	9	12.87	12.90	-8	794	-1.01%
2022/11/28	0.1	12.50	11	12.40	12.40	-10.9	773	-1.41%
2022/11/25	0	0.00	3	12.60	12.55	-3	780	-0.38%
2022/11/23	0	0.00	5	12.40	12.30	-5	786	-0.64%
2022/11/16	5	12.68	4	12.68	12.50	1	789	0.13%
2022/11/10	0	0.00	1	12.10	12.25	-1	756	-0.13%
2022/11/08	0	0.00	1	12.25	12.10	-1	787	-0.13%
2022/11/03	5	11.70	20	11.75	11.85	-15	778	-1.93%
2022/11/02	0	0.00	1	11.60	11.70	-1	761	-0.13%
2022/11/01	0	0.00	1	11.05	11.10	-1	731	-0.14%
2022/10/28	1	10.75	1	10.75	10.70	0	735	0.00%
2022/10/26	0	0.00	1	10.75	10.70	-1	740	-0.14%
2022/10/25	0	0.00	2	10.90	10.80	-2	742	-0.27%
2022/10/21	2	10.63	0	0.00	10.65	2	747	0.27%
2022/10/20	1	10.80	1	10.75	10.85	0	744	0.00%
2022/10/17	0	0.00	1	10.75	11.00	-1	751	-0.13%
2022/10/14	1	11.00	0	0.00	11.05	1	756	0.13%
2022/10/13	0	0.00	2	10.75	10.50	-2	762	-0.26%
2022/10/12	0	0.00	2	11.28	11.25	-2	739	-0.27%
2022/10/11	10	11.35	1	11.35	11.35	9	741	1.21%
2022/10/07	1	11.85	1	11.90	11.90	0	729	0.00%
2022/10/04	1	11.85	12	11.65	11.80	-11	730	-1.51%
2022/10/03	11	11.50	0	0.00	11.45	11	730	1.51%
2022/09/28	1	11.30	20	11.54	11.45	-19	733	-2.59%
2022/09/26	18	11.86	0	0.00	11.80	18	738	2.44%
2022/09/22	1	12.55	0	0.00	12.55	1	769	0.13%
2022/09/19	1	12.80	0	0.00	12.75	1	780	0.13%
2022/09/13	0	0.00	2	13.23	13.15	-2	826	-0.24%
2022/09/12	1	13.05	1	13.05	13.00	0	852	0.00%
2022/09/05	5	12.88	0	0.00	12.70	5	857	0.58%
2022/09/02	1	13.20	0	0.00	13.10	1	857	0.12%
2022/08/29	1	13.15	0	0.00	13.15	1	848	0.12%
2022/08/26	0	0.00	11	13.68	13.65	-11	842	-1.31%
2022/08/25	0	0.00	6	13.25	13.35	-6	828	-0.72%
2022/08/23	0	0.00	1	12.95	13.00	-1	843	-0.12%
2022/08/19	1	13.35	1	13.25	13.35	0	848	0.00%
2022/08/18	1	12.95	8	12.95	13.05	-7	844	-0.83%
2022/08/17	25	13.14	1	13.20	13.10	24	837	2.86%
2022/08/16	0	0.00	1	13.25	13.30	-1	834	-0.12%
2022/08/15	0	0.00	11	13.19	13.15	-11	826	-1.33%
2022/08/11	2	12.60	2	12.63	12.60	0	813	0.00%
2022/08/10	10	12.30	0	0.00	12.25	10	818	1.22%
2022/08/03	1	12.20	0	0.00	12.15	1	863	0.12%
2022/08/02	4	12.33	0	0.00	12.25	4	874	0.46%
2022/08/01	1	12.65	0	0.00	12.70	1	889	0.11%
2022/07/27	2	12.38	0	0.00	12.70	2	891	0.22%
2022/07/26	3	12.45	4	12.35	12.45	-1	889	-0.11%
2022/07/25	1	12.65	0	0.00	12.65	1	891	0.11%
2022/07/18	0	0.00	3	12.40	12.30	-3	978	-0.31%
2022/07/15	2	12.10	0	0.00	12.05	2	976	0.20%
2022/07/14	0	0.00	1	12.10	12.05	-1	993	-0.10%
2022/07/13	0	0.00	2	11.80	11.90	-2	1,002	-0.20%
2022/07/12	10	11.40	0	0.00	11.35	10	1,012	0.99%
2022/07/07	2	11.70	4	11.70	11.70	-2	1,033	-0.19%
2022/07/05	2	11.75	0	0.00	11.90	2	1,061	0.19%
2022/07/04	2	11.75	1	11.70	11.55	1	1,056	0.09%
2022/07/01	51	12.00	12	11.89	11.60	39	1,080	3.61%
2022/06/30	1	12.20	2	12.30	12.20	-1	1,061	-0.09%
2022/06/27	0	0.00	19	13.23	13.25	-19	1,070	-1.78%
2022/06/24	4	12.90	1	12.85	12.85	3	1,070	0.28%
2022/06/23	3	12.73	0	0.00	12.70	3	1,073	0.28%
2022/06/22	6	12.66	0	0.00	12.65	6	1,065	0.56%
2022/06/21	1	13.00	0	0.00	13.35	1	1,056	0.09%
2022/06/20	8	13.08	18	12.80	12.70	-10	1,058	-0.94%
2022/06/17	2	13.40	1	13.60	13.60	1	1,042	0.10%
2022/06/16	1	14.10	1	14.30	13.80	0	1,042	0.00%
2022/06/09	3	14.70	1	14.75	14.70	2	1,104	0.18%
2022/06/08	1	14.60	2	14.63	14.60	-1	1,127	-0.09%
2022/05/31	0	0.00	1	14.75	14.80	-1	1,328	-0.08%
2022/05/30	1	14.70	0	0.00	14.70	1	1,339	0.07%
2022/05/26	1	14.60	1	14.50	14.45	0	1,358	0.00%
2022/05/23	1	14.60	0	0.00	14.55	1	1,443	0.07%
2022/05/20	0	0.00	3	14.60	14.55	-3	1,496	-0.20%
2022/05/19	1	14.70	6	14.38	14.65	-5	1,518	-0.33%
2022/05/11	2	14.05	0	0.00	13.75	2	1,787	0.11%
2022/05/09	2	13.98	34.1	13.97	13.90	-32.1	1,846	-1.74%
2022/05/06	2	14.45	4	14.50	14.50	-2	1,851	-0.11%
2022/05/05	2	14.90	0	0.00	14.90	2	1,864	0.11%
2022/04/29	0	0.00	3	15.05	14.80	-3	1,947	-0.15%
2022/04/28	0	0.00	10	14.68	14.75	-10	2,025	-0.49%
2022/04/27	10	14.10	11	14.39	14.30	-1	2,058	-0.05%
2022/04/26	14	14.93	0	0.00	14.85	14	2,139	0.65%
2022/04/25	11	14.92	0	0.00	14.95	11	2,270	0.48%
2022/04/22	2	15.63	0	0.00	15.60	2	2,451	0.08%
2022/04/20	1	15.85	1	16.00	15.85	0	2,498	0.00%
2022/04/19	0.1	15.80	4	15.75	15.75	-3.9	2,511	-0.15%
2022/04/18	0	0.00	1	15.20	15.35	-1	2,544	-0.04%
2022/04/15	5	15.55	0	0.00	15.50	5	2,550	0.20%
2022/04/14	1	15.75	2	15.70	15.70	-1	2,612	-0.04%
2022/04/13	0	0.00	1	16.05	15.95	-1	2,635	-0.04%
2022/04/12	1	15.30	24	15.31	15.45	-23	2,668	-0.86%
2022/04/11	4	15.76	2	15.65	15.55	2	2,728	0.07%
2022/04/08	0	0.00	5	15.95	16.00	-5	2,745	-0.18%
2022/04/07	9	16.06	10	16.05	15.75	-1	2,837	-0.04%
2022/04/01	3	16.48	2	16.50	16.50	1	3,134	0.03%
2022/03/31	5	16.82	0	0.00	16.70	5	3,750	0.13%
2022/03/30	0	0.00	13	17.00	16.90	-13	3,977	-0.33%
2022/03/29	2	16.70	5	17.00	16.80	-3	4,013	-0.07%
2022/03/28	9	16.56	10	16.83	16.85	-1	4,045	-0.02%
2022/03/25	7	16.87	10	16.90	16.85	-3	4,159	-0.07%
2022/03/24	22	16.93	1	16.90	17.00	21	4,166	0.50%
2022/03/23	0	0.00	2	17.23	17.15	-2	4,212	-0.05%
2022/03/22	17	16.99	22	17.08	17.10	-5	4,344	-0.12%
2022/03/21	0	0.00	2	17.05	16.95	-2	4,357	-0.05%
2022/03/18	20	17.00	6	16.90	16.90	14	4,403	0.32%
2022/03/17	1	16.55	2	16.75	16.75	-1	4,419	-0.02%
2022/03/16	14	16.23	2	16.25	16.20	12	4,426	0.27%
2022/03/14	0	0.00	17	16.70	16.70	-17	4,478	-0.38%
2022/03/11	0.1	16.60	7	16.61	16.60	-6.9	4,481	-0.15%
2022/03/10	0	0.00	19	16.56	16.60	-19	4,487	-0.42%
2022/03/09	13	15.96	5	16.00	16.10	8	4,494	0.18%
2022/03/08	15	15.85	0	0.00	15.70	15	4,536	0.33%
2022/03/07	64	16.31	20	16.65	16.30	44	4,532	0.97%
2022/03/04	11	17.32	0	17.50	17.20	11	4,621	0.24%
2022/03/03	3	17.55	5	17.69	17.50	-2	4,672	-0.04%
2022/03/02	10	17.35	0	0.00	17.55	10	4,737	0.21%
2022/03/01	16	17.62	0	0.00	17.60	16	4,776	0.33%
2022/02/25	13	17.30	11	17.31	17.25	2	4,795	0.04%
2022/02/24	7	17.39	2	17.23	17.15	5	4,875	0.10%
2022/02/23	13	17.90	10	17.90	17.95	3	4,958	0.06%
2022/02/22	8	17.92	4	18.15	17.85	4	5,165	0.08%
2022/02/21	0	0.00	3	18.30	18.45	-3	5,768	-0.05%
2022/02/18	3	18.65	35	18.48	18.65	-32	5,789	-0.55%
2022/02/17	10	18.30	22	18.52	18.30	-12	5,786	-0.21%
2022/02/16	15.5	18.20	4	18.39	18.20	11.5	5,828	0.20%
2022/02/15	2	17.65	40	17.80	17.50	-38	5,810	-0.65%
2022/02/14	1	17.70	3	17.78	17.85	-2	5,839	-0.03%
2022/02/11	5	18.10	19	18.28	18.20	-14	5,859	-0.24%
2022/02/10	4	18.25	2	18.10	18.25	2	5,874	0.03%
2022/02/09	2	18.35	10	18.26	18.35	-8	5,874	-0.14%
2022/02/08	1	17.95	0	0.00	17.95	1	5,872	0.02%
2022/02/07	0	0.00	3	17.70	17.70	-3	5,942	-0.05%
2022/01/25	4	17.14	13	17.07	16.95	-9	6,090	-0.15%
2022/01/24	7	17.49	2	17.05	17.40	5	6,111	0.08%
2022/01/21	17	17.69	4	17.80	17.60	13	6,102	0.21%
2022/01/20	1	18.45	0	0.00	18.50	1	6,051	0.02%
2022/01/19	13	18.59	18	18.33	18.30	-5	6,029	-0.08%
2022/01/18	12	18.44	5	18.51	18.30	7	5,923	0.12%
2022/01/17	18	18.65	18	18.62	18.70	0	5,792	0.00%
2022/01/14	6	16.91	0	0.00	17.00	6	5,604	0.11%
2022/01/13	8	17.25	7	17.32	17.25	1	5,622	0.02%
2022/01/12	1	17.55	0	0.00	17.25	1	5,638	0.02%
2022/01/11	11	17.46	1	17.60	17.45	10	5,636	0.18%
2022/01/10	2	17.60	2	17.70	17.60	0	5,612	0.00%
2022/01/07	12	17.55	10	17.57	17.55	2	5,626	0.04%
2022/01/06	7	18.00	0	0.00	18.05	7	5,613	0.12%
2022/01/05	0	0.00	8	18.23	18.10	-8	5,620	-0.14%
2022/01/04	10	18.42	6	18.20	18.20	4	5,612	0.07%
2022/01/03	5	18.66	7	18.55	18.55	-2	5,556	-0.04%
2021/12/30	7	18.64	10	18.86	18.85	-3	5,564	-0.05%
2021/12/29	10	19.18	1	18.95	18.95	9	5,495	0.16%
2021/12/28	15	19.59	8	19.51	19.05	7	5,477	0.13%
2021/12/27	46	20.23	123	20.41	20.10	-77	5,271	-1.46%	大賣/
2021/12/24	17	19.19	33	19.36	19.50	-16	4,698	-0.34%
2021/12/23	0	0.00	9	18.69	18.55	-9	4,500	-0.20%
2021/12/22	6	18.63	3	18.50	18.50	3	4,578	0.07%
2021/12/21	19	18.46	15	18.47	18.35	4	4,566	0.09%
2021/12/17	1	18.60	1	18.65	18.40	0	4,499	0.00%
2021/12/16	24	18.53	33	18.55	18.65	-9	4,483	-0.20%
2021/12/15	1	18.00	1	17.70	18.05	0	4,418	0.00%
2021/12/14	32	17.80	11	17.75	17.70	21	4,420	0.48%
2021/12/13	3	18.45	5	18.40	18.30	-2	4,403	-0.05%
2021/12/10	1	18.10	10	18.30	18.30	-9	4,402	-0.20%
2021/12/09	1	18.45	9	18.44	18.25	-8	4,429	-0.18%
2021/12/08	7	18.17	0	0.00	18.15	7	4,410	0.16%
2021/12/07	0	0.00	1	18.20	18.30	-1	4,432	-0.02%
2021/12/06	35	18.24	1	18.15	18.20	34	4,482	0.76%
2021/12/03	6	18.24	0.1	18.40	18.45	5.9	4,514	0.13%
2021/12/02	18	18.23	0	0.00	18.10	18	4,569	0.39%
2021/12/01	5	18.15	3	18.38	18.65	2	4,629	0.04%
2021/11/30	20	18.44	6	18.59	18.30	14	4,779	0.29%
2021/11/29	3	17.65	37	17.43	17.75	-34	4,816	-0.71%
2021/11/26	18	17.68	20	17.83	17.55	-2	4,833	-0.04%
2021/11/25	8	18.28	3	18.25	18.25	5	4,814	0.10%
2021/11/24	1	18.45	6	18.48	18.65	-5	4,837	-0.10%
2021/11/23	5	18.56	6	18.46	18.50	-1	4,990	-0.02%
2021/11/22	48.1	19.37	21.1	19.30	19.25	27	4,963	0.54%
2021/11/19	19	19.30	4	19.23	19.10	15	4,922	0.30%
2021/11/18	116	19.77	91	19.65	19.50	25	4,768	0.52%	大買/
2021/11/17	30	18.55	2	18.55	18.45	28	4,203	0.67%
2021/11/16	17	18.66	4	18.53	18.50	13	4,242	0.31%
2021/11/15	7	18.31	15	18.33	18.45	-8	4,265	-0.19%
2021/11/12	13	17.95	0	0.00	17.75	13	4,365	0.30%
2021/11/11	11	17.99	15	17.92	18.05	-4	4,444	-0.09%
2021/11/10	10	17.60	0	0.00	17.65	10	4,554	0.22%
2021/11/09	2	17.70	17	17.73	17.80	-15	4,636	-0.32%
2021/11/08	5	17.50	19	17.76	17.45	-14	4,694	-0.30%
2021/11/05	19	17.57	0	0.00	17.50	19	4,867	0.39%
2021/11/04	4	17.76	1	17.95	17.65	3	5,098	0.06%
2021/11/03	9.7	17.71	28	17.80	17.70	-18.3	5,344	-0.34%
2021/11/02	20	17.65	0	0.00	17.10	20	5,804	0.34%
2021/11/01	0	0.00	18	17.43	17.55	-18	6,775	-0.27%
2021/10/29	2	17.20	11	17.21	17.10	-9	7,122	-0.13%
2021/10/28	12	17.43	1	17.60	17.30	11	7,346	0.15%
2021/10/27	5	17.35	0	0.00	17.35	5	7,952	0.06%
2021/10/26	46	17.37	0	0.00	17.20	46	8,418	0.55%
2021/10/25	0	0.00	2	17.05	17.30	-2	8,588	-0.02%
2021/10/22	2	17.20	0	0.00	17.15	2	8,823	0.02%
2021/10/21	3	17.27	6	17.35	16.90	-3	8,988	-0.03%
2021/10/20	3	16.75	1	16.90	16.70	2	9,091	0.02%
2021/10/19	3	17.17	2	16.98	17.00	1	9,235	0.01%
2021/10/15	2	16.78	8	16.84	16.85	-6	9,853	-0.06%
2021/10/14	22	16.15	38	16.40	16.55	-16	10,201	-0.16%
2021/10/13	4	16.03	1	16.55	15.75	3	10,355	0.03%
2021/10/12	31	16.24	10	16.68	16.40	21	10,875	0.19%
2021/10/08	22	16.69	12	16.81	16.55	10	11,732	0.09%
2021/10/07	2	16.90	13	16.67	16.85	-11	13,238	-0.08%
2021/10/06	7	16.28	0	0.00	16.00	7	13,944	0.05%
2021/10/05	11	16.09	21	16.31	16.55	-10	14,739	-0.07%
2021/10/04	7	16.11	35	16.43	15.85	-28	16,647	-0.17%
2021/10/01	28	16.61	10	16.45	16.50	18	17,409	0.10%
2021/09/30	7	17.06	3	16.95	17.15	4	17,904	0.02%
2021/09/29	18	17.04	0	0.00	16.85	18	18,505	0.10%
2021/09/28	14	17.86	1	18.10	17.90	13	18,610	0.07%
2021/09/27	6	18.38	13	18.34	18.25	-7	18,681	-0.04%
2021/09/24	4	18.01	8	17.96	17.95	-4	18,799	-0.02%
2021/09/23	6	18.08	5	17.80	17.80	1	18,957	0.01%
2021/09/22	14	17.73	1	17.70	17.60	13	19,074	0.07%
2021/09/17	0	0.00	1	18.50	18.65	-1	19,179	-0.01%
2021/09/16	0	0.00	8	18.86	18.35	-8	19,495	-0.04%
2021/09/15	5	18.45	5	18.45	18.70	0	20,014	0.00%
2021/09/14	15	18.83	0	0.00	18.75	15	20,235	0.07%
2021/09/13	18	19.31	5	19.28	19.30	13	20,369	0.06%
2021/09/10	6.1	19.41	16	19.55	19.50	-9.9	20,591	-0.05%
2021/09/09	0	0.00	4	19.54	19.40	-4	21,040	-0.02%
2021/09/08	9	19.09	6	19.33	19.15	3	21,106	0.01%
2021/09/07	41	19.67	44	19.91	19.80	-3	21,095	-0.01%
2021/09/06	12	20.35	6	20.09	19.90	6	21,078	0.03%
2021/09/03	58	20.75	67	20.77	20.75	-9	21,047	-0.04%
2021/09/02	41	20.46	25	20.13	20.00	16	21,276	0.08%
2021/09/01	10	20.68	13	20.90	21.05	-3	21,158	-0.01%
2021/08/31	1	20.25	8	20.16	20.15	-7	21,088	-0.03%
2021/08/30	26	19.73	10	19.85	19.95	16	21,169	0.08%
2021/08/27	35	19.77	7	19.80	19.55	28	21,136	0.13%
2021/08/26	7	19.43	9	19.51	19.60	-2	21,049	-0.01%
2021/08/25	9	19.09	15	19.25	19.20	-6	21,058	-0.03%
2021/08/24	20	18.86	4	19.10	18.60	16	21,077	0.08%
2021/08/23	7	18.69	24	18.59	18.90	-17	21,120	-0.08%
2021/08/20	19	18.03	15	18.26	18.00	4	21,130	0.02%
2021/08/19	20	18.72	0	0.00	18.00	20	21,096	0.09%
2021/08/18	7	18.29	6.5	18.53	19.30	0.5	21,212	0.00%
2021/08/17	8	19.04	4	18.53	18.30	4	21,097	0.02%
2021/08/16	3	19.35	2	19.53	19.25	1	21,026	0.00%
2021/08/13	27	20.03	6	20.09	19.85	21	20,888	0.10%
2021/08/11	38	21.40	1	21.20	20.80	37	20,782	0.18%
2021/08/10	12	22.50	41	22.17	21.95	-29	20,676	-0.14%
2021/08/09	20.1	23.86	23	23.53	23.00	-2.9	20,524	-0.01%
2021/08/06	35.3	23.93	43	24.01	24.10	-7.7	20,378	-0.04%
2021/08/05	145	24.26	155	24.21	25.10	-10.1	20,009	-0.05%	大買/大賣/
2021/08/04	50.9	23.20	42	23.31	23.25	8.9	19,211	0.05%
2021/08/03	25.1	22.82	66	22.92	22.90	-40.9	18,999	-0.22%
2021/08/02	74	22.79	59	22.95	22.80	15	18,859	0.08%
2021/07/30	64.3	22.10	54	22.02	22.20	10.3	18,468	0.06%
2021/07/29	28	20.47	36	20.66	21.15	-8	18,201	-0.04%
2021/07/28	46	20.21	74	20.19	20.40	-28	18,105	-0.15%
2021/07/27	7	21.58	17	21.92	21.20	-10	18,316	-0.05%
2021/07/26	26	22.22	35	22.10	22.10	-9	18,320	-0.05%
2021/07/23	17	21.98	21	21.96	21.85	-4	18,349	-0.02%
2021/07/22	28	22.37	88	22.51	22.00	-60	18,486	-0.32%
2021/07/21	58	22.35	65	22.05	21.75	-7	18,327	-0.04%
2021/07/20	98	22.31	34	22.42	21.95	64	18,385	0.35%
2021/07/19	27	22.01	22	21.99	22.30	5	18,488	0.03%
2021/07/16	77	22.13	69.2	22.11	21.75	7.9	19,265	0.04%
2021/07/15	106.2	21.41	148	21.34	21.30	-41.8	19,377	-0.22%	大買/大賣/
2021/07/14	259	24.19	189	24.72	23.40	70	18,818	0.37%	大買/大賣/
2021/07/13	59.5	25.30	93	25.88	26.00	-33.5	17,686	-0.19%
2021/07/12	159	23.23	178	23.30	23.65	-19	17,034	-0.11%	大買/大賣/
2021/07/09	249.1	20.94	137.7	20.83	21.50	111.4	16,245	0.69%	大買/大賣/鉅額交易
2021/07/08	48	20.39	84.1	20.56	21.00	-36.1	14,448	-0.25%
2021/07/07	60.3	19.37	82	19.44	19.10	-21.7	13,828	-0.16%
2021/07/06	69.1	19.09	55	19.14	19.50	14.1	13,772	0.10%
2021/07/05	10	18.53	50	18.46	18.60	-40	13,548	-0.30%
2021/07/02	1	18.10	5	18.03	17.95	-4	13,461	-0.03%
2021/07/01	16	18.05	3	17.95	18.00	13	13,521	0.10%
2021/06/30	16	18.47	17	18.34	18.70	-1	13,709	-0.01%
2021/06/29	21	18.47	6	18.31	18.15	15	13,944	0.11%
2021/06/28	2	18.63	20	18.57	18.65	-18	13,952	-0.13%
2021/06/25	45	18.58	7	18.49	18.50	38	13,831	0.27%
2021/06/24	50	18.21	24	18.40	18.70	26	13,575	0.19%
2021/06/23	5	17.80	17	17.61	17.60	-12	13,054	-0.09%
2021/06/22	21	17.19	3	17.28	17.00	18	13,076	0.14%
2021/06/21	15	17.31	93	17.33	17.45	-78	13,040	-0.60%
2021/06/18	83	17.09	53	17.08	17.05	30	12,844	0.23%
2021/06/17	0	0.00	13	16.15	16.45	-13	12,402	-0.10%
2021/06/16	4	15.86	1	15.85	15.85	3	12,513	0.02%
2021/06/15	0	0.00	1	16.10	16.20	-1	12,660	-0.01%
2021/06/11	9	16.31	2	16.20	16.20	7	12,629	0.06%
2021/06/10	12	16.63	25	16.78	16.55	-13	12,661	-0.10%
2021/06/09	3	16.17	15	16.17	15.85	-12	12,246	-0.10%
2021/06/08	12	15.83	9	15.94	15.90	3	12,179	0.02%
2021/06/07	73	16.37	10	16.16	15.75	63	12,167	0.52%
2021/06/04	3	15.92	8	15.95	15.80	-5	12,044	-0.04%
2021/06/03	6	15.82	11	16.09	15.90	-5	12,048	-0.04%
2021/06/02	12	15.68	9	15.67	15.60	3	11,991	0.03%
2021/06/01	2	15.78	30	15.77	16.00	-28	12,012	-0.23%
2021/05/31	28	15.19	13	15.53	15.30	15	11,964	0.13%
2021/05/28	1	14.95	17	14.99	15.05	-16	11,988	-0.13%
2021/05/27	18	14.52	5	14.49	14.55	13	11,976	0.11%
2021/05/26	38	14.95	17	14.78	14.70	21	12,054	0.17%
2021/05/25	8	14.55	3	14.10	14.55	5	11,987	0.04%
2021/05/24	8	13.80	24	13.62	13.85	-16	12,001	-0.13%
2021/05/21	5	13.60	10	13.65	13.55	-5	12,046	-0.04%
2021/05/20	8	13.61	5	13.60	13.30	3	12,154	0.02%
2021/05/19	23	13.58	11	13.59	13.70	12	12,228	0.10%
2021/05/18	4	13.10	1	13.00	13.35	3	12,283	0.02%
2021/05/17	8	12.49	16	12.39	12.25	-8	12,288	-0.07%
2021/05/14	46	14.22	36	14.03	13.60	10	12,220	0.08%
2021/05/13	57	13.87	38	13.83	14.20	19	12,038	0.16%
2021/05/12	28	13.91	51	14.06	13.60	-23	11,886	-0.19%
2021/05/11	44	15.41	17	15.14	14.85	27	11,702	0.23%
2021/05/10	1	16.65	11	16.40	16.25	-10	11,609	-0.09%
2021/05/07	12	16.94	155	16.07	16.95	-143	11,620	-1.23%	大賣/鉅額交易
2021/05/06	26	16.37	55	15.94	16.05	-29	11,413	-0.25%
2021/05/05	15	16.41	2	16.30	16.00	13	11,232	0.12%
2021/05/04	24	16.88	9	17.53	16.30	15	11,190	0.13%
2021/05/03	48	17.45	6	17.48	17.00	42	10,815	0.39%
2021/04/29	36	18.62	30	18.93	18.60	6	10,650	0.06%
2021/04/28	50	18.79	61	18.99	19.20	-11	10,672	-0.10%
2021/04/27	24	19.06	55	19.06	18.90	-31	10,473	-0.30%
2021/04/26	97	19.03	26	19.40	18.90	71	10,328	0.69%
2021/04/23	46	18.92	44.4	19.21	18.70	1.6	10,046	0.02%
2021/04/22	147	19.39	92	19.77	19.20	55	9,620	0.57%	大買/
2021/04/21	43	18.07	9	18.44	18.55	34	8,852	0.38%
2021/04/20	13	16.47	56	16.37	16.90	-43	8,317	-0.52%
2021/04/19	177	15.97	70	16.15	15.95	107	8,089	1.32%	大買/鉅額交易
2021/04/16	10	15.03	10	15.15	15.15	0	7,763	0.00%
2021/04/15	1	14.65	4	14.84	14.75	-3	7,704	-0.04%
2021/04/14	32	14.62	29	14.46	14.65	3	7,702	0.04%
2021/04/13	10	15.80	33	15.47	15.05	-23	7,736	-0.30%
2021/04/12	75	15.84	87	15.83	16.05	-12	7,628	-0.16%
2021/04/09	91	15.31	34	15.58	15.75	57	7,261	0.78%
2021/04/08	12	14.69	1	14.75	14.80	11	6,995	0.16%
2021/04/07	2	14.80	90	14.55	14.70	-88	6,996	-1.26%
2021/04/06	53	14.70	28	14.59	14.55	25	6,988	0.36%
2021/04/01	140	14.51	108	14.43	14.75	32	7,059	0.45%	大買/大賣/
2021/03/31	14	14.16	50	14.07	14.05	-36	6,855	-0.53%
2021/03/30	7	13.91	14	13.93	13.95	-7	6,896	-0.10%
2021/03/29	9	13.77	1	13.95	13.80	8	7,313	0.11%
2021/03/26	21	13.70	0.4	13.65	13.65	20.6	7,349	0.28%
2021/03/25	33	14.04	30	14.06	13.70	3	7,503	0.04%
2021/03/24	30	13.87	5	13.90	14.00	25	7,266	0.34%
2021/03/23	4	13.55	5	13.43	13.40	-1	7,145	-0.01%
2021/03/22	52	13.70	12	13.71	13.70	40	7,123	0.56%
2021/03/19	18	13.73	3	13.63	13.65	15	7,106	0.21%
2021/03/18	14	13.67	47	13.62	13.75	-33	6,924	-0.48%
2021/03/17	6	13.23	0	0.00	13.15	6	6,838	0.09%
2021/03/16	42	13.30	13	13.43	13.30	29	6,909	0.42%
2021/03/12	3	13.02	0	0.00	13.00	3	6,987	0.04%
2021/03/11	1	13.05	1	13.05	13.10	0	7,326	0.00%
2021/03/09	23	12.77	0	0.00	12.85	23	7,751	0.30%
2021/03/08	83	12.93	7	13.04	12.90	76	8,290	0.92%
2021/03/05	58	13.05	1	13.05	13.05	57	8,495	0.67%
2021/03/04	16	13.44	9	13.46	13.40	7	8,603	0.08%
2021/03/03	15	13.83	11	13.75	13.80	4	8,716	0.05%
2021/03/02	30	13.84	24	13.85	13.75	6	8,625	0.07%
2021/02/26	16	13.77	40	13.85	13.70	-24	8,606	-0.28%
2021/02/25	5	13.90	46	13.91	14.05	-41	8,624	-0.48%
2021/02/24	19	13.97	36	13.85	13.75	-17	8,554	-0.20%
2021/02/23	0	0.00	23	14.11	14.05	-23	8,562	-0.27%
2021/02/22	15	14.05	23	14.14	14.00	-8	8,477	-0.09%
2021/02/19	21	13.95	54	13.73	13.95	-33	8,356	-0.39%
2021/02/18	7	13.75	47	13.63	13.75	-40	8,348	-0.48%
2021/02/17	0	0.00	14	13.30	13.25	-14	8,242	-0.17%
2021/02/05	10	13.00	4	13.05	12.95	6	8,149	0.07%
2021/02/04	1	12.85	1	13.00	12.90	0	8,148	0.00%
2021/02/03	1	12.85	2	13.23	12.90	-1	8,314	-0.01%
2021/02/02	1	12.85	12	13.00	12.95	-11	8,351	-0.13%
2021/02/01	5	12.37	5	12.56	12.75	0	8,316	0.00%
2021/01/29	4	12.70	6	12.79	12.70	-2	8,235	-0.02%
2021/01/28	9	12.61	65	12.57	12.75	-56	8,128	-0.69%
2021/01/27	6	12.94	13	13.04	12.85	-7	8,102	-0.09%
2021/01/26	9	13.19	12	13.00	12.95	-3	8,095	-0.04%
2021/01/25	8	13.55	14	13.48	13.50	-6	8,100	-0.07%
2021/01/22	15	13.35	0	0.00	13.35	15	8,082	0.19%
2021/01/21	117	13.42	7	13.49	13.15	110	8,115	1.36%	大買/鉅額交易
2021/01/20	29	12.77	6	12.70	12.70	23	8,025	0.29%
2021/01/19	6	13.30	2	13.10	13.30	4	8,060	0.05%
2021/01/18	5	12.55	0	0.00	12.70	5	8,580	0.06%
2021/01/15	28	13.41	11	13.06	13.00	17	8,975	0.19%
2021/01/14	19	13.64	7	13.63	13.40	12	8,928	0.13%
2021/01/13	5	13.23	43	13.57	13.60	-38	8,715	-0.44%
2021/01/12	5	13.09	4	13.06	12.85	1	8,635	0.01%
2021/01/11	9	12.91	6	12.90	12.95	3	8,580	0.03%
2021/01/08	4	13.16	0	0.00	13.10	4	8,516	0.05%
2021/01/07	44	13.29	0	0.00	13.25	44	8,497	0.52%
2021/01/06	15	13.63	3	13.75	13.40	12	8,475	0.14%
2021/01/05	30	13.29	9	13.37	13.40	21	8,276	0.25%
2021/01/04	46	13.41	10	13.37	13.35	36	8,233	0.44%
2020/12/31	13	14.03	0	0.00	13.80	13	8,113	0.16%
2020/12/30	3	13.92	5	14.12	14.00	-2	7,971	-0.03%
2020/12/29	26	14.06	11	13.91	13.90	15	7,829	0.19%
2020/12/28	35	14.41	87	14.47	14.35	-52	7,680	-0.68%
2020/12/25	2	14.18	127	14.00	14.05	-125	7,262	-1.72%	大賣/鉅額交易
2020/12/24	17	14.05	14	14.20	14.00	3	7,058	0.04%
2020/12/23	45	13.91	212	13.97	14.00	-167	6,905	-2.42%	大賣/鉅額交易
2020/12/22	93	13.50	8	13.66	13.35	85	6,455	1.32%
2020/12/21	39	13.49	9	13.51	13.55	30	6,360	0.47%
2020/12/18	3	12.93	5	12.90	12.95	-2	6,178	-0.03%
2020/12/17	5	13.15	0	0.00	13.15	5	6,150	0.08%
2020/12/16	2	13.13	3	13.25	13.10	-1	6,160	-0.02%
2020/12/15	1	13.15	0	0.00	12.95	1	6,137	0.02%
2020/12/14	3	13.35	10	13.35	13.35	-7	6,107	-0.11%
2020/12/11	2	12.95	33	12.99	13.05	-31	6,051	-0.51%
2020/12/10	13	13.30	12	13.34	13.35	1	5,947	0.02%
2020/12/09	110	13.70	24	13.50	13.85	86	5,851	1.47%	大買/
2020/12/08	34	13.53	0	0.00	13.60	34	5,759	0.59%
2020/12/07	52	14.08	82	14.30	13.70	-30	5,644	-0.53%
2020/12/04	19	13.74	47	13.79	13.60	-28	5,293	-0.53%
2020/12/03	44	13.26	11	13.24	13.10	33	5,020	0.66%
2020/12/02	100	13.75	83	13.69	13.60	17	4,891	0.35%
2020/12/01	28	12.56	15	12.76	13.05	13	4,359	0.30%
2020/11/30	48	12.31	31	12.32	12.45	17	4,620	0.37%
2020/11/27	52	11.85	50	11.89	11.85	2	4,411	0.05%
2020/11/26	0	0.00	5	11.55	11.60	-5	4,242	-0.12%
2020/11/25	0	0.00	15	11.55	11.45	-15	4,204	-0.36%
2020/11/24	32	11.60	88	11.63	11.55	-56	4,142	-1.35%
2020/11/23	3	11.42	17	11.46	11.45	-14	4,008	-0.35%
2020/11/20	20	11.34	5	11.35	11.25	15	3,912	0.38%
2020/11/19	0	0.00	9	11.18	11.15	-9	3,797	-0.24%
2020/11/18	1	11.10	0	0.00	11.10	1	3,773	0.03%
2020/11/17	14	11.21	8	11.21	11.10	6	3,755	0.16%
2020/11/16	1	10.95	40	11.00	11.00	-39	3,672	-1.06%
2020/11/13	1	10.90	0	0.00	10.90	1	3,671	0.03%
2020/11/12	6	10.87	1	10.80	10.85	5	3,673	0.14%
2020/11/11	28	11.18	42	11.15	11.20	-14	3,692	-0.38%
2020/11/10	2	11.00	19	11.17	11.15	-17	3,583	-0.47%
2020/11/09	7	10.69	0	0.00	10.70	7	3,488	0.20%
2020/11/05	2	10.55	0	0.00	10.55	2	3,461	0.06%
2020/11/04	2	10.70	5	10.65	10.65	-3	3,451	-0.09%
2020/11/03	8	10.69	0	0.00	10.65	8	3,438	0.23%
2020/11/02	10	10.65	0	0.00	10.40	10	3,410	0.29%
2020/10/30	40	10.83	54	10.77	10.70	-14	3,367	-0.42%
2020/10/29	10	10.82	35	11.02	11.15	-25	3,308	-0.76%
2020/10/28	70	11.17	9	11.41	11.00	61	3,250	1.88%
2020/10/27	73	11.33	25	11.44	11.30	48	3,152	1.52%
2020/10/26	137	11.55	50	11.56	11.65	87	3,011	2.89%	大買/
2020/10/23	142	10.78	72	10.93	10.90	70	2,411	2.90%	大買/
2020/10/20	0	0.00	7	10.25	10.15	-7	1,979	-0.35%
2020/10/19	50	10.16	30	10.00	10.00	20	1,975	1.01%
2020/10/16	0	0.00	1	10.00	9.96	-1	1,962	-0.05%
2020/10/14	2	10.05	4	10.10	10.05	-2	1,945	-0.10%
2020/10/12	2	10.13	2	10.08	10.00	0	1,947	0.00%
2020/10/08	3	9.96	0	0.00	10.05	3	1,906	0.16%
2020/10/07	0	0.00	20	9.99	9.98	-20	1,902	-1.05%
2020/10/06	1	9.97	0	0.00	10.00	1	1,912	0.05%
2020/09/29	2	9.79	10	9.77	9.79	-8	1,978	-0.40%
2020/09/28	11	10.01	6	10.05	10.00	5	1,983	0.25%
2020/09/25	7	9.50	1	9.79	9.42	6	1,965	0.31%
2020/09/22	2	10.30	5	10.25	10.25	-3	2,001	-0.15%
2020/09/21	0	0.00	4	10.53	10.50	-4	1,989	-0.20%
2020/09/15	0	0.00	2	10.25	10.30	-2	1,927	-0.10%
2020/09/14	1	10.25	1	10.20	10.15	0	1,924	0.00%
2020/09/08	0	0.00	5	10.20	10.15	-5	1,942	-0.26%
2020/09/07	0	0.00	4	10.45	10.35	-4	1,924	-0.21%
2020/09/04	1	10.35	0	0.00	10.50	1	1,976	0.05%
2020/09/03	11	10.61	3	10.50	10.65	8	1,933	0.41%
2020/09/01	16	9.90	0	0.00	9.95	16	1,476	1.08%
2020/08/31	0	0.00	10	9.93	9.96	-10	1,476	-0.68%
2020/08/27	0	0.00	7	9.99	10.00	-7	1,472	-0.48%
2020/08/26	0	0.00	1	9.89	9.89	-1	1,466	-0.07%
2020/08/25	0	0.00	2	9.80	9.77	-2	1,487	-0.13%
2020/08/24	3	9.57	6	9.59	9.59	-3	1,495	-0.20%
2020/08/21	2	9.50	7	9.45	9.50	-5	1,542	-0.32%
2020/08/20	13	9.33	0	0.00	9.32	13	1,620	0.80%
2020/08/19	0	0.00	1	10.00	9.87	-1	1,586	-0.06%
2020/08/17	1	10.20	2	10.05	10.05	-1	1,568	-0.06%
2020/08/14	17	10.02	8	10.02	9.91	9	1,498	0.60%
2020/08/12	3	9.54	0	0.00	9.58	3	1,428	0.21%
2020/08/11	2	9.67	0	0.00	9.54	2	1,429	0.14%
2020/08/10	6	9.68	51	9.66	9.69	-45	1,436	-3.13%
2020/08/07	1	9.61	0	0.00	9.62	1	1,445	0.07%
2020/08/06	2	9.72	0	0.00	9.70	2	1,464	0.14%
2020/08/03	0	0.00	20	9.58	9.57	-20	1,472	-1.36%
2020/07/28	1	9.36	0	0.00	9.33	1	1,602	0.06%
2020/07/27	2	9.72	0	0.00	9.56	2	1,686	0.12%
2020/07/22	0	0.00	2	10.00	10.05	-2	1,832	-0.11%
2020/07/21	0	0.00	4	9.94	9.90	-4	1,799	-0.22%
2020/07/10	3	9.85	5	10.02	9.91	-2	1,881	-0.11%
2020/07/09	0	0.00	2	10.23	10.10	-2	1,862	-0.11%
2020/07/08	0	0.00	9	10.37	10.30	-9	1,842	-0.49%
2020/07/07	17	10.33	11	10.35	10.20	6	1,829	0.33%
2020/07/06	0	0.00	12	10.40	10.40	-12	1,834	-0.65%
2020/07/03	8	10.29	1	10.30	10.30	7	1,869	0.37%
2020/07/02	0	0.00	1	10.00	10.05	-1	1,812	-0.06%
2020/06/24	0	0.00	1	9.93	9.93	-1	1,819	-0.05%
2020/06/23	0	0.00	5	10.00	9.97	-5	1,834	-0.27%
2020/06/18	0	0.00	17	10.00	10.00	-17	1,840	-0.92%
2020/06/17	1	9.98	0	0.00	9.99	1	1,837	0.05%
2020/06/16	40	10.04	1	10.00	10.05	39	1,839	2.12%
2020/06/15	2	9.80	0	0.00	9.70	2	1,855	0.11%
2020/06/11	0	0.00	19	10.10	9.81	-19	1,896	-1.00%
2020/06/10	0	0.00	5	10.05	10.00	-5	1,825	-0.27%
2020/06/09	0	0.00	1	10.10	10.05	-1	1,874	-0.05%
2020/06/08	10	10.31	10	10.18	10.10	0	1,916	0.00%
2020/06/01	0	0.00	5	10.05	10.00	-5	1,882	-0.27%
2020/05/29	5	10.00	2	9.87	9.95	3	1,860	0.16%
2020/05/28	15	10.24	4	10.15	9.96	11	1,866	0.59%
2020/05/27	8	10.29	5	10.01	10.40	3	1,833	0.16%
2020/05/26	0	0.00	8	9.54	9.54	-8	1,763	-0.45%
2020/05/25	6	9.37	2	9.40	9.44	4	1,774	0.23%
2020/05/22	0	0.00	2	9.70	9.47	-2	1,784	-0.11%
2020/05/21	2	9.75	0	0.00	9.72	2	1,784	0.11%
2020/05/20	0	0.00	6	9.73	9.72	-6	1,790	-0.34%
2020/05/19	2	9.80	0	0.00	9.70	2	1,789	0.11%
2020/05/15	0	0.00	2	9.92	9.90	-2	1,836	-0.11%
2020/05/14	1	10.05	10	10.04	10.15	-9	1,835	-0.49%
2020/05/13	1	10.15	11	10.19	10.20	-10	1,827	-0.55%
2020/05/11	0	0.00	1	10.25	10.25	-1	1,806	-0.06%
2020/05/08	1	10.25	0	0.00	10.20	1	1,801	0.06%
2020/05/07	1	10.30	3	10.33	10.40	-2	1,791	-0.11%
2020/05/06	15	10.51	12	10.48	10.30	3	1,781	0.17%
2020/05/05	27	10.42	9	10.40	10.35	18	1,755	1.03%
2020/05/04	0	0.00	6	10.20	10.25	-6	1,726	-0.35%
2020/04/30	15	10.63	12	10.53	10.50	3	1,713	0.18%
2020/04/29	5	10.20	5	10.18	10.20	0	1,641	0.00%
2020/04/28	42	10.21	35	10.20	10.30	7	1,635	0.43%
2020/04/27	7	9.83	11	9.62	9.97	-4	1,537	-0.26%
2020/04/24	1	9.11	1	9.16	9.15	0	1,588	0.00%
2020/04/23	4	9.19	6	9.21	9.18	-2	1,600	-0.12%
2020/04/22	1	9.14	1	9.11	9.15	0	1,696	0.00%
2020/04/21	2	9.36	2	9.08	9.11	0	1,696	0.00%
2020/04/20	3	9.43	2	9.51	9.40	1	1,687	0.06%
2020/04/17	3	9.74	2	9.63	9.50	1	1,692	0.06%
2020/04/16	1	9.52	5	9.45	9.53	-4	1,676	-0.24%
2020/04/15	9	9.64	9	9.65	9.66	0	1,670	0.00%
2020/04/14	4	9.18	0	0.00	9.24	4	1,608	0.25%
2020/04/13	2	9.08	0	0.00	9.08	2	1,622	0.12%
2020/04/10	1	9.01	1	9.07	9.11	0	1,636	0.00%
2020/04/09	6	9.01	7	9.00	9.00	-1	1,668	-0.06%
2020/04/08	6	9.09	4	9.05	9.05	2	1,692	0.12%
2020/04/07	2	8.41	1	8.47	8.60	1	1,641	0.06%
2020/04/06	2	8.15	0	0.00	8.17	2	1,631	0.12%
2020/04/01	1	8.00	0	0.00	8.00	1	1,635	0.06%
2020/03/31	0	0.00	1	8.00	7.89	-1	1,649	-0.06%
2020/03/27	1	8.11	1	8.01	7.94	0	1,743	0.00%
2020/03/25	0	0.00	2	7.72	7.74	-2	1,755	-0.11%
2020/03/23	10	6.85	0	0.00	6.84	10	1,877	0.53%
2020/03/20	0	0.00	1	7.17	7.17	-1	2,049	-0.05%
2020/03/19	1	6.52	0	0.00	6.52	1	2,059	0.05%
2020/03/18	0	0.00	2	7.35	7.24	-2	2,055	-0.10%
2020/03/16	2	7.97	0	0.00	7.73	2	2,086	0.10%
2020/03/13	2	8.00	1	7.99	8.19	1	2,120	0.05%
2020/03/12	5	9.17	0	0.00	8.87	5	2,083	0.24%
2020/03/11	12	9.84	0	0.00	9.75	12	2,053	0.58%
2020/03/10	0	0.00	46	9.79	9.93	-46	2,060	-2.23%
2020/03/09	12	10.06	17	10.00	9.92	-5	2,099	-0.24%
2020/03/06	0	0.00	5	10.35	10.30	-5	2,095	-0.24%
2020/03/05	0	0.00	6	10.53	10.45	-6	2,125	-0.28%
2020/03/04	5	10.30	0	0.00	10.30	5	2,230	0.22%
2020/03/03	23	10.57	0	0.00	10.45	23	2,300	1.00%
2020/02/27	0	0.00	10	10.20	10.20	-10	2,495	-0.40%
2020/02/24	0	0.00	2	10.55	10.55	-2	2,571	-0.08%
2020/02/21	27	10.85	0	0.00	10.75	27	2,617	1.03%
2020/02/20	5	10.80	1	10.85	10.85	4	2,699	0.15%
2020/02/19	1	10.80	0	0.00	10.80	1	2,860	0.03%
2020/02/18	15	10.72	0	0.00	10.75	15	2,862	0.52%
2020/02/17	17	10.95	0	0.00	10.90	17	2,833	0.60%
2020/02/14	5	11.00	0	0.00	11.10	5	2,826	0.18%
2020/02/13	20	11.03	0	0.00	11.05	20	2,822	0.71%
2020/02/07	0	0.00	5	11.00	11.00	-5	2,828	-0.18%
2020/02/06	4	11.35	0	0.00	11.25	4	2,826	0.14%
2020/02/05	5	10.98	5	10.85	11.10	0	2,821	0.00%
2020/02/04	5	10.60	0	0.00	10.75	5	2,779	0.18%
2020/02/03	0	0.00	1	10.65	10.45	-1	2,767	-0.04%
2020/01/31	5	11.07	5	11.05	11.05	0	2,749	0.00%
2020/01/30	15	11.33	12	11.07	11.00	3	2,723	0.11%
2020/01/20	3	12.30	3	12.30	12.05	0	2,678	0.00%
2020/01/17	10	11.75	5	11.70	11.90	5	2,569	0.19%
2020/01/16	25	11.86	5	11.95	11.75	20	2,549	0.78%
2020/01/14	0	0.00	2	11.50	11.45	-2	2,440	-0.08%
2020/01/08	0	0.00	3	11.00	11.05	-3	2,443	-0.12%
2020/01/06	0	0.00	7	11.15	11.15	-7	2,399	-0.29%
2020/01/03	0	0.00	5	11.65	11.35	-5	2,382	-0.21%
2020/01/02	2	12.00	5	11.85	11.75	-3	2,340	-0.13%
2019/12/31	0	0.00	2	11.65	11.65	-2	2,289	-0.09%
2019/12/30	20	11.73	0	0.00	11.70	20	2,278	0.88%
2019/12/26	9	11.96	0	0.00	11.80	9	2,248	0.40%
2019/12/25	24	11.96	1	12.05	11.85	23	2,227	1.03%
2019/12/24	0	0.00	1	11.80	11.65	-1	2,163	-0.05%
2019/12/23	9	11.98	0	0.00	11.95	9	2,129	0.42%
2019/12/20	3	11.98	7	11.99	11.90	-4	2,111	-0.19%
2019/12/19	0	0.00	1	12.15	12.05	-1	2,095	-0.05%
2019/12/18	0	0.00	8	12.14	12.25	-8	2,062	-0.39%
2019/12/17	1	12.00	1	11.80	12.00	0	1,958	0.00%
2019/12/16	0	0.00	7	11.60	11.65	-7	1,778	-0.39%
2019/12/12	2	11.60	2	11.70	11.70	0	1,717	0.00%
2019/12/11	10	11.60	6	11.68	11.65	4	1,687	0.24%
2019/12/10	4	11.45	2	11.35	11.45	2	1,639	0.12%
2019/12/06	2	11.15	2	11.25	11.25	0	1,565	0.00%
2019/12/04	2	10.85	2	11.10	11.30	0	1,534	0.00%
2019/12/03	0	0.00	1	10.90	10.90	-1	1,491	-0.07%
2019/11/29	16	11.24	0	0.00	11.00	16	1,451	1.10%
2019/11/28	12	11.24	2	11.15	11.15	10	1,348	0.74%
2019/11/27	2	11.00	3	11.08	11.05	-1	1,280	-0.08%
2019/11/26	11	10.72	10	11.04	11.10	1	1,232	0.08%
2019/11/22	0	0.00	8	10.54	10.40	-8	1,025	-0.78%
2019/11/21	0	0.00	5	10.20	10.20	-5	962	-0.52%
2019/11/20	0	0.00	6	10.46	10.35	-6	929	-0.65%
2019/11/19	5	10.36	32	10.62	10.40	-27	877	-3.08%
2019/11/18	33	10.11	60	10.45	10.60	-27	786	-3.43%
2019/11/15	0	0.00	4	9.65	9.66	-4	624	-0.64%
2019/11/14	4	9.60	0	0.00	9.63	4	621	0.64%
2019/11/12	0	0.00	3	9.47	9.53	-3	602	-0.50%
2019/11/11	5	9.41	2	9.61	9.44	3	605	0.50%
2019/11/08	0	0.00	10	9.57	9.61	-10	605	-1.65%
2019/10/31	5	9.22	0	0.00	9.24	5	579	0.86%
2019/10/30	4	9.20	0	0.00	9.26	4	594	0.67%
2019/10/22	0	0.00	2	9.37	9.36	-2	834	-0.24%
2019/10/17	2	9.30	0	0.00	9.38	2	865	0.23%
2019/10/16	3	9.40	0	0.00	9.32	3	875	0.34%
2019/10/09	2	9.19	0	0.00	9.19	2	1,050	0.19%
2019/10/08	1	9.26	0	0.00	9.27	1	1,080	0.09%
2019/10/07	0	0.00	3	9.30	9.27	-3	1,160	-0.26%
2019/10/04	0	0.00	11	9.28	9.28	-11	1,174	-0.94%
2019/10/03	12	9.37	0	0.00	9.37	12	1,171	1.02%
2019/10/01	1	9.44	0	0.00	9.43	1	1,177	0.08%
2019/09/27	26	9.46	0	0.00	9.40	26	1,193	2.18%
2019/09/26	0	0.00	1	9.66	9.63	-1	1,187	-0.08%
2019/09/25	2	9.65	0	0.00	9.63	2	1,187	0.17%
2019/09/24	4	9.77	2	9.80	9.75	2	1,193	0.17%
2019/09/23	0	0.00	14	9.71	9.77	-14	1,190	-1.18%
2019/09/19	7	9.56	1	9.68	9.60	6	1,193	0.50%
2019/09/18	0	0.00	7	9.65	9.65	-7	1,198	-0.58%
2019/09/17	0	0.00	1	9.53	9.50	-1	1,196	-0.08%
2019/09/16	13	9.50	0	0.00	9.50	13	1,201	1.08%
2019/09/12	5	9.54	2	9.63	9.54	3	1,206	0.25%
2019/09/09	12	9.78	3	9.91	9.67	9	1,219	0.74%
2019/09/06	2	9.73	6	9.86	9.88	-4	1,222	-0.33%
2019/09/05	0	0.00	11	9.83	9.80	-11	1,218	-0.90%
2019/09/04	0	0.00	12	9.64	9.70	-12	1,207	-0.99%
2019/09/03	10	9.52	0	0.00	9.54	10	1,200	0.83%
2019/09/02	0	0.00	13	9.62	9.63	-13	1,200	-1.08%
2019/08/30	0	0.00	4	9.51	9.45	-4	1,194	-0.33%
2019/08/29	51	9.40	0	0.00	9.36	51	1,189	4.29%
2019/08/19	2	9.44	0	0.00	9.54	2	1,182	0.17%
2019/08/15	0	0.00	6	9.22	9.23	-6	1,183	-0.51%
2019/08/14	3	9.56	0	0.00	9.42	3	1,190	0.25%
2019/08/12	4	9.74	0	0.00	9.74	4	1,203	0.33%
2019/08/05	0	0.00	10	9.72	9.72	-10	1,222	-0.82%
2019/08/02	0	0.00	2	10.10	9.91	-2	1,234	-0.16%
2019/07/30	0	0.00	10	10.40	10.50	-10	1,233	-0.81%
2019/07/29	10	10.80	15	10.77	10.85	-5	1,219	-0.41%
2019/07/26	25	10.58	0	0.00	10.55	25	1,170	2.14%
2019/07/25	0	0.00	2	10.35	10.30	-2	1,121	-0.18%
2019/07/24	3	10.58	5	10.80	10.50	-2	1,102	-0.18%
2019/07/22	5	10.12	5	10.35	10.10	0	1,009	0.00%
2019/07/18	5	10.20	0	0.00	10.20	5	992	0.50%
2019/07/17	3	10.20	0	0.00	10.25	3	990	0.30%
2019/07/16	14	10.41	14	10.50	10.50	0	990	0.00%
2019/07/15	0	0.00	5	9.86	10.30	-5	897	-0.56%
2019/07/12	2	9.80	10	9.77	9.82	-8	876	-0.91%
2019/07/11	8	9.77	5	9.78	9.87	3	995	0.30%
2019/07/10	0	0.00	1	9.50	9.50	-1	922	-0.11%
2019/07/08	14	9.31	0	0.00	9.30	14	917	1.53%
2019/07/04	0	0.00	2	9.39	9.40	-2	959	-0.21%
2019/06/27	2	9.17	0	0.00	9.26	2	977	0.20%
2019/06/20	0	0.00	8	9.28	9.26	-8	999	-0.80%
2019/06/18	4	9.08	8	9.18	9.12	-4	1,035	-0.39%
2019/06/17	4	9.25	0	0.00	9.22	4	1,028	0.39%
2019/06/13	1	9.31	0	0.00	9.32	1	1,052	0.10%
2019/06/11	0	0.00	2	9.41	9.48	-2	1,055	-0.19%
2019/06/06	0	0.00	7	9.36	9.35	-7	1,056	-0.66%
2019/06/04	0	0.00	23	9.47	9.46	-23	1,057	-2.17%
2019/05/15	3	10.20	0	0.00	10.20	3	1,262	0.24%
2019/05/08	6	11.20	0	0.00	11.30	6	1,248	0.48%
2019/04/30	4	11.20	0	0.00	11.20	4	1,230	0.33%
2019/04/29	3	11.50	0	0.00	11.30	3	1,236	0.24%
2019/04/25	1	11.55	0	0.00	11.50	1	1,249	0.08%
2019/04/18	1	11.45	10	11.60	11.40	-9	1,289	-0.70%
2019/04/17	12	11.65	1	11.75	11.65	11	1,278	0.86%
2019/04/10	0	0.00	6	11.35	11.50	-6	1,164	-0.52%
2019/04/09	0	0.00	1	11.30	11.30	-1	1,142	-0.09%
2019/04/08	5	11.11	0	0.00	11.20	5	1,141	0.44%
2019/04/02	1	10.95	7	10.99	11.00	-6	1,184	-0.51%
2019/03/28	7	10.71	0	0.00	10.70	7	1,206	0.58%
2019/03/27	6	11.15	0	0.00	11.15	6	1,195	0.50%
2019/03/22	0	0.00	6	11.45	11.40	-6	1,218	-0.49%
2019/03/14	6	11.20	0	0.00	11.10	6	1,236	0.49%
2019/03/13	0	0.00	2	11.20	11.20	-2	1,253	-0.16%
2019/03/06	0	0.00	4	11.40	11.35	-4	1,398	-0.29%
2019/02/22	0	0.00	5	11.85	11.80	-5	1,439	-0.35%
2019/02/20	0	0.00	5	11.70	11.65	-5	1,417	-0.35%
2019/02/19	2	11.60	1	11.65	11.60	1	1,426	0.07%
2019/02/15	0	0.00	3	11.95	11.70	-3	1,440	-0.21%
2019/02/14	6	11.99	3	12.10	12.00	3	1,424	0.21%
2019/02/13	0	0.00	1	11.40	11.55	-1	1,301	-0.08%
2019/01/25	2	11.35	0	0.00	11.35	2	1,407	0.14%
2019/01/16	0	0.00	4	11.10	11.15	-4	1,516	-0.26%
2019/01/10	0	0.00	5	10.95	10.90	-5	1,478	-0.34%
2019/01/09	4	10.95	0	0.00	10.90	4	1,481	0.27%
2019/01/08	7	10.94	0	0.00	10.80	7	1,476	0.47%
2018/12/26	1	10.80	5	11.00	10.80	-4	1,537	-0.26%
2018/12/25	1	10.70	0	0.00	10.70	1	1,512	0.07%
2018/12/22	4	10.75	0	0.00	10.65	4	1,475	0.27%
2018/12/21	0	0.00	4	10.40	10.55	-4	1,477	-0.27%
2018/12/12	0	0.00	6	10.60	10.55	-6	1,438	-0.42%
2018/12/11	0	0.00	1	10.40	10.35	-1	1,453	-0.07%
2018/12/06	6	10.50	5	10.60	10.30	1	1,461	0.07%
2018/12/03	1	10.95	8	11.09	11.05	-7	1,515	-0.46%
2018/11/29	0	0.00	9	10.70	10.55	-9	1,499	-0.60%
2018/11/28	1	10.40	1	10.50	10.55	0	1,501	0.00%
2018/11/23	0	0.00	2	10.20	10.20	-2	1,504	-0.13%
2018/11/22	0	0.00	1	10.45	10.35	-1	1,513	-0.07%
2018/11/21	1	10.60	0	0.00	10.50	1	1,559	0.06%
2018/11/16	1	10.50	0	0.00	10.40	1	1,604	0.06%
2018/11/14	2	10.30	0	0.00	10.25	2	1,627	0.12%
2018/11/08	0	0.00	1	10.55	10.50	-1	1,664	-0.06%
2018/11/07	0	0.00	3	10.45	10.45	-3	1,666	-0.18%
2018/11/05	7	10.49	0	0.00	10.45	7	1,702	0.41%
2018/11/02	4	10.78	7	10.90	10.65	-3	1,686	-0.18%
2018/11/01	14	10.36	16	10.60	10.50	-2	1,631	-0.12%
2018/10/31	1	10.05	1	10.15	10.30	0	1,705	0.00%
2018/10/24	6	10.35	0	0.00	10.30	6	1,692	0.35%
2018/10/23	0	0.00	5	10.50	10.40	-5	1,711	-0.29%
2018/10/19	0	0.00	1	10.65	10.45	-1	1,957	-0.05%
2018/10/17	4	10.86	0	0.00	10.75	4	2,018	0.20%
2018/10/12	5	10.55	3	10.00	10.80	2	2,028	0.10%
2018/10/11	5	10.40	1	10.55	10.40	4	2,004	0.20%
2018/10/09	5	11.75	0	0.00	11.55	5	1,986	0.25%
2018/10/08	1	11.65	0	0.00	11.70	1	2,100	0.05%
2018/10/05	4	11.65	10	11.72	11.65	-6	2,290	-0.26%
2018/10/04	5	12.30	0	0.00	12.20	5	2,307	0.22%
2018/10/02	0	0.00	1	12.50	12.45	-1	2,336	-0.04%
2018/09/26	0	0.00	1	12.50	12.50	-1	2,459	-0.04%
2018/09/25	0	0.00	11	12.55	12.45	-11	2,588	-0.42%
2018/09/19	1	12.55	1	12.65	12.55	0	2,800	0.00%
2018/09/17	1	12.75	1	12.55	12.65	0	2,822	0.00%
2018/09/14	4	12.50	1	12.50	12.60	3	2,808	0.11%
2018/09/12	6	12.20	0	0.00	12.15	6	2,817	0.21%
2018/09/11	1	12.35	1	12.45	12.45	0	2,821	0.00%
2018/09/10	1	12.15	0	0.00	12.30	1	2,823	0.04%
2018/09/07	6	12.60	4	12.55	12.60	2	2,799	0.07%
2018/09/06	3	13.33	2	13.20	13.10	1	2,775	0.04%
2018/09/05	3	13.57	0	0.00	13.35	3	2,790	0.11%
2018/08/30	0	0.00	1	13.40	13.20	-1	3,079	-0.03%
2018/08/29	0	0.00	1	13.30	13.30	-1	3,213	-0.03%
2018/08/28	1	13.25	0	0.00	13.35	1	3,225	0.03%
2018/08/23	0	0.00	154	12.90	12.95	-154	3,232	-4.76%	大賣/鉅額交易
2018/08/21	0	0.00	1	12.75	13.05	-1	3,531	-0.03%
2018/08/17	0	0.00	5	12.65	12.65	-5	3,681	-0.14%
2018/08/16	1	12.60	1	12.70	12.70	0	3,802	0.00%
2018/08/13	1	12.65	6	13.10	12.70	-5	3,995	-0.13%
2018/08/07	2	13.80	10	13.90	13.80	-8	4,374	-0.18%
2018/07/31	0	0.00	4	13.70	13.75	-4	4,632	-0.09%
2018/07/27	2	14.00	1	14.00	14.00	1	4,692	0.02%
2018/07/26	4	14.83	3	14.80	14.75	1	4,562	0.02%
2018/07/25	0	0.00	50	14.70	14.70	-50	4,455	-1.12%
2018/07/24	5	14.70	0	0.00	14.70	5	4,452	0.11%
2018/07/23	16	14.52	1	14.55	14.50	15	4,425	0.34%
2018/07/20	2	14.68	1	14.75	14.55	1	4,416	0.02%
2018/07/19	3	14.67	1	14.65	14.65	2	4,412	0.05%
2018/07/16	1	15.00	0	0.00	14.85	1	4,414	0.02%
2018/07/13	52	14.98	26	15.00	15.00	26	4,300	0.60%
2018/07/12	2	14.35	0	0.00	14.55	2	4,116	0.05%
2018/07/09	154	14.08	0	0.00	14.30	154	4,065	3.79%	大買/鉅額交易
2018/07/06	2	14.28	0	0.00	14.05	2	4,026	0.05%
2018/07/05	0	0.00	1	14.65	14.25	-1	4,020	-0.02%
2018/07/04	1	14.55	0	0.00	14.40	1	4,010	0.02%
2018/07/03	1	14.55	6	14.91	14.55	-5	4,026	-0.12%
2018/07/02	5	15.10	3	14.72	14.75	2	3,914	0.05%
2018/06/22	1	14.00	0	0.00	14.00	1	3,887	0.03%
2018/06/21	1	14.25	0	0.00	14.20	1	3,873	0.03%
2018/06/20	1	14.15	0	0.00	14.15	1	3,895	0.03%
2018/06/19	1	14.45	0	0.00	14.30	1	3,904	0.03%
2018/06/15	0	0.00	1	14.80	14.75	-1	3,905	-0.03%
2018/06/14	3	14.85	3	14.70	14.65	0	3,948	0.00%
2018/06/12	1	15.20	2	14.85	14.85	-1	4,300	-0.02%
2018/06/08	0	0.00	2	15.40	15.20	-2	4,315	-0.05%
2018/06/07	5	15.46	3	15.52	15.25	2	4,481	0.04%
2018/06/06	6	15.14	2	15.10	15.10	4	4,337	0.09%
2018/06/01	2	14.63	3	14.63	14.55	-1	4,327	-0.02%
2018/05/31	10	15.04	1	14.90	14.75	9	4,316	0.21%
2018/05/30	27	14.91	3	14.87	14.90	24	4,279	0.56%
2018/05/29	13	15.53	2	15.35	15.15	11	4,204	0.26%
2018/05/28	0	0.00	8	14.87	14.95	-8	3,982	-0.20%
2018/05/25	1	14.80	1	14.90	14.60	0	3,927	0.00%
2018/05/24	6	14.57	1	14.75	14.70	5	3,843	0.13%
2018/05/23	0	0.00	3	14.40	14.30	-3	3,775	-0.08%
2018/05/22	2	14.25	1	14.50	14.25	1	3,928	0.03%
2018/05/21	14	14.46	9	14.30	14.40	5	3,924	0.13%
2018/05/18	2	14.10	1	14.00	14.10	1	3,784	0.03%
2018/05/17	1	14.15	1	14.20	14.15	0	3,821	0.00%
2018/05/16	34	14.50	16	14.24	14.40	18	3,738	0.48%
2018/05/15	1	14.15	1	13.95	13.95	0	3,581	0.00%
2018/05/14	12	14.21	1	14.35	14.45	11	3,515	0.31%
2018/05/11	1	14.10	1	14.15	14.00	0	3,410	0.00%
2018/05/10	1	14.00	0	0.00	13.95	1	3,287	0.03%
2018/05/09	1	13.50	1	13.75	13.65	0	3,326	0.00%
2018/05/07	0	0.00	13	13.10	13.85	-13	3,269	-0.40%
2018/04/25	0	0.00	1	12.55	12.65	-1	3,255	-0.03%
2018/04/20	0	0.00	1	13.35	13.35	-1	3,331	-0.03%
2018/04/03	0	0.00	1	14.10	14.10	-1	3,736	-0.03%
2018/04/02	0	0.00	11	14.32	14.30	-11	3,760	-0.29%
2018/03/31	1	14.40	2	14.50	14.45	-1	3,767	-0.03%
2018/03/28	2	14.40	5	14.55	14.40	-3	4,099	-0.07%
2018/03/27	3	14.85	4	14.80	14.80	-1	4,039	-0.02%
2018/03/22	0	0.00	73	14.64	14.35	-73	3,976	-1.84%
2018/03/21	1	14.70	8	14.63	14.55	-7	3,990	-0.18%
2018/03/20	2	14.80	0	0.00	14.65	2	3,994	0.05%
2018/03/19	71	15.00	31	15.00	14.90	40	3,996	1.00%
2018/03/16	32	14.90	2	14.78	14.80	30	3,730	0.80%
2018/03/15	1	14.90	6	14.78	14.60	-5	3,655	-0.14%
2018/03/14	10	14.85	22	14.72	14.85	-12	3,681	-0.33%
2018/03/13	28	14.88	0	0.00	14.80	28	3,651	0.77%
2018/03/12	10	14.45	0	0.00	14.45	10	3,466	0.29%
2018/03/09	0	0.00	3	14.33	14.30	-3	3,460	-0.09%
2018/03/08	1	14.10	1.2	14.12	14.20	-0.2	3,452	-0.01%
2018/03/07	2	14.05	1	13.85	13.85	1	3,475	0.03%
2018/03/02	2	14.00	0	0.00	14.10	2	3,650	0.05%
2018/02/27	0	0.00	6	14.25	14.05	-6	3,779	-0.16%
2018/02/26	7	14.24	0	0.00	14.15	7	3,849	0.18%
2018/02/22	3	14.10	2	14.25	14.15	1	3,995	0.03%
2018/02/08	0	0.00	5	12.90	12.90	-5	4,378	-0.11%
2018/02/07	5	13.20	1	13.10	13.10	4	4,470	0.09%
2018/02/06	6	12.80	12	13.06	12.80	-6	4,548	-0.13%
2018/02/05	0	0.00	3	14.20	14.20	-3	4,563	-0.07%
2018/02/01	1	15.00	0	0.00	15.00	1	4,965	0.02%
2018/01/31	0	0.00	10	14.30	14.30	-10	5,329	-0.19%
2018/01/30	2	14.70	0	0.00	14.70	2	5,568	0.04%
2018/01/29	0	0.00	1	14.95	14.85	-1	5,872	-0.02%
2018/01/26	2	14.90	0	0.00	14.80	2	6,468	0.03%
2018/01/25	0	0.00	2	14.90	14.80	-2	7,192	-0.03%
2018/01/23	0	0.00	3	14.80	14.80	-3	8,798	-0.03%
2018/01/19	0	0.00	3	14.80	14.65	-3	9,120	-0.03%
2018/01/17	8	15.17	0	0.00	15.00	8	9,616	0.08%
2018/01/15	2	14.95	2	14.90	14.90	0	9,741	0.00%
2018/01/12	1	15.05	1	14.95	15.00	0	9,930	0.00%
2018/01/11	6	14.95	5	14.87	14.90	1	9,973	0.01%
2018/01/10	0	0.00	10	14.70	14.75	-10	10,051	-0.10%
2018/01/09	1	15.00	0	0.00	15.00	1	10,047	0.01%
2018/01/08	12	15.45	8	15.46	15.40	4	10,005	0.04%
2018/01/05	7	16.48	0	0.00	16.45	7	10,024	0.07%
2018/01/04	0	0.00	10	16.30	16.35	-10	10,003	-0.10%
2018/01/03	0	0.00	1	16.30	16.25	-1	10,019	-0.01%
2018/01/02	0	0.00	1	16.10	16.10	-1	10,004	-0.01%