華容 (5328)-凱基-中壢券商分點個股進出

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

華容

(5328)

可現股當沖

股價
14.65
漲跌
▲0.55
漲幅
+3.90%
成交量
4,333張
產業
上櫃電子零組件類股
121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

華容 (5328)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/03	5	14.86	7	15.22	14.65	-2	1,107	-0.18%
2024/05/02	0	0.00	2	13.90	14.10	-2	1,067	-0.19%
2024/04/30	2	14.15	2	14.05	14.05	0	1,081	0.00%
2024/04/26	4	14.00	0	0.00	14.00	4	1,143	0.35%
2024/04/25	0	0.00	10	13.90	13.85	-10	1,210	-0.83%
2024/04/19	1	13.85	0	0.00	13.70	1	1,616	0.06%
2024/04/16	2	14.15	0	0.00	13.85	2	1,630	0.12%
2024/04/11	0	15.15	2	14.95	14.75	-2	1,623	-0.12%
2024/04/10	7	15.19	4	15.15	15.10	3	1,633	0.18%
2024/04/09	3	15.00	7	14.95	14.90	-4	1,634	-0.24%
2024/04/03	2	15.05	1	14.95	14.90	1	1,651	0.06%
2024/04/01	11	15.31	0	0.00	15.40	11	1,670	0.66%
2024/03/29	1	15.00	0	0.00	14.95	1	1,663	0.06%
2024/03/25	0	15.05	0	0.00	14.90	0	1,699	0.00%
2024/03/22	1	14.95	0	16.00	14.85	1	1,727	0.06%
2024/03/21	0	14.60	0	0.00	14.60	0	1,744	0.00%
2024/03/14	0	0.00	9	14.93	15.00	-9	2,232	-0.40%
2024/03/13	0	0.00	3	14.70	14.55	-3	2,298	-0.13%
2024/03/12	1	14.85	11	14.81	14.90	-10	2,400	-0.42%
2024/03/08	1	14.90	0	0.00	14.75	1	2,621	0.04%
2024/03/07	2	15.40	0	0.00	15.20	2	3,029	0.07%
2024/03/06	1	16.00	0	16.00	15.75	1	3,988	0.02%
2024/03/05	1	15.51	2	15.60	15.85	-1	4,519	-0.02%
2024/03/04	9	15.78	13	15.89	15.70	-4	4,736	-0.08%
2024/03/01	18	16.40	5	16.35	16.10	13	4,720	0.28%
2024/02/29	2	15.75	0.1	16.15	16.10	1.9	4,677	0.04%
2024/02/27	1	15.30	0	0.00	15.20	1	4,690	0.02%
2024/02/23	2	15.40	0	0.00	15.40	2	4,680	0.04%
2024/02/22	0	15.80	0	0.00	15.80	0	4,663	0.00%
2024/02/21	0	0.00	0	16.40	15.90	0	4,655	0.00%
2024/02/20	5	15.88	0	0.00	15.75	5	4,651	0.11%
2024/02/05	0	0.00	1	14.85	14.85	-1	4,565	-0.02%
2024/01/24	0	0.00	0	16.35	15.80	0	4,566	0.00%
2024/01/23	0	15.88	1	16.25	15.95	-1	4,556	-0.02%
2024/01/19	1	16.20	13	16.28	16.30	-12	4,492	-0.27%
2024/01/18	2	16.80	24	16.72	16.60	-22	4,423	-0.50%
2024/01/17	35	16.20	13.1	16.49	15.70	21.9	4,237	0.52%
2024/01/16	0	15.05	0	0.00	15.10	0	4,050	0.00%
2024/01/15	0	14.80	0	0.00	14.90	0	4,019	0.00%
2024/01/12	0	14.92	0	0.00	14.60	0	4,017	0.00%
2024/01/10	1	14.80	0	0.00	14.85	1	3,994	0.03%
2024/01/09	0	15.00	0	0.00	15.00	0	3,989	0.00%
2024/01/08	0	0.00	1	15.25	15.15	-1	3,986	-0.03%
2024/01/05	0	0.00	2	15.35	15.30	-2	3,980	-0.05%
2024/01/04	5	15.53	1	15.80	15.25	4	3,975	0.10%
2024/01/03	2	15.90	6	16.00	15.80	-4	3,960	-0.10%
2024/01/02	0	0.00	2	16.25	16.00	-2	3,947	-0.05%
2023/12/29	6	15.86	0	0.00	15.85	6	3,928	0.15%
2023/12/28	1	16.15	0	0.00	15.95	1	3,919	0.03%
2023/12/26	7	16.13	0	0.00	16.15	7	3,902	0.18%
2023/12/25	1	15.85	0	0.00	15.85	1	3,896	0.03%
2023/12/22	3	16.20	0	0.00	16.10	3	3,882	0.08%
2023/12/20	0	0.00	1	16.30	16.30	-1	3,867	-0.03%
2023/12/19	1	16.10	0	0.00	16.25	1	3,847	0.03%
2023/12/15	0	0.00	9	16.84	16.65	-9	3,911	-0.23%
2023/12/14	7	17.54	7	17.44	17.40	0	3,843	0.00%
2023/12/13	5	16.80	0	0.00	16.50	5	3,589	0.14%
2023/12/12	3	16.45	8	16.40	16.35	-5	3,560	-0.14%
2023/12/11	0	0.00	22	16.99	17.15	-22	3,489	-0.63%
2023/12/08	15	17.35	0	0.00	17.25	15	3,455	0.43%
2023/12/07	2	17.40	5	17.10	17.05	-3	3,384	-0.09%
2023/12/06	1	18.00	15	17.88	17.75	-14	3,283	-0.43%
2023/12/05	20	17.70	22	18.01	18.20	-2	3,186	-0.06%
2023/12/04	62	18.61	53	18.69	18.25	9	3,078	0.29%
2023/12/01	96.1	18.13	37.1	18.46	18.55	59	2,690	2.19%
2023/11/30	26.1	16.71	55	17.29	17.50	-28.9	1,760	-1.64%
2023/11/29	3	15.92	15	15.91	15.95	-12	1,295	-0.93%
2023/11/28	0	0.00	2	14.48	14.50	-2	1,131	-0.18%
2023/11/27	1	14.35	0	0.00	14.20	1	1,119	0.09%
2023/11/24	23	14.79	3	15.09	14.55	20	1,094	1.82%
2023/11/23	0	14.00	0	0.00	14.00	0	1,025	0.00%
2023/11/21	0	13.90	0	0.00	14.00	0	1,025	0.00%
2023/11/20	0	13.90	0	0.00	14.00	0	1,028	0.00%
2023/11/07	2	13.78	0	0.00	13.85	2	1,064	0.19%
2023/11/03	2	14.15	0	0.00	13.70	2	1,061	0.19%
2023/11/02	1	13.65	7	13.86	13.80	-6	1,046	-0.57%
2023/11/01	7	13.65	1	13.95	13.95	6	1,014	0.59%
2023/10/25	0	0.00	0	13.60	13.55	0	1,108	0.00%
2023/10/23	0	12.80	0	0.00	12.90	0	1,114	0.00%
2023/10/11	0	13.90	0	0.00	13.55	0	1,255	0.00%
2023/09/26	3	14.10	0	0.00	13.95	3	1,438	0.21%
2023/09/21	0	0.00	2	14.05	14.10	-2	1,445	-0.14%
2023/09/20	14	15.22	10	14.62	14.30	4	1,431	0.28%
2023/09/15	0	0.00	2	15.20	15.05	-2	1,338	-0.15%
2023/09/11	5	15.21	0	0.00	15.00	5	1,368	0.37%
2023/09/05	6	15.65	3	15.80	15.60	3	1,336	0.22%
2023/09/04	0	0.00	3	15.13	15.45	-3	1,302	-0.23%
2023/09/01	4	14.88	5	14.93	15.00	-1	1,234	-0.08%
2023/08/24	8	14.30	6	14.00	13.85	2	1,505	0.13%
2023/08/18	0	0.00	3	14.10	14.10	-3	1,729	-0.17%
2023/08/17	0	0.00	10	13.95	14.20	-10	1,763	-0.57%
2023/08/14	1	13.10	0	0.00	13.05	1	1,896	0.05%
2023/08/11	4	14.10	0	0.00	13.60	4	1,909	0.21%
2023/08/07	2	14.75	3	14.75	14.75	-1	1,907	-0.05%
2023/08/04	0	0.00	6	14.48	14.65	-6	1,897	-0.32%
2023/08/02	0	0.00	2	15.70	15.35	-2	1,881	-0.11%
2023/08/01	14	15.84	3	16.00	16.20	11	1,861	0.59%
2023/07/27	0	0.00	2	15.43	15.35	-2	1,822	-0.11%
2023/07/26	0	0.00	1	15.40	15.30	-1	1,821	-0.05%
2023/07/25	2	15.40	0	0.00	15.40	2	1,821	0.11%
2023/07/24	0	0.00	2	15.45	15.20	-2	1,810	-0.11%
2023/07/19	0	0.00	1	15.00	15.00	-1	1,805	-0.06%
2023/07/18	10	15.70	0	0.00	15.45	10	1,819	0.55%
2023/07/17	10	15.80	3	15.88	16.15	7	1,810	0.39%
2023/07/14	2	15.38	11	15.45	15.45	-9	1,768	-0.51%
2023/07/13	1	15.30	8	15.34	15.25	-7	1,781	-0.39%
2023/07/12	5	15.53	7	15.62	15.70	-2	1,792	-0.11%
2023/07/11	14	15.16	2	15.25	15.55	12	1,800	0.67%
2023/07/10	0	0.00	3	14.25	14.15	-3	1,790	-0.17%
2023/07/05	5	15.17	2	15.08	15.15	3	2,022	0.15%
2023/07/03	1	14.50	1	14.45	14.55	0	2,057	0.00%
2023/06/30	1	14.30	2	14.25	14.25	-1	2,050	-0.05%
2023/06/28	3	14.30	0	0.00	14.35	3	2,043	0.15%
2023/06/27	1	14.25	1	14.25	14.25	0	2,038	0.00%
2023/06/26	3	14.70	3	14.70	14.70	0	2,022	0.00%
2023/06/21	10	14.86	0	0.00	14.95	10	2,018	0.50%
2023/06/19	2	15.30	1	15.30	15.30	1	1,991	0.05%
2023/06/16	5	15.70	0	0.00	15.60	5	1,973	0.25%
2023/06/14	0	0.00	8	15.75	15.75	-8	1,946	-0.41%
2023/06/13	0	0.00	8	15.53	15.80	-8	1,934	-0.41%
2023/06/12	2	15.70	0	0.00	15.65	2	1,917	0.10%
2023/06/09	4	15.90	0	0.00	15.85	4	1,903	0.21%
2023/06/07	4	15.84	4	15.78	15.85	0	1,883	0.00%
2023/06/06	3	15.93	0	0.00	15.85	3	1,876	0.16%
2023/06/05	3	16.65	2	16.45	16.35	1	1,849	0.05%
2023/06/02	0	0.00	10	15.90	15.55	-10	1,761	-0.57%
2023/06/01	1	15.85	4	15.85	16.00	-3	1,705	-0.18%
2023/05/31	8	16.00	6	16.10	16.10	2	1,673	0.12%
2023/05/30	4	15.79	8	15.79	15.80	-4	1,622	-0.25%
2023/05/29	14	15.94	47	15.79	16.10	-33	1,520	-2.17%
2023/05/26	0	0.00	2	14.35	14.65	-2	1,308	-0.15%
2023/05/22	8	14.90	3	14.75	15.10	5	1,272	0.39%
2023/05/19	6	14.50	0	0.00	14.65	6	1,230	0.49%
2023/05/18	0	0.00	5	14.40	14.50	-5	1,237	-0.40%
2023/05/16	0	0.00	1	14.05	13.70	-1	1,194	-0.08%
2023/05/15	2	13.48	1	13.25	13.35	1	1,172	0.09%
2023/05/11	1	12.90	0	0.00	12.70	1	1,160	0.09%
2023/05/10	1	13.25	0	0.00	13.30	1	1,144	0.09%
2023/05/08	15	14.14	4	14.10	13.95	11	1,123	0.98%
2023/05/05	4	14.03	2	14.20	14.40	2	1,101	0.18%
2023/05/04	0	0.00	3	13.15	13.20	-3	1,060	-0.28%
2023/04/27	0	0.00	2	13.10	13.10	-2	1,041	-0.19%
2023/04/24	2	13.50	0	0.00	13.50	2	1,022	0.20%
2023/04/21	0	0.00	8	13.95	13.05	-8	1,015	-0.79%
2023/04/20	8	14.50	1	14.00	14.00	7	975	0.72%
2023/04/19	0	0.00	9	14.30	14.20	-9	952	-0.94%
2023/04/18	6	14.48	1	14.60	14.25	5	926	0.54%
2023/04/17	0	0.00	1	14.85	14.85	-1	894	-0.11%
2023/04/14	12	15.11	1	15.10	15.10	11	848	1.30%
2023/04/12	0	14.95	3	14.42	14.45	-3	720	-0.42%
2023/04/11	1	14.65	2	14.60	14.65	-1	645	-0.15%
2023/04/10	7	13.00	3	12.90	13.80	4	531	0.75%
2023/04/07	1	12.30	0	0.00	12.55	1	446	0.22%
2023/04/06	0	0.00	3	12.20	12.85	-3	420	-0.71%
2023/03/29	0	11.95	0	0.00	11.45	0	364	0.00%
2023/03/23	0	0.00	2	11.60	11.55	-2	354	-0.56%
2023/03/15	0	0.00	2	11.40	11.30	-2	343	-0.58%
2023/03/13	2	11.60	0	0.00	11.75	2	339	0.59%
2023/03/03	0	0.00	2	11.30	11.30	-2	301	-0.66%
2023/02/24	4	11.30	0	0.00	11.25	4	290	1.38%
2023/02/21	0	0.00	5	11.80	11.60	-5	272	-1.83%
2023/02/17	0	0.00	2	11.20	11.40	-2	245	-0.82%
2023/02/16	2	11.55	3	11.12	11.55	-1	227	-0.44%
2023/02/15	5	10.94	1	10.55	11.10	4	181	2.21%
2023/02/13	1	9.96	0	0.00	10.00	1	153	0.65%
2022/12/15	2	10.40	0	0.00	10.40	2	150	1.33%
2022/12/09	5	10.45	1	10.45	10.40	4	146	2.72%
2022/12/08	1	10.45	0	0.00	10.35	1	142	0.70%
2022/12/02	3	9.98	0	0.00	10.00	3	127	2.35%
2022/09/21	1	9.82	0	0.00	9.85	1	206	0.48%
2022/08/24	1	10.30	0	0.00	10.30	1	224	0.45%
2022/08/19	0	0.00	3	10.45	10.40	-3	225	-1.33%
2022/08/10	1	9.99	0	0.00	10.00	1	238	0.42%
2022/07/15	0	0.00	5	9.69	9.71	-5	275	-1.82%
2022/07/08	1	9.98	0	0.00	9.82	1	277	0.36%
2022/07/01	1	9.65	0	0.00	9.60	1	278	0.36%
2022/05/26	1	11.35	0	0.00	11.10	1	344	0.29%
2022/05/03	0	0.00	2	11.25	11.20	-2	407	-0.49%
2022/04/28	0	0.00	4	11.16	11.15	-4	433	-0.92%
2022/04/27	5	10.95	0	0.00	10.95	5	436	1.14%
2022/04/12	2	12.20	0	0.00	12.20	2	807	0.25%
2022/04/01	1	12.90	0	0.00	12.85	1	1,009	0.10%
2022/03/30	0	0.00	1	13.20	13.35	-1	1,018	-0.10%
2022/03/14	1	12.30	1	12.25	12.35	0	1,075	0.00%
2022/02/25	1	12.95	0	0.00	13.00	1	1,158	0.09%
2022/02/24	0	0.00	2	12.95	12.90	-2	1,170	-0.17%
2022/02/15	0	0.00	2	13.75	13.70	-2	1,237	-0.16%
2022/02/08	5	14.37	2	14.43	14.45	3	1,279	0.23%
2022/02/07	0	0.00	2	13.75	14.15	-2	1,273	-0.16%
2022/01/25	1	13.70	3	13.85	13.60	-2	1,320	-0.15%
2022/01/24	3	13.85	1	13.90	13.90	2	1,331	0.15%
2022/01/20	0	0.00	20	14.70	14.70	-20	1,334	-1.50%
2022/01/19	0	0.00	2	14.95	14.80	-2	1,352	-0.15%
2022/01/14	27	14.51	0	0.00	14.45	27	1,336	2.02%
2022/01/12	9	15.28	3	15.15	15.05	6	1,322	0.45%
2022/01/10	0	0.00	4	14.80	14.80	-4	1,208	-0.33%
2022/01/07	5	15.10	0	0.00	15.00	5	1,217	0.41%
2022/01/06	0	0.00	12	15.78	15.90	-12	1,211	-0.99%
2022/01/05	0	0.00	7	15.52	15.60	-7	1,169	-0.60%
2022/01/04	15	15.83	13	15.71	15.45	2	1,133	0.17%
2022/01/03	2	15.15	5	14.95	15.10	-3	1,015	-0.30%
2021/12/29	2	14.85	5	14.85	14.85	-3	1,391	-0.22%
2021/12/23	0	0.00	5	14.60	14.60	-5	1,442	-0.35%
2021/12/17	1	14.25	0	0.00	14.20	1	1,506	0.07%
2021/12/06	2	14.80	0	0.00	14.80	2	1,971	0.10%
2021/12/02	0	0.00	2	14.50	14.60	-2	2,168	-0.09%
2021/11/25	10	15.00	0	0.00	15.00	10	2,461	0.41%
2021/11/24	1	15.00	0	0.00	15.10	1	2,506	0.04%
2021/11/23	0	0.00	3	15.25	14.90	-3	2,585	-0.12%
2021/11/22	5	15.20	0	0.00	15.35	5	2,596	0.19%
2021/11/19	4	15.21	10	15.10	15.05	-6	2,651	-0.23%
2021/11/18	0	15.00	0	15.60	14.95	0	2,674	0.00%
2021/11/17	1	15.25	0	0.00	15.25	1	2,688	0.04%
2021/11/12	5	14.75	0	0.00	14.75	5	2,751	0.18%
2021/11/10	0	0.00	1	14.90	14.95	-1	2,775	-0.04%
2021/11/09	1	14.90	0	0.00	14.90	1	2,808	0.04%
2021/11/08	2	14.80	3	15.00	14.70	-1	2,838	-0.04%
2021/11/04	0	0.00	1	15.20	15.20	-1	2,941	-0.03%
2021/10/27	0	0.00	1	15.60	15.50	-1	3,509	-0.03%
2021/10/21	0	0.00	16	15.26	15.25	-16	3,693	-0.43%
2021/10/19	0	0.00	5	15.30	15.30	-5	3,959	-0.13%
2021/10/15	1	15.60	3	15.60	15.55	-2	4,772	-0.04%
2021/10/13	0	0.00	0	15.00	15.00	0	4,787	0.00%
2021/10/12	2	15.00	0	0.00	14.90	2	4,828	0.04%
2021/10/07	5	15.45	0	0.00	15.30	5	4,962	0.10%
2021/09/29	1	16.10	0	0.00	15.75	1	5,634	0.02%
2021/09/28	19	16.78	0	0.00	16.50	19	5,643	0.34%
2021/09/27	3	17.05	0	0.00	17.15	3	5,679	0.05%
2021/09/24	0	0.00	2	16.68	16.50	-2	6,054	-0.03%
2021/09/17	5	17.35	10	16.96	17.20	-5	6,158	-0.08%
2021/09/16	1	17.35	0	0.00	17.10	1	6,082	0.02%
2021/09/15	5	17.06	1	17.00	16.85	4	5,958	0.07%
2021/09/14	5	16.90	0	0.00	16.60	5	5,898	0.08%
2021/09/13	3	16.58	10	16.22	16.55	-7	5,843	-0.12%
2021/09/10	1	16.00	51	15.80	15.80	-50	5,778	-0.87%
2021/09/08	0	0.00	1	15.90	15.75	-1	5,787	-0.02%
2021/09/07	1	16.90	0	0.00	16.65	1	5,750	0.02%
2021/09/06	0	0.00	1	16.75	16.35	-1	5,614	-0.02%
2021/09/03	12	16.66	8	16.57	17.00	4	5,573	0.07%
2021/09/02	0	0.00	1	16.10	16.00	-1	5,351	-0.02%
2021/09/01	4	16.01	5	15.96	15.85	-1	5,297	-0.02%
2021/08/31	0	0.00	3	15.80	15.80	-3	5,275	-0.06%
2021/08/30	2	15.93	5	15.70	16.00	-3	5,271	-0.06%
2021/08/27	24	15.99	10	15.97	15.70	14	5,225	0.27%
2021/08/26	0	0.00	3	15.65	15.50	-3	5,145	-0.06%
2021/08/25	6	15.35	1	15.25	15.50	5	5,135	0.10%
2021/08/24	1	15.05	1	15.40	14.90	0	5,079	0.00%
2021/08/23	2	15.13	0	0.00	15.25	2	5,058	0.04%
2021/08/18	5	15.83	0	0.00	16.05	5	4,987	0.10%
2021/08/17	0	0.00	1	15.45	15.40	-1	4,981	-0.02%
2021/08/16	5	16.39	1	16.30	16.00	4	4,976	0.08%
2021/08/11	9	16.99	5	16.77	17.30	4	4,899	0.08%
2021/08/09	0	0.00	2	18.10	17.55	-2	4,812	-0.04%
2021/08/06	7	18.29	21	18.34	18.00	-14	4,739	-0.30%
2021/08/05	2	17.83	3	17.77	17.75	-1	4,525	-0.02%
2021/08/04	11	17.53	61	17.54	17.40	-50	4,460	-1.12%
2021/08/03	10	17.60	0	0.00	17.50	10	4,442	0.23%
2021/08/02	102	18.05	3	17.90	17.85	99	4,400	2.25%	大買/
2021/07/30	0	0.00	1	17.00	16.55	-1	4,283	-0.02%
2021/07/29	0	0.00	3.1	16.51	16.85	-3.1	4,285	-0.07%
2021/07/28	3	17.07	3	16.68	16.55	0	4,271	0.00%
2021/07/27	2	17.95	0	0.00	17.20	2	4,233	0.05%
2021/07/26	12	17.77	12	18.05	17.75	0	4,176	0.00%
2021/07/23	35	17.85	44	17.57	17.45	-9	4,114	-0.22%
2021/07/22	82	18.66	35	18.91	18.00	47	3,973	1.18%
2021/07/21	12	17.82	1	17.95	17.95	11	3,414	0.32%
2021/07/16	1	17.15	11	17.21	17.15	-10	3,313	-0.30%
2021/07/15	2	17.55	9	17.58	17.60	-7	3,287	-0.21%
2021/07/14	0	0.00	7	16.60	16.60	-7	3,229	-0.22%
2021/07/13	5	16.90	5	17.65	16.90	0	3,282	0.00%
2021/07/12	18	18.38	15	17.76	17.60	3	3,218	0.09%
2021/07/09	31	17.70	38	17.83	17.90	-7	3,073	-0.23%
2021/07/08	10	16.60	20	16.73	16.95	-10	2,772	-0.36%
2021/07/07	30	16.92	26	17.38	16.85	4	2,740	0.15%
2021/07/06	3	15.80	10	15.98	16.05	-7	2,417	-0.29%
2021/07/05	3	15.68	4	15.69	15.60	-1	2,425	-0.04%
2021/07/02	11	15.30	3	15.27	15.20	8	2,544	0.31%
2021/07/01	42	16.47	31	16.28	15.75	11	2,693	0.41%
2021/06/30	0	0.00	15	15.55	15.55	-15	2,369	-0.63%
2021/06/29	4	13.61	5	14.05	14.15	-1	2,363	-0.04%
2021/06/28	1	12.95	0	0.00	13.20	1	2,286	0.04%
2021/06/25	8	13.18	0	0.00	12.90	8	2,300	0.35%
2021/06/22	10	12.75	0	0.00	12.80	10	2,374	0.42%
2021/06/18	1	14.00	0	0.00	13.65	1	2,546	0.04%
2021/06/16	1	13.95	3	13.85	13.50	-2	2,680	-0.07%
2021/06/03	5	13.85	0	0.00	13.95	5	3,163	0.16%
2021/06/02	0	0.00	3	14.25	13.80	-3	3,172	-0.09%
2021/06/01	0	0.00	4	14.25	14.35	-4	3,160	-0.13%
2021/05/28	0	0.00	1	14.00	14.05	-1	3,146	-0.03%
2021/05/27	0	0.00	6	13.80	13.65	-6	3,157	-0.19%
2021/05/26	4	13.70	0	0.00	13.75	4	3,181	0.13%
2021/05/25	2	13.95	2	14.30	13.90	0	3,229	0.00%
2021/05/24	0	0.00	5	13.15	13.45	-5	3,265	-0.15%
2021/05/21	5	12.95	0	0.00	12.95	5	3,280	0.15%
2021/05/20	4	12.86	0	0.00	12.55	4	3,315	0.12%
2021/05/19	3	12.55	0	0.00	12.85	3	3,365	0.09%
2021/05/17	0	0.00	6	11.70	11.40	-6	3,387	-0.18%
2021/05/12	5	13.02	4	13.10	12.40	1	3,346	0.03%
2021/05/07	1	15.30	0	0.00	15.40	1	3,336	0.03%
2021/05/05	0	0.00	1	15.00	14.85	-1	3,310	-0.03%
2021/05/04	1	14.15	3	14.20	14.60	-2	3,316	-0.06%
2021/05/03	1	16.15	2	16.25	15.70	-1	3,332	-0.03%
2021/04/28	2	16.63	3	16.65	16.65	-1	3,306	-0.03%
2021/04/26	3	17.28	31	17.26	17.50	-28	3,448	-0.81%
2021/04/23	3	15.65	3	16.25	16.05	0	3,442	0.00%
2021/04/22	16	16.36	0	0.00	15.90	16	3,450	0.46%
2021/04/21	1	17.15	1	17.20	17.10	0	3,393	0.00%
2021/04/20	3	17.35	4	17.40	17.40	-1	3,404	-0.03%
2021/04/19	6	17.67	9	17.56	17.85	-3	3,458	-0.09%
2021/04/16	0	0.00	3	16.60	16.70	-3	3,486	-0.09%
2021/04/15	2	16.10	2	16.05	16.20	0	3,520	0.00%
2021/04/14	3	15.55	10	15.88	15.80	-7	3,532	-0.20%
2021/04/13	6	16.84	21	16.54	16.35	-15	3,556	-0.42%
2021/04/12	7	17.25	0	0.00	17.15	7	3,552	0.20%
2021/04/09	2	17.50	5	17.45	17.25	-3	3,531	-0.08%
2021/04/08	5	17.80	156	17.93	17.95	-151	3,516	-4.29%	大賣/鉅額交易
2021/04/07	21	17.48	31	16.12	17.60	-10	3,426	-0.29%
2021/04/06	6	15.47	4	15.90	16.00	2	3,349	0.06%
2021/04/01	3	14.55	2	15.70	15.70	1	3,321	0.03%
2021/03/31	1	14.95	0	0.00	14.70	1	3,453	0.03%
2021/03/30	2	14.90	0	0.00	14.90	2	3,543	0.06%
2021/03/29	5	14.50	4	14.90	14.70	1	3,526	0.03%
2021/03/25	152	14.99	0	0.00	14.65	152	3,496	4.35%	大買/鉅額交易
2021/03/24	5	15.00	0	0.00	15.00	5	3,467	0.14%
2021/03/23	32	15.61	11	16.05	15.20	21	3,417	0.61%
2021/03/19	0	0.00	8	14.93	14.95	-8	3,221	-0.25%
2021/03/18	2	14.30	2	14.30	14.25	0	3,173	0.00%
2021/03/17	0	0.00	10	14.95	14.30	-10	3,164	-0.32%
2021/03/16	21	14.78	27	15.06	15.30	-6	3,052	-0.20%
2021/03/15	1	13.90	0	0.00	13.95	1	2,879	0.03%
2021/03/12	0	0.00	17	13.43	13.35	-17	2,855	-0.60%
2021/03/11	7	13.37	0	0.00	13.40	7	2,898	0.24%
2021/03/10	22	13.05	0	0.00	12.85	22	2,920	0.75%
2021/03/08	0	0.00	3	12.98	13.00	-3	2,966	-0.10%
2021/03/04	3	13.40	0	0.00	13.45	3	2,980	0.10%
2021/03/03	0	0.00	1	13.15	13.55	-1	2,993	-0.03%
2021/02/26	1	14.00	0	0.00	14.00	1	3,088	0.03%
2021/02/25	1	14.20	0	0.00	14.35	1	3,178	0.03%
2021/02/23	0	0.00	2	14.05	14.00	-2	3,079	-0.06%
2021/02/22	0	0.00	3	14.15	14.00	-3	3,058	-0.10%
2021/02/19	4	13.24	3	13.65	13.85	1	3,019	0.03%
2021/02/18	0	0.00	4	13.28	13.30	-4	2,968	-0.13%
2021/02/04	5	12.15	0	0.00	12.00	5	2,974	0.17%
2021/02/03	1	12.15	0	0.00	12.10	1	2,989	0.03%
2021/02/02	3	12.25	1	12.30	12.20	2	2,982	0.07%
2021/02/01	0	0.00	1	11.75	11.80	-1	2,967	-0.03%
2021/01/29	2	12.28	2	13.05	12.20	0	2,943	0.00%
2021/01/28	0	0.00	1	13.10	12.90	-1	2,908	-0.03%
2021/01/27	0	0.00	3	13.08	13.45	-3	2,898	-0.10%
2021/01/26	3	13.40	1	13.30	13.20	2	2,901	0.07%
2021/01/25	9	13.74	3	13.88	13.80	6	2,879	0.21%
2021/01/22	1	13.20	1	12.90	13.00	0	2,821	0.00%
2021/01/21	3	13.33	4	13.54	13.10	-1	2,787	-0.04%
2021/01/20	7	13.64	5	13.71	13.20	2	2,764	0.07%
2021/01/19	15	14.93	3	14.87	14.45	12	2,699	0.44%
2021/01/18	0	0.00	14	13.91	14.25	-14	2,538	-0.55%
2021/01/15	7	13.09	5	13.25	13.00	2	2,464	0.08%
2021/01/14	0	0.00	2	14.03	13.80	-2	2,417	-0.08%
2021/01/13	1	14.00	2	13.93	13.75	-1	2,381	-0.04%
2021/01/12	9	13.93	9	14.07	13.50	0	2,341	0.00%
2021/01/11	9	14.70	6	13.89	14.70	3	2,235	0.13%
2021/01/08	1	12.75	0	0.00	13.40	1	2,097	0.05%
2021/01/06	4	12.19	14	12.85	12.05	-10	1,996	-0.50%
2021/01/05	7	13.29	17	13.03	13.35	-10	1,906	-0.52%
2021/01/04	7	13.39	2	13.25	13.05	5	1,857	0.27%
2020/12/31	5	13.27	10	13.34	13.20	-5	1,819	-0.27%
2020/12/30	2	13.30	5	13.27	13.85	-3	1,765	-0.17%
2020/12/29	10	14.09	13	13.64	13.30	-3	1,692	-0.18%
2020/12/28	5	13.51	4	13.53	13.55	1	1,552	0.06%
2020/12/25	20	11.65	27	11.83	12.35	-7	1,490	-0.47%
2020/12/24	21	11.15	5	11.07	11.25	16	1,315	1.22%
2020/12/22	4	10.26	2	10.25	10.25	2	1,201	0.17%
2020/12/21	0	0.00	18	10.13	10.20	-18	1,191	-1.51%
2020/12/16	7	10.43	5	10.45	10.35	2	1,186	0.17%
2020/12/15	1	10.90	0	0.00	10.35	1	1,247	0.08%
2020/12/14	0	0.00	7	11.10	11.00	-7	1,254	-0.56%
2020/12/11	9	10.73	12	10.52	10.80	-3	1,225	-0.24%
2020/12/09	14	11.23	2	11.30	11.15	12	1,153	1.04%
2020/12/08	0	0.00	2	10.60	10.50	-2	1,115	-0.18%
2020/12/07	2	10.90	5	10.73	10.80	-3	1,107	-0.27%
2020/12/04	2	10.50	49	10.20	10.50	-47	1,054	-4.46%
2020/12/03	19	10.01	93	10.16	10.20	-74	1,017	-7.27%
2020/11/30	2	9.84	0	0.00	9.75	2	965	0.21%
2020/11/27	24	9.73	9	9.71	9.74	15	952	1.57%
2020/11/26	25	9.72	5	9.52	9.72	20	952	2.10%
2020/11/25	7	9.69	29	9.60	9.51	-22	992	-2.22%
2020/11/24	31	9.70	10	9.72	10.00	21	923	2.27%
2020/11/23	0	0.00	2	9.12	9.13	-2	850	-0.24%
2020/11/20	5	9.12	3	9.08	9.09	2	856	0.23%
2020/11/19	0	0.00	1	8.91	8.91	-1	839	-0.12%
2020/11/17	40	8.92	0	0.00	8.91	40	832	4.80%
2020/11/16	30	8.90	0	0.00	8.85	30	840	3.57%
2020/11/13	1	8.90	2	8.91	8.90	-1	844	-0.12%
2020/11/12	3	9.35	3	9.48	9.03	0	834	0.00%
2020/11/11	2	9.20	0	0.00	9.19	2	784	0.25%
2020/11/09	3	8.69	0	0.00	8.66	3	760	0.39%
2020/11/04	0	0.00	2	8.68	8.67	-2	779	-0.26%
2020/11/03	2	8.84	5	8.83	8.81	-3	774	-0.39%
2020/10/29	5	8.60	0	0.00	8.58	5	832	0.60%
2020/10/27	0	0.00	6	8.72	8.72	-6	858	-0.70%
2020/10/19	1	8.74	0	0.00	8.74	1	897	0.11%
2020/10/16	0	0.00	5	8.72	8.70	-5	901	-0.55%
2020/10/14	1	8.75	0	0.00	8.67	1	918	0.11%
2020/10/13	1	8.66	0	0.00	8.66	1	968	0.10%
2020/10/06	1	8.86	0	0.00	8.89	1	1,116	0.09%
2020/09/30	0	0.00	3	8.74	8.77	-3	1,136	-0.26%
2020/09/29	3	8.90	0	0.00	8.80	3	1,144	0.26%
2020/09/28	3	8.65	0	0.00	8.65	3	1,153	0.26%
2020/09/25	0	0.00	3	8.69	8.52	-3	1,160	-0.26%
2020/09/22	8	9.03	0	0.00	9.01	8	1,151	0.69%
2020/09/21	3	9.39	6	9.41	9.20	-3	1,146	-0.26%
2020/09/18	1	9.36	7	9.62	9.73	-6	1,124	-0.53%
2020/09/17	0	0.00	5	9.39	9.58	-5	1,047	-0.48%
2020/09/16	0	0.00	6	8.88	8.93	-6	1,018	-0.59%
2020/09/11	3	8.77	0	0.00	9.10	3	1,022	0.29%
2020/09/09	0	0.00	2	9.14	9.05	-2	999	-0.20%
2020/09/07	0	0.00	4	9.10	9.06	-4	997	-0.40%
2020/09/04	1	8.93	0	0.00	8.95	1	991	0.10%
2020/09/03	2	9.08	10	9.00	9.06	-8	985	-0.81%
2020/09/02	0	0.00	11	8.95	8.97	-11	973	-1.13%
2020/09/01	8	9.01	0	0.00	9.00	8	975	0.82%
2020/08/31	21	9.20	13	9.28	9.25	8	968	0.83%
2020/08/27	0	0.00	26	9.07	9.20	-26	887	-2.93%
2020/08/26	2	8.68	25	8.68	8.70	-23	843	-2.73%
2020/08/25	0	0.00	10	8.38	8.31	-10	835	-1.20%
2020/08/24	5	8.28	0	0.00	8.27	5	834	0.60%
2020/08/20	10	8.26	0	0.00	8.09	10	834	1.20%
2020/08/19	20	8.57	0	0.00	8.45	20	827	2.42%
2020/08/14	4	8.65	0	0.00	8.67	4	821	0.49%
2020/08/13	0	0.00	1	8.70	8.58	-1	826	-0.12%
2020/08/12	5	8.78	0	0.00	8.67	5	827	0.60%
2020/08/10	0	0.00	2	8.82	8.82	-2	831	-0.24%
2020/08/07	8	8.94	0	0.00	8.85	8	836	0.96%
2020/08/05	5	9.15	0	0.00	9.11	5	832	0.60%
2020/08/04	5	9.08	1	9.24	9.16	4	828	0.48%
2020/08/03	0	0.00	2	8.89	9.14	-2	793	-0.25%
2020/07/28	2	8.52	4	8.93	8.41	-2	813	-0.25%
2020/07/27	0	0.00	4	8.87	8.78	-4	824	-0.49%
2020/07/24	0	0.00	1	8.41	8.41	-1	814	-0.12%
2020/07/21	7	8.54	0	0.00	8.50	7	832	0.84%
2020/07/17	0	0.00	7	9.32	8.85	-7	831	-0.84%
2020/07/16	4	9.37	5	9.03	9.70	-1	783	-0.13%
2020/07/09	1	8.45	0	0.00	8.50	1	704	0.14%
2020/07/08	3	8.37	0	0.00	8.42	3	695	0.43%
2020/07/07	0	0.00	6	8.32	8.35	-6	689	-0.87%
2020/06/30	0	0.00	39	8.12	8.15	-39	723	-5.39%
2020/06/15	1	8.15	2	8.06	8.01	-1	746	-0.13%
2020/06/12	1	8.02	0	0.00	8.22	1	746	0.13%
2020/06/11	1	8.50	0	0.00	8.30	1	745	0.13%
2020/06/09	0	0.00	7	8.78	8.66	-7	768	-0.91%
2020/06/08	4	8.71	3	8.80	8.69	1	777	0.13%
2020/06/05	8	8.73	0	0.00	8.75	8	774	1.03%
2020/06/04	13	8.85	0	0.00	8.83	13	772	1.68%
2020/05/27	13	8.38	0	0.00	8.33	13	773	1.68%
2020/05/26	10	8.42	1	8.44	8.40	9	782	1.15%
2020/05/22	3	8.19	0	0.00	8.22	3	803	0.37%
2020/05/21	0	0.00	0	8.23	8.28	0	802	0.00%
2020/05/19	6	8.30	0	0.00	8.27	6	810	0.74%
2020/05/15	3	8.58	0	0.00	8.49	3	841	0.36%
2020/05/08	0	0.00	4	8.90	8.72	-4	875	-0.46%
2020/05/04	1	8.56	0	0.00	8.56	1	979	0.10%
2020/04/30	2	8.57	0	0.00	8.75	2	986	0.20%
2020/04/29	0	0.00	5	8.45	8.27	-5	983	-0.51%
2020/04/28	5	8.29	0	0.00	8.28	5	1,001	0.50%
2020/04/27	0	0.00	15	8.22	8.45	-15	1,011	-1.48%
2020/04/20	8	8.06	0	0.00	8.03	8	1,162	0.69%
2020/04/17	2	8.13	5	8.27	8.02	-3	1,176	-0.25%
2020/04/16	7	8.32	9	7.70	8.26	-2	1,167	-0.17%
2020/04/15	9	8.04	6	8.08	8.08	3	1,145	0.26%
2020/04/09	1	7.59	5	7.64	7.22	-4	1,215	-0.33%
2020/04/08	5	7.53	19	7.53	7.53	-14	1,218	-1.15%
2020/03/26	2	6.48	0	0.00	6.42	2	1,676	0.12%
2020/03/25	0	0.00	2	6.54	6.53	-2	1,716	-0.12%
2020/03/20	0	0.00	5	5.84	5.84	-5	1,697	-0.29%
2020/03/19	12	5.32	10	5.32	5.31	2	1,689	0.12%
2020/03/17	0	0.00	25	5.84	5.81	-25	1,683	-1.49%
2020/03/16	2	6.21	10	6.24	6.21	-8	1,698	-0.47%
2020/03/13	5	6.54	0	0.00	6.70	5	1,686	0.30%
2020/03/12	5	7.40	4	7.42	7.26	1	1,663	0.06%
2020/03/11	0	0.00	10	8.18	8.02	-10	1,656	-0.60%
2020/03/10	0	0.00	4	8.20	8.28	-4	1,657	-0.24%
2020/03/09	5	8.40	0	0.00	8.33	5	1,655	0.30%
2020/03/05	0	0.00	3	9.01	9.01	-3	1,658	-0.18%
2020/03/03	3	9.24	0	0.00	9.12	3	1,646	0.18%
2020/03/02	9	9.02	0	0.00	9.02	9	1,639	0.55%
2020/02/25	4	9.86	0	0.00	9.80	4	1,609	0.25%
2020/02/24	2	9.65	0	0.00	9.68	2	1,590	0.13%
2020/02/21	4	9.81	0	0.00	9.77	4	1,584	0.25%
2020/02/20	3	9.73	0	0.00	9.72	3	1,571	0.19%
2020/02/19	1	9.82	0	0.00	9.79	1	1,564	0.06%
2020/02/18	2	10.20	1	9.92	9.90	1	1,553	0.06%
2020/02/17	17	9.70	0	0.00	9.90	17	1,521	1.12%
2020/02/14	17	9.71	0	0.00	9.64	17	1,507	1.13%
2020/02/13	1	9.63	9	9.52	9.50	-8	1,492	-0.54%
2020/02/12	2	9.90	0	0.00	9.80	2	1,476	0.14%
2020/02/11	2	9.85	5	9.83	9.82	-3	1,459	-0.21%
2020/02/10	5	9.84	2	9.44	9.84	3	1,439	0.21%
2020/02/07	3	9.43	3	9.46	9.40	0	1,413	0.00%
2020/02/06	3	9.61	38	9.62	9.86	-35	1,393	-2.51%
2020/02/05	33	10.00	4	10.00	10.00	29	1,335	2.17%
2020/02/04	6	9.04	0	0.00	9.13	6	1,277	0.47%
2020/02/03	4	8.16	0	0.00	8.30	4	1,261	0.32%
2020/01/31	5	8.97	5	9.00	8.82	0	1,239	0.00%
2020/01/20	4	9.82	0	0.00	9.97	4	1,194	0.33%
2020/01/17	5	10.00	0	0.00	10.00	5	1,174	0.43%
2020/01/16	9	10.14	6	10.13	10.10	3	1,153	0.26%
2020/01/15	5	10.45	10	10.51	10.50	-5	1,114	-0.45%
2020/01/14	4	9.30	0	0.00	9.76	4	1,021	0.39%
2020/01/13	0	0.00	6	8.97	8.88	-6	991	-0.60%
2020/01/09	5	9.16	0	0.00	9.20	5	964	0.52%
2020/01/08	3	9.04	2	9.04	9.04	1	952	0.10%
2020/01/07	2	10.00	12	9.59	9.71	-10	934	-1.07%
2020/01/06	1	10.10	6	10.10	10.05	-5	906	-0.55%
2020/01/03	4	10.44	1	10.80	10.30	3	887	0.34%
2020/01/02	9	10.48	11	10.42	10.50	-2	853	-0.23%
2019/12/31	15	10.72	6	10.76	10.55	9	829	1.08%
2019/12/30	7	9.97	2	10.18	10.20	5	781	0.64%
2019/12/27	14	9.89	20	10.00	10.25	-6	753	-0.80%
2019/12/26	20	10.32	40	10.49	10.30	-20	705	-2.84%
2019/12/25	32	9.86	19	9.84	9.86	13	548	2.37%
2019/12/24	18	8.83	14	8.80	8.97	4	508	0.79%
2019/12/23	9	8.10	24	7.82	8.16	-15	464	-3.23%
2019/12/20	17	7.27	0	0.00	7.42	17	381	4.46%
2019/12/19	10	6.95	1	7.05	6.75	9	336	2.68%
2019/12/12	21	7.18	0	0.00	7.13	21	335	6.26%
2019/12/11	1	7.29	0	0.00	7.30	1	325	0.31%
2019/12/10	0	0.00	10	7.05	6.95	-10	305	-3.28%
2019/12/06	10	6.99	10	7.11	6.97	0	303	0.00%
2019/12/05	2	7.05	10	7.08	7.09	-8	297	-2.69%
2019/12/03	10	6.92	10	7.15	7.03	0	283	0.00%
2019/12/02	2	6.76	0	0.00	6.77	2	267	0.75%
2019/11/26	2	6.83	0	0.00	6.84	2	297	0.67%
2019/11/22	4	6.65	2	6.70	6.60	2	296	0.68%
2019/11/21	6	6.54	0	0.00	6.56	6	299	2.00%
2019/11/18	0	0.00	1	6.69	6.70	-1	300	-0.33%
2019/11/14	0	0.00	4	6.87	6.78	-4	304	-1.31%
2019/11/13	4	7.01	0	0.00	7.00	4	302	1.32%
2019/10/21	0	0.00	5	7.13	7.17	-5	324	-1.54%
2019/10/18	4	7.11	0	0.00	7.09	4	325	1.23%
2019/10/16	8	7.12	0	0.00	7.10	8	326	2.45%
2019/10/14	0	0.00	3	7.37	7.18	-3	323	-0.93%
2019/10/08	0	0.00	5	7.33	7.19	-5	319	-1.56%
2019/10/07	5	7.18	0	0.00	7.29	5	319	1.56%
2019/10/04	5	7.25	0	0.00	7.17	5	319	1.56%
2019/10/03	1	7.27	1	7.26	7.27	0	315	0.00%
2019/10/02	6	7.37	0	0.00	7.35	6	312	1.92%
2019/09/17	5	6.93	0	0.00	7.00	5	278	1.79%
2019/09/06	0	0.00	2	6.95	6.95	-2	323	-0.62%
2019/09/04	0	0.00	4	6.94	6.97	-4	327	-1.22%
2019/09/02	0	0.00	6	6.98	7.04	-6	320	-1.87%
2019/08/30	10	7.03	0	0.00	7.05	10	316	3.16%
2019/08/14	0	0.00	5	6.66	6.67	-5	287	-1.74%
2019/08/13	5	6.68	0	0.00	6.64	5	289	1.73%
2019/08/06	5	6.73	20	6.75	6.82	-15	293	-5.11%
2019/08/05	0	0.00	10	6.97	6.92	-10	294	-3.39%
2019/07/19	0	0.00	5	7.35	7.38	-5	297	-1.68%
2019/07/12	0	0.00	0.5	7.49	7.51	-0.5	313	-0.17%
2019/07/05	0	0.00	11	7.68	7.74	-11	341	-3.22%
2019/07/04	8	7.87	14	7.67	7.80	-6	343	-1.75%
2019/07/01	0	0.00	1	7.47	7.45	-1	359	-0.28%
2019/06/27	0	0.00	2	7.42	7.45	-2	365	-0.55%
2019/06/26	1	7.51	0	0.00	7.42	1	370	0.27%
2019/06/21	15	7.85	11	7.67	7.53	4	380	1.05%
2019/06/20	6	7.68	0	0.00	7.85	6	364	1.65%
2019/05/23	0	0.00	3	7.60	7.50	-3	411	-0.73%
2019/05/10	0	0.00	2	8.36	8.13	-2	564	-0.35%
2019/05/07	0	0.00	1	8.61	8.56	-1	562	-0.18%
2019/05/06	1	8.54	0	0.00	8.52	1	564	0.18%
2019/04/19	0	0.00	4	9.01	8.99	-4	553	-0.72%
2019/04/17	2	9.09	1	9.07	9.18	1	556	0.18%
2019/04/10	1	9.00	0	0.00	8.95	1	536	0.19%
2019/03/15	0	0.00	3	9.15	9.12	-3	515	-0.58%
2019/03/14	1	9.07	0	0.00	9.05	1	521	0.19%
2019/03/13	0	0.00	0.1	9.05	9.06	-0.1	531	-0.01%
2019/02/27	1	9.26	0	0.00	9.39	1	661	0.15%
2019/02/25	3	9.84	6	9.78	9.72	-3	661	-0.45%
2019/02/14	2	10.15	5	10.00	9.96	-3	637	-0.47%
2019/02/13	6	9.39	3	8.86	9.68	3	593	0.51%
2019/02/12	2	8.69	0	0.00	8.80	2	548	0.36%
2019/01/30	0	0.00	2	8.41	8.38	-2	551	-0.36%
2019/01/28	1	8.57	0	0.00	8.53	1	587	0.17%
2019/01/22	1	8.56	0	0.00	8.55	1	679	0.15%
2019/01/21	1	8.67	0	0.00	8.64	1	686	0.15%
2019/01/14	0	0.00	4	8.51	8.42	-4	714	-0.56%
2019/01/10	1	8.58	0	0.00	8.60	1	724	0.14%
2019/01/09	3	8.62	2	8.50	8.77	1	730	0.14%
2019/01/07	2	8.40	0	0.00	8.43	2	751	0.27%
2019/01/04	0	0.00	3	8.30	8.28	-3	771	-0.39%
2018/12/27	0	0.00	1	9.01	8.91	-1	835	-0.12%
2018/12/21	0	0.00	3	9.29	9.36	-3	893	-0.34%
2018/12/19	0	0.00	3	9.29	9.28	-3	896	-0.33%
2018/12/17	1	9.48	0	0.00	9.47	1	906	0.11%
2018/12/12	3	10.00	8	10.00	9.95	-5	921	-0.54%
2018/12/07	0	0.00	10	10.20	10.20	-10	975	-1.03%
2018/12/06	3	10.28	1	10.15	10.15	2	983	0.20%
2018/12/05	0	0.00	1	10.85	10.90	-1	988	-0.10%
2018/12/04	18	11.12	5	11.40	11.20	13	994	1.31%
2018/12/03	5	10.95	1	10.70	10.95	4	961	0.42%
2018/11/28	0	0.00	1	9.72	9.70	-1	946	-0.11%
2018/11/26	0	0.00	2	9.20	9.24	-2	964	-0.21%
2018/11/23	2	9.12	0	0.00	9.09	2	979	0.20%
2018/11/09	2	9.92	0	0.00	9.90	2	1,285	0.16%
2018/11/08	0	0.00	1	9.93	9.85	-1	1,327	-0.08%
2018/11/07	1	9.87	1	10.05	10.05	0	1,379	0.00%
2018/11/06	1	9.92	6	10.03	9.70	-5	1,423	-0.35%
2018/11/05	1	10.20	11	10.15	10.15	-10	1,433	-0.70%
2018/11/02	14	10.58	2	10.73	10.70	12	1,428	0.84%
2018/11/01	14	10.00	2	9.70	9.97	12	1,414	0.85%
2018/10/31	1	9.19	1	9.18	9.30	0	1,439	0.00%
2018/10/30	0	0.00	2	8.73	8.54	-2	1,449	-0.14%
2018/10/26	0	0.00	3	9.11	9.05	-3	1,522	-0.20%
2018/10/25	2	9.20	3	9.19	9.21	-1	1,540	-0.06%
2018/10/24	0	0.00	13	10.11	10.10	-13	1,583	-0.82%
2018/10/19	1	10.50	5	10.55	10.55	-4	1,757	-0.23%
2018/10/18	0	0.00	2	10.95	10.90	-2	1,859	-0.11%
2018/10/17	0	0.00	1	11.40	11.00	-1	2,087	-0.05%
2018/10/16	2	11.25	1	10.95	11.25	1	2,173	0.05%
2018/10/15	1	10.75	0	0.00	10.65	1	2,231	0.04%
2018/10/12	2	10.90	1	11.10	10.90	1	2,263	0.04%
2018/10/11	0	0.00	9	10.70	10.70	-9	2,327	-0.39%
2018/10/09	9	11.84	1	10.80	11.85	8	2,419	0.33%
2018/10/08	2	10.93	0	0.00	10.80	2	2,448	0.08%
2018/10/03	0	0.00	1	12.40	12.10	-1	2,706	-0.04%
2018/09/28	5	12.50	16	12.40	12.50	-11	3,037	-0.36%
2018/09/25	2	13.40	0	0.00	13.30	2	3,759	0.05%
2018/09/21	0	0.00	2	13.25	13.40	-2	3,932	-0.05%
2018/09/20	0	0.00	6	13.22	13.15	-6	4,031	-0.15%
2018/09/17	2	13.85	1	13.80	13.75	1	4,216	0.02%
2018/09/14	1	14.20	4	14.04	14.15	-3	4,274	-0.07%
2018/09/13	1	13.60	5	13.53	13.45	-4	4,268	-0.09%
2018/09/10	22	13.92	21	13.29	13.30	1	4,404	0.02%
2018/09/07	4	13.95	0	0.00	13.80	4	4,467	0.09%
2018/09/05	10	15.40	0	0.00	15.00	10	4,942	0.20%
2018/09/03	4	15.75	2	15.10	15.15	2	5,166	0.04%
2018/08/31	2	15.95	1	15.95	15.90	1	5,436	0.02%
2018/08/30	0	0.00	1	16.00	15.85	-1	5,604	-0.02%
2018/08/29	1	16.10	0	0.00	16.10	1	5,753	0.02%
2018/08/28	7	16.26	4	16.28	16.10	3	5,776	0.05%
2018/08/27	4	15.83	12	15.84	16.05	-8	5,777	-0.14%
2018/08/24	0	0.00	1	14.60	14.60	-1	5,769	-0.02%
2018/08/22	0	0.00	21	15.25	15.10	-21	6,032	-0.35%
2018/08/20	1	15.40	0	0.00	15.30	1	6,369	0.02%
2018/08/17	1	15.65	0	0.00	15.30	1	6,406	0.02%
2018/08/16	2	15.63	2	15.63	15.55	0	6,390	0.00%
2018/08/15	1	15.50	11	15.43	15.20	-10	6,420	-0.16%
2018/08/13	0	0.00	5	15.50	15.00	-5	6,439	-0.08%
2018/08/08	0	0.00	4	17.40	17.20	-4	6,397	-0.06%
2018/08/07	1	17.95	0	0.00	17.65	1	6,377	0.02%
2018/08/03	18	17.29	15	16.80	17.20	3	6,439	0.05%
2018/08/02	17	17.46	22	16.95	17.10	-5	6,491	-0.08%
2018/08/01	0	0.00	2	17.95	17.65	-2	6,468	-0.03%
2018/07/30	5	17.90	3	17.55	17.55	2	6,448	0.03%
2018/07/27	21	19.00	23	18.83	18.90	-2	6,377	-0.03%
2018/07/26	0	0.00	1	18.50	18.55	-1	6,317	-0.02%
2018/07/25	20	18.96	6	19.18	18.55	14	6,256	0.22%
2018/07/24	22	18.98	7	18.54	19.35	15	6,146	0.24%
2018/07/23	4	17.38	17	16.45	17.75	-13	5,916	-0.22%
2018/07/20	22	16.63	0	0.00	16.15	22	5,822	0.38%
2018/07/19	3	17.63	0	0.00	17.35	3	5,750	0.05%
2018/07/18	1	18.70	13	17.57	17.50	-12	5,711	-0.21%
2018/07/17	3	18.13	6	18.23	17.85	-3	5,631	-0.05%
2018/07/16	6	19.85	1	19.00	19.00	5	5,526	0.09%
2018/07/13	4	20.10	0	0.00	20.00	4	5,469	0.07%
2018/07/11	7	20.70	2	19.80	19.70	5	5,317	0.09%
2018/07/10	21	20.10	7	20.12	20.10	14	5,227	0.27%
2018/07/09	24	22.08	5	22.04	21.10	19	5,113	0.37%
2018/07/06	27	22.51	15	21.80	22.05	12	5,022	0.24%
2018/07/05	38	24.36	26	23.68	22.80	12	4,869	0.25%
2018/07/04	8	24.70	51	24.84	24.80	-43	4,698	-0.92%
2018/07/03	49	24.98	27	24.66	25.20	22	4,483	0.49%
2018/07/02	19	22.27	30.4	22.52	23.30	-11.4	4,120	-0.28%
2018/06/29	19	21.42	36	21.61	21.20	-17	3,941	-0.43%
2018/06/28	37	21.99	7	22.16	22.30	30	3,839	0.78%
2018/06/27	13	20.83	4	20.70	20.65	9	3,761	0.24%
2018/06/26	4	20.09	11	19.53	20.30	-7	3,717	-0.19%
2018/06/25	16	20.10	3	19.05	20.00	13	3,675	0.35%
2018/06/22	1	18.60	3	18.70	18.60	-2	3,629	-0.06%
2018/06/21	3	19.75	2	19.80	19.20	1	3,620	0.03%
2018/06/20	2	18.00	13	18.98	18.80	-11	3,602	-0.31%
2018/06/19	4	20.10	191	20.29	20.00	-187	3,608	-5.18%	大賣/鉅額交易
2018/06/15	200	19.71	13	20.22	20.90	187	3,599	5.19%	大買/鉅額交易
2018/06/14	19	20.91	260	21.86	20.75	-241	3,528	-6.83%	大賣/鉅額交易
2018/06/13	279	20.82	43	22.45	23.00	236	3,397	6.95%	大買/鉅額交易
2018/06/12	13	21.00	7	21.00	21.00	6	3,023	0.20%
2018/06/11	13	18.42	11	18.92	19.10	2	2,959	0.07%
2018/06/08	59	17.08	43	17.02	17.40	16	2,778	0.58%
2018/06/07	50	15.33	1	15.00	15.85	49	2,491	1.97%
2018/06/06	8	14.40	21	14.29	14.45	-13	2,324	-0.56%
2018/06/05	2	13.53	1	13.10	13.15	1	2,163	0.05%
2018/06/04	12	13.04	16	13.15	13.85	-4	2,104	-0.19%
2018/06/01	13	13.18	7	13.69	13.05	6	2,045	0.29%
2018/05/31	19	14.23	15	14.05	13.70	4	2,019	0.20%
2018/05/30	11	13.76	5	12.87	14.00	6	1,885	0.32%
2018/05/29	19	12.91	59	12.64	13.35	-40	1,803	-2.22%
2018/05/28	3	11.60	2	11.15	12.15	1	1,689	0.06%
2018/05/25	22	11.04	2	11.10	11.05	20	1,551	1.29%
2018/05/24	2	10.80	0	0.00	10.70	2	1,509	0.13%
2018/05/23	9	11.00	9	10.62	10.80	0	1,496	0.00%
2018/05/22	15	10.93	3.5	11.30	11.30	11.5	1,417	0.81%
2018/05/21	6	10.30	0	0.00	10.30	6	1,295	0.46%
2018/05/18	0	0.00	5	10.20	10.20	-5	1,302	-0.38%
2018/05/17	3	10.25	22	10.14	10.20	-19	1,304	-1.46%
2018/05/16	21	10.80	0	0.00	10.50	21	1,277	1.64%
2018/05/15	0	0.00	1	10.65	10.65	-1	1,267	-0.08%
2018/05/14	14	11.33	1	10.85	11.10	13	1,260	1.03%
2018/05/11	1	11.10	6	10.75	10.95	-5	1,216	-0.41%
2018/05/10	9	11.09	1	10.55	11.20	8	1,135	0.70%
2018/05/09	0	0.00	6	10.24	10.20	-6	1,042	-0.58%
2018/05/08	7	10.61	100	10.95	10.60	-93	1,026	-9.06%
2018/04/24	20	9.99	0	0.00	9.98	20	1,058	1.89%
2018/04/20	1	10.20	0	0.00	10.20	1	1,081	0.09%
2018/04/10	10	10.10	0	0.00	10.10	10	1,591	0.63%
2018/03/31	0	0.00	2	10.30	10.35	-2	1,676	-0.12%
2018/03/30	10	10.30	6	10.38	10.30	4	1,694	0.24%
2018/03/29	22	10.53	0	0.00	10.55	22	1,672	1.32%
2018/03/28	2	10.65	1	10.60	10.55	1	1,669	0.06%
2018/03/27	4	10.76	0	0.00	10.65	4	1,672	0.24%
2018/03/15	0	0.00	1	10.70	10.80	-1	1,467	-0.07%
2018/03/13	0	0.00	1	10.45	10.50	-1	1,461	-0.07%
2018/03/06	0	0.00	1	11.10	11.10	-1	1,507	-0.07%
2018/03/02	40	10.58	10	10.72	10.75	30	1,595	1.88%
2018/03/01	10	10.95	0	0.00	11.15	10	1,576	0.63%
2018/02/26	0	0.00	6	10.30	10.15	-6	1,486	-0.40%
2018/02/23	15	10.29	0	0.00	10.30	15	1,482	1.01%
2018/02/12	2	9.82	0	0.00	10.05	2	1,503	0.13%
2018/01/22	0	0.00	1	10.55	10.90	-1	2,671	-0.04%
2018/01/18	1	10.55	0	0.00	10.55	1	2,975	0.03%
2018/01/12	0	0.00	60	10.71	10.75	-60	3,064	-1.96%
2018/01/11	0	0.00	10	11.03	11.05	-10	3,075	-0.33%
2018/01/10	0	0.00	51	10.84	10.75	-51	3,110	-1.64%
2018/01/09	0	0.00	19	11.20	11.20	-19	3,065	-0.62%
2018/01/08	2	12.10	0	0.00	11.85	2	3,003	0.07%
2018/01/05	0	0.00	3	11.97	12.00	-3	2,938	-0.10%
2018/01/04	95	12.02	1	12.25	12.25	94	2,806	3.35%