華東 (8110)-凱基-桃園券商分點個股進出

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
▼0.35
漲幅
-1.91%
成交量
6,972張
產業
上市半導體類股
361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－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/04/30	5	18.70	9	18.19	17.95	-4	9,346	-0.04%
2024/04/29	50	18.74	17	18.89	18.30	33	9,328	0.35%
2024/04/26	8	18.63	16	18.51	18.55	-8	9,030	-0.09%
2024/04/25	9	18.07	12	18.56	17.90	-3	8,910	-0.03%
2024/04/24	6	18.10	22	18.21	18.45	-16	8,856	-0.18%
2024/04/23	1	17.10	0	0.00	17.00	1	8,723	0.01%
2024/04/22	4	17.10	3	17.27	16.90	1	8,719	0.01%
2024/04/19	3	17.87	7.4	17.63	17.55	-4.4	8,684	-0.05%
2024/04/18	0.2	18.53	2	18.75	18.05	-1.8	8,563	-0.02%
2024/04/17	16	18.99	30	18.91	18.80	-14	8,462	-0.17%
2024/04/16	6.3	18.13	11	18.38	18.65	-4.7	8,293	-0.06%
2024/04/15	35	19.05	6	18.47	18.75	29	8,065	0.36%
2024/04/12	3	18.40	10	18.35	18.50	-7	7,796	-0.09%
2024/04/10	2	17.98	2	18.20	18.00	0	7,554	0.00%
2024/04/09	41	17.91	3	17.95	17.90	38	7,526	0.50%
2024/04/08	0	0.00	8	17.56	17.75	-8	7,483	-0.11%
2024/04/03	5	17.40	2	17.15	17.25	3	7,434	0.04%
2024/04/02	5	17.65	4	17.55	17.40	1	7,423	0.01%
2024/04/01	2	17.65	4	17.75	17.65	-2	7,452	-0.03%
2024/03/29	7	18.18	12	18.15	17.90	-5	7,416	-0.07%
2024/03/28	2	18.10	3	17.98	17.85	-1	7,179	-0.01%
2024/03/27	0	0.00	2	17.35	17.25	-2	7,086	-0.03%
2024/03/26	4	17.71	4	17.45	17.55	0	7,331	0.00%
2024/03/25	0	0.00	11	17.80	17.65	-11	7,234	-0.15%
2024/03/22	17	17.57	24	17.97	17.55	-7	7,183	-0.10%
2024/03/21	0	0.00	9	17.18	17.40	-9	6,880	-0.13%
2024/03/18	2	16.15	2	16.40	16.50	0	6,949	0.00%
2024/03/15	1	16.25	1	16.45	16.05	0	6,946	0.00%
2024/03/14	4	16.50	30	16.45	16.45	-26	6,937	-0.37%
2024/03/13	27	17.17	1	17.25	16.90	26	6,915	0.38%
2024/03/12	6	16.97	0	0.00	17.40	6	6,880	0.09%
2024/03/11	2	16.65	0	0.00	16.60	2	6,794	0.03%
2024/03/08	30	17.33	37	17.24	16.65	-7	6,789	-0.10%
2024/03/07	54	18.03	41	18.04	16.95	13	6,702	0.19%
2024/03/06	18	17.26	10	17.45	17.60	8	6,422	0.12%
2024/03/04	7	16.93	2	16.83	16.70	5	6,379	0.08%
2024/02/29	7	16.84	4	16.89	16.75	3	6,349	0.05%
2024/02/27	1	16.50	2	16.40	16.35	-1	6,301	-0.02%
2024/02/26	1	17.05	2	16.98	16.90	-1	6,255	-0.02%
2024/02/23	2	17.25	34	17.28	17.00	-32	6,261	-0.51%
2024/02/22	6	17.86	3.5	17.69	17.60	2.5	6,157	0.04%
2024/02/21	39.5	17.71	33	17.45	17.50	6.5	5,969	0.11%
2024/02/20	119.1	17.86	109	17.58	17.40	10.1	5,761	0.18%	大買/大賣/
2024/02/19	14	17.53	9	17.13	17.55	5	5,046	0.10%
2024/02/16	0	0.00	8	16.01	16.20	-8	4,723	-0.17%
2024/02/15	0	0.00	10	15.30	15.40	-10	4,669	-0.21%
2024/02/05	2	15.25	0	0.00	15.25	2	4,744	0.04%
2024/02/01	0	0.00	1	15.60	15.45	-1	4,743	-0.02%
2024/01/31	1	16.15	1	16.05	15.80	0	4,858	0.00%
2024/01/30	0	0.00	3	15.98	16.05	-3	5,057	-0.06%
2024/01/29	3	16.25	14	16.17	16.20	-11	5,165	-0.21%
2024/01/26	15	16.70	59	16.61	16.20	-44	5,147	-0.85%
2024/01/25	20	16.19	106	16.15	16.20	-86	4,967	-1.73%	大賣/
2024/01/24	12	15.39	32	15.50	15.50	-20	4,668	-0.43%
2024/01/23	9	14.71	2	14.73	14.90	7	4,690	0.15%
2024/01/22	0	0.00	5	14.50	14.45	-5	4,821	-0.10%
2024/01/19	7	14.34	0	0.00	14.30	7	5,049	0.14%
2024/01/15	16	14.30	40	14.31	14.50	-24	7,024	-0.34%
2024/01/12	5	14.10	0	0.00	14.05	5	7,009	0.07%
2024/01/09	26	13.99	0	0.00	14.00	26	6,975	0.37%
2024/01/08	10	14.20	4	14.23	14.25	6	6,943	0.09%
2024/01/02	0	0.00	4	15.00	15.00	-4	6,805	-0.06%
2023/12/29	0	0.00	1	15.35	15.25	-1	6,777	-0.01%
2023/12/28	11	15.40	1	15.40	15.45	10	6,746	0.15%
2023/12/27	1	15.30	5	15.30	15.30	-4	6,697	-0.06%
2023/12/26	0	0.00	9	15.46	15.40	-9	6,619	-0.14%
2023/12/25	0	0.00	6	15.47	15.40	-6	6,597	-0.09%
2023/12/22	10	15.66	0	0.00	15.55	10	6,591	0.15%
2023/12/21	61	15.82	14	15.90	15.70	47	6,456	0.73%
2023/12/19	0	0.00	10	14.90	14.90	-10	6,143	-0.16%
2023/12/18	0	0.00	11	15.16	15.15	-11	6,113	-0.18%
2023/12/15	11	15.51	12	15.38	15.40	-1	6,079	-0.02%
2023/12/14	41	15.53	11	15.53	15.40	30	5,992	0.50%
2023/12/13	0	0.00	1	15.00	15.00	-1	5,797	-0.02%
2023/12/11	9	15.06	11	15.10	15.05	-2	5,773	-0.03%
2023/12/08	3	14.75	0	0.00	14.75	3	5,761	0.05%
2023/12/07	5	14.75	0	0.00	14.80	5	5,759	0.09%
2023/12/06	0	0.00	2	14.90	14.90	-2	5,742	-0.03%
2023/12/05	7	15.04	5	15.05	15.00	2	5,742	0.03%
2023/12/04	2	15.35	1	15.60	15.25	1	5,764	0.02%
2023/12/01	10	15.54	19	15.46	15.45	-9	5,822	-0.16%
2023/11/29	15	15.30	10	15.30	15.30	5	5,902	0.08%
2023/11/28	0	14.85	0	0.00	14.90	0	5,861	0.00%
2023/11/27	14	14.86	0	0.00	14.75	14	5,835	0.24%
2023/11/22	6	15.50	3	15.50	15.50	3	5,717	0.05%
2023/11/21	10	15.40	6	15.38	15.30	4	5,648	0.07%
2023/11/20	8	15.38	0	0.00	15.40	8	5,600	0.14%
2023/11/16	0	0.00	16	15.30	15.35	-16	5,516	-0.29%
2023/11/15	20	15.36	62	15.53	15.35	-42	5,464	-0.77%
2023/11/14	1	15.35	53	15.23	15.20	-52	5,230	-0.99%
2023/11/13	58	15.00	36	15.30	15.30	22	5,182	0.42%
2023/11/10	20	14.85	22	14.80	14.90	-2	5,079	-0.04%
2023/11/09	30	15.12	2	14.95	14.95	28	5,048	0.55%
2023/11/08	26	15.19	5	15.21	15.10	21	5,025	0.42%
2023/11/07	27	15.17	6	15.11	15.10	21	4,872	0.43%
2023/11/06	28	15.17	1	14.90	15.20	27	4,592	0.59%
2023/11/03	2	14.88	11	14.76	14.75	-9	4,417	-0.20%
2023/11/02	11	14.91	6	14.96	14.95	5	4,321	0.12%
2023/11/01	7	14.80	4	14.68	14.70	3	4,137	0.07%
2023/10/31	10	15.13	2	15.45	14.90	8	3,995	0.20%
2023/10/30	19	15.71	13	15.72	15.50	6	3,797	0.16%
2023/10/27	16	16.38	20	16.10	16.15	-4	3,591	-0.11%
2023/10/26	66	16.39	33	16.29	16.25	33	3,414	0.97%
2023/10/25	61	16.51	169	16.63	16.75	-108	3,051	-3.54%	大賣/鉅額交易
2023/10/24	23	16.07	14	16.33	16.35	9	2,186	0.41%
2023/10/23	0	0.00	0.1	14.90	14.90	-0.1	1,744	-0.01%
2023/10/20	1	13.15	0	0.00	13.55	1	1,459	0.07%
2023/10/19	1	13.05	0	0.00	13.20	1	1,444	0.07%
2023/10/18	1	13.10	0	0.00	13.10	1	1,449	0.07%
2023/10/16	0	0.00	2	13.40	13.40	-2	1,461	-0.14%
2023/10/05	0	0.00	1	13.50	13.50	-1	1,532	-0.07%
2023/10/03	3	13.55	0	0.00	13.55	3	1,553	0.19%
2023/09/28	1	13.40	0	0.00	13.35	1	1,582	0.06%
2023/09/27	15	13.43	10	13.45	13.45	5	1,634	0.31%
2023/09/26	16	13.71	6	13.65	13.55	10	1,715	0.58%
2023/09/21	5	13.90	1	13.90	13.90	4	1,903	0.21%
2023/09/20	15	14.25	1	14.10	14.10	14	1,896	0.74%
2023/09/15	0	0.00	25	14.85	14.75	-25	1,917	-1.30%
2023/09/14	0	0.00	5.1	14.75	14.65	-5.1	1,931	-0.26%
2023/09/13	0	0.00	4	14.55	14.50	-4	1,933	-0.21%
2023/09/11	10	14.85	0	0.00	14.75	10	1,955	0.51%
2023/09/08	11	14.75	3	14.75	14.75	8	1,938	0.41%
2023/09/07	2	15.15	42	15.19	15.15	-40	1,912	-2.09%
2023/09/06	0	0.00	17	15.00	15.10	-17	1,879	-0.90%
2023/09/05	0	0.00	8	14.76	14.90	-8	1,775	-0.45%
2023/09/04	11	14.55	2	14.73	14.50	9	1,692	0.53%
2023/08/18	10	13.25	0	0.00	13.30	10	1,632	0.61%
2023/08/11	0	0.00	2	13.50	13.40	-2	1,627	-0.12%
2023/08/10	2	13.50	0	0.00	13.45	2	1,616	0.12%
2023/08/07	4	14.03	3	14.00	14.00	1	1,597	0.06%
2023/08/02	5	14.15	0	0.00	13.95	5	1,580	0.32%
2023/08/01	0	0.00	15	14.43	14.50	-15	1,567	-0.96%
2023/07/31	8	14.81	67	14.74	14.60	-59	1,571	-3.75%
2023/07/28	0	0.00	9	14.35	14.35	-9	1,504	-0.60%
2023/07/27	0	0.00	10	14.00	14.00	-10	1,465	-0.68%
2023/07/25	0	0.00	10	13.55	13.60	-10	1,445	-0.69%
2023/07/24	1	13.40	0	0.00	13.45	1	1,468	0.07%
2023/07/20	0	0.00	2	13.75	13.75	-2	1,466	-0.14%
2023/07/19	13	13.86	1	13.75	13.75	12	1,463	0.82%
2023/07/18	2	13.90	0	0.00	13.90	2	1,474	0.14%
2023/07/17	0	0.00	3	13.70	14.05	-3	1,477	-0.20%
2023/07/13	0	0.00	16	13.95	13.95	-16	1,481	-1.08%
2023/07/12	1	14.10	9	14.10	14.00	-8	1,495	-0.53%
2023/07/11	2	14.13	0	0.00	14.10	2	1,587	0.13%
2023/07/10	0	0.00	17	14.05	14.10	-17	1,856	-0.92%
2023/07/07	14	14.41	0	0.00	14.35	14	1,868	0.75%
2023/07/06	2	14.55	0	0.00	14.55	2	1,968	0.10%
2023/07/05	10	14.90	1	14.75	14.75	9	1,949	0.46%
2023/07/04	3	14.75	15	14.93	15.15	-12	1,896	-0.63%
2023/07/03	11	14.52	0	0.00	14.40	11	1,830	0.60%
2023/06/30	1	14.25	0	0.00	14.35	1	1,862	0.05%
2023/06/29	13.2	14.27	7	14.30	14.30	6.2	1,926	0.32%
2023/06/28	17	13.79	0	0.00	13.65	17	1,833	0.93%
2023/06/27	0	0.00	2	13.70	13.70	-2	1,844	-0.11%
2023/06/26	1	13.90	0	0.00	14.00	1	1,837	0.05%
2023/06/20	0	0.00	0.2	14.15	14.10	-0.2	1,822	-0.01%
2023/06/16	0	0.00	2	14.00	14.05	-2	1,792	-0.11%
2023/06/15	0	0.00	10	13.80	13.85	-10	1,773	-0.56%
2023/06/08	0	0.00	150	13.74	13.80	-150	1,767	-8.49%	大賣/鉅額交易
2023/06/07	0	0.00	18	13.99	14.00	-18	1,777	-1.01%
2023/06/05	10	13.90	1	13.90	13.90	9	1,825	0.49%
2023/06/02	1	13.95	5	14.00	13.80	-4	1,823	-0.22%
2023/06/01	0	0.00	2	13.65	13.65	-2	1,864	-0.11%
2023/05/31	0.2	13.70	0	0.00	13.70	0.2	1,958	0.01%
2023/05/26	27	13.31	29	13.28	13.20	-2	1,934	-0.10%
2023/05/22	0	0.00	2	13.20	13.15	-2	1,946	-0.10%
2023/05/19	5	13.15	0	0.00	13.10	5	1,955	0.26%
2023/05/18	0	0.00	1	13.10	13.20	-1	1,965	-0.05%
2023/05/17	2	13.10	12	13.10	13.05	-10	1,956	-0.51%
2023/05/10	2	12.85	3	12.85	12.85	-1	1,958	-0.05%
2023/05/09	2	13.03	0	0.00	12.90	2	1,969	0.10%
2023/05/04	4	13.28	1	13.25	13.30	3	1,981	0.15%
2023/05/03	0	0.00	6	13.25	13.30	-6	1,995	-0.30%
2023/04/28	1	13.60	0	0.00	13.50	1	2,041	0.05%
2023/04/25	4	13.11	1	13.10	13.15	3	2,031	0.15%
2023/04/21	2	13.35	33	13.42	13.35	-31	2,011	-1.54%
2023/04/20	0	0.00	3	13.65	13.70	-3	1,984	-0.15%
2023/04/19	2	13.88	0	0.00	13.90	2	1,964	0.10%
2023/04/18	21	14.14	0	0.00	13.90	21	1,939	1.08%
2023/04/17	27	13.96	7	14.01	14.00	20	1,921	1.04%
2023/04/14	30	14.36	0	0.00	14.15	30	1,890	1.59%
2023/04/13	28	14.48	5.2	14.38	14.15	22.8	1,785	1.28%
2023/04/12	5	13.89	0	0.00	13.95	5	1,502	0.33%
2023/04/11	6	13.96	1	14.05	14.10	5	1,476	0.34%
2023/04/10	0	0.00	86	13.41	13.45	-86	1,358	-6.33%
2023/04/07	0	0.00	2	13.55	13.55	-2	1,347	-0.15%
2023/04/06	21	13.80	0	0.00	13.65	21	1,333	1.57%
2023/03/31	19	13.71	8	13.96	13.75	11	1,295	0.85%
2023/03/30	34	13.38	41	13.51	13.55	-7	1,196	-0.58%
2023/03/28	2	12.75	0	0.00	12.75	2	1,084	0.18%
2023/03/24	0	0.00	8	13.10	13.25	-8	1,081	-0.74%
2023/03/23	1	12.90	0	0.00	13.00	1	1,064	0.09%
2023/03/22	75	13.05	0	0.00	13.00	75	1,063	7.05%
2023/03/20	4	12.98	0	0.00	13.00	4	1,061	0.38%
2023/03/16	1	12.60	0	0.00	12.60	1	1,057	0.09%
2023/03/15	12	13.17	0	0.00	13.00	12	1,051	1.14%
2023/03/14	20	13.03	0	0.00	12.95	20	1,055	1.90%
2023/03/09	9	13.85	3	14.20	13.75	6	1,035	0.58%
2023/03/08	61	13.86	1	13.95	14.10	60	1,032	5.81%
2023/03/07	19	13.62	0	0.00	13.80	19	991	1.92%
2023/03/06	58	13.73	4	13.65	13.55	54	977	5.52%
2023/03/03	6	13.30	12	12.81	13.35	-6	904	-0.66%
2023/02/24	2	12.75	0	0.00	12.80	2	802	0.25%
2023/02/22	0	0.00	1	12.70	12.75	-1	806	-0.12%
2023/02/21	6	12.97	0	0.00	12.85	6	803	0.75%
2023/02/17	10	12.80	0	0.00	12.85	10	816	1.22%
2023/02/15	2	12.55	0	0.00	12.45	2	814	0.25%
2023/02/08	0	0.00	2	12.70	12.65	-2	824	-0.24%
2023/02/03	0	0.00	10	12.70	12.60	-10	854	-1.17%
2023/02/02	17	12.67	12	12.48	12.70	5	844	0.59%
2023/01/30	9	11.88	0	0.00	11.85	9	771	1.17%
2023/01/17	1	11.70	0	0.00	12.00	1	742	0.13%
2023/01/13	1	11.55	0	0.00	11.40	1	710	0.14%
2023/01/10	0	0.00	10	11.70	11.65	-10	717	-1.39%
2023/01/09	3	11.70	0	0.00	11.70	3	721	0.42%
2023/01/04	7	11.45	0	0.00	11.30	7	751	0.93%
2022/12/20	0	0.00	1	11.80	11.55	-1	821	-0.12%
2022/12/16	5	12.05	0	0.00	12.00	5	828	0.60%
2022/12/14	1	12.50	0	0.00	12.50	1	822	0.12%
2022/12/07	1	12.50	0	0.00	12.40	1	811	0.12%
2022/12/06	0	0.00	1	12.95	12.65	-1	802	-0.12%
2022/12/05	0	0.00	2	13.10	13.05	-2	795	-0.25%
2022/12/02	5	13.05	0	0.00	13.05	5	802	0.62%
2022/12/01	5	13.00	4	13.08	13.10	1	799	0.13%
2022/11/30	2	12.95	11	12.91	12.90	-9	794	-1.13%
2022/11/29	1	12.45	0	0.00	12.50	1	783	0.13%
2022/11/28	0	0.00	1	12.50	12.40	-1	773	-0.13%
2022/11/24	10	12.40	0	0.00	12.50	10	785	1.27%
2022/11/23	1	12.30	0	0.00	12.30	1	786	0.13%
2022/11/17	1	12.50	0	0.00	12.60	1	798	0.13%
2022/11/15	0	0.00	11	12.80	12.80	-11	785	-1.40%
2022/11/11	10	12.40	1	12.55	12.45	9	762	1.18%
2022/11/07	1	12.00	0	0.00	12.15	1	783	0.13%
2022/11/03	0	0.00	1	11.75	11.85	-1	778	-0.13%
2022/11/02	1	11.85	0	0.00	11.70	1	761	0.13%
2022/10/21	0	0.00	3	10.60	10.65	-3	747	-0.40%
2022/10/13	5	10.50	0	0.00	10.50	5	762	0.66%
2022/10/04	2	11.70	0	0.00	11.80	2	730	0.27%
2022/09/29	5	11.64	0	0.00	11.65	5	728	0.69%
2022/09/28	2	11.60	0	0.00	11.45	2	733	0.27%
2022/09/26	2	11.90	0	0.00	11.80	2	738	0.27%
2022/09/23	2	12.50	0	0.00	12.45	2	751	0.27%
2022/09/15	0	0.00	20	13.10	13.10	-20	800	-2.50%
2022/09/14	1	12.85	0	0.00	13.00	1	817	0.12%
2022/09/13	2	13.15	0	0.00	13.15	2	826	0.24%
2022/09/05	1	12.80	1	12.80	12.70	0	857	0.00%
2022/09/02	0	0.00	9	13.15	13.10	-9	857	-1.05%
2022/09/01	0	0.00	1	13.20	13.20	-1	861	-0.12%
2022/08/31	3	13.40	0	0.00	13.50	3	855	0.35%
2022/08/30	7	13.35	0	0.00	13.40	7	850	0.82%
2022/08/26	1	13.70	2	13.70	13.65	-1	842	-0.12%
2022/08/16	0	0.00	22	13.27	13.30	-22	834	-2.64%
2022/08/12	10	12.65	0	0.00	12.65	10	802	1.25%
2022/08/09	12	12.25	0	0.00	12.35	12	834	1.44%
2022/08/05	0	0.00	1	12.35	12.40	-1	853	-0.12%
2022/08/04	2	11.85	0	0.00	12.05	2	861	0.23%
2022/08/03	0	0.00	4	12.15	12.15	-4	863	-0.46%
2022/07/29	2	12.65	0	0.00	12.60	2	889	0.22%
2022/07/18	0	0.00	1	12.30	12.30	-1	978	-0.10%
2022/07/15	0	0.00	63	11.98	12.05	-63	976	-6.45%
2022/07/12	64	11.40	0	0.00	11.35	64	1,012	6.32%
2022/07/01	12	11.94	0	0.00	11.60	12	1,080	1.11%
2022/06/20	10	13.03	0	0.00	12.70	10	1,058	0.94%
2022/06/16	0	0.00	1	13.90	13.80	-1	1,042	-0.10%
2022/06/15	1	14.40	0	0.00	14.30	1	1,052	0.09%
2022/06/14	5	14.05	0	0.00	14.15	5	1,075	0.47%
2022/06/13	7	14.31	0	0.00	14.30	7	1,082	0.65%
2022/06/07	2	14.60	0	0.00	14.60	2	1,148	0.17%
2022/06/06	2	14.65	0	0.00	14.60	2	1,175	0.17%
2022/06/01	2	15.15	3	15.05	15.10	-1	1,304	-0.08%
2022/05/26	2	14.50	0	0.00	14.45	2	1,358	0.15%
2022/05/24	4	14.41	0	0.00	14.25	4	1,430	0.28%
2022/05/18	3	14.40	0	0.00	14.45	3	1,605	0.19%
2022/05/13	1	13.75	0	0.00	13.70	1	1,752	0.06%
2022/05/11	0	0.00	1	13.70	13.75	-1	1,787	-0.06%
2022/05/09	10	14.00	0	0.00	13.90	10	1,846	0.54%
2022/04/27	12	13.83	0	0.00	14.30	12	2,058	0.58%
2022/04/22	0	0.00	1	15.70	15.60	-1	2,451	-0.04%
2022/04/21	1	15.90	0	0.00	15.90	1	2,485	0.04%
2022/04/20	0	0.00	1	15.90	15.85	-1	2,498	-0.04%
2022/04/19	1	15.70	4	15.78	15.75	-3	2,511	-0.12%
2022/04/15	22	15.55	10	15.55	15.50	12	2,550	0.47%
2022/04/14	2	15.75	0	0.00	15.70	2	2,612	0.08%
2022/04/12	2	15.30	10	15.40	15.45	-8	2,668	-0.30%
2022/04/11	8	15.64	13	15.59	15.55	-5	2,728	-0.18%
2022/04/07	6	15.83	1	16.20	15.75	5	2,837	0.18%
2022/04/01	1	16.40	0	0.00	16.50	1	3,134	0.03%
2022/03/24	0	0.00	0.2	17.15	17.00	-0.2	4,166	0.00%
2022/03/23	0	0.00	1.3	17.29	17.15	-1.3	4,212	-0.03%
2022/03/22	0	0.00	1	17.05	17.10	-1	4,344	-0.02%
2022/03/21	0	0.00	1	17.20	16.95	-1	4,357	-0.02%
2022/03/18	0	0.00	10	16.90	16.90	-10	4,403	-0.23%
2022/03/11	2	16.50	0	0.00	16.60	2	4,481	0.04%
2022/03/10	0	0.00	2	16.60	16.60	-2	4,487	-0.04%
2022/03/08	13	15.87	0	0.00	15.70	13	4,536	0.29%
2022/03/07	4	16.43	0	0.00	16.30	4	4,532	0.09%
2022/03/04	8	17.26	10	17.20	17.20	-2	4,621	-0.04%
2022/03/02	5	17.35	0	0.00	17.55	5	4,737	0.11%
2022/03/01	3	17.60	2	17.70	17.60	1	4,776	0.02%
2022/02/25	1	17.30	0	0.00	17.25	1	4,795	0.02%
2022/02/24	8	17.28	3	17.23	17.15	5	4,875	0.10%
2022/02/22	1	17.75	0	0.00	17.85	1	5,165	0.02%
2022/02/18	0	0.00	9	18.51	18.65	-9	5,789	-0.16%
2022/02/17	1	18.40	5	18.51	18.30	-4	5,786	-0.07%
2022/02/16	1	18.15	0	0.00	18.20	1	5,828	0.02%
2022/02/15	2	17.70	0	0.00	17.50	2	5,810	0.03%
2022/02/14	1	17.60	0	0.00	17.85	1	5,839	0.02%
2022/02/11	6	18.25	0	0.00	18.20	6	5,859	0.10%
2022/02/10	0	0.00	2	18.18	18.25	-2	5,874	-0.03%
2022/02/08	3	17.90	3	18.00	17.95	0	5,872	0.00%
2022/02/07	0	0.00	2	17.40	17.70	-2	5,942	-0.03%
2022/01/25	15	17.01	1	17.15	16.95	14	6,090	0.23%
2022/01/24	5	17.00	3	17.30	17.40	2	6,111	0.03%
2022/01/21	16	17.74	0	0.00	17.60	16	6,102	0.26%
2022/01/20	1	18.45	2	18.50	18.50	-1	6,051	-0.02%
2022/01/19	9	18.63	5	18.49	18.30	4	6,029	0.07%
2022/01/18	25	18.37	22	18.51	18.30	3	5,923	0.05%
2022/01/17	1	18.65	9	18.13	18.70	-8	5,792	-0.14%
2022/01/14	1	16.85	10	16.90	17.00	-9	5,604	-0.16%
2022/01/13	2	17.25	0	0.00	17.25	2	5,622	0.04%
2022/01/11	17	17.43	2	17.48	17.45	15	5,636	0.27%
2022/01/07	6	17.60	0	0.00	17.55	6	5,626	0.11%
2022/01/06	1	17.95	0	0.00	18.05	1	5,613	0.02%
2022/01/05	2	18.10	0	0.00	18.10	2	5,620	0.04%
2022/01/04	10	18.38	4	18.70	18.20	6	5,612	0.11%
2022/01/03	32	18.58	2	18.63	18.55	30	5,556	0.54%
2021/12/30	1	18.70	1	18.90	18.85	0	5,564	0.00%
2021/12/29	5	18.99	7	18.98	18.95	-2	5,495	-0.04%
2021/12/28	6	19.82	18	19.41	19.05	-12	5,477	-0.22%
2021/12/27	90	20.29	107	20.20	20.10	-17	5,271	-0.32%	大賣/
2021/12/24	11	19.50	54	19.08	19.50	-43	4,698	-0.92%
2021/12/23	1	18.55	15	18.64	18.55	-14	4,500	-0.31%
2021/12/21	12	18.40	0	0.00	18.35	12	4,566	0.26%
2021/12/20	5	18.20	5	18.25	18.20	0	4,484	0.00%
2021/12/17	6	18.50	1	18.65	18.40	5	4,499	0.11%
2021/12/16	1	18.85	0	0.00	18.65	1	4,483	0.02%
2021/12/15	1	17.90	1	18.00	18.05	0	4,418	0.00%
2021/12/14	14	17.73	6	18.00	17.70	8	4,420	0.18%
2021/12/13	3	18.30	12	18.55	18.30	-9	4,403	-0.20%
2021/12/10	0	0.00	5	18.30	18.30	-5	4,402	-0.11%
2021/12/09	4	18.50	3	18.60	18.25	1	4,429	0.02%
2021/12/08	0	0.00	2	18.15	18.15	-2	4,410	-0.05%
2021/12/07	4	18.16	0	0.00	18.30	4	4,432	0.09%
2021/12/06	0	0.00	5	18.25	18.20	-5	4,482	-0.11%
2021/12/02	7	18.19	18	18.35	18.10	-11	4,569	-0.24%
2021/12/01	18	18.40	1	18.60	18.65	17	4,629	0.37%
2021/11/30	33	18.49	8.2	18.70	18.30	24.8	4,779	0.52%
2021/11/29	3	17.03	18.2	17.56	17.75	-15.2	4,816	-0.32%
2021/11/26	5	17.68	0	0.00	17.55	5	4,833	0.10%
2021/11/25	45	18.47	0	0.00	18.25	45	4,814	0.93%
2021/11/24	1	18.50	2	18.60	18.65	-1	4,837	-0.02%
2021/11/23	6	18.73	10.8	18.73	18.50	-4.8	4,990	-0.10%
2021/11/22	26	19.24	23	19.50	19.25	3	4,963	0.06%
2021/11/19	32	19.54	1	19.60	19.10	31	4,922	0.63%
2021/11/18	54	19.71	97	19.88	19.50	-43	4,768	-0.90%
2021/11/17	2	18.40	18	18.48	18.45	-16	4,203	-0.38%
2021/11/16	9	18.63	0	0.00	18.50	9	4,242	0.21%
2021/11/15	24	18.63	24	18.32	18.45	0	4,265	0.00%
2021/11/12	24	17.97	1	17.95	17.75	23	4,365	0.53%
2021/11/11	5	18.16	32	18.10	18.05	-27	4,444	-0.61%
2021/11/08	7	17.60	1	17.80	17.45	6	4,694	0.13%
2021/11/05	2	17.50	0	0.00	17.50	2	4,867	0.04%
2021/11/04	23	17.83	4	17.91	17.65	19	5,098	0.37%
2021/11/03	5	17.45	4	17.79	17.70	1	5,344	0.02%
2021/11/02	5	17.29	1	17.45	17.10	4	5,804	0.07%
2021/11/01	1	17.55	12	17.55	17.55	-11	6,775	-0.16%
2021/10/29	0	0.00	2	17.23	17.10	-2	7,122	-0.03%
2021/10/27	0	0.00	2	17.25	17.35	-2	7,952	-0.03%
2021/10/26	1	17.30	0	0.00	17.20	1	8,418	0.01%
2021/10/25	1	17.20	0	0.00	17.30	1	8,588	0.01%
2021/10/21	2	17.20	0	0.00	16.90	2	8,988	0.02%
2021/10/19	3	17.15	2	17.10	17.00	1	9,235	0.01%
2021/10/15	2	16.70	0	0.00	16.85	2	9,853	0.02%
2021/10/14	0	0.00	7	16.27	16.55	-7	10,201	-0.07%
2021/10/13	2	15.78	3	15.80	15.75	-1	10,355	-0.01%
2021/10/12	3	16.72	0	0.00	16.40	3	10,875	0.03%
2021/10/08	1	16.80	0	0.00	16.55	1	11,732	0.01%
2021/10/05	0	0.00	2	15.65	16.55	-2	14,739	-0.01%
2021/10/04	12	16.08	27	15.96	15.85	-15	16,647	-0.09%
2021/10/01	2	16.40	13	16.80	16.50	-11	17,409	-0.06%
2021/09/30	3	16.92	1	16.90	17.15	2	17,904	0.01%
2021/09/29	11	17.05	22	17.20	16.85	-11	18,505	-0.06%
2021/09/28	0	0.00	1	18.00	17.90	-1	18,610	-0.01%
2021/09/23	1	17.85	0	0.00	17.80	1	18,957	0.01%
2021/09/22	7	17.81	8	18.04	17.60	-1	19,074	-0.01%
2021/09/16	2	18.40	0	0.00	18.35	2	19,495	0.01%
2021/09/14	8	18.94	5	18.80	18.75	3	20,235	0.01%
2021/09/13	1	19.50	2	19.55	19.30	-1	20,369	0.00%
2021/09/10	0	0.00	7	19.49	19.50	-7	20,591	-0.03%
2021/09/09	5	19.45	0	0.00	19.40	5	21,040	0.02%
2021/09/08	1	19.20	6	19.31	19.15	-5	21,106	-0.02%
2021/09/07	28	19.87	24	19.79	19.80	4	21,095	0.02%
2021/09/06	5	20.09	1	20.35	19.90	4	21,078	0.02%
2021/09/03	8	20.80	2	20.60	20.75	6	21,047	0.03%
2021/09/02	13	20.30	1	20.65	20.00	12	21,276	0.06%
2021/09/01	2	20.90	14	20.77	21.05	-12	21,158	-0.06%
2021/08/31	1	20.00	4	20.11	20.15	-3	21,088	-0.01%
2021/08/30	2	19.88	0	0.00	19.95	2	21,169	0.01%
2021/08/27	45	19.94	7	19.77	19.55	38	21,136	0.18%
2021/08/26	0	0.00	10	19.65	19.60	-10	21,049	-0.05%
2021/08/25	10	19.25	5	19.50	19.20	5	21,058	0.02%
2021/08/24	3	18.80	0	0.00	18.60	3	21,077	0.01%
2021/08/23	21	18.89	6	18.87	18.90	15	21,120	0.07%
2021/08/20	6	18.10	1	18.15	18.00	5	21,130	0.02%
2021/08/19	1	18.20	9	18.24	18.00	-8	21,096	-0.04%
2021/08/18	5	18.41	22	18.27	19.30	-17	21,212	-0.08%
2021/08/17	9	18.65	5	18.55	18.30	4	21,097	0.02%
2021/08/16	5	19.58	12	19.43	19.25	-7	21,026	-0.03%
2021/08/13	3	20.50	2	20.10	19.85	1	20,888	0.00%
2021/08/11	12	21.25	8	21.59	20.80	4	20,782	0.02%
2021/08/10	11	22.40	16	22.19	21.95	-5	20,676	-0.02%
2021/08/09	33	23.89	85	23.89	23.00	-52	20,524	-0.25%
2021/08/06	55	24.20	95	24.03	24.10	-40	20,378	-0.20%
2021/08/05	133	24.67	132.3	24.81	25.10	0.7	20,009	0.00%	大買/大賣/
2021/08/04	47	23.29	26	23.17	23.25	21	19,211	0.11%
2021/08/03	14	22.90	16	22.89	22.90	-2	18,999	-0.01%
2021/08/02	91	22.74	63	23.08	22.80	28	18,859	0.15%
2021/07/30	78	22.26	29	22.35	22.20	49	18,468	0.27%
2021/07/29	4	20.65	20	20.96	21.15	-16	18,201	-0.09%
2021/07/28	8	20.46	5	20.56	20.40	3	18,105	0.02%
2021/07/27	6	21.62	15	22.02	21.20	-9	18,316	-0.05%
2021/07/26	17	22.07	23	22.24	22.10	-6	18,320	-0.03%
2021/07/23	12	22.37	69	21.94	21.85	-57	18,349	-0.31%
2021/07/22	16.5	22.24	24	22.64	22.00	-7.5	18,486	-0.04%
2021/07/21	25	22.03	15	22.07	21.75	10	18,327	0.05%
2021/07/20	42	22.40	51	22.23	21.95	-9	18,385	-0.05%
2021/07/19	7	22.00	36	21.92	22.30	-29	18,488	-0.16%
2021/07/16	58	21.95	36	22.28	21.75	22	19,265	0.11%
2021/07/15	93	21.50	110	21.33	21.30	-17	19,377	-0.09%	大賣/
2021/07/14	197.2	24.12	103	24.02	23.40	94.2	18,818	0.50%	大買/大賣/
2021/07/13	12	25.68	29.2	25.92	26.00	-17.2	17,686	-0.10%
2021/07/12	30	23.18	102	23.47	23.65	-72	17,034	-0.42%	大賣/
2021/07/09	179.4	20.99	85	20.92	21.50	94.4	16,245	0.58%	大買/
2021/07/08	30.7	20.93	93	20.61	21.00	-62.4	14,448	-0.43%
2021/07/07	51	19.39	28	19.24	19.10	23	13,828	0.17%
2021/07/06	32	19.11	83	19.23	19.50	-51	13,772	-0.37%
2021/07/05	17	18.42	112	18.39	18.60	-95	13,548	-0.70%	大賣/
2021/07/02	7	17.86	8	17.98	17.95	-1	13,461	-0.01%
2021/07/01	22	18.13	1	18.50	18.00	21	13,521	0.16%
2021/06/30	2	18.25	9	18.47	18.70	-7	13,709	-0.05%
2021/06/29	4	18.40	7	18.24	18.15	-3	13,944	-0.02%
2021/06/28	23	18.58	9	18.63	18.65	14	13,952	0.10%
2021/06/25	22	18.58	36	18.56	18.50	-14	13,831	-0.10%
2021/06/24	32	18.29	33	18.60	18.70	-1	13,575	-0.01%
2021/06/23	11	17.59	14	17.73	17.60	-3	13,054	-0.02%
2021/06/22	21	17.31	17	17.40	17.00	4	13,076	0.03%
2021/06/21	30	17.40	3	17.37	17.45	27	13,040	0.21%
2021/06/18	60	17.14	14	17.08	17.05	46	12,844	0.36%
2021/06/17	1	16.50	16	16.33	16.45	-15	12,402	-0.12%
2021/06/16	3	15.88	38	15.92	15.85	-35	12,513	-0.28%
2021/06/15	11	16.13	6	16.20	16.20	5	12,660	0.04%
2021/06/11	2	16.35	10	16.28	16.20	-8	12,629	-0.06%
2021/06/10	69	16.82	22	16.63	16.55	47	12,661	0.37%
2021/06/09	0	0.00	5	16.10	15.85	-5	12,246	-0.04%
2021/06/08	5	15.90	0	0.00	15.90	5	12,179	0.04%
2021/06/07	27	15.97	37	16.09	15.75	-10	12,167	-0.08%
2021/06/04	5	15.80	1	15.85	15.80	4	12,044	0.03%
2021/06/03	2	16.10	4	16.05	15.90	-2	12,048	-0.02%
2021/06/02	23	15.63	9	15.80	15.60	14	11,991	0.12%
2021/06/01	0	0.00	28	16.08	16.00	-28	12,012	-0.23%
2021/05/31	17	15.42	55	15.23	15.30	-38	11,964	-0.32%
2021/05/28	17	14.91	6	15.00	15.05	11	11,988	0.09%
2021/05/27	0	0.00	2	14.43	14.55	-2	11,976	-0.02%
2021/05/26	27	14.96	17	15.01	14.70	10	12,054	0.08%
2021/05/25	34	14.54	24	14.54	14.55	10	11,987	0.08%
2021/05/24	1	13.75	42	13.86	13.85	-41	12,001	-0.34%
2021/05/21	16	13.58	4	13.58	13.55	12	12,046	0.10%
2021/05/20	2	13.48	0	0.00	13.30	2	12,154	0.02%
2021/05/19	5	13.56	31	13.54	13.70	-26	12,228	-0.21%
2021/05/18	7	12.86	1	13.30	13.35	6	12,283	0.05%
2021/05/17	18	12.41	12	12.93	12.25	6	12,288	0.05%
2021/05/14	35	14.36	46	13.55	13.60	-11	12,220	-0.09%
2021/05/13	6	14.00	178	13.57	14.20	-172	12,038	-1.43%	大賣/鉅額交易
2021/05/12	4	13.65	261	13.96	13.60	-257	11,886	-2.16%	大賣/鉅額交易
2021/05/11	12	15.04	33	15.17	14.85	-21	11,702	-0.18%
2021/05/10	3	16.43	23	16.27	16.25	-20	11,609	-0.17%
2021/05/07	114	16.80	90	17.06	16.95	24	11,620	0.21%	大買/
2021/05/06	13	16.23	188	15.91	16.05	-175	11,413	-1.53%	大賣/鉅額交易
2021/05/05	56	16.34	150	16.31	16.00	-94	11,232	-0.84%	大賣/
2021/05/04	33	17.03	197	16.15	16.30	-164	11,190	-1.47%	大賣/鉅額交易
2021/05/03	43	17.59	92	17.17	17.00	-49	10,815	-0.45%
2021/04/29	147	18.77	81	18.65	18.60	66	10,650	0.62%	大買/
2021/04/28	9	19.39	73	18.94	19.20	-64	10,672	-0.60%
2021/04/27	24	19.11	42	19.00	18.90	-18	10,473	-0.17%
2021/04/26	29	18.94	107	18.88	18.90	-78	10,328	-0.76%	大賣/
2021/04/23	88	19.17	25	18.98	18.70	63	10,046	0.63%
2021/04/22	183	19.68	223	20.22	19.20	-40	9,620	-0.42%	大買/大賣/
2021/04/21	30	18.13	89	18.51	18.55	-59	8,852	-0.67%
2021/04/20	58	16.35	139	16.53	16.90	-81	8,317	-0.97%	大賣/
2021/04/19	123	15.62	26	16.06	15.95	97	8,089	1.20%	大買/
2021/04/16	0	0.00	66	15.15	15.15	-66	7,763	-0.85%
2021/04/15	13	14.82	3	14.83	14.75	10	7,704	0.13%
2021/04/14	13	14.49	103	14.23	14.65	-90	7,702	-1.17%	大賣/
2021/04/13	34	15.35	26	15.37	15.05	8	7,736	0.10%
2021/04/12	65	15.65	66	15.88	16.05	-1	7,628	-0.01%
2021/04/09	27	15.54	29	15.47	15.75	-2	7,261	-0.03%
2021/04/08	9	14.71	2	14.78	14.80	7	6,995	0.10%
2021/04/07	10	14.38	7	14.51	14.70	3	6,996	0.04%
2021/04/06	68	14.53	58	14.98	14.55	10	6,988	0.14%
2021/04/01	102	14.32	30	14.53	14.75	72	7,059	1.02%	大買/
2021/03/31	29	14.02	68	14.05	14.05	-39	6,855	-0.57%
2021/03/30	3	13.95	68	13.95	13.95	-65	6,896	-0.94%
2021/03/29	11	13.70	11	13.81	13.80	0	7,313	0.00%
2021/03/26	10	13.75	40	13.60	13.65	-30	7,349	-0.41%
2021/03/25	18	14.06	16	13.72	13.70	2	7,503	0.03%
2021/03/24	0	0.00	45	13.84	14.00	-45	7,266	-0.62%
2021/03/23	3	13.50	10	13.50	13.40	-7	7,145	-0.10%
2021/03/22	7	13.71	5	13.65	13.70	2	7,123	0.03%
2021/03/19	40	13.67	41	13.59	13.65	-1	7,106	-0.01%
2021/03/18	0	0.00	7.1	13.67	13.75	-7.1	6,924	-0.10%
2021/03/17	87	13.23	0	0.00	13.15	87	6,838	1.27%
2021/03/16	1	13.40	1	13.50	13.30	0	6,909	0.00%
2021/03/15	1	12.95	0	0.00	13.00	1	6,878	0.01%
2021/03/12	12	13.05	0	0.00	13.00	12	6,987	0.17%
2021/03/10	0	0.00	3	12.95	12.85	-3	7,599	-0.04%
2021/03/09	10	12.95	10	12.85	12.85	0	7,751	0.00%
2021/03/08	6	13.10	4	12.93	12.90	2	8,290	0.02%
2021/03/05	22	13.05	32	13.03	13.05	-10	8,495	-0.12%
2021/03/04	12	13.70	74	13.41	13.40	-62	8,603	-0.72%
2021/03/03	12	13.80	42	13.75	13.80	-30	8,716	-0.34%
2021/03/02	25	13.84	1	13.85	13.75	24	8,625	0.28%
2021/02/26	11	13.78	0	0.00	13.70	11	8,606	0.13%
2021/02/25	0	0.00	23	13.98	14.05	-23	8,624	-0.27%
2021/02/24	1	13.80	23	13.92	13.75	-22	8,554	-0.26%
2021/02/23	6	13.97	7	14.02	14.05	-1	8,562	-0.01%
2021/02/22	7	14.21	3	14.25	14.00	4	8,477	0.05%
2021/02/19	23	13.84	16	13.86	13.95	7	8,356	0.08%
2021/02/18	10	13.35	6	13.67	13.75	4	8,348	0.05%
2021/02/17	0	0.00	26	13.29	13.25	-26	8,242	-0.32%
2021/02/05	9	13.00	20	13.05	12.95	-11	8,149	-0.13%
2021/02/04	5	12.91	0	0.00	12.90	5	8,148	0.06%
2021/02/03	0	0.00	5	13.20	12.90	-5	8,314	-0.06%
2021/02/02	0	0.00	11	12.90	12.95	-11	8,351	-0.13%
2021/02/01	1	12.45	2	12.53	12.75	-1	8,316	-0.01%
2021/01/29	1	13.05	2	12.83	12.70	-1	8,235	-0.01%
2021/01/28	4	12.66	4	12.66	12.75	0	8,128	0.00%
2021/01/27	1	12.85	0	0.00	12.85	1	8,102	0.01%
2021/01/26	6	13.20	0	0.00	12.95	6	8,095	0.07%
2021/01/25	1	13.25	48	13.48	13.50	-47	8,100	-0.58%
2021/01/22	3	13.25	1	13.35	13.35	2	8,082	0.02%
2021/01/21	3	13.23	10	13.47	13.15	-7	8,115	-0.09%
2021/01/20	42	13.13	4	13.49	12.70	38	8,025	0.47%
2021/01/19	12	13.40	7	13.27	13.30	5	8,060	0.06%
2021/01/18	11	12.62	1	13.10	12.70	10	8,580	0.12%
2021/01/15	10	13.37	0	0.00	13.00	10	8,975	0.11%
2021/01/14	8	13.66	1	13.75	13.40	7	8,928	0.08%
2021/01/12	27	13.18	18	12.87	12.85	9	8,635	0.10%
2021/01/11	15	12.95	7	13.00	12.95	8	8,580	0.09%
2021/01/08	29	13.19	3	13.10	13.10	26	8,516	0.31%
2021/01/07	11	13.40	6	13.25	13.25	5	8,497	0.06%
2021/01/06	9	13.61	0	0.00	13.40	9	8,475	0.11%
2021/01/05	34	13.32	31	13.25	13.40	3	8,276	0.04%
2021/01/04	38	13.45	10	13.55	13.35	28	8,233	0.34%
2020/12/31	31	14.17	35	13.82	13.80	-4	8,113	-0.05%
2020/12/30	49	14.00	43	14.08	14.00	6	7,971	0.08%
2020/12/29	9	14.16	2	14.15	13.90	7	7,829	0.09%
2020/12/28	43	14.18	10	14.46	14.35	33	7,680	0.43%
2020/12/25	24	13.96	16	14.05	14.05	8	7,262	0.11%
2020/12/24	32	13.83	22	14.03	14.00	10	7,058	0.14%
2020/12/23	30	13.94	36	13.94	14.00	-6	6,905	-0.09%
2020/12/22	4	13.58	12	13.30	13.35	-8	6,455	-0.12%
2020/12/21	14	13.46	30	13.48	13.55	-16	6,360	-0.25%
2020/12/18	15	13.21	6	12.90	12.95	9	6,178	0.15%
2020/12/17	10	13.15	2	13.20	13.15	8	6,150	0.13%
2020/12/16	10	13.25	5	13.10	13.10	5	6,160	0.08%
2020/12/15	0	0.00	21	12.96	12.95	-21	6,137	-0.34%
2020/12/14	1	13.35	22	13.40	13.35	-21	6,107	-0.34%
2020/12/11	6	12.92	49	12.86	13.05	-43	6,051	-0.71%
2020/12/10	70	13.44	5	13.57	13.35	65	5,947	1.09%
2020/12/09	26	13.52	48	13.53	13.85	-22	5,851	-0.38%
2020/12/08	12	13.50	19	13.58	13.60	-7	5,759	-0.12%
2020/12/07	100	13.86	14	14.00	13.70	86	5,644	1.52%
2020/12/04	66	13.75	151	13.78	13.60	-85	5,293	-1.61%	大賣/
2020/12/03	38	13.32	82	13.13	13.10	-44	5,020	-0.88%
2020/12/02	220	13.59	139	13.57	13.60	81	4,891	1.66%	大買/大賣/
2020/12/01	31	12.75	24	12.84	13.05	7	4,359	0.16%
2020/11/30	80	12.29	2	12.45	12.45	78	4,620	1.69%
2020/11/27	56	11.81	23	11.87	11.85	33	4,411	0.75%
2020/11/26	0	0.00	20	11.60	11.60	-20	4,242	-0.47%
2020/11/25	1	11.65	8	11.46	11.45	-7	4,204	-0.17%
2020/11/24	0	0.00	26	11.62	11.55	-26	4,142	-0.63%
2020/11/23	0	0.00	6	11.48	11.45	-6	4,008	-0.15%
2020/11/20	13	11.39	3	11.30	11.25	10	3,912	0.26%
2020/11/19	3	11.15	5	11.20	11.15	-2	3,797	-0.05%
2020/11/17	17	11.20	3	11.15	11.10	14	3,755	0.37%
2020/11/13	0	0.00	3	10.80	10.90	-3	3,671	-0.08%
2020/11/12	2	10.80	0	0.00	10.85	2	3,673	0.05%
2020/11/11	19	11.23	0	0.00	11.20	19	3,692	0.51%
2020/11/10	2	10.80	73	11.13	11.15	-71	3,583	-1.98%
2020/11/09	13	10.70	0	0.00	10.70	13	3,488	0.37%
2020/11/05	0	0.00	5	10.50	10.55	-5	3,461	-0.14%
2020/11/03	7	10.76	24	10.67	10.65	-17	3,438	-0.49%
2020/11/02	24	10.59	21	10.41	10.40	3	3,410	0.09%
2020/10/30	6	10.95	9	10.81	10.70	-3	3,367	-0.09%
2020/10/29	12	10.90	13	10.89	11.15	-1	3,308	-0.03%
2020/10/28	32	11.43	2	11.20	11.00	30	3,250	0.92%
2020/10/27	34	11.39	10	11.48	11.30	24	3,152	0.76%
2020/10/26	31	11.50	32	11.60	11.65	-1	3,011	-0.03%
2020/10/23	63	10.91	62	10.89	10.90	1	2,411	0.04%
2020/10/22	10	10.18	0	0.00	10.25	10	1,972	0.51%
2020/10/20	0	0.00	4	10.15	10.15	-4	1,979	-0.20%
2020/10/19	9	10.05	4	10.20	10.00	5	1,975	0.25%
2020/10/16	3	9.95	7	10.00	9.96	-4	1,962	-0.20%
2020/10/15	2	10.00	0	0.00	10.05	2	1,969	0.10%
2020/10/13	2	10.10	0	0.00	10.10	2	1,944	0.10%
2020/10/12	5	10.12	15	10.16	10.00	-10	1,947	-0.51%
2020/10/07	1	9.95	0	0.00	9.98	1	1,902	0.05%
2020/10/05	0	0.00	1	9.90	9.97	-1	1,933	-0.05%
2020/09/28	4	9.82	4	9.76	10.00	0	1,983	0.00%
2020/09/25	1	9.42	15	9.36	9.42	-14	1,965	-0.71%
2020/09/24	0	0.00	3	10.00	9.74	-3	2,015	-0.15%
2020/09/23	0	0.00	10	10.30	10.15	-10	2,000	-0.50%
2020/09/22	0	0.00	1	10.35	10.25	-1	2,001	-0.05%
2020/09/21	0	0.00	27	10.51	10.50	-27	1,989	-1.36%
2020/09/18	5	10.35	1	10.40	10.40	4	1,947	0.21%
2020/09/17	1	10.30	0	0.00	10.30	1	1,934	0.05%
2020/09/16	2	10.25	0	0.00	10.20	2	1,932	0.10%
2020/09/15	0	0.00	2	10.25	10.30	-2	1,927	-0.10%
2020/09/14	1	10.10	1	10.25	10.15	0	1,924	0.00%
2020/09/11	1	10.15	0	0.00	10.15	1	1,925	0.05%
2020/09/10	0	0.00	27	10.28	10.25	-27	1,936	-1.39%
2020/09/07	10	10.48	2	10.35	10.35	8	1,924	0.42%
2020/09/04	10	10.30	2	10.48	10.50	8	1,976	0.40%
2020/09/03	33	10.60	39	10.57	10.65	-6	1,933	-0.31%
2020/09/02	1	9.92	0	0.00	9.91	1	1,427	0.07%
2020/09/01	0	0.00	1	9.91	9.95	-1	1,476	-0.07%
2020/08/27	0	0.00	1	9.83	10.00	-1	1,472	-0.07%
2020/08/26	0	0.00	5	9.91	9.89	-5	1,466	-0.34%
2020/08/25	3	9.84	0	0.00	9.77	3	1,487	0.20%
2020/08/21	1	9.46	0	0.00	9.50	1	1,542	0.06%
2020/08/20	6	9.53	21	9.51	9.32	-15	1,620	-0.93%
2020/08/19	2	9.99	1	9.91	9.87	1	1,586	0.06%
2020/08/17	23	10.20	6	10.18	10.05	17	1,568	1.08%
2020/08/14	13	10.03	0	0.00	9.91	13	1,498	0.87%
2020/08/07	3	9.64	0	0.00	9.62	3	1,445	0.21%
2020/08/06	6.2	9.75	11	9.64	9.70	-4.8	1,464	-0.33%
2020/08/05	1	9.80	0	0.00	9.84	1	1,469	0.07%
2020/07/31	0	0.00	2	9.67	9.67	-2	1,486	-0.13%
2020/07/30	2	9.49	2	9.52	9.65	0	1,517	0.00%
2020/07/28	10	9.66	9	9.33	9.33	1	1,602	0.06%
2020/07/27	11	9.69	10	9.54	9.56	1	1,686	0.06%
2020/07/24	1	9.92	0	0.00	9.86	1	1,701	0.06%
2020/07/23	3	10.15	3	9.97	9.99	0	1,829	0.00%
2020/07/22	1	9.98	0	0.00	10.05	1	1,832	0.05%
2020/07/21	2	9.90	0	0.00	9.90	2	1,799	0.11%
2020/07/20	6	9.64	0	0.00	9.70	6	1,789	0.34%
2020/07/17	1	9.86	0	0.00	9.71	1	1,793	0.06%
2020/07/13	31	9.98	1	9.99	10.05	30	1,817	1.65%
2020/07/10	1	9.91	13	9.86	9.91	-12	1,881	-0.64%
2020/07/09	0	0.00	7	10.40	10.10	-7	1,862	-0.38%
2020/07/08	10	10.35	40	10.38	10.30	-30	1,842	-1.63%
2020/07/06	5	10.35	10	10.40	10.40	-5	1,834	-0.27%
2020/07/03	5	10.30	9	10.23	10.30	-4	1,869	-0.21%
2020/07/02	4	10.05	2	10.00	10.05	2	1,812	0.11%
2020/06/29	0	0.00	3	9.85	9.79	-3	1,819	-0.16%
2020/06/23	0	0.00	4	10.00	9.97	-4	1,834	-0.22%
2020/06/19	0	0.00	2	10.00	9.97	-2	1,843	-0.11%
2020/06/18	2	10.10	0	0.00	10.00	2	1,840	0.11%
2020/06/12	1	9.72	1	9.67	9.73	0	1,880	0.00%
2020/06/11	6	9.93	0	0.00	9.81	6	1,896	0.32%
2020/06/10	2	10.03	0	0.00	10.00	2	1,825	0.11%
2020/06/09	5	10.15	0	0.00	10.05	5	1,874	0.27%
2020/06/08	1	10.30	0	0.00	10.10	1	1,916	0.05%
2020/06/02	1	9.93	0	0.00	9.92	1	1,887	0.05%
2020/06/01	1	9.99	3	10.00	10.00	-2	1,882	-0.11%
2020/05/29	0	0.00	4	9.95	9.95	-4	1,860	-0.21%
2020/05/27	10	10.28	14	10.00	10.40	-4	1,833	-0.22%
2020/05/26	0	0.00	1	9.54	9.54	-1	1,763	-0.06%
2020/05/22	5	9.57	0	0.00	9.47	5	1,784	0.28%
2020/05/21	10	9.74	0	0.00	9.72	10	1,784	0.56%
2020/05/15	11	9.86	11	9.92	9.90	0	1,836	0.00%
2020/05/14	2	10.10	1	10.10	10.15	1	1,835	0.05%
2020/05/11	5	10.30	0	0.00	10.25	5	1,806	0.28%
2020/05/08	1	10.20	0	0.00	10.20	1	1,801	0.06%
2020/05/07	0	0.00	2	10.35	10.40	-2	1,791	-0.11%
2020/05/06	3	10.37	0	0.00	10.30	3	1,781	0.17%
2020/05/05	10	10.55	10	10.60	10.35	0	1,755	0.00%
2020/05/04	5	10.15	0	0.00	10.25	5	1,726	0.29%
2020/04/30	5	10.52	11	10.42	10.50	-6	1,713	-0.35%
2020/04/29	1	10.20	1	10.20	10.20	0	1,641	0.00%
2020/04/28	23	10.20	16	10.28	10.30	7	1,635	0.43%
2020/04/24	0	0.00	4	9.16	9.15	-4	1,588	-0.25%
2020/04/22	1	8.88	0	0.00	9.15	1	1,696	0.06%
2020/04/21	2	9.18	0	0.00	9.11	2	1,696	0.12%
2020/04/20	1	9.39	0	0.00	9.40	1	1,687	0.06%
2020/04/17	3	9.65	16	9.51	9.50	-13	1,692	-0.77%
2020/04/15	2	9.62	10	9.65	9.66	-8	1,670	-0.48%
2020/04/14	1	9.12	15	9.21	9.24	-14	1,608	-0.87%
2020/04/13	1	9.12	0	0.00	9.08	1	1,622	0.06%
2020/04/09	7	9.04	0	0.00	9.00	7	1,668	0.42%
2020/04/08	27	9.05	0	0.00	9.05	27	1,692	1.60%
2020/03/25	10	7.70	0	0.00	7.74	10	1,755	0.57%
2020/03/24	1	7.17	0	0.00	7.20	1	1,779	0.06%
2020/03/23	0	0.00	10	6.88	6.84	-10	1,877	-0.53%
2020/03/20	10	7.17	0	0.00	7.17	10	2,049	0.49%
2020/03/18	10	7.35	3	7.42	7.24	7	2,055	0.34%
2020/03/13	7	8.18	42	8.13	8.19	-35	2,120	-1.65%
2020/03/12	19	9.17	10	9.36	8.87	9	2,083	0.43%
2020/03/11	20	9.76	0	0.00	9.75	20	2,053	0.97%
2020/03/09	2	10.08	10	10.09	9.92	-8	2,099	-0.38%
2020/03/06	0	0.00	3	10.30	10.30	-3	2,095	-0.14%
2020/03/05	3	10.45	0	0.00	10.45	3	2,125	0.14%
2020/02/27	1	10.25	0	0.00	10.20	1	2,495	0.04%
2020/02/26	2	10.50	0	0.00	10.50	2	2,500	0.08%
2020/02/25	3	10.35	0	0.00	10.65	3	2,553	0.12%
2020/02/24	13	10.52	0	0.00	10.55	13	2,571	0.51%
2020/02/21	10	10.75	0	0.00	10.75	10	2,617	0.38%
2020/02/20	7	10.86	5	10.85	10.85	2	2,699	0.07%
2020/02/18	20	10.73	1	10.75	10.75	19	2,862	0.66%
2020/02/17	5	10.90	0	0.00	10.90	5	2,833	0.18%
2020/02/13	0	0.00	11	11.07	11.05	-11	2,822	-0.39%
2020/02/12	2	11.00	2	11.00	10.95	0	2,819	0.00%
2020/02/11	24	10.93	20.1	10.90	10.90	3.9	2,820	0.14%
2020/02/10	3	10.90	0	0.00	10.85	3	2,834	0.11%
2020/02/07	4	11.10	0	0.00	11.00	4	2,828	0.14%
2020/02/06	1	11.30	0	0.00	11.25	1	2,826	0.04%
2020/02/05	0	0.00	5	11.05	11.10	-5	2,821	-0.18%
2020/02/04	0	0.00	7	10.53	10.75	-7	2,779	-0.25%
2020/02/03	3	10.37	46	10.21	10.45	-43	2,767	-1.55%
2020/01/31	199	11.20	77	11.12	11.05	122	2,749	4.44%	大買/鉅額交易
2020/01/30	16	11.15	0	0.00	11.00	16	2,723	0.59%
2020/01/20	1	12.10	14	12.15	12.05	-13	2,678	-0.49%
2020/01/17	9	11.77	1	11.85	11.90	8	2,569	0.31%
2020/01/16	19	11.85	24	11.81	11.75	-5	2,549	-0.20%
2020/01/14	1	11.50	4	11.50	11.45	-3	2,440	-0.12%
2020/01/13	19	11.44	3	11.43	11.40	16	2,433	0.66%
2020/01/10	12	11.25	30	11.21	11.25	-18	2,437	-0.74%
2020/01/09	20	11.30	89	11.22	11.25	-69	2,433	-2.83%
2020/01/08	25	11.09	82	11.10	11.05	-57	2,443	-2.33%
2020/01/07	11	10.99	80	11.00	11.05	-69	2,424	-2.85%
2020/01/06	30	11.18	30	11.28	11.15	0	2,399	0.00%
2020/01/03	10	11.74	63	11.41	11.35	-53	2,382	-2.22%
2020/01/02	10	11.75	3	11.95	11.75	7	2,340	0.30%
2019/12/31	5	11.65	20	11.68	11.65	-15	2,289	-0.66%
2019/12/30	5	11.65	3	11.70	11.70	2	2,278	0.09%
2019/12/27	4	11.70	0	0.00	11.70	4	2,273	0.18%
2019/12/26	12	11.89	0	0.00	11.80	12	2,248	0.53%
2019/12/25	66	12.05	47	12.06	11.85	19	2,227	0.85%
2019/12/24	55	11.76	0	0.00	11.65	55	2,163	2.54%
2019/12/23	20	11.93	0	0.00	11.95	20	2,129	0.94%
2019/12/20	3	12.05	2	11.90	11.90	1	2,111	0.05%
2019/12/19	10	12.00	0	0.00	12.05	10	2,095	0.48%
2019/12/18	30	12.28	0	0.00	12.25	30	2,062	1.45%
2019/12/17	1	11.80	108	11.98	12.00	-107	1,958	-5.46%	大賣/鉅額交易
2019/12/13	15	11.48	0	0.00	11.40	15	1,753	0.86%
2019/12/12	0	0.00	10	11.70	11.70	-10	1,717	-0.58%
2019/12/11	46	11.60	0	0.00	11.65	46	1,687	2.73%
2019/12/10	40	11.41	0	0.00	11.45	40	1,639	2.44%
2019/12/09	11	11.16	0	0.00	11.20	11	1,584	0.69%
2019/12/06	0	0.00	6	11.25	11.25	-6	1,565	-0.38%
2019/12/05	30	11.15	2	11.25	11.15	28	1,553	1.80%
2019/12/04	3	11.20	14	10.94	11.30	-11	1,534	-0.72%
2019/12/02	0	0.00	17	11.11	11.00	-17	1,482	-1.15%
2019/11/29	29	11.05	24	11.35	11.00	5	1,451	0.34%
2019/11/28	27	11.13	11	11.12	11.15	16	1,348	1.19%
2019/11/27	2	11.00	13	11.00	11.05	-11	1,280	-0.86%
2019/11/26	17	10.92	5	10.98	11.10	12	1,232	0.97%
2019/11/25	10	10.40	0	0.00	10.50	10	1,044	0.96%
2019/11/22	5	10.52	11	10.51	10.40	-6	1,025	-0.58%
2019/11/21	10	10.15	15	10.13	10.20	-5	962	-0.52%
2019/11/20	12	10.42	2	10.35	10.35	10	929	1.08%
2019/11/19	2	10.40	1	10.50	10.40	1	877	0.11%
2019/11/18	1	9.80	1	10.40	10.60	0	786	0.00%
2019/11/14	5	9.58	0	0.00	9.63	5	621	0.81%
2019/11/11	1	9.46	0	0.00	9.44	1	605	0.17%
2019/11/08	5	9.56	0	0.00	9.61	5	605	0.83%
2019/11/07	0	0.00	1	9.69	9.64	-1	603	-0.17%
2019/11/04	0	0.00	9	9.40	9.57	-9	586	-1.53%
2019/11/01	50	9.21	0	0.00	9.24	50	561	8.91%
2019/10/31	96	9.23	3	9.20	9.24	93	579	16.06%
2019/10/30	48	9.25	3	9.26	9.26	45	594	7.56%
2019/10/28	0	0.00	3	9.45	9.35	-3	620	-0.48%
2019/10/24	0	0.00	19	9.33	9.39	-19	724	-2.62%
2019/10/23	10	9.29	0	0.00	9.29	10	753	1.33%
2019/10/21	6	9.33	0	0.00	9.32	6	854	0.70%
2019/10/16	0	0.00	40	9.31	9.32	-40	875	-4.57%
2019/10/09	11	9.20	3	9.18	9.19	8	1,050	0.76%
2019/10/04	0	0.00	2	9.27	9.28	-2	1,174	-0.17%
2019/10/03	0	0.00	9	9.39	9.37	-9	1,171	-0.77%
2019/09/18	0	0.00	10	9.54	9.65	-10	1,198	-0.83%
2019/09/17	9	9.51	0	0.00	9.50	9	1,196	0.75%
2019/09/12	16	9.59	0	0.00	9.54	16	1,206	1.33%
2019/09/10	1	9.56	0	0.00	9.60	1	1,220	0.08%
2019/09/05	0	0.00	48	9.80	9.80	-48	1,218	-3.94%
2019/09/04	0	0.00	50	9.67	9.70	-50	1,207	-4.14%
2019/08/30	0	0.00	1	9.50	9.45	-1	1,194	-0.08%
2019/08/29	0	0.00	1	9.43	9.36	-1	1,189	-0.08%
2019/08/28	2	9.34	0	0.00	9.34	2	1,184	0.17%
2019/08/22	2	9.58	0	0.00	9.55	2	1,189	0.17%
2019/08/21	0	0.00	1	9.55	9.55	-1	1,181	-0.08%
2019/08/20	1	9.48	1	9.60	9.46	0	1,185	0.00%
2019/08/15	0	0.00	8	9.29	9.23	-8	1,183	-0.68%
2019/08/14	1	9.51	1	9.62	9.42	0	1,190	0.00%
2019/08/13	5	9.52	0	0.00	9.50	5	1,195	0.42%
2019/08/08	0	0.00	3	9.77	9.77	-3	1,204	-0.25%
2019/08/06	8	9.54	8	9.52	9.70	0	1,218	0.00%
2019/08/05	1	9.80	0	0.00	9.72	1	1,222	0.08%
2019/08/02	14	9.94	0	0.00	9.91	14	1,234	1.13%
2019/07/31	3	10.30	0	0.00	10.40	3	1,217	0.25%
2019/07/30	2	10.50	0	0.00	10.50	2	1,233	0.16%
2019/07/29	8	10.69	0	0.00	10.85	8	1,219	0.66%
2019/07/25	7	10.30	5	10.27	10.30	2	1,121	0.18%
2019/07/24	3	10.73	2	10.70	10.50	1	1,102	0.09%
2019/07/23	0	0.00	5	10.20	10.30	-5	1,024	-0.49%
2019/07/16	6	10.50	2	10.50	10.50	4	990	0.40%
2019/07/11	1	9.67	13	9.83	9.87	-12	995	-1.20%
2019/07/10	0	0.00	4	9.41	9.50	-4	922	-0.43%
2019/07/09	6	9.26	3	9.22	9.22	3	916	0.33%
2019/07/05	2	9.40	0	0.00	9.42	2	931	0.21%
2019/07/04	0	0.00	1	9.39	9.40	-1	959	-0.10%
2019/07/01	10	9.28	0	0.00	9.28	10	973	1.03%
2019/06/27	0	0.00	1	9.30	9.26	-1	977	-0.10%
2019/06/24	3	9.21	4	9.17	9.17	-1	1,000	-0.10%
2019/06/21	1	9.25	0	0.00	9.23	1	1,000	0.10%
2019/06/17	0	0.00	10	9.26	9.22	-10	1,028	-0.97%
2019/06/14	10	9.31	12	9.30	9.29	-2	1,032	-0.19%
2019/06/11	0	0.00	3	9.41	9.48	-3	1,055	-0.28%
2019/06/10	2	9.34	0	0.00	9.34	2	1,057	0.19%
2019/06/06	0	0.00	15	9.35	9.35	-15	1,056	-1.42%
2019/06/03	3	9.49	0	0.00	9.47	3	1,066	0.28%
2019/05/29	0	0.00	1	9.57	9.58	-1	1,080	-0.09%
2019/05/28	0	0.00	8	9.42	9.43	-8	1,089	-0.73%
2019/05/27	8	9.41	8	9.53	9.41	0	1,096	0.00%
2019/05/23	18	9.48	9	9.50	9.48	9	1,122	0.80%
2019/05/22	1	9.78	0	0.00	9.75	1	1,134	0.09%
2019/05/21	10	9.62	10	9.65	9.65	0	1,141	0.00%
2019/05/20	2	9.78	0	0.00	9.62	2	1,133	0.18%
2019/05/17	5	10.02	9	10.07	9.81	-4	1,133	-0.35%
2019/05/16	2	10.15	1	10.05	10.05	1	1,142	0.09%
2019/05/15	7	10.20	1	10.20	10.20	6	1,262	0.48%
2019/05/13	12	10.82	13	10.60	10.45	-1	1,272	-0.08%
2019/05/10	8	11.15	5	10.95	10.95	3	1,266	0.24%
2019/05/09	1	11.30	3	11.15	11.20	-2	1,256	-0.16%
2019/05/07	1	11.35	2	11.35	11.40	-1	1,251	-0.08%
2019/05/06	5	11.35	0	0.00	11.20	5	1,247	0.40%
2019/04/30	5	11.20	10	11.20	11.20	-5	1,230	-0.41%
2019/04/24	1	11.60	0	0.00	11.55	1	1,267	0.08%
2019/04/23	0	0.00	2	11.65	11.70	-2	1,278	-0.16%
2019/04/22	0	0.00	12	11.76	11.65	-12	1,287	-0.93%
2019/04/19	10	11.65	26	11.68	11.65	-16	1,295	-1.24%
2019/04/18	72	11.63	11	11.67	11.40	61	1,289	4.73%
2019/04/17	20	11.73	19	11.48	11.65	1	1,278	0.08%
2019/04/16	5	11.30	3	11.30	11.30	2	1,159	0.17%
2019/04/15	5	11.15	1	11.30	11.30	4	1,162	0.34%
2019/04/12	1	11.20	0	0.00	11.15	1	1,166	0.09%
2019/04/11	20	11.33	0	0.00	11.20	20	1,172	1.71%
2019/04/10	1	11.50	2	11.40	11.50	-1	1,164	-0.09%
2019/04/09	2	11.25	1	11.30	11.30	1	1,142	0.09%
2019/04/08	1	11.20	0	0.00	11.20	1	1,141	0.09%
2019/04/02	0	0.00	3	11.00	11.00	-3	1,184	-0.25%
2019/04/01	0	0.00	6	10.90	10.90	-6	1,200	-0.50%
2019/03/29	10	10.75	12	10.83	10.80	-2	1,204	-0.17%
2019/03/28	23	10.87	22	10.77	10.70	1	1,206	0.08%
2019/03/27	10	11.15	0	0.00	11.15	10	1,195	0.84%
2019/03/26	11	11.24	3	11.20	11.15	8	1,205	0.66%
2019/03/25	0	0.00	13	11.29	11.20	-13	1,215	-1.07%
2019/03/22	6	11.52	5	11.45	11.40	1	1,218	0.08%
2019/03/21	10	11.15	2	11.20	11.25	8	1,185	0.67%
2019/03/18	7	11.26	2	11.28	11.25	5	1,243	0.40%
2019/03/14	11	11.25	10	11.15	11.10	1	1,236	0.08%
2019/03/11	27	11.30	0	0.00	11.20	27	1,282	2.11%
2019/03/06	0	0.00	2	11.40	11.35	-2	1,398	-0.14%
2019/03/04	5	11.47	0	0.00	11.45	5	1,414	0.35%
2019/02/26	6	11.68	0	0.00	11.60	6	1,418	0.42%
2019/02/25	2	11.80	0	0.00	11.70	2	1,416	0.14%
2019/02/21	5	11.65	5	11.80	11.80	0	1,428	0.00%
2019/02/20	6	11.69	5	11.65	11.65	1	1,417	0.07%
2019/02/19	2	11.60	0	0.00	11.60	2	1,426	0.14%
2019/02/18	5	11.75	0	0.00	11.65	5	1,441	0.35%
2019/02/15	3	11.85	0	0.00	11.70	3	1,440	0.21%
2019/02/14	15	12.11	5	12.04	12.00	10	1,424	0.70%
2019/02/13	0	0.00	6	11.26	11.55	-6	1,301	-0.46%
2019/02/12	0	0.00	1	10.90	11.00	-1	1,280	-0.08%
2019/02/11	4	10.96	50	10.95	10.90	-46	1,294	-3.55%
2019/01/30	2	11.20	0	0.00	11.15	2	1,302	0.15%
2019/01/25	1	11.35	1	11.40	11.35	0	1,407	0.00%
2019/01/23	0	0.00	1	11.20	11.20	-1	1,470	-0.07%
2019/01/22	1	11.20	16	11.20	11.20	-15	1,471	-1.02%
2019/01/18	1	11.05	0	0.00	11.05	1	1,489	0.07%
2019/01/16	1	11.10	1	11.10	11.15	0	1,516	0.00%
2019/01/15	0	0.00	45	10.95	10.95	-45	1,501	-3.00%
2019/01/14	1	10.85	19	10.90	10.85	-18	1,493	-1.21%
2019/01/11	1	11.00	1	11.10	10.85	0	1,501	0.00%
2019/01/10	1	10.95	1	11.00	10.90	0	1,478	0.00%
2019/01/09	18	10.95	6	10.90	10.90	12	1,481	0.81%
2019/01/08	1	11.05	0	0.00	10.80	1	1,476	0.07%
2019/01/07	3	10.77	1	10.70	10.70	2	1,452	0.14%
2019/01/02	2	10.85	0	0.00	10.80	2	1,528	0.13%
2018/12/27	0	0.00	5	10.85	10.85	-5	1,540	-0.32%
2018/12/26	0	0.00	19	10.90	10.80	-19	1,537	-1.24%
2018/12/25	19	10.70	0	0.00	10.70	19	1,512	1.26%
2018/12/24	3	10.80	0	0.00	10.80	3	1,493	0.20%
2018/12/18	0	0.00	13	10.45	10.60	-13	1,455	-0.89%
2018/12/17	0	0.00	10	10.65	10.55	-10	1,464	-0.68%
2018/12/14	10	10.80	14	10.80	10.70	-4	1,465	-0.27%
2018/12/13	1	10.75	1	10.85	10.80	0	1,464	0.00%
2018/12/12	5	10.55	5	10.55	10.55	0	1,438	0.00%
2018/12/11	16	10.35	17	10.37	10.35	-1	1,453	-0.07%
2018/12/10	14	10.40	0	0.00	10.40	14	1,461	0.96%
2018/12/07	14	10.40	14	10.40	10.35	0	1,449	0.00%
2018/12/04	16	10.98	24	11.01	10.90	-8	1,482	-0.54%
2018/12/03	21	11.02	7	11.05	11.05	14	1,515	0.92%
2018/11/30	7	10.65	5	10.65	10.70	2	1,465	0.14%
2018/11/29	0	0.00	15	10.60	10.55	-15	1,499	-1.00%
2018/11/28	15	10.50	0	0.00	10.55	15	1,501	1.00%
2018/11/26	3	10.30	3	10.25	10.25	0	1,503	0.00%
2018/11/23	0	0.00	1	10.25	10.20	-1	1,504	-0.07%
2018/11/22	1	10.50	0	0.00	10.35	1	1,513	0.07%
2018/11/21	3	10.52	0	0.00	10.50	3	1,559	0.19%
2018/11/19	7	10.44	9	10.40	10.40	-2	1,596	-0.13%
2018/11/16	0	0.00	3	10.40	10.40	-3	1,604	-0.19%
2018/11/15	2	10.35	0	0.00	10.45	2	1,606	0.12%
2018/11/14	3	10.28	0	0.00	10.25	3	1,627	0.18%
2018/11/13	1	10.25	0	0.00	10.35	1	1,630	0.06%
2018/11/09	12	10.50	0	0.00	10.50	12	1,648	0.73%
2018/11/08	2	10.60	6	10.57	10.50	-4	1,664	-0.24%
2018/11/07	12	10.30	10	10.45	10.45	2	1,666	0.12%
2018/11/06	0	0.00	13	10.40	10.25	-13	1,710	-0.76%
2018/11/05	7	10.54	6	10.46	10.45	1	1,702	0.06%
2018/11/02	24	10.74	11	10.74	10.65	13	1,686	0.77%
2018/11/01	1	10.55	0	0.00	10.50	1	1,631	0.06%
2018/10/31	4	9.88	3	9.88	10.30	1	1,705	0.06%
2018/10/29	2	9.46	33	9.42	9.47	-31	1,724	-1.80%
2018/10/26	5	9.66	4	9.42	9.38	1	1,745	0.06%
2018/10/25	9	9.95	5	9.76	9.60	4	1,721	0.23%
2018/10/24	3	10.32	0	0.00	10.30	3	1,692	0.18%
2018/10/23	2	10.43	30	10.50	10.40	-28	1,711	-1.64%
2018/10/19	2	10.45	0	0.00	10.45	2	1,957	0.10%
2018/10/18	13	10.81	2	10.75	10.70	11	1,984	0.55%
2018/10/17	10	10.94	0	0.00	10.75	10	2,018	0.50%
2018/10/16	5	10.90	5	10.85	10.70	0	2,017	0.00%
2018/10/15	6	10.62	0	0.00	10.75	6	2,024	0.30%
2018/10/11	17	10.49	0	0.00	10.40	17	2,004	0.85%
2018/10/09	6	11.70	0	0.00	11.55	6	1,986	0.30%
2018/10/08	11	11.60	10	11.65	11.70	1	2,100	0.05%
2018/10/05	10	11.75	0	0.00	11.65	10	2,290	0.44%
2018/10/04	6	12.27	0	0.00	12.20	6	2,307	0.26%
2018/10/03	15	12.42	8	12.31	12.30	7	2,324	0.30%
2018/10/02	18	12.50	1	12.50	12.45	17	2,336	0.73%
2018/10/01	0	0.00	1	12.45	12.40	-1	2,378	-0.04%
2018/09/28	1	12.35	5	12.35	12.35	-4	2,413	-0.17%
2018/09/27	2	12.55	10	12.55	12.45	-8	2,436	-0.33%
2018/09/26	9	12.50	10	12.55	12.50	-1	2,459	-0.04%
2018/09/25	0	0.00	70	12.52	12.45	-70	2,588	-2.70%
2018/09/21	20	12.46	126	12.42	12.45	-106	2,805	-3.78%	大賣/鉅額交易
2018/09/20	10	12.48	4	12.45	12.40	6	2,800	0.21%
2018/09/18	4	12.45	9	12.45	12.45	-5	2,798	-0.18%
2018/09/17	3	12.63	0	0.00	12.65	3	2,822	0.11%
2018/09/14	3	12.33	0	0.00	12.60	3	2,808	0.11%
2018/09/12	16	12.25	10	12.16	12.15	6	2,817	0.21%
2018/09/11	6	12.36	1	12.30	12.45	5	2,821	0.18%
2018/09/10	6	12.25	1	12.45	12.30	5	2,823	0.18%
2018/09/07	31	12.82	21	12.52	12.60	10	2,799	0.36%
2018/09/06	11	13.20	8	13.15	13.10	3	2,775	0.11%
2018/09/05	27	13.60	0	0.00	13.35	27	2,790	0.97%
2018/09/04	3	13.30	2	13.30	13.60	1	2,768	0.04%
2018/09/03	0	0.00	7	13.43	13.25	-7	2,800	-0.25%
2018/08/30	1	13.30	1	13.35	13.20	0	3,079	0.00%
2018/08/29	4	13.35	2	13.35	13.30	2	3,213	0.06%
2018/08/28	13	13.31	19	13.47	13.35	-6	3,225	-0.19%
2018/08/27	16	13.32	5	13.28	13.25	11	3,209	0.34%
2018/08/23	2	12.95	2	12.95	12.95	0	3,232	0.00%
2018/08/22	10	12.85	0	0.00	12.95	10	3,307	0.30%
2018/08/21	2	13.05	5	12.98	13.05	-3	3,531	-0.08%
2018/08/20	1	12.65	20	12.67	12.65	-19	3,577	-0.53%
2018/08/17	15	12.75	0	0.00	12.65	15	3,681	0.41%
2018/08/16	51	12.67	0	0.00	12.70	51	3,802	1.34%
2018/08/15	4	12.66	3	12.60	12.60	1	3,810	0.03%
2018/08/14	1	12.75	51	12.79	12.90	-50	3,853	-1.30%
2018/08/13	16	13.05	64	12.59	12.70	-48	3,995	-1.20%
2018/08/10	11	13.63	10	13.45	13.45	1	3,962	0.03%
2018/08/09	10	13.75	3	13.65	13.65	7	4,049	0.17%
2018/08/08	1	13.75	6	13.75	13.75	-5	4,233	-0.12%
2018/08/07	37	13.79	22	13.89	13.80	15	4,374	0.34%
2018/08/06	15	13.38	10	13.80	13.70	5	4,393	0.11%
2018/08/03	17	13.53	10	13.45	13.45	7	4,502	0.16%
2018/08/02	20	13.61	11	13.50	13.45	9	4,554	0.20%
2018/08/01	3	13.75	0	0.00	13.75	3	4,554	0.07%
2018/07/30	2	13.73	0	0.00	13.65	2	4,710	0.04%
2018/07/27	98	14.00	0	0.00	14.00	98	4,692	2.09%
2018/07/26	13	14.71	34	14.79	14.75	-21	4,562	-0.46%
2018/07/25	0	0.00	78	14.70	14.70	-78	4,455	-1.75%
2018/07/24	10	14.70	5	14.70	14.70	5	4,452	0.11%
2018/07/23	17	14.55	11	14.55	14.50	6	4,425	0.14%
2018/07/20	0	0.00	5	14.55	14.55	-5	4,416	-0.11%
2018/07/19	10	14.65	10	14.65	14.65	0	4,412	0.00%
2018/07/18	0	0.00	3	14.62	14.60	-3	4,431	-0.07%
2018/07/17	10	14.75	25	14.78	14.75	-15	4,432	-0.34%
2018/07/16	51	15.00	0	0.00	14.85	51	4,414	1.16%
2018/07/13	6	14.63	11	14.92	15.00	-5	4,300	-0.12%
2018/07/12	1	14.40	22	14.47	14.55	-21	4,116	-0.51%
2018/07/10	0	0.00	10	14.30	14.25	-10	4,072	-0.25%
2018/07/09	58	13.95	60	13.90	14.30	-2	4,065	-0.05%
2018/07/06	52	14.21	10	14.05	14.05	42	4,026	1.04%
2018/07/05	71	14.59	21	14.50	14.25	50	4,020	1.24%
2018/07/04	44	14.55	12	14.53	14.40	32	4,010	0.80%
2018/07/03	50	14.80	21	14.68	14.55	29	4,026	0.72%
2018/07/02	23	14.60	28	15.03	14.75	-5	3,914	-0.13%
2018/06/29	5	13.85	6	13.88	13.90	-1	3,706	-0.03%
2018/06/28	1	13.60	1	13.75	13.65	0	3,705	0.00%
2018/06/27	0	0.00	1	13.70	13.70	-1	3,715	-0.03%
2018/06/26	4	13.55	30	13.65	13.65	-26	3,730	-0.70%
2018/06/25	34	13.99	30	13.85	13.80	4	3,782	0.11%
2018/06/22	13	14.05	10	14.00	14.00	3	3,887	0.08%
2018/06/21	4	14.24	4	14.28	14.20	0	3,873	0.00%
2018/06/20	31	14.31	33	14.17	14.15	-2	3,895	-0.05%
2018/06/19	23	14.50	21	14.40	14.30	2	3,904	0.05%
2018/06/15	18	14.71	13	14.80	14.75	5	3,905	0.13%
2018/06/14	40	14.76	34	14.71	14.65	6	3,948	0.15%
2018/06/13	24	14.88	10	14.80	14.75	14	4,218	0.33%
2018/06/12	30	15.10	2	14.85	14.85	28	4,300	0.65%
2018/06/11	8	15.10	12	15.13	15.05	-4	4,283	-0.09%
2018/06/08	31	15.30	20	15.20	15.20	11	4,315	0.25%
2018/06/07	28	15.38	55	15.43	15.25	-27	4,481	-0.60%
2018/06/06	39	14.87	31	15.05	15.10	8	4,337	0.18%
2018/06/05	12	14.64	4	14.70	14.60	8	4,274	0.19%
2018/06/04	19	14.63	10	14.60	14.60	9	4,285	0.21%
2018/06/01	12	14.59	12	14.60	14.55	0	4,327	0.00%
2018/05/31	18	14.99	10	14.85	14.75	8	4,316	0.19%
2018/05/30	15	14.93	15	14.85	14.90	0	4,279	0.00%
2018/05/29	1	15.80	42	15.36	15.15	-41	4,204	-0.98%
2018/05/28	3	14.85	12	14.84	14.95	-9	3,982	-0.23%
2018/05/25	14	14.80	13	14.85	14.60	1	3,927	0.03%
2018/05/24	22	14.53	54	14.47	14.70	-32	3,843	-0.83%
2018/05/23	12	14.25	11	14.29	14.30	1	3,775	0.03%
2018/05/22	21	14.29	0	0.00	14.25	21	3,928	0.53%
2018/05/21	16	14.31	1	14.50	14.40	15	3,924	0.38%
2018/05/18	1	14.05	0	0.00	14.10	1	3,784	0.03%
2018/05/17	13	14.42	33	14.32	14.15	-20	3,821	-0.52%
2018/05/16	48	14.22	27	14.35	14.40	21	3,738	0.56%
2018/05/15	21	13.98	21	14.01	13.95	0	3,581	0.00%
2018/05/14	5	14.00	6	14.44	14.45	-1	3,515	-0.03%
2018/05/11	50	14.30	40	14.05	14.00	10	3,410	0.29%
2018/05/10	3	13.93	27	13.87	13.95	-24	3,287	-0.73%
2018/05/09	48	13.66	10	13.65	13.65	38	3,326	1.14%
2018/05/08	2	13.68	145	13.84	13.60	-143	3,343	-4.28%	大賣/鉅額交易
2018/05/07	36	13.23	31	13.87	13.85	5	3,269	0.15%
2018/05/04	14	12.92	5	12.95	12.95	9	3,197	0.28%
2018/05/03	22	13.00	4	13.05	13.05	18	3,194	0.56%
2018/05/02	12	13.13	0	0.00	13.25	12	3,209	0.37%
2018/04/30	18	13.03	6	13.03	13.10	12	3,261	0.37%
2018/04/27	6	12.40	5	12.55	12.40	1	3,231	0.03%
2018/04/26	11	12.54	5	12.45	12.40	6	3,241	0.19%
2018/04/25	10	12.35	14	12.65	12.65	-4	3,255	-0.12%
2018/04/24	65	12.82	31	12.52	12.55	34	3,273	1.04%
2018/04/23	36	13.20	0	0.00	13.05	36	3,306	1.09%
2018/04/20	6	13.35	5	13.45	13.35	1	3,331	0.03%
2018/04/19	60	13.43	20	13.66	13.40	40	3,352	1.19%
2018/04/18	20	13.43	0	0.00	13.45	20	3,359	0.60%
2018/04/17	30	13.63	1	13.60	13.45	29	3,373	0.86%
2018/04/16	20	13.93	20	13.93	13.90	0	3,410	0.00%
2018/04/13	5	14.05	1	14.15	14.00	4	3,520	0.11%
2018/04/11	10	14.05	3	13.90	13.85	7	3,719	0.19%
2018/04/09	21	13.97	40	13.90	13.90	-19	3,748	-0.51%
2018/04/03	10	14.10	0	0.00	14.10	10	3,736	0.27%
2018/04/02	12	14.55	0	0.00	14.30	12	3,760	0.32%
2018/03/31	11	14.45	10	14.40	14.45	1	3,767	0.03%
2018/03/29	30	14.58	12	14.48	14.45	18	4,068	0.44%
2018/03/28	26	14.45	23	14.45	14.40	3	4,099	0.07%
2018/03/27	8	14.82	1	14.60	14.80	7	4,039	0.17%
2018/03/26	2	13.85	1	13.95	13.90	1	3,963	0.03%
2018/03/23	36	13.73	30	13.87	13.85	6	3,986	0.15%
2018/03/22	2	14.50	30	14.35	14.35	-28	3,976	-0.70%
2018/03/21	2	14.60	1	14.70	14.55	1	3,990	0.03%
2018/03/20	3	14.70	4	14.60	14.65	-1	3,994	-0.03%
2018/03/19	13	15.13	6	14.95	14.90	7	3,996	0.18%
2018/03/16	1	14.90	0	0.00	14.80	1	3,730	0.03%
2018/03/15	2	14.75	59	14.75	14.60	-57	3,655	-1.56%
2018/03/14	3	14.75	5	14.89	14.85	-2	3,681	-0.05%
2018/03/13	45	14.74	22	14.85	14.80	23	3,651	0.63%
2018/03/12	11	14.22	0	0.00	14.45	11	3,466	0.32%
2018/03/09	37	14.38	17	14.26	14.30	20	3,460	0.58%
2018/03/08	53	14.19	1	14.15	14.20	52	3,452	1.51%
2018/03/07	22	14.10	0	0.00	13.85	22	3,475	0.63%
2018/03/05	15	13.73	20	13.95	13.70	-5	3,593	-0.14%
2018/03/02	1	14.10	0	0.00	14.10	1	3,650	0.03%
2018/02/27	16	14.26	2	14.30	14.05	14	3,779	0.37%
2018/02/23	11	14.15	5	14.21	14.25	6	3,939	0.15%
2018/02/22	6	14.19	16	13.89	14.15	-10	3,995	-0.25%
2018/02/21	39	13.03	34	13.06	13.30	5	3,942	0.13%
2018/02/12	34	12.53	0	0.00	12.60	34	4,103	0.83%
2018/02/09	42	12.17	0	0.00	12.40	42	4,346	0.97%
2018/02/08	15	12.90	17	13.03	12.90	-2	4,378	-0.05%
2018/02/07	2	13.10	34	13.18	13.10	-32	4,470	-0.72%
2018/02/06	111	13.07	2	13.00	12.80	109	4,548	2.40%	大買/鉅額交易
2018/02/05	36	13.99	10	14.05	14.20	26	4,563	0.57%
2018/02/02	10	14.68	0	0.00	14.60	10	4,689	0.21%
2018/02/01	10	14.48	30	14.78	15.00	-20	4,965	-0.40%
2018/01/31	50	14.41	0	0.00	14.30	50	5,329	0.94%
2018/01/30	25	14.74	0	0.00	14.70	25	5,568	0.45%
2018/01/29	2	14.85	15	14.92	14.85	-13	5,872	-0.22%
2018/01/25	15	14.90	11	14.97	14.80	4	7,192	0.06%
2018/01/24	5	14.70	0	0.00	15.05	5	8,330	0.06%
2018/01/23	2	14.85	25	14.85	14.80	-23	8,798	-0.26%
2018/01/22	0	0.00	5	14.85	14.70	-5	8,938	-0.06%
2018/01/19	30	14.77	0	0.00	14.65	30	9,120	0.33%
2018/01/18	21	14.91	0	0.00	14.85	21	9,399	0.22%
2018/01/17	10	14.95	10	15.23	15.00	0	9,616	0.00%
2018/01/16	30	15.04	5	15.20	15.15	25	9,631	0.26%
2018/01/15	74	14.90	0	0.00	14.90	74	9,741	0.76%
2018/01/12	90	15.00	0	0.00	15.00	90	9,930	0.91%
2018/01/10	84	14.86	70	14.84	14.75	14	10,051	0.14%
2018/01/09	77	15.11	0	0.00	15.00	77	10,047	0.77%
2018/01/08	121	15.72	0	0.00	15.40	121	10,005	1.21%	大買/鉅額交易
2018/01/05	0	0.00	3	16.53	16.45	-3	10,024	-0.03%
2018/01/04	2	16.20	28	16.34	16.35	-26	10,003	-0.26%
2018/01/03	47	16.29	20	16.36	16.25	27	10,019	0.27%