華東 (8110)-凱基-高美館券商分點個股進出

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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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	3	18.27	0	0.00	17.95	3	9,346	0.03%
2024/04/29	234	18.92	233	19.05	18.30	1	9,328	0.01%	大買/大賣/
2024/04/26	480	18.57	481	18.53	18.55	-1	9,030	-0.01%	大買/大賣/
2024/04/25	2	18.30	0	0.00	17.90	2	8,910	0.02%
2024/04/24	2	18.25	5	18.15	18.45	-3	8,856	-0.03%
2024/04/23	2	17.10	0	0.00	17.00	2	8,723	0.02%
2024/04/19	7	17.86	8	17.96	17.55	-1	8,684	-0.01%
2024/04/18	2	18.40	6	18.43	18.05	-4	8,563	-0.05%
2024/04/17	0	0.00	5	18.95	18.80	-5	8,462	-0.06%
2024/04/16	15	18.42	10	18.60	18.65	5	8,293	0.06%
2024/04/15	6	19.10	58	18.46	18.75	-52	8,065	-0.65%
2024/04/12	52	18.49	26	18.41	18.50	26	7,796	0.33%
2024/04/11	11	18.12	5	18.20	18.00	6	7,622	0.08%
2024/04/10	0	0.00	1.1	18.00	18.00	-1.1	7,554	-0.01%
2024/04/09	10	17.82	7	17.95	17.90	3	7,526	0.04%
2024/04/08	0	0.00	5	17.70	17.75	-5	7,483	-0.07%
2024/04/02	5	17.49	0	0.00	17.40	5	7,423	0.07%
2024/03/29	5.2	18.29	0	17.90	17.90	5.2	7,416	0.07%
2024/03/28	6	17.92	6	18.07	17.85	0	7,179	0.00%
2024/03/27	3	17.43	6	17.40	17.25	-3	7,086	-0.04%
2024/03/26	6.6	17.91	0	0.00	17.55	6.6	7,331	0.09%
2024/03/25	0	0.00	7	17.68	17.65	-7	7,234	-0.10%
2024/03/22	10	17.60	41.8	17.91	17.55	-31.8	7,183	-0.44%
2024/03/21	0	17.20	31	17.15	17.40	-31	6,880	-0.45%
2024/03/20	6	16.30	3.2	16.26	16.20	2.8	6,769	0.04%
2024/03/19	5	16.42	2	16.52	16.40	3	6,941	0.04%
2024/03/18	7	16.43	4	16.25	16.50	3	6,949	0.04%
2024/03/15	1	16.20	1	16.25	16.05	0	6,946	0.00%
2024/03/14	3	16.52	3	16.67	16.45	0	6,937	0.00%
2024/03/13	9	16.85	9	16.90	16.90	0	6,915	0.00%
2024/03/12	3	17.23	3	17.20	17.40	0	6,880	0.00%
2024/03/08	11	17.00	3	16.65	16.65	8	6,789	0.12%
2024/03/07	24	17.85	17	17.89	16.95	7	6,702	0.10%
2024/03/06	4	17.23	5.1	17.23	17.60	-1.1	6,422	-0.02%
2024/03/05	1	16.85	3	16.85	17.05	-2	6,350	-0.03%
2024/03/04	2	16.90	5	16.90	16.70	-3	6,379	-0.05%
2024/03/01	3	16.80	1	16.80	16.70	2	6,345	0.03%
2024/02/29	10	16.45	0	0.00	16.75	10	6,349	0.16%
2024/02/27	3.1	16.60	3	16.40	16.35	0.1	6,301	0.00%
2024/02/26	1	16.95	2	17.03	16.90	-1	6,255	-0.02%
2024/02/23	6	17.18	4	17.40	17.00	2	6,261	0.03%
2024/02/22	5	17.71	0	0.00	17.60	5	6,157	0.08%
2024/02/21	6	17.63	4	17.55	17.50	2	5,969	0.03%
2024/02/20	37	17.87	8	18.03	17.40	29	5,761	0.50%
2024/02/19	4	17.26	44.1	17.19	17.55	-40.1	5,046	-0.79%
2024/02/16	111	15.88	111	15.97	16.20	0	4,723	0.00%	大買/大賣/
2024/02/15	1	15.40	0	0.00	15.40	1	4,669	0.02%
2024/02/01	5	15.65	0	0.00	15.45	5	4,743	0.11%
2024/01/31	2	15.85	1	15.85	15.80	1	4,858	0.02%
2024/01/30	2	16.03	1	16.00	16.05	1	5,057	0.02%
2024/01/29	2	16.08	5	16.11	16.20	-3	5,165	-0.06%
2024/01/26	10	16.49	12.1	16.51	16.20	-2.1	5,147	-0.04%
2024/01/25	23.1	16.10	48.4	16.24	16.20	-25.3	4,967	-0.51%
2024/01/24	4	15.53	4.1	15.47	15.50	-0.1	4,668	0.00%
2024/01/23	5	14.90	2.1	14.80	14.90	3	4,690	0.06%
2024/01/22	3	14.48	0	0.00	14.45	3	4,821	0.06%
2024/01/16	1	14.20	2	14.28	14.40	-1	6,759	-0.01%
2024/01/15	1.3	14.44	5	14.35	14.50	-3.7	7,024	-0.05%
2024/01/08	2.2	14.26	0	0.00	14.25	2.2	6,943	0.03%
2024/01/04	1	14.45	0	0.00	14.30	1	6,899	0.01%
2024/01/03	1.1	14.70	0	0.00	14.60	1.1	6,870	0.02%
2024/01/02	1	15.00	0	0.00	15.00	1	6,805	0.01%
2023/12/26	10	15.48	0	0.00	15.40	10	6,619	0.15%
2023/12/25	0	0.00	3	15.55	15.40	-3	6,597	-0.05%
2023/12/22	3	15.80	0	0.00	15.55	3	6,591	0.05%
2023/12/21	3	15.68	24	15.69	15.70	-21	6,456	-0.33%
2023/12/19	11	14.90	10	14.90	14.90	1	6,143	0.02%
2023/12/18	0	0.00	5	15.30	15.15	-5	6,113	-0.08%
2023/12/15	21	15.61	11	15.40	15.40	10	6,079	0.16%
2023/12/14	3	15.47	6	15.47	15.40	-3	5,992	-0.05%
2023/12/08	0	0.00	0.1	14.95	14.75	-0.1	5,761	0.00%
2023/12/07	0.1	14.70	0	0.00	14.80	0.1	5,759	0.00%
2023/12/05	10	15.00	0	0.00	15.00	10	5,742	0.17%
2023/12/01	0	0.00	1	15.45	15.45	-1	5,822	-0.02%
2023/11/30	0	0.00	15	15.45	15.25	-15	5,821	-0.26%
2023/11/29	41	15.48	29	15.31	15.30	12	5,902	0.20%
2023/11/27	2	14.85	5	15.00	14.75	-3	5,835	-0.05%
2023/11/22	7	15.50	11	15.55	15.50	-4	5,717	-0.07%
2023/11/21	13	15.53	0	0.00	15.30	13	5,648	0.23%
2023/11/17	2	15.20	47	15.35	15.35	-45	5,560	-0.81%
2023/11/16	0	0.00	2	15.30	15.35	-2	5,516	-0.04%
2023/11/15	32	15.44	29.4	15.52	15.35	2.6	5,464	0.05%
2023/11/14	1	15.15	0	0.00	15.20	1	5,230	0.02%
2023/11/13	2	15.25	9.2	15.25	15.30	-7.2	5,182	-0.14%
2023/11/10	2.2	14.78	2	14.85	14.90	0.2	5,079	0.00%
2023/11/09	4	15.15	4	14.90	14.95	0	5,048	0.00%
2023/11/08	5	15.16	0	0.00	15.10	5	5,025	0.10%
2023/11/07	15	15.11	0	0.00	15.10	15	4,872	0.31%
2023/11/06	1	15.20	8	14.77	15.20	-7	4,592	-0.15%
2023/11/03	2	15.05	13	14.86	14.75	-11	4,417	-0.25%
2023/11/02	51.1	14.83	5	15.10	14.95	46.1	4,321	1.07%
2023/11/01	4	14.54	1	14.70	14.70	3	4,137	0.07%
2023/10/31	0	0.00	3	15.45	14.90	-3	3,995	-0.08%
2023/10/30	13	15.62	17	15.86	15.50	-4	3,797	-0.11%
2023/10/27	20	16.26	35	16.19	16.15	-15	3,591	-0.42%
2023/10/26	50	16.45	87	16.25	16.25	-37	3,414	-1.08%
2023/10/25	102	16.65	43	16.64	16.75	59	3,051	1.93%	大買/
2023/10/24	0	0.00	10.1	16.06	16.35	-10.1	2,186	-0.46%
2023/10/23	13	14.80	33	14.58	14.90	-20	1,744	-1.15%
2023/10/20	2	13.50	1	13.55	13.55	1	1,459	0.07%
2023/10/18	0	0.00	0.1	13.20	13.10	-0.1	1,449	0.00%
2023/10/11	10	13.55	0	0.00	13.35	10	1,516	0.66%
2023/10/06	0	0.00	1	13.70	13.65	-1	1,524	-0.07%
2023/10/03	1.2	13.54	0	0.00	13.55	1.2	1,553	0.07%
2023/09/28	8	13.39	0	0.00	13.35	8	1,582	0.51%
2023/09/25	8	13.83	0	0.00	13.80	8	1,770	0.45%
2023/09/22	1	13.80	0	0.00	13.80	1	1,814	0.06%
2023/09/20	1	14.25	0	0.00	14.10	1	1,896	0.05%
2023/09/19	2	14.48	5	14.60	14.35	-3	1,898	-0.16%
2023/09/18	4	14.75	0	0.00	14.70	4	1,897	0.21%
2023/09/13	0	0.00	5	14.70	14.50	-5	1,933	-0.26%
2023/09/12	1	14.70	0	0.00	14.75	1	1,947	0.05%
2023/09/11	1	14.95	0	0.00	14.75	1	1,955	0.05%
2023/09/08	2	14.75	3	14.93	14.75	-1	1,938	-0.05%
2023/09/07	1	15.20	5	15.10	15.15	-4	1,912	-0.21%
2023/09/06	0	0.00	15	15.06	15.10	-15	1,879	-0.80%
2023/09/05	1	14.95	5	14.89	14.90	-4	1,775	-0.23%
2023/09/04	14	14.50	42	14.65	14.50	-28	1,692	-1.65%
2023/09/01	1	14.00	1	14.05	14.10	0	1,559	0.00%
2023/08/21	5	13.20	0	0.00	13.30	5	1,624	0.31%
2023/08/18	0	0.00	0.2	13.40	13.30	-0.2	1,632	-0.01%
2023/08/10	15	13.57	0	0.00	13.45	15	1,616	0.93%
2023/08/09	0	0.00	5	13.75	13.80	-5	1,600	-0.31%
2023/08/04	0	0.00	10	14.20	14.15	-10	1,590	-0.63%
2023/08/02	10	13.95	0	0.00	13.95	10	1,580	0.63%
2023/07/31	0	0.00	5	14.91	14.60	-5	1,571	-0.32%
2023/07/25	0	0.00	1	13.55	13.60	-1	1,445	-0.07%
2023/07/24	0	0.00	1	13.45	13.45	-1	1,468	-0.07%
2023/07/18	0	0.00	9	14.15	13.90	-9	1,474	-0.61%
2023/07/17	0	0.00	11	14.10	14.05	-11	1,477	-0.74%
2023/07/14	20	13.90	0	0.00	13.85	20	1,474	1.36%
2023/07/13	10	13.95	0	0.00	13.95	10	1,481	0.67%
2023/07/06	4	14.48	54	14.55	14.55	-50	1,968	-2.54%
2023/07/04	0	0.00	4	14.84	15.15	-4	1,896	-0.21%
2023/07/03	1	14.40	11	14.50	14.40	-10	1,830	-0.55%
2023/06/30	54	14.35	28	14.35	14.35	26	1,862	1.40%
2023/06/29	1	14.25	4	14.23	14.30	-3	1,926	-0.16%
2023/06/28	1	13.70	0	0.00	13.65	1	1,833	0.05%
2023/06/27	3	13.65	0	0.00	13.70	3	1,844	0.16%
2023/06/21	0	0.00	5	14.15	14.20	-5	1,845	-0.27%
2023/06/19	2	14.05	0	0.00	14.10	2	1,806	0.11%
2023/06/16	2	14.15	7	13.98	14.05	-5	1,792	-0.28%
2023/06/12	5	13.55	200	13.49	13.55	-195	1,762	-11.06%	大賣/鉅額交易
2023/06/02	5	13.87	0	0.00	13.80	5	1,823	0.27%
2023/05/24	0	0.00	5	13.40	13.50	-5	1,934	-0.26%
2023/05/11	3	12.70	4	12.85	12.55	-1	1,968	-0.05%
2023/05/09	0	0.00	20	13.10	12.90	-20	1,969	-1.02%
2023/05/04	11	13.25	0	0.00	13.30	11	1,981	0.56%
2023/04/28	6	13.60	0	0.00	13.50	6	2,041	0.29%
2023/04/26	2	13.15	2	13.05	13.15	0	2,038	0.00%
2023/04/25	6	13.08	30	13.17	13.15	-24	2,031	-1.18%
2023/04/21	0	0.00	3	13.50	13.35	-3	2,011	-0.15%
2023/04/19	4	13.85	0	0.00	13.90	4	1,964	0.20%
2023/04/14	253.1	14.38	250	14.50	14.15	3.1	1,890	0.16%	大買/大賣/
2023/04/13	329.1	14.51	304	14.51	14.15	25.1	1,785	1.41%	大買/大賣/
2023/04/12	3	13.90	1	13.95	13.95	2	1,502	0.13%
2023/04/11	8	14.08	0	0.00	14.10	8	1,476	0.54%
2023/04/06	0	0.00	1	13.65	13.65	-1	1,333	-0.07%
2023/03/31	8	13.64	11	13.87	13.75	-3	1,295	-0.23%
2023/03/30	0	0.00	14	13.61	13.55	-14	1,196	-1.17%
2023/03/28	1	12.80	0	0.00	12.75	1	1,084	0.09%
2023/03/27	20	13.15	5	13.06	13.10	15	1,077	1.39%
2023/03/24	0	0.00	1	13.25	13.25	-1	1,081	-0.09%
2023/03/22	1	13.00	0	0.00	13.00	1	1,063	0.09%
2023/03/20	2	13.05	0	0.00	13.00	2	1,061	0.19%
2023/03/16	1	12.75	0	0.00	12.60	1	1,057	0.09%
2023/03/15	1	13.00	0	0.00	13.00	1	1,051	0.10%
2023/03/14	1	13.05	1	13.00	12.95	0	1,055	0.00%
2023/03/13	1	12.95	2	13.20	13.20	-1	1,049	-0.10%
2023/03/10	3	13.50	0	0.00	13.35	3	1,041	0.29%
2023/03/09	13	13.97	0	0.00	13.75	13	1,035	1.26%
2023/03/08	10	13.91	12	14.01	14.10	-2	1,032	-0.19%
2023/03/07	2	13.65	0	0.00	13.80	2	991	0.20%
2023/03/06	0	0.00	21	13.61	13.55	-21	977	-2.15%
2023/03/03	20	13.35	25.1	13.20	13.35	-5.1	904	-0.56%
2023/03/01	0	0.00	5	12.60	12.60	-5	798	-0.63%
2023/02/24	0	0.00	3	12.70	12.80	-3	802	-0.37%
2023/02/23	0	0.00	8	12.85	12.85	-8	799	-1.00%
2023/02/22	4	12.55	0	0.00	12.75	4	806	0.50%
2023/02/10	2	12.45	0	0.00	12.30	2	825	0.24%
2023/02/09	2	12.55	0	0.00	12.55	2	824	0.24%
2023/02/08	5	12.70	0	0.00	12.65	5	824	0.61%
2023/02/07	2	12.75	1	12.60	12.55	1	836	0.12%
2023/02/06	4	12.53	0	0.00	12.55	4	855	0.47%
2023/02/02	38	12.69	6	12.74	12.70	32	844	3.79%
2023/01/30	1	11.95	0	0.00	11.85	1	771	0.13%
2023/01/17	0.1	11.75	0	0.00	12.00	0.1	742	0.01%
2023/01/16	0	0.00	20	11.80	11.85	-20	729	-2.74%
2023/01/12	0	0.00	1	11.55	11.50	-1	713	-0.14%
2023/01/04	3	11.42	0	0.00	11.30	3	751	0.40%
2023/01/03	1	11.35	0	0.00	11.35	1	758	0.13%
2022/12/29	3	11.35	0	0.00	11.35	3	766	0.39%
2022/12/27	6	11.75	0	0.00	11.70	6	782	0.77%
2022/12/26	8	11.65	0	0.00	11.55	8	795	1.01%
2022/12/19	3	11.90	0	0.00	11.80	3	830	0.36%
2022/12/16	2	12.15	0	0.00	12.00	2	828	0.24%
2022/12/07	0	0.00	3	12.50	12.40	-3	811	-0.37%
2022/12/05	0	0.00	2	13.10	13.05	-2	795	-0.25%
2022/11/30	5	12.95	4	12.89	12.90	1	794	0.13%
2022/11/24	0	0.00	1	12.40	12.50	-1	785	-0.13%
2022/11/23	3	12.40	0	0.00	12.30	3	786	0.38%
2022/11/22	1	12.35	0	0.00	12.30	1	792	0.13%
2022/11/21	0	0.00	2	12.60	12.50	-2	806	-0.25%
2022/11/16	1	12.65	2	12.70	12.50	-1	789	-0.13%
2022/11/15	2	12.75	3	12.78	12.80	-1	785	-0.13%
2022/11/14	1	12.45	1	12.45	12.60	0	764	0.00%
2022/11/10	0	0.00	3	12.15	12.25	-3	756	-0.40%
2022/11/09	0	0.00	3	12.10	12.10	-3	763	-0.39%
2022/11/07	3	12.05	1	12.10	12.15	2	783	0.26%
2022/11/04	11	11.72	0	0.00	11.95	11	783	1.40%
2022/11/03	1	11.85	0	0.00	11.85	1	778	0.13%
2022/11/02	0	0.00	11	11.77	11.70	-11	761	-1.44%
2022/11/01	5	11.05	0	0.00	11.10	5	731	0.68%
2022/10/27	2	10.90	0	0.00	10.95	2	736	0.27%
2022/10/26	0	0.00	2	10.70	10.70	-2	740	-0.27%
2022/10/24	3	10.90	0	0.00	10.80	3	744	0.40%
2022/10/21	2	10.80	0	0.00	10.65	2	747	0.27%
2022/10/20	0	0.00	3	10.85	10.85	-3	744	-0.40%
2022/10/19	0	0.00	7	11.00	11.05	-7	745	-0.94%
2022/10/18	2	11.10	4	11.10	11.20	-2	747	-0.27%
2022/10/14	3	11.00	6	11.00	11.05	-3	756	-0.40%
2022/10/13	22	10.98	0	0.00	10.50	22	762	2.89%
2022/10/12	3	11.35	0	0.00	11.25	3	739	0.41%
2022/10/11	14	11.40	0	0.00	11.35	14	741	1.89%
2022/10/07	0	0.00	1	11.85	11.90	-1	729	-0.14%
2022/10/05	3	11.85	3	11.90	11.75	0	732	0.00%
2022/10/03	2	11.55	0	0.00	11.45	2	730	0.27%
2022/09/30	5	11.57	0	0.00	11.70	5	724	0.69%
2022/09/28	2	11.45	0	0.00	11.45	2	733	0.27%
2022/09/26	1	11.70	1	11.70	11.80	0	738	0.00%
2022/09/22	1	12.45	0	0.00	12.55	1	769	0.13%
2022/09/20	5	12.80	0	0.00	12.75	5	770	0.65%
2022/09/15	5	13.10	0	0.00	13.10	5	800	0.62%
2022/09/14	5	12.95	20	12.90	13.00	-15	817	-1.83%
2022/09/13	5	13.15	0	0.00	13.15	5	826	0.60%
2022/09/05	0	0.00	14	12.80	12.70	-14	857	-1.63%
2022/09/02	2	13.20	0	0.00	13.10	2	857	0.23%
2022/08/29	5	13.15	0	0.00	13.15	5	848	0.59%
2022/08/26	15	13.65	5	13.60	13.65	10	842	1.19%
2022/08/23	5	13.00	0	0.00	13.00	5	843	0.59%
2022/08/15	2	13.20	5	13.20	13.15	-3	826	-0.36%
2022/08/12	0	0.00	4	12.65	12.65	-4	802	-0.50%
2022/08/11	20	12.65	0	0.00	12.60	20	813	2.46%
2022/08/05	0	0.00	1	12.30	12.40	-1	853	-0.12%
2022/08/04	1	11.95	1	11.90	12.05	0	861	0.00%
2022/08/02	2	12.25	0	0.00	12.25	2	874	0.23%
2022/07/27	0	0.00	3	12.45	12.70	-3	891	-0.34%
2022/07/25	3	12.65	0	0.00	12.65	3	891	0.34%
2022/07/11	0	0.00	3	11.95	11.90	-3	1,016	-0.30%
2022/07/08	0	0.00	1	11.85	11.95	-1	1,029	-0.10%
2022/07/07	10	11.60	0	0.00	11.70	10	1,033	0.97%
2022/07/06	1	11.55	0	0.00	11.30	1	1,042	0.10%
2022/06/30	1	12.25	2	12.30	12.20	-1	1,061	-0.09%
2022/06/23	0	0.00	12	12.78	12.70	-12	1,073	-1.12%
2022/06/21	1	13.10	2	13.20	13.35	-1	1,056	-0.09%
2022/06/20	11	12.99	5	13.00	12.70	6	1,058	0.57%
2022/06/16	1	14.50	0	0.00	13.80	1	1,042	0.10%
2022/06/15	0	0.00	1	14.30	14.30	-1	1,052	-0.09%
2022/06/08	1	14.70	0	0.00	14.60	1	1,127	0.09%
2022/06/02	3	14.80	0	0.00	14.80	3	1,232	0.24%
2022/05/30	0	0.00	2	14.75	14.70	-2	1,339	-0.15%
2022/05/16	1	14.00	1	13.90	13.90	0	1,727	0.00%
2022/05/12	0	0.00	2	13.80	13.50	-2	1,773	-0.11%
2022/04/28	20	14.67	1	14.75	14.75	19	2,025	0.94%
2022/04/27	2	14.10	0	0.00	14.30	2	2,058	0.10%
2022/04/20	0	0.00	3	16.07	15.85	-3	2,498	-0.12%
2022/04/19	1	15.70	0	0.00	15.75	1	2,511	0.04%
2022/04/15	3	15.55	0	0.00	15.50	3	2,550	0.12%
2022/04/14	11	15.82	0	0.00	15.70	11	2,612	0.42%
2022/04/13	1	15.65	1	15.75	15.95	0	2,635	0.00%
2022/04/08	1	15.90	0	0.00	16.00	1	2,745	0.04%
2022/04/07	4	15.91	0	0.00	15.75	4	2,837	0.14%
2022/04/06	4	16.20	0	0.00	16.25	4	2,881	0.14%
2022/04/01	4	16.38	0	0.00	16.50	4	3,134	0.13%
2022/03/31	2	16.75	0	0.00	16.70	2	3,750	0.05%
2022/03/28	8	16.69	0	0.00	16.85	8	4,045	0.20%
2022/03/25	4	16.83	0	0.00	16.85	4	4,159	0.10%
2022/03/23	0	0.00	1	17.25	17.15	-1	4,212	-0.02%
2022/03/22	2	16.95	1	17.05	17.10	1	4,344	0.02%
2022/03/18	1	16.95	0	18.35	16.90	1	4,403	0.02%
2022/03/15	0	0.00	6	16.25	16.20	-6	4,464	-0.13%
2022/03/14	0	0.00	2	16.65	16.70	-2	4,478	-0.04%
2022/03/10	0	0.00	4	16.55	16.60	-4	4,487	-0.09%
2022/03/09	4	15.98	0	0.00	16.10	4	4,494	0.09%
2022/03/08	6	15.84	0	0.00	15.70	6	4,536	0.13%
2022/03/07	10	16.60	0	0.00	16.30	10	4,532	0.22%
2022/03/03	0	0.00	5	17.60	17.50	-5	4,672	-0.11%
2022/03/01	0	0.00	5	17.65	17.60	-5	4,776	-0.10%
2022/02/24	9	17.29	0	0.00	17.15	9	4,875	0.18%
2022/02/23	0	0.00	1	17.95	17.95	-1	4,958	-0.02%
2022/02/22	5	17.74	0	0.00	17.85	5	5,165	0.10%
2022/02/18	0	0.00	2	18.50	18.65	-2	5,789	-0.03%
2022/02/17	0	0.00	14	18.61	18.30	-14	5,786	-0.24%
2022/02/16	5	17.95	10.1	18.10	18.20	-5.1	5,828	-0.09%
2022/02/15	1	17.65	0	0.00	17.50	1	5,810	0.02%
2022/02/14	1	17.60	0	0.00	17.85	1	5,839	0.02%
2022/02/11	0	0.00	26	18.18	18.20	-26	5,859	-0.44%
2022/02/10	4	18.15	1	18.20	18.25	3	5,874	0.05%
2022/02/08	0	0.00	1	18.00	17.95	-1	5,872	-0.02%
2022/01/26	1	17.00	0	0.00	16.95	1	6,051	0.02%
2022/01/25	0.1	17.15	0	0.00	16.95	0.1	6,090	0.00%
2022/01/24	4	17.20	2	17.55	17.40	2	6,111	0.03%
2022/01/21	13	17.85	0	0.00	17.60	13	6,102	0.21%
2022/01/19	1	18.50	13	18.78	18.30	-12	6,029	-0.20%
2022/01/18	17	18.46	27	18.57	18.30	-10	5,923	-0.17%
2022/01/17	0	0.00	13.1	18.48	18.70	-13.1	5,792	-0.23%
2022/01/14	24	16.90	0	0.00	17.00	24	5,604	0.43%
2022/01/13	1	17.25	0	0.00	17.25	1	5,622	0.02%
2022/01/12	1	17.55	1	17.50	17.25	0	5,638	0.00%
2022/01/11	0	0.00	6	17.37	17.45	-6	5,636	-0.11%
2022/01/10	0	0.00	1	17.60	17.60	-1	5,612	-0.02%
2022/01/07	5.1	17.73	1	17.60	17.55	4.1	5,626	0.07%
2022/01/06	0	0.00	1	18.10	18.05	-1	5,613	-0.02%
2022/01/04	20	18.49	1	18.55	18.20	19	5,612	0.34%
2022/01/03	7.1	18.61	0	0.00	18.55	7.1	5,556	0.13%
2021/12/30	17	18.88	0	0.00	18.85	17	5,564	0.31%
2021/12/29	5	19.00	0	0.00	18.95	5	5,495	0.09%
2021/12/28	10	19.18	2	19.48	19.05	8	5,477	0.15%
2021/12/27	12	20.43	28	20.35	20.10	-16	5,271	-0.30%
2021/12/24	11	19.01	16.1	19.26	19.50	-5.1	4,698	-0.11%
2021/12/23	0	0.00	24	18.61	18.55	-24	4,500	-0.53%
2021/12/22	15	18.50	0	0.00	18.50	15	4,578	0.33%
2021/12/21	5	18.74	1	18.45	18.35	4	4,566	0.09%
2021/12/17	1	18.75	0	0.00	18.40	1	4,499	0.02%
2021/12/16	7	18.57	18	18.49	18.65	-11	4,483	-0.25%
2021/12/14	9	17.73	0	0.00	17.70	9	4,420	0.20%
2021/12/10	2	18.00	1	18.25	18.30	1	4,402	0.02%
2021/12/08	3	18.15	1	18.20	18.15	2	4,410	0.05%
2021/12/06	2	18.10	14	18.16	18.20	-12	4,482	-0.27%
2021/12/02	22	18.53	3	18.42	18.10	19	4,569	0.42%
2021/12/01	0	0.00	1	18.55	18.65	-1	4,629	-0.02%
2021/11/30	46	18.26	43	18.58	18.30	3	4,779	0.06%
2021/11/26	8	17.73	0	0.00	17.55	8	4,833	0.17%
2021/11/25	2	18.35	0	0.00	18.25	2	4,814	0.04%
2021/11/24	1	18.50	4	18.55	18.65	-3	4,837	-0.06%
2021/11/23	2	18.78	2	18.40	18.50	0	4,990	0.00%
2021/11/22	6	19.33	6	19.23	19.25	0	4,963	0.00%
2021/11/19	4	19.49	1	19.40	19.10	3	4,922	0.06%
2021/11/18	19	19.91	20.1	20.02	19.50	-1.1	4,768	-0.02%
2021/11/17	1	18.40	0	0.00	18.45	1	4,203	0.02%
2021/11/16	0	0.00	1	18.75	18.50	-1	4,242	-0.02%
2021/11/15	2	18.50	1.1	18.33	18.45	0.9	4,265	0.02%
2021/11/12	4	17.90	0	0.00	17.75	4	4,365	0.09%
2021/11/11	3	17.90	5	18.03	18.05	-2	4,444	-0.05%
2021/11/10	3	17.60	5	17.67	17.65	-2	4,554	-0.04%
2021/11/09	0	0.00	5	17.69	17.80	-5	4,636	-0.11%
2021/11/05	12	17.48	1	17.45	17.50	11	4,867	0.23%
2021/11/04	3	17.83	0	0.00	17.65	3	5,098	0.06%
2021/11/03	0	0.00	12	17.76	17.70	-12	5,344	-0.22%
2021/11/02	13	17.21	0	0.00	17.10	13	5,804	0.22%
2021/11/01	7	17.69	4.1	17.67	17.55	2.9	6,775	0.04%
2021/10/28	1	17.35	0	0.00	17.30	1	7,346	0.01%
2021/10/27	0	0.00	1	17.15	17.35	-1	7,952	-0.01%
2021/10/26	0	0.00	2	17.40	17.20	-2	8,418	-0.02%
2021/10/22	0	0.00	1	17.20	17.15	-1	8,823	-0.01%
2021/10/21	1	17.00	0	0.00	16.90	1	8,988	0.01%
2021/10/20	1	16.75	0	0.00	16.70	1	9,091	0.01%
2021/10/18	0	0.00	1	16.85	16.95	-1	9,591	-0.01%
2021/10/14	1	15.95	3	16.45	16.55	-2	10,201	-0.02%
2021/10/13	3	15.97	1	15.90	15.75	2	10,355	0.02%
2021/10/12	0.1	16.30	0	0.00	16.40	0.1	10,875	0.00%
2021/10/07	1	16.80	1	16.75	16.85	0	13,238	0.00%
2021/10/06	5	16.00	1	16.15	16.00	4	13,944	0.03%
2021/10/05	5	15.95	0	0.00	16.55	5	14,739	0.03%
2021/10/01	2	16.70	0	0.00	16.50	2	17,409	0.01%
2021/09/30	1	16.90	0	0.00	17.15	1	17,904	0.01%
2021/09/29	1	17.00	0	0.00	16.85	1	18,505	0.01%
2021/09/28	1	17.85	0	0.00	17.90	1	18,610	0.01%
2021/09/27	0	0.00	6	18.38	18.25	-6	18,681	-0.03%
2021/09/24	1	17.95	0	0.00	17.95	1	18,799	0.01%
2021/09/23	1	17.95	0	0.00	17.80	1	18,957	0.01%
2021/09/22	16.1	17.81	0	0.00	17.60	16.1	19,074	0.08%
2021/09/17	0	0.00	2	18.50	18.65	-2	19,179	-0.01%
2021/09/16	1	18.50	0	0.00	18.35	1	19,495	0.01%
2021/09/14	10.1	19.39	0	0.00	18.75	10.1	20,235	0.05%
2021/09/13	0.1	19.55	0	0.00	19.30	0.1	20,369	0.00%
2021/09/09	0	0.00	2	19.50	19.40	-2	21,040	-0.01%
2021/09/08	1	19.40	0	0.00	19.15	1	21,106	0.00%
2021/09/07	0	0.00	4	19.73	19.80	-4	21,095	-0.02%
2021/09/06	3	20.28	1	20.15	19.90	2	21,078	0.01%
2021/09/03	8	20.79	18.2	20.60	20.75	-10.2	21,047	-0.05%
2021/09/02	28	20.58	10	20.90	20.00	18	21,276	0.08%
2021/09/01	4	20.74	6.1	20.83	21.05	-2.1	21,158	-0.01%
2021/08/31	0	0.00	1	20.10	20.15	-1	21,088	0.00%
2021/08/30	2	19.60	5	20.02	19.95	-3	21,169	-0.01%
2021/08/27	4	19.75	0	0.00	19.55	4	21,136	0.02%
2021/08/25	0	0.00	2	19.50	19.20	-2	21,058	-0.01%
2021/08/20	1	18.00	0.2	18.10	18.00	0.8	21,130	0.00%
2021/08/19	4	18.48	1	18.20	18.00	3	21,096	0.01%
2021/08/18	42	18.43	40	18.81	19.30	2	21,212	0.01%
2021/08/16	1.1	19.85	1	19.60	19.25	0.1	21,026	0.00%
2021/08/13	0	0.00	1	20.10	19.85	-1	20,888	0.00%
2021/08/12	1	20.75	6	20.80	20.65	-5	20,811	-0.02%
2021/08/11	3.1	21.11	7	21.95	20.80	-3.9	20,782	-0.02%
2021/08/10	14	22.11	29	22.75	21.95	-15	20,676	-0.07%
2021/08/09	20	23.53	26	23.68	23.00	-6	20,524	-0.03%
2021/08/06	19	24.08	17	24.03	24.10	2	20,378	0.01%
2021/08/05	38	24.65	117.2	23.99	25.10	-79.2	20,009	-0.40%	大賣/
2021/08/04	9	23.30	8	23.38	23.25	1	19,211	0.01%
2021/08/03	13	22.80	5	22.85	22.90	8	18,999	0.04%
2021/08/02	121	23.09	41.2	23.07	22.80	79.8	18,859	0.42%	大買/
2021/07/30	21	21.99	33.1	22.31	22.20	-12.1	18,468	-0.07%
2021/07/29	7.1	20.56	6	20.63	21.15	1.1	18,201	0.01%
2021/07/28	10	19.90	5	20.47	20.40	5	18,105	0.03%
2021/07/27	1	21.70	10	21.38	21.20	-9	18,316	-0.05%
2021/07/26	2	22.30	5.5	22.22	22.10	-3.5	18,320	-0.02%
2021/07/23	1	22.30	2	22.30	21.85	-1	18,349	-0.01%
2021/07/22	10	22.67	12	22.80	22.00	-2	18,486	-0.01%
2021/07/21	19	22.06	5	22.65	21.75	14	18,327	0.08%
2021/07/20	7	22.56	5	22.46	21.95	2	18,385	0.01%
2021/07/19	40	21.90	6	22.08	22.30	34	18,488	0.18%
2021/07/16	47.2	21.91	43.2	22.49	21.75	4	19,265	0.02%
2021/07/15	131.2	21.33	35	21.43	21.30	96.2	19,377	0.50%	大買/
2021/07/14	205.1	24.17	147	23.62	23.40	58.1	18,818	0.31%	大買/大賣/
2021/07/13	17.2	24.99	5	25.52	26.00	12.2	17,686	0.07%
2021/07/12	25.5	23.15	25.1	23.38	23.65	0.4	17,034	0.00%
2021/07/09	54	20.92	33.1	21.09	21.50	20.9	16,245	0.13%
2021/07/08	9	20.28	200.1	20.27	21.00	-191.1	14,448	-1.32%	大賣/鉅額交易
2021/07/07	202	19.17	143	19.62	19.10	59	13,828	0.43%	大買/大賣/
2021/07/06	153	19.35	53	19.23	19.50	100	13,772	0.73%	大買/
2021/07/05	0	0.00	7	18.49	18.60	-7	13,548	-0.05%
2021/07/02	0	0.00	11	17.98	17.95	-11	13,461	-0.08%
2021/07/01	2	18.30	0	0.00	18.00	2	13,521	0.01%
2021/06/30	20	18.60	49	18.41	18.70	-29	13,709	-0.21%
2021/06/29	31	18.68	6	18.38	18.15	25	13,944	0.18%
2021/06/28	0	0.00	7	18.57	18.65	-7	13,952	-0.05%
2021/06/25	5	18.67	18	18.31	18.50	-13	13,831	-0.09%
2021/06/24	24	18.15	15.2	18.13	18.70	8.8	13,575	0.06%
2021/06/23	11	17.53	49	17.55	17.60	-38	13,054	-0.29%
2021/06/22	10	17.27	7	17.23	17.00	3	13,076	0.02%
2021/06/21	18	17.37	16	17.35	17.45	2	13,040	0.02%
2021/06/18	39	16.93	33	17.02	17.05	6	12,844	0.05%
2021/06/17	5	16.30	15	16.27	16.45	-10	12,402	-0.08%
2021/06/16	1	15.75	3	15.80	15.85	-2	12,513	-0.02%
2021/06/15	0	0.00	30	16.12	16.20	-30	12,660	-0.24%
2021/06/11	10	16.25	0	0.00	16.20	10	12,629	0.08%
2021/06/10	21	16.58	27	16.50	16.55	-6	12,661	-0.05%
2021/06/09	6	15.88	27	16.16	15.85	-21	12,246	-0.17%
2021/06/08	7	15.80	6	15.73	15.90	1	12,179	0.01%
2021/06/07	4	15.88	2	16.38	15.75	2	12,167	0.02%
2021/06/04	17	15.84	12	15.85	15.80	5	12,044	0.04%
2021/06/03	0	0.00	4	16.06	15.90	-4	12,048	-0.03%
2021/06/02	23	15.85	4	15.48	15.60	19	11,991	0.16%
2021/06/01	0	0.00	5	16.00	16.00	-5	12,012	-0.04%
2021/05/31	5	15.20	2	15.38	15.30	3	11,964	0.03%
2021/05/28	7	15.02	13	15.04	15.05	-6	11,988	-0.05%
2021/05/27	7	14.51	0	0.00	14.55	7	11,976	0.06%
2021/05/26	24	14.98	31	15.01	14.70	-7	12,054	-0.06%
2021/05/25	37	14.26	29	14.35	14.55	8	11,987	0.07%
2021/05/24	2	13.90	2	13.60	13.85	0	12,001	0.00%
2021/05/21	0	0.00	6	13.63	13.55	-6	12,046	-0.05%
2021/05/20	8	13.46	0	0.00	13.30	8	12,154	0.07%
2021/05/19	0	0.00	1	13.55	13.70	-1	12,228	-0.01%
2021/05/18	6	12.87	1.1	12.98	13.35	4.9	12,283	0.04%
2021/05/17	0.1	12.25	2	12.25	12.25	-1.9	12,288	-0.02%
2021/05/14	4	13.90	0	0.00	13.60	4	12,220	0.03%
2021/05/13	1	13.90	9	13.90	14.20	-8	12,038	-0.07%
2021/05/12	13	13.77	7	14.19	13.60	6	11,886	0.05%
2021/05/11	30	15.19	3	15.27	14.85	27	11,702	0.23%
2021/05/10	1	16.50	8	16.29	16.25	-7	11,609	-0.06%
2021/05/07	6	16.92	5	16.74	16.95	1	11,620	0.01%
2021/05/06	6.1	16.34	0	0.00	16.05	6.1	11,413	0.05%
2021/05/05	1	16.10	2	16.43	16.00	-1	11,232	-0.01%
2021/05/04	26	17.16	122	16.30	16.30	-96	11,190	-0.86%	大賣/
2021/05/03	31.1	17.24	23	17.49	17.00	8.1	10,815	0.07%
2021/04/29	60.1	18.74	124	18.63	18.60	-63.9	10,650	-0.60%	大賣/
2021/04/28	8	19.16	21	19.39	19.20	-13	10,672	-0.12%
2021/04/27	45	18.96	6	18.75	18.90	39	10,473	0.37%
2021/04/26	35	19.22	16	19.40	18.90	19	10,328	0.18%
2021/04/23	48.2	18.92	38	19.25	18.70	10.2	10,046	0.10%
2021/04/22	18	19.51	32	19.52	19.20	-14	9,620	-0.15%
2021/04/21	54	18.13	43	18.51	18.55	11	8,852	0.12%
2021/04/20	75	16.04	6	16.51	16.90	69	8,317	0.83%
2021/04/19	17	16.31	28.7	15.88	15.95	-11.7	8,089	-0.14%
2021/04/16	93	15.13	5	15.05	15.15	88	7,763	1.13%
2021/04/15	0	0.00	5	14.80	14.75	-5	7,704	-0.06%
2021/04/14	16.1	14.88	3	14.42	14.65	13.1	7,702	0.17%
2021/04/13	114	15.54	16	15.78	15.05	98	7,736	1.27%	大買/
2021/04/12	21	15.97	64	15.59	16.05	-43	7,628	-0.56%
2021/04/09	8	15.13	51.2	15.09	15.75	-43.2	7,261	-0.59%
2021/04/08	7.2	14.81	28	14.55	14.80	-20.8	6,995	-0.30%
2021/04/07	9	14.45	14	14.39	14.70	-5	6,996	-0.07%
2021/04/06	53	14.56	56	14.64	14.55	-3	6,988	-0.04%
2021/04/01	24	14.45	51.2	14.52	14.75	-27.2	7,059	-0.39%
2021/03/31	52	14.13	30	14.22	14.05	22	6,855	0.32%
2021/03/30	20.2	13.85	3	13.95	13.95	17.2	6,896	0.25%
2021/03/29	3	13.60	5	13.87	13.80	-2	7,313	-0.03%
2021/03/26	1	13.70	22	13.66	13.65	-21	7,349	-0.29%
2021/03/25	54	13.88	57	14.11	13.70	-3	7,503	-0.04%
2021/03/24	24	13.83	8	13.66	14.00	16	7,266	0.22%
2021/03/23	6	13.54	20	13.55	13.40	-14	7,145	-0.20%
2021/03/22	5	13.66	5	13.80	13.70	0	7,123	0.00%
2021/03/19	12	13.74	12	13.73	13.65	0	7,106	0.00%
2021/03/18	0	0.00	40	13.49	13.75	-40	6,924	-0.58%
2021/03/17	8	13.23	0.1	13.25	13.15	7.9	6,838	0.12%
2021/03/16	6	13.44	6	13.33	13.30	0	6,909	0.00%
2021/03/12	5	13.05	0	0.00	13.00	5	6,987	0.07%
2021/03/11	0	0.00	5	13.05	13.10	-5	7,326	-0.07%
2021/03/10	9.1	12.90	0	0.00	12.85	9.1	7,599	0.12%
2021/03/09	6	12.91	0	0.00	12.85	6	7,751	0.08%
2021/03/08	7	13.01	0	0.00	12.90	7	8,290	0.08%
2021/03/05	6	13.06	4	13.10	13.05	2	8,495	0.02%
2021/03/04	13	13.45	0	0.00	13.40	13	8,603	0.15%
2021/03/03	19	13.79	106	13.80	13.80	-87	8,716	-1.00%	大賣/
2021/03/02	0	0.00	24	13.92	13.75	-24	8,625	-0.28%
2021/02/26	8	13.70	0	0.00	13.70	8	8,606	0.09%
2021/02/25	0	0.00	3	13.83	14.05	-3	8,624	-0.03%
2021/02/24	7	13.92	23	14.04	13.75	-16	8,554	-0.19%
2021/02/23	26	14.13	13	14.11	14.05	13	8,562	0.15%
2021/02/22	7	14.12	4	13.95	14.00	3	8,477	0.04%
2021/02/19	3	13.75	8	13.82	13.95	-5	8,356	-0.06%
2021/02/18	0	0.00	12	13.65	13.75	-12	8,348	-0.14%
2021/02/17	0	0.00	4	13.45	13.25	-4	8,242	-0.05%
2021/02/02	30	13.05	30	13.05	12.95	0	8,351	0.00%
2021/02/01	0	0.00	6	12.32	12.75	-6	8,316	-0.07%
2021/01/29	3	13.17	3	12.75	12.70	0	8,235	0.00%
2021/01/28	4	12.59	10	12.75	12.75	-6	8,128	-0.07%
2021/01/27	0	0.00	1	13.00	12.85	-1	8,102	-0.01%
2021/01/26	2	13.05	2	13.10	12.95	0	8,095	0.00%
2021/01/25	2	13.48	0	0.00	13.50	2	8,100	0.02%
2021/01/22	0	0.00	6	13.30	13.35	-6	8,082	-0.07%
2021/01/21	21	13.40	49	13.41	13.15	-28	8,115	-0.35%
2021/01/20	21	13.48	32	13.51	12.70	-11	8,025	-0.14%
2021/01/19	13	13.33	4	13.29	13.30	9	8,060	0.11%
2021/01/18	1	12.30	5	12.75	12.70	-4	8,580	-0.05%
2021/01/14	9	13.41	20	13.80	13.40	-11	8,928	-0.12%
2021/01/13	0	13.50	41	13.53	13.60	-41	8,715	-0.47%
2021/01/12	9	13.09	13	13.13	12.85	-4	8,635	-0.05%
2021/01/11	18	13.00	27	12.91	12.95	-9	8,580	-0.10%
2021/01/07	100	13.38	2	13.23	13.25	98	8,497	1.15%
2021/01/06	4	13.78	1	13.40	13.40	3	8,475	0.04%
2021/01/05	10	13.31	1	13.20	13.40	9	8,276	0.11%
2021/01/04	61	13.51	0	0.00	13.35	61	8,233	0.74%
2020/12/31	43	14.17	17	14.14	13.80	26	8,113	0.32%
2020/12/30	22	13.88	19	14.00	14.00	3	7,971	0.04%
2020/12/29	111	14.11	1	14.15	13.90	110	7,829	1.40%	大買/鉅額交易
2020/12/28	11	14.47	31	14.51	14.35	-20	7,680	-0.26%
2020/12/25	15	13.89	57	14.02	14.05	-42	7,262	-0.58%
2020/12/24	36	13.90	40	14.05	14.00	-4	7,058	-0.06%
2020/12/23	56	13.91	64	13.95	14.00	-8	6,905	-0.12%
2020/12/22	11	13.27	14	13.70	13.35	-3	6,455	-0.05%
2020/12/21	10	13.60	20	13.56	13.55	-10	6,360	-0.16%
2020/12/17	0	0.00	2	13.20	13.15	-2	6,150	-0.03%
2020/12/15	33	13.25	1	13.10	12.95	32	6,137	0.52%
2020/12/14	1	13.45	12	13.48	13.35	-11	6,107	-0.18%
2020/12/11	20	13.01	15	13.10	13.05	5	6,051	0.08%
2020/12/10	50	13.45	6	13.35	13.35	44	5,947	0.74%
2020/12/08	14	13.45	4	13.63	13.60	10	5,759	0.17%
2020/12/07	37	13.82	17	14.01	13.70	20	5,644	0.35%
2020/12/04	4	13.84	21	13.78	13.60	-17	5,293	-0.32%
2020/12/03	65	13.21	6	13.22	13.10	59	5,020	1.18%
2020/12/02	26	13.75	38	13.77	13.60	-12	4,891	-0.25%
2020/12/01	17	12.85	50	12.61	13.05	-33	4,359	-0.76%
2020/11/30	4	12.34	9	12.41	12.45	-5	4,620	-0.11%
2020/11/27	7	11.85	2.1	11.83	11.85	4.9	4,411	0.11%
2020/11/26	3	11.50	1	11.55	11.60	2	4,242	0.05%
2020/11/25	4	11.61	12	11.68	11.45	-8	4,204	-0.19%
2020/11/24	2	11.68	19	11.67	11.55	-17	4,142	-0.41%
2020/11/23	2	11.53	9	11.45	11.45	-7	4,008	-0.17%
2020/11/20	53	11.34	53	11.39	11.25	0	3,912	0.00%
2020/11/19	1	11.20	1	11.10	11.15	0	3,797	0.00%
2020/11/18	1	11.15	1	11.05	11.10	0	3,773	0.00%
2020/11/17	8	11.29	61	11.22	11.10	-53	3,755	-1.41%
2020/11/16	4	10.99	0	0.00	11.00	4	3,672	0.11%
2020/11/12	1	10.85	0	0.00	10.85	1	3,673	0.03%
2020/11/11	14	11.19	8	11.10	11.20	6	3,692	0.16%
2020/11/10	12	11.18	12	10.92	11.15	0	3,583	0.00%
2020/11/09	7	10.71	4.1	10.69	10.70	2.9	3,488	0.08%
2020/11/06	30	10.77	0	0.00	10.55	30	3,477	0.86%
2020/11/05	1	10.60	1	10.55	10.55	0	3,461	0.00%
2020/11/04	1	10.65	1	10.55	10.65	0	3,451	0.00%
2020/11/03	1	10.80	1	10.70	10.65	0	3,438	0.00%
2020/11/02	2	10.53	2	10.48	10.40	0	3,410	0.00%
2020/10/30	11	10.90	24	10.73	10.70	-13	3,367	-0.39%
2020/10/29	1	11.00	5	10.88	11.15	-4	3,308	-0.12%
2020/10/28	3	11.18	4	11.18	11.00	-1	3,250	-0.03%
2020/10/27	3	11.27	2	11.45	11.30	1	3,152	0.03%
2020/10/26	145	11.70	172	11.66	11.65	-27	3,011	-0.90%	大買/大賣/
2020/10/23	12	10.95	18	10.91	10.90	-6	2,411	-0.25%
2020/10/22	1	10.20	0	0.00	10.25	1	1,972	0.05%
2020/10/21	1	10.20	0	0.00	10.25	1	1,977	0.05%
2020/10/20	0	0.00	1	10.30	10.15	-1	1,979	-0.05%
2020/10/15	18	10.09	1	10.00	10.05	17	1,969	0.86%
2020/10/12	1	10.25	1	10.25	10.00	0	1,947	0.00%
2020/10/06	0	0.00	1	10.00	10.00	-1	1,912	-0.05%
2020/09/29	2	9.83	0	0.00	9.79	2	1,978	0.10%
2020/09/28	0	0.00	3	10.10	10.00	-3	1,983	-0.15%
2020/09/25	4	9.45	0	0.00	9.42	4	1,965	0.20%
2020/09/22	10	10.25	0	0.00	10.25	10	2,001	0.50%
2020/09/21	0	0.00	2	10.50	10.50	-2	1,989	-0.10%
2020/09/16	0	0.00	1	10.25	10.20	-1	1,932	-0.05%
2020/09/15	3	10.27	15	10.20	10.30	-12	1,927	-0.62%
2020/09/10	5	10.35	0	0.00	10.25	5	1,936	0.26%
2020/09/08	5	10.25	0	0.00	10.15	5	1,942	0.26%
2020/09/07	115	10.50	0	0.00	10.35	115	1,924	5.97%	大買/鉅額交易
2020/09/03	0	0.00	1.6	10.66	10.65	-1.6	1,933	-0.08%
2020/09/02	0	0.00	10	9.90	9.91	-10	1,427	-0.70%
2020/08/18	0	0.00	34	10.10	10.10	-34	1,572	-2.16%
2020/08/17	1	10.05	0	0.00	10.05	1	1,568	0.06%
2020/07/23	1	10.30	1	9.98	9.99	0	1,829	0.00%
2020/07/20	0	0.00	50	9.64	9.70	-50	1,789	-2.79%
2020/07/16	5	9.91	0	0.00	9.88	5	1,791	0.28%
2020/07/13	5	9.95	0	0.00	10.05	5	1,817	0.28%
2020/07/10	0	0.00	2	9.92	9.91	-2	1,881	-0.11%
2020/07/09	0	0.00	1	10.20	10.10	-1	1,862	-0.05%
2020/07/03	0	0.00	3	10.35	10.30	-3	1,869	-0.16%
2020/07/02	1	10.00	0	0.00	10.05	1	1,812	0.06%
2020/07/01	0	0.00	1	10.00	9.93	-1	1,819	-0.05%
2020/06/19	0	0.00	4	10.00	9.97	-4	1,843	-0.22%
2020/06/16	0	0.00	1	10.15	10.05	-1	1,839	-0.05%
2020/06/12	0	0.00	1	9.60	9.73	-1	1,880	-0.05%
2020/06/11	0	0.00	6	9.84	9.81	-6	1,896	-0.32%
2020/06/08	23	10.30	23	10.27	10.10	0	1,916	0.00%
2020/06/05	0	0.00	27	10.00	10.00	-27	1,875	-1.44%
2020/06/03	0	0.00	1	10.05	10.05	-1	1,893	-0.05%
2020/06/01	0	0.00	1	10.00	10.00	-1	1,882	-0.05%
2020/05/29	1	10.00	0	0.00	9.95	1	1,860	0.05%
2020/05/28	3	10.30	6	10.08	9.96	-3	1,866	-0.16%
2020/05/27	31	10.03	4	10.09	10.40	27	1,833	1.47%
2020/05/26	1	9.54	0	0.00	9.54	1	1,763	0.06%
2020/05/20	0	0.00	22	9.80	9.72	-22	1,790	-1.23%
2020/05/18	0	0.00	1	9.94	9.69	-1	1,789	-0.06%
2020/05/15	1	9.95	0	0.00	9.90	1	1,836	0.05%
2020/05/14	0	0.00	1	10.10	10.15	-1	1,835	-0.05%
2020/05/13	3	10.15	0	0.00	10.20	3	1,827	0.16%
2020/05/12	1	10.15	0	0.00	10.15	1	1,814	0.06%
2020/05/11	20	10.30	0	0.00	10.25	20	1,806	1.11%
2020/05/07	0	0.00	20	10.30	10.40	-20	1,791	-1.12%
2020/05/06	6	10.43	1	10.30	10.30	5	1,781	0.28%
2020/05/04	0	0.00	21	10.20	10.25	-21	1,726	-1.22%
2020/04/30	51	10.80	1	10.35	10.50	50	1,713	2.92%
2020/04/29	1	10.20	0	0.00	10.20	1	1,641	0.06%
2020/04/27	1	9.76	1	9.87	9.97	0	1,537	0.00%
2020/04/21	0	0.00	5	9.14	9.11	-5	1,696	-0.29%
2020/04/16	1	9.52	14	9.42	9.53	-13	1,676	-0.78%
2020/04/15	15	9.69	1	9.71	9.66	14	1,670	0.84%
2020/04/10	0	0.00	2	9.01	9.11	-2	1,636	-0.12%
2020/04/09	1	8.99	0	0.00	9.00	1	1,668	0.06%
2020/03/31	2	8.00	0	0.00	7.89	2	1,649	0.12%
2020/03/30	1	7.82	0	0.00	7.89	1	1,712	0.06%
2020/03/26	1	7.60	0	0.00	7.82	1	1,743	0.06%
2020/03/25	0	0.00	5	7.72	7.74	-5	1,755	-0.28%
2020/03/24	0	0.00	6	7.20	7.20	-6	1,779	-0.34%
2020/03/23	9	6.81	1	6.87	6.84	8	1,877	0.43%
2020/03/20	0	0.00	1	7.17	7.17	-1	2,049	-0.05%
2020/03/19	12	6.60	8	6.52	6.52	4	2,059	0.19%
2020/03/18	20	7.39	10	7.24	7.24	10	2,055	0.49%
2020/03/13	10	7.99	0	0.00	8.19	10	2,120	0.47%
2020/03/09	0	0.00	1	10.20	9.92	-1	2,099	-0.05%
2020/03/06	1	10.30	0	0.00	10.30	1	2,095	0.05%
2020/03/03	0	0.00	2	10.55	10.45	-2	2,300	-0.09%
2020/02/26	2	10.48	1	10.50	10.50	1	2,500	0.04%
2020/02/25	0	0.00	2	10.40	10.65	-2	2,553	-0.08%
2020/02/21	1	10.85	1	10.80	10.75	0	2,617	0.00%
2020/02/19	2	10.88	2	10.80	10.80	0	2,860	0.00%
2020/02/14	0	0.00	10	11.10	11.10	-10	2,826	-0.35%
2020/02/10	0	0.00	10	10.90	10.85	-10	2,834	-0.35%
2020/02/03	1	10.40	1	10.45	10.45	0	2,767	0.00%
2020/01/20	1	12.10	6	12.28	12.05	-5	2,678	-0.19%
2020/01/16	2	11.55	3	11.85	11.75	-1	2,549	-0.04%
2020/01/14	0	0.00	1	11.50	11.45	-1	2,440	-0.04%
2020/01/13	1	11.40	1	11.45	11.40	0	2,433	0.00%
2020/01/09	1	11.25	0	0.00	11.25	1	2,433	0.04%
2020/01/06	0	0.00	2	11.15	11.15	-2	2,399	-0.08%
2020/01/02	0	0.00	32	11.84	11.75	-32	2,340	-1.37%
2019/12/31	8	11.85	4	11.65	11.65	4	2,289	0.17%
2019/12/26	6	11.90	6	11.85	11.80	0	2,248	0.00%
2019/12/25	1	12.05	12	12.01	11.85	-11	2,227	-0.49%
2019/12/24	12	11.78	10	11.95	11.65	2	2,163	0.09%
2019/12/23	2	12.00	0	0.00	11.95	2	2,129	0.09%
2019/12/20	10	11.90	0	0.00	11.90	10	2,111	0.47%
2019/12/19	0	0.00	3	12.00	12.05	-3	2,095	-0.14%
2019/12/18	2	12.18	7	12.21	12.25	-5	2,062	-0.24%
2019/12/17	11	12.05	21	11.80	12.00	-10	1,958	-0.51%
2019/12/16	2	11.55	52	11.59	11.65	-50	1,778	-2.81%
2019/12/13	60	11.48	0	0.00	11.40	60	1,753	3.42%
2019/12/12	31	11.58	31	11.70	11.70	0	1,717	0.00%
2019/12/11	0	0.00	35	11.64	11.65	-35	1,687	-2.07%
2019/12/10	30	11.45	0	0.00	11.45	30	1,639	1.83%
2019/11/29	8	11.20	11	11.41	11.00	-3	1,451	-0.21%
2019/11/26	5	10.93	74	10.79	11.10	-69	1,232	-5.60%
2019/11/25	10	10.50	1	10.50	10.50	9	1,044	0.86%
2019/11/22	54	10.52	11	10.64	10.40	43	1,025	4.19%
2019/11/21	1	10.15	0	0.00	10.20	1	962	0.10%
2019/11/20	3	10.25	0	0.00	10.35	3	929	0.32%
2019/11/19	7	10.34	31.7	10.47	10.40	-24.7	877	-2.82%
2019/11/18	31	10.37	94	10.48	10.60	-63	786	-8.01%
2019/11/14	0	0.00	3	9.69	9.63	-3	621	-0.48%
2019/11/11	0	0.00	1	9.61	9.44	-1	605	-0.17%
2019/11/06	2	9.45	0	0.00	9.56	2	587	0.34%
2019/11/05	5	9.51	0	0.00	9.58	5	586	0.85%
2019/11/04	0	0.00	4	9.53	9.57	-4	586	-0.68%
2019/10/25	0	0.00	6	9.41	9.40	-6	674	-0.89%
2019/10/07	0	0.00	19	9.35	9.27	-19	1,160	-1.64%
2019/10/04	0	0.00	20	9.31	9.28	-20	1,174	-1.70%
2019/10/03	0	0.00	1	9.47	9.37	-1	1,171	-0.09%
2019/09/26	0	0.00	1	9.67	9.63	-1	1,187	-0.08%
2019/09/24	0	0.00	7	9.81	9.75	-7	1,193	-0.59%
2019/09/19	1	9.57	3	9.65	9.60	-2	1,193	-0.17%
2019/09/16	3	9.51	0	0.00	9.50	3	1,201	0.25%
2019/09/10	0	0.00	1	9.58	9.60	-1	1,220	-0.08%
2019/09/06	0	0.00	11	9.81	9.88	-11	1,222	-0.90%
2019/09/03	1	9.51	1	9.52	9.54	0	1,200	0.00%
2019/08/27	0	0.00	0.1	9.34	9.34	-0.1	1,186	-0.01%
2019/08/20	1	9.54	0	0.00	9.46	1	1,185	0.08%
2019/08/02	6	9.94	0	0.00	9.91	6	1,234	0.49%
2019/07/26	20	10.60	20	10.63	10.55	0	1,170	0.00%
2019/07/22	0	0.00	28	10.32	10.10	-28	1,009	-2.77%
2019/07/19	20	10.31	0	0.00	10.35	20	1,004	1.99%
2019/07/16	28	10.48	0	0.00	10.50	28	990	2.83%
2019/07/15	0	0.00	1	10.30	10.30	-1	897	-0.11%
2019/07/12	0	0.00	2	9.78	9.82	-2	876	-0.23%
2019/07/09	3	9.29	0	0.00	9.22	3	916	0.33%
2019/07/08	3	9.31	0	0.00	9.30	3	917	0.33%
2019/07/05	2	9.43	0	0.00	9.42	2	931	0.21%
2019/07/02	2	9.23	0	0.00	9.23	2	967	0.21%
2019/06/27	0	0.00	3	9.30	9.26	-3	977	-0.31%
2019/06/26	1	9.13	0	0.00	9.11	1	977	0.10%
2019/06/24	3	9.18	0	0.00	9.17	3	1,000	0.30%
2019/06/21	3	9.26	0	0.00	9.23	3	1,000	0.30%
2019/06/20	0	0.00	9	9.28	9.26	-9	999	-0.90%
2019/06/19	0	0.00	3	9.15	9.20	-3	1,038	-0.29%
2019/06/18	8	9.13	0	0.00	9.12	8	1,035	0.77%
2019/06/17	2	9.27	0	0.00	9.22	2	1,028	0.19%
2019/06/13	6	9.33	0	0.00	9.32	6	1,052	0.57%
2019/05/30	1	9.52	1	9.55	9.55	0	1,075	0.00%
2019/05/28	5	9.45	0	0.00	9.43	5	1,089	0.46%
2019/05/17	10	9.85	0	0.00	9.81	10	1,133	0.88%
2019/05/15	3	10.20	0	0.00	10.20	3	1,262	0.24%
2019/05/09	0	0.00	3	11.20	11.20	-3	1,256	-0.24%
2019/05/06	0	0.00	6	11.18	11.20	-6	1,247	-0.48%
2019/05/03	4	11.30	6	11.34	11.40	-2	1,229	-0.16%
2019/05/02	1	11.30	0	0.00	11.30	1	1,228	0.08%
2019/04/30	0	0.00	1	11.20	11.20	-1	1,230	-0.08%
2019/04/25	6	11.50	0	0.00	11.50	6	1,249	0.48%
2019/04/24	6	11.58	0	0.00	11.55	6	1,267	0.47%
2019/04/23	3	11.60	0	0.00	11.70	3	1,278	0.23%
2019/04/22	0	0.00	6	11.83	11.65	-6	1,287	-0.47%
2019/04/19	0	0.00	6	11.80	11.65	-6	1,295	-0.46%
2019/04/18	20	11.60	0	0.00	11.40	20	1,289	1.55%
2019/04/17	6	11.70	9	11.67	11.65	-3	1,278	-0.23%
2019/04/10	1	11.50	6	11.43	11.50	-5	1,164	-0.43%
2019/04/08	0	0.00	8	11.15	11.20	-8	1,141	-0.70%
2019/04/01	11	10.85	37	10.85	10.90	-26	1,200	-2.17%
2019/03/29	0	0.00	6	10.77	10.80	-6	1,204	-0.50%
2019/03/28	6	10.85	0	0.00	10.70	6	1,206	0.50%
2019/03/22	2	11.45	5	11.65	11.40	-3	1,218	-0.25%
2019/03/14	9	11.15	0	0.00	11.10	9	1,236	0.73%
2019/03/11	3	11.25	15	11.30	11.20	-12	1,282	-0.94%
2019/03/04	6	11.43	0	0.00	11.45	6	1,414	0.42%
2019/02/26	3	11.70	0	0.00	11.60	3	1,418	0.21%
2019/02/25	1	11.75	0	0.00	11.70	1	1,416	0.07%
2019/02/15	30	11.70	0	0.00	11.70	30	1,440	2.08%
2019/02/14	10	12.05	18	12.10	12.00	-8	1,424	-0.56%
2019/02/13	0	0.00	3	11.55	11.55	-3	1,301	-0.23%
2019/02/11	1	11.00	0	0.00	10.90	1	1,294	0.08%
2019/01/22	0	0.00	6	11.40	11.20	-6	1,471	-0.41%
2019/01/17	5	11.05	4	11.23	11.10	1	1,521	0.07%
2019/01/16	0	0.00	3	11.10	11.15	-3	1,516	-0.20%
2019/01/11	0	0.00	5	11.10	10.85	-5	1,501	-0.33%
2019/01/08	1	10.90	3	10.90	10.80	-2	1,476	-0.14%
2019/01/02	0	0.00	17	10.90	10.80	-17	1,528	-1.11%
2018/12/28	20	10.83	13	10.90	10.80	7	1,524	0.46%
2018/12/27	0	0.00	20	10.95	10.85	-20	1,540	-1.30%
2018/12/26	30	10.90	1	10.80	10.80	29	1,537	1.89%
2018/12/24	0	0.00	4	10.75	10.80	-4	1,493	-0.27%
2018/12/14	0	0.00	8	10.80	10.70	-8	1,465	-0.55%
2018/12/11	10	10.40	0	0.00	10.35	10	1,453	0.69%
2018/12/06	1	10.50	0	0.00	10.30	1	1,461	0.07%
2018/12/05	6	10.58	0	0.00	10.65	6	1,465	0.41%
2018/11/22	0	0.00	1	10.35	10.35	-1	1,513	-0.07%
2018/11/21	5	10.60	0	0.00	10.50	5	1,559	0.32%
2018/11/15	0	0.00	1	10.40	10.45	-1	1,606	-0.06%
2018/11/14	0	0.00	2	10.25	10.25	-2	1,627	-0.12%
2018/11/02	8	10.90	0	0.00	10.65	8	1,686	0.47%
2018/11/01	2	10.50	0	0.00	10.50	2	1,631	0.12%
2018/10/26	0	0.00	8	9.51	9.38	-8	1,745	-0.46%
2018/10/19	6	10.53	0	0.00	10.45	6	1,957	0.31%
2018/10/15	1	10.75	10	10.65	10.75	-9	2,024	-0.44%
2018/10/12	10	10.60	0	0.00	10.80	10	2,028	0.49%
2018/10/08	0	0.00	1	11.75	11.70	-1	2,100	-0.05%
2018/10/05	1	11.65	0	0.00	11.65	1	2,290	0.04%
2018/10/04	2	12.20	0	0.00	12.20	2	2,307	0.09%
2018/10/02	6	12.48	1	12.50	12.45	5	2,336	0.21%
2018/09/20	3	12.58	0	0.00	12.40	3	2,800	0.11%
2018/09/18	2	12.45	0	0.00	12.45	2	2,798	0.07%
2018/09/17	0	0.00	2	12.75	12.65	-2	2,822	-0.07%
2018/09/14	0	0.00	3	12.60	12.60	-3	2,808	-0.11%
2018/09/13	1	12.25	0	0.00	12.25	1	2,809	0.04%
2018/09/12	10	12.25	0	0.00	12.15	10	2,817	0.35%
2018/09/10	2	12.50	10	12.35	12.30	-8	2,823	-0.28%
2018/09/07	4	12.98	0	0.00	12.60	4	2,799	0.14%
2018/09/06	10	13.20	0	0.00	13.10	10	2,775	0.36%
2018/09/05	20	13.40	0	0.00	13.35	20	2,790	0.72%
2018/09/04	10	13.30	1	13.35	13.60	9	2,768	0.33%
2018/09/03	1	13.45	0	0.00	13.25	1	2,800	0.04%
2018/08/28	0	0.00	5	13.49	13.35	-5	3,225	-0.16%
2018/08/27	15	13.22	13	13.28	13.25	2	3,209	0.06%
2018/08/20	10	12.60	0	0.00	12.65	10	3,577	0.28%
2018/08/16	0	0.00	1	12.50	12.70	-1	3,802	-0.03%
2018/08/13	9	12.97	0	0.00	12.70	9	3,995	0.23%
2018/08/10	8	13.53	3	13.45	13.45	5	3,962	0.13%
2018/08/07	1	13.80	13	13.93	13.80	-12	4,374	-0.27%
2018/08/01	0	0.00	3	13.75	13.75	-3	4,554	-0.07%
2018/07/30	5	13.75	0	0.00	13.65	5	4,710	0.11%
2018/07/27	0	0.00	2	14.05	14.00	-2	4,692	-0.04%
2018/07/26	4	14.73	1	14.85	14.75	3	4,562	0.07%
2018/07/25	2	14.60	1	14.70	14.70	1	4,455	0.02%
2018/07/24	0	0.00	1	14.65	14.70	-1	4,452	-0.02%
2018/07/23	12	14.50	0	0.00	14.50	12	4,425	0.27%
2018/07/19	2	14.60	0	0.00	14.65	2	4,412	0.05%
2018/07/18	4	14.63	0	0.00	14.60	4	4,431	0.09%
2018/07/17	6	14.75	33	14.77	14.75	-27	4,432	-0.61%
2018/07/16	8	14.79	26	15.03	14.85	-18	4,414	-0.41%
2018/07/13	39	14.74	16	15.05	15.00	23	4,300	0.53%
2018/07/11	17	14.47	28	14.25	14.15	-11	4,094	-0.27%
2018/07/09	30	14.23	16	14.21	14.30	14	4,065	0.34%
2018/07/05	23	14.63	0	0.00	14.25	23	4,020	0.57%
2018/07/03	32	14.81	15	14.64	14.55	17	4,026	0.42%
2018/07/02	12	14.70	44	14.73	14.75	-32	3,914	-0.82%
2018/06/29	1	13.80	0	0.00	13.90	1	3,706	0.03%
2018/06/28	2	13.50	0	0.00	13.65	2	3,705	0.05%
2018/06/26	3	13.55	25	13.65	13.65	-22	3,730	-0.59%
2018/06/25	11	13.93	6	13.95	13.80	5	3,782	0.13%
2018/06/22	4	14.05	3	14.05	14.00	1	3,887	0.03%
2018/06/20	6	14.15	2	14.10	14.15	4	3,895	0.10%
2018/06/19	14	14.46	3	14.45	14.30	11	3,904	0.28%
2018/06/14	6	14.70	0	0.00	14.65	6	3,948	0.15%
2018/06/13	2	14.80	10	14.75	14.75	-8	4,218	-0.19%
2018/06/12	8	14.93	0	0.00	14.85	8	4,300	0.19%
2018/06/11	10	15.30	0	0.00	15.05	10	4,283	0.23%
2018/06/07	10	15.55	0	0.00	15.25	10	4,481	0.22%
2018/06/06	20	15.15	9	15.17	15.10	11	4,337	0.25%
2018/06/05	0	0.00	2	14.65	14.60	-2	4,274	-0.05%
2018/06/04	1	14.70	150	14.62	14.60	-149	4,285	-3.48%	大賣/鉅額交易
2018/05/30	12	14.86	0	0.00	14.90	12	4,279	0.28%
2018/05/29	155	15.26	15	15.52	15.15	140	4,204	3.33%	大買/鉅額交易
2018/05/28	1	14.95	7	14.77	14.95	-6	3,982	-0.15%
2018/05/25	0	0.00	5	14.75	14.60	-5	3,927	-0.13%
2018/05/24	0	0.00	2	14.80	14.70	-2	3,843	-0.05%
2018/05/22	2	14.40	0	0.00	14.25	2	3,928	0.05%
2018/05/21	5	14.52	0	0.00	14.40	5	3,924	0.13%
2018/05/16	7	14.38	2	14.48	14.40	5	3,738	0.13%
2018/05/15	2	13.95	0	0.00	13.95	2	3,581	0.06%
2018/05/14	2	14.35	15	14.19	14.45	-13	3,515	-0.37%
2018/05/11	2	14.43	0	0.00	14.00	2	3,410	0.06%
2018/05/10	0	0.00	5	13.85	13.95	-5	3,287	-0.15%
2018/05/09	0	0.00	10	13.60	13.65	-10	3,326	-0.30%
2018/05/08	0	0.00	0.1	13.75	13.60	-0.1	3,343	0.00%
2018/05/02	5	13.15	0	0.00	13.25	5	3,209	0.16%
2018/04/27	10	12.50	0	0.00	12.40	10	3,231	0.31%
2018/04/26	1	12.40	0	0.00	12.40	1	3,241	0.03%
2018/04/25	0	0.00	20	12.50	12.65	-20	3,255	-0.61%
2018/04/24	1	12.85	0	0.00	12.55	1	3,273	0.03%
2018/04/23	5	13.15	0	0.00	13.05	5	3,306	0.15%
2018/04/19	10	13.45	2	13.60	13.40	8	3,352	0.24%
2018/04/10	0	0.00	1	14.05	14.00	-1	3,726	-0.03%
2018/04/09	0	0.00	1	13.90	13.90	-1	3,748	-0.03%
2018/04/03	1	14.10	0	0.00	14.10	1	3,736	0.03%
2018/03/29	1	14.45	0	0.00	14.45	1	4,068	0.02%
2018/03/28	1	14.55	0	0.00	14.40	1	4,099	0.02%
2018/03/27	15	14.40	65	14.77	14.80	-50	4,039	-1.24%
2018/03/21	0	0.00	1	14.75	14.55	-1	3,990	-0.03%
2018/03/20	1	14.55	0	0.00	14.65	1	3,994	0.03%
2018/03/19	10	15.30	13	14.96	14.90	-3	3,996	-0.08%
2018/03/16	9	14.92	5	14.80	14.80	4	3,730	0.11%
2018/03/14	8	14.70	5	14.70	14.85	3	3,681	0.08%
2018/03/13	52	14.86	11	14.90	14.80	41	3,651	1.12%
2018/03/09	5	14.50	5	14.35	14.30	0	3,460	0.00%
2018/03/08	1	13.90	1	14.25	14.20	0	3,452	0.00%
2018/03/07	1	14.10	10	13.80	13.85	-9	3,475	-0.26%
2018/02/22	0	0.00	0.1	14.30	14.15	-0.1	3,995	0.00%
2018/02/12	0	0.00	1	12.55	12.60	-1	4,103	-0.02%
2018/02/09	0	0.00	4	12.20	12.40	-4	4,346	-0.09%
2018/02/07	0	0.00	1	13.10	13.10	-1	4,470	-0.02%
2018/02/06	10	12.85	0	0.00	12.80	10	4,548	0.22%
2018/02/05	11	14.05	0	0.00	14.20	11	4,563	0.24%
2018/02/02	20	14.80	0	0.00	14.60	20	4,689	0.43%
2018/02/01	20	14.95	40	15.08	15.00	-20	4,965	-0.40%
2018/01/31	1	14.35	0	0.00	14.30	1	5,329	0.02%
2018/01/30	10	14.80	0	0.00	14.70	10	5,568	0.18%
2018/01/29	0	0.00	1	14.90	14.85	-1	5,872	-0.02%
2018/01/25	10	14.95	0	0.00	14.80	10	7,192	0.14%
2018/01/24	0	0.00	11	15.09	15.05	-11	8,330	-0.13%
2018/01/23	11	14.80	16	14.88	14.80	-5	8,798	-0.06%
2018/01/19	10	14.80	15	14.80	14.65	-5	9,120	-0.05%
2018/01/18	2	14.95	0	0.00	14.85	2	9,399	0.02%
2018/01/17	11	14.90	12	15.13	15.00	-1	9,616	-0.01%
2018/01/16	0	0.00	5	15.05	15.15	-5	9,631	-0.05%
2018/01/12	20	15.00	15	15.05	15.00	5	9,930	0.05%
2018/01/10	0	0.00	7	14.94	14.75	-7	10,051	-0.07%
2018/01/09	0	0.00	6	15.06	15.00	-6	10,047	-0.06%
2018/01/08	19	15.53	101	15.72	15.40	-82	10,005	-0.82%	大賣/
2018/01/05	0	0.00	3	16.50	16.45	-3	10,024	-0.03%
2018/01/03	2	16.25	5	16.25	16.25	-3	10,019	-0.03%