國泰臺灣加權反1 (00664R)-玉山-城中券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.46
漲跌
▼0.11
漲幅
-2.41%
成交量
17,193張
產業
上市
61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

國泰臺灣加權反1 (00664R)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/23	0	0.00	0	4.55	4.57	0	7,471	0.00%
2024/04/22	0	0.00	1	4.57	4.60	-1	7,449	-0.01%
2024/04/19	1	4.64	0	0.00	4.60	1	7,283	0.01%
2024/04/16	5	4.49	0	0.00	4.51	5	6,219	0.08%
2024/04/12	0	0.00	200	4.34	4.34	-200	5,802	-3.45%	大賣/鉅額交易
2024/03/19	0	0.00	2	4.53	4.52	-2	5,558	-0.04%
2024/03/18	0	0.00	2	4.55	4.53	-2	5,542	-0.04%
2023/11/22	0	0.00	4	5.23	5.23	-4	4,809	-0.08%
2023/09/22	0	0.00	5	5.55	5.53	-5	7,360	-0.07%
2023/08/17	0	0.00	15	5.51	5.51	-15	7,550	-0.20%
2023/08/09	0	0.00	13	5.40	5.39	-13	7,266	-0.18%
2023/08/07	0	0.00	15	5.34	5.34	-15	7,244	-0.21%
2023/05/26	0	0.00	45	5.64	5.63	-45	6,718	-0.67%
2023/05/25	15	5.71	0	0.00	5.71	15	6,798	0.22%
2023/05/24	5	5.76	0	0.00	5.76	5	6,853	0.07%
2023/05/18	5	5.78	60	5.78	5.77	-55	7,125	-0.77%
2023/05/17	15	5.84	0	0.00	5.83	15	7,153	0.21%
2023/05/16	10	5.93	0	0.00	5.93	10	7,091	0.14%
2023/05/08	6	5.92	0	0.00	5.92	6	7,126	0.08%
2023/05/05	2	5.95	0	0.00	5.96	2	7,175	0.03%
2023/05/02	10	5.95	0	0.00	5.97	10	7,420	0.13%
2023/04/26	0.1	6.07	0	0.00	6.06	0.1	7,424	0.00%
2023/04/24	5	5.96	0	0.00	5.96	5	7,284	0.07%
2023/04/21	17	5.94	0	0.00	5.97	17	7,258	0.23%
2023/04/19	10	5.87	0	0.00	5.91	10	7,625	0.13%
2023/03/22	0.1	5.97	0	0.00	5.95	0.1	9,236	0.00%
2023/03/13	11	6.06	0	0.00	6.04	11	9,127	0.12%
2023/03/06	0	0.00	0.1	5.94	5.94	-0.1	9,216	0.00%
2023/02/23	5	6.01	0	0.00	6.02	5	9,362	0.05%
2023/02/14	5	6.01	0	0.00	6.00	5	10,663	0.05%
2023/02/02	105	6.05	0	0.00	6.04	105	10,621	0.99%	大買/鉅額交易
2023/01/31	5	6.11	0	0.00	6.15	5	10,581	0.05%
2023/01/30	5	6.11	0	0.00	6.11	5	10,566	0.05%
2023/01/17	5	6.32	0	0.00	6.31	5	10,594	0.05%
2023/01/09	110	6.43	0.1	6.42	6.41	110	10,759	1.02%	大買/鉅額交易
2022/12/20	0	0.00	475	6.66	6.71	-475	12,365	-3.84%	大賣/鉅額交易
2022/12/19	0	0.00	6	6.58	6.60	-6	12,326	-0.05%
2022/12/16	0	0.00	5	6.55	6.57	-5	12,356	-0.04%
2022/12/15	3	6.46	0	0.00	6.47	3	12,370	0.02%
2022/12/14	7	6.48	0	6.47	6.47	7	12,282	0.06%
2022/12/09	5	6.50	0	0.00	6.48	5	12,014	0.04%
2022/12/07	10	6.50	0	0.00	6.51	10	11,994	0.08%
2022/12/05	2	6.35	0	0.00	6.38	2	11,874	0.02%
2022/12/01	50	6.31	4	6.32	6.37	46	12,065	0.38%
2022/11/30	101.2	6.45	0	0.00	6.44	101.2	11,936	0.85%	大買/鉅額交易
2022/11/25	4	6.47	0	0.00	6.48	4	11,784	0.03%
2022/11/24	7	6.48	25	6.45	6.46	-18	11,836	-0.15%
2022/11/23	20	6.53	0	0.00	6.53	20	11,616	0.17%
2022/11/22	2	6.60	0	0.00	6.58	2	11,619	0.02%
2022/11/15	200	6.61	5	6.60	6.59	195	11,090	1.76%	大買/鉅額交易
2022/11/14	5	6.78	0	0.00	6.77	5	10,808	0.05%
2022/11/11	108	6.85	0	0.00	6.84	108	10,650	1.01%	大買/鉅額交易
2022/11/09	7	7.05	5	7.08	7.06	2	9,497	0.02%
2022/11/08	5	7.20	0	0.00	7.20	5	9,469	0.05%
2022/11/07	14	7.28	0	0.00	7.26	14	9,456	0.15%
2022/11/03	5	7.41	0	0.00	7.40	5	9,359	0.05%
2022/11/02	5	7.33	0	0.00	7.33	5	9,313	0.05%
2022/11/01	5	7.35	1	7.35	7.37	4	9,324	0.04%
2022/10/31	10	7.44	0	0.00	7.42	10	9,564	0.10%
2022/10/28	0	0.00	3	7.45	7.52	-3	9,601	-0.03%
2022/10/27	0	0.00	2	7.43	7.42	-2	9,648	-0.02%
2022/10/26	0	0.00	1	7.56	7.52	-1	9,663	-0.01%
2022/10/24	2	7.39	2	7.43	7.47	0	9,492	0.00%
2022/10/21	0	0.00	1	7.46	7.51	-1	9,466	-0.01%
2022/10/19	0	0.00	3	7.37	7.40	-3	9,375	-0.03%
2022/10/17	5	7.50	7	7.47	7.42	-2	9,326	-0.02%
2022/10/14	2	7.36	14	7.33	7.32	-12	9,174	-0.13%
2022/10/13	4	7.44	4	7.51	7.53	0	8,880	0.00%
2022/10/12	0	0.00	1	7.38	7.38	-1	8,747	-0.01%
2022/10/11	0	0.00	1	7.36	7.36	-1	8,781	-0.01%
2022/10/03	0	0.00	3	7.24	7.29	-3	8,673	-0.03%
2022/09/28	5	7.16	0	0.00	7.18	5	8,590	0.06%
2022/09/14	0	0.00	2	6.65	6.67	-2	11,094	-0.02%
2022/09/13	1	6.54	0	0.00	6.54	1	11,343	0.01%
2022/09/08	3	6.75	0	0.00	6.70	3	12,553	0.02%
2022/09/06	1	6.60	0	0.00	6.64	1	12,527	0.01%
2022/08/15	0	0.00	10	6.37	6.35	-10	13,443	-0.07%
2022/08/12	0	0.00	5	6.43	6.41	-5	13,498	-0.04%
2022/08/08	3	6.57	1	6.54	6.54	2	13,836	0.01%
2022/08/05	5	6.55	0	0.00	6.52	5	14,123	0.04%
2022/07/29	0	0.00	3	6.55	6.58	-3	14,112	-0.02%
2022/07/27	3	6.70	0	0.00	6.64	3	14,087	0.02%
2022/07/26	5	6.64	0	0.00	6.68	5	14,121	0.04%
2022/07/22	5	6.63	0	0.00	6.64	5	14,281	0.04%
2022/07/21	1	6.71	0	0.00	6.64	1	14,511	0.01%
2022/07/18	0	0.00	10	6.78	6.78	-10	14,908	-0.07%
2022/07/13	0	0.00	20	6.93	6.93	-20	14,458	-0.14%
2022/07/12	0	0.00	4	7.15	7.13	-4	14,361	-0.03%
2022/07/11	0	0.00	4	6.95	6.95	-4	14,198	-0.03%
2022/07/08	0	0.00	2	6.91	6.90	-2	14,110	-0.01%
2022/07/07	16	7.01	8	7.04	6.97	8	14,133	0.06%
2022/07/06	5	7.11	5	6.98	7.14	0	13,843	0.00%
2022/07/05	0	0.00	108	7.01	6.97	-108	13,773	-0.78%	大賣/鉅額交易
2022/07/04	8	6.99	3	7.02	7.03	5	13,555	0.04%
2022/07/01	30	6.88	4	6.94	7.00	26	13,165	0.20%
2022/06/30	84	6.75	0	0.00	6.79	84	12,793	0.66%
2022/06/23	2	6.72	0	0.00	6.68	2	11,435	0.02%
2022/06/22	0	0.00	30	6.63	6.64	-30	11,048	-0.27%
2022/06/21	20	6.57	0	0.00	6.49	20	10,670	0.19%
2022/06/20	10	6.65	5	6.66	6.66	5	10,377	0.05%
2022/05/30	1	6.20	0	0.00	6.20	1	10,274	0.01%
2022/05/27	0	0.00	60	6.33	6.32	-60	10,105	-0.59%
2022/05/23	5	6.35	0	0.00	6.37	5	10,189	0.05%
2022/05/20	3	6.39	0	0.00	6.39	3	10,234	0.03%
2022/05/19	0	0.00	3	6.47	6.44	-3	10,186	-0.03%
2022/05/18	3	6.35	0	0.00	6.35	3	10,029	0.03%
2022/05/13	13	6.52	0	0.00	6.51	13	9,858	0.13%
2022/05/12	0	0.00	5	6.60	6.60	-5	9,625	-0.05%
2022/05/10	0	0.00	20	6.47	6.43	-20	9,708	-0.21%
2022/05/09	0	0.00	135	6.41	6.44	-135	9,546	-1.41%	大賣/鉅額交易
2022/05/06	0	0.00	45	6.34	6.31	-45	9,439	-0.48%
2022/05/05	2	6.19	0	0.00	6.20	2	9,390	0.02%
2022/04/27	0	0.00	100	6.38	6.35	-100	9,977	-1.00%
2022/04/25	0	0.00	54	6.23	6.24	-54	9,693	-0.56%
2022/04/22	1	6.09	0	0.00	6.09	1	9,517	0.01%
2022/04/20	1	6.06	4	6.07	6.06	-3	9,505	-0.03%
2022/04/19	4	6.09	0	0.00	6.10	4	9,470	0.04%
2022/04/18	1	6.14	4	6.13	6.16	-3	9,810	-0.03%
2022/04/15	0	0.00	4	6.09	6.12	-4	9,763	-0.04%
2022/04/14	6	6.02	0	0.00	6.03	6	9,724	0.06%
2022/04/13	0	0.00	4	6.03	6.01	-4	10,090	-0.04%
2022/04/12	4	6.11	0	0.00	6.11	4	9,959	0.04%
2022/04/11	2	6.03	0	0.00	6.12	2	9,957	0.02%
2022/04/08	0	0.00	1	6.02	6.01	-1	9,842	-0.01%
2022/03/23	1	5.90	0	0.00	5.88	1	9,669	0.01%
2022/03/16	0	0.00	40	6.18	6.16	-40	8,938	-0.45%
2022/03/15	0	0.00	1	6.20	6.20	-1	8,800	-0.01%
2022/03/08	0	0.00	10	6.25	6.25	-10	8,170	-0.12%
2022/03/07	0	0.00	1	6.12	6.11	-1	8,012	-0.01%
2022/03/02	0	0.00	20	5.88	5.87	-20	7,681	-0.26%
2022/02/22	10	5.90	0	0.00	5.87	10	7,262	0.14%
2022/02/18	0	0.00	7	5.76	5.77	-7	7,099	-0.10%
2022/02/15	7	5.84	0	0.00	5.87	7	7,075	0.10%
2022/02/14	10	5.86	0	0.00	5.86	10	7,028	0.14%
2022/01/26	0	0.00	10	5.96	5.98	-10	6,686	-0.15%
2022/01/24	10	5.93	0	0.00	5.88	10	6,157	0.16%
2022/01/21	3	5.90	3	5.89	5.90	0	5,993	0.00%
2022/01/20	15	5.81	15	5.81	5.78	0	5,880	0.00%
2022/01/12	5	5.76	5	5.76	5.76	0	5,216	0.00%
2022/01/10	20	5.85	20	5.85	5.80	0	4,932	0.00%
2022/01/07	55	5.73	55	5.73	5.83	0	5,075	0.00%
2022/01/06	25	5.76	25	5.76	5.76	0	5,058	0.00%
2022/01/05	45	5.72	45	5.72	5.74	0	4,725	0.00%
2022/01/03	55	5.80	55	5.80	5.80	0	4,600	0.00%
2021/12/30	15	5.80	0	0.00	5.81	15	4,740	0.32%
2021/12/28	20	5.81	20	5.81	5.81	0	4,946	0.00%
2021/12/16	30	5.96	30	5.96	5.95	0	5,435	0.00%
2021/12/13	40	5.97	40	5.97	5.97	0	5,598	0.00%
2021/11/26	0	0.00	60	6.12	6.14	-60	5,320	-1.13%
2021/11/19	6	5.95	0	0.00	5.97	6	5,695	0.11%
2021/11/18	9	5.98	0	0.00	5.96	9	5,741	0.16%
2021/11/17	3	6.01	0	0.00	6.01	3	5,884	0.05%
2021/11/16	3	6.02	0	0.00	6.03	3	6,148	0.05%
2021/11/15	9	6.03	0	0.00	6.03	9	6,395	0.14%
2021/11/12	3	6.06	0	0.00	6.07	3	6,734	0.04%
2021/11/09	9	6.08	0	0.00	6.07	9	7,243	0.12%
2021/11/08	6	6.14	0	0.00	6.12	6	7,202	0.08%
2021/11/05	3	6.17	0	0.00	6.17	3	7,285	0.04%
2021/11/02	13	6.20	0	0.00	6.26	13	7,347	0.18%
2021/10/26	6	6.25	0	0.00	6.25	6	7,572	0.08%
2021/10/20	0	0.00	1	6.30	6.30	-1	8,322	-0.01%
2021/10/15	1	6.36	0	0.00	6.36	1	8,486	0.01%
2021/10/14	0	0.00	4	6.51	6.52	-4	8,538	-0.05%
2021/10/08	4	6.40	0	0.00	6.44	4	8,553	0.05%
2021/10/05	0	0.00	4	6.52	6.52	-4	8,473	-0.05%
2021/10/04	2	6.50	0	0.00	6.52	2	8,391	0.02%
2021/09/30	10	6.35	1	6.35	6.33	9	8,123	0.11%
2021/09/28	0	0.00	4	6.25	6.24	-4	8,135	-0.05%
2021/09/27	0	0.00	50	6.20	6.20	-50	8,070	-0.62%
2021/09/23	4	6.28	2	6.29	6.27	2	8,021	0.02%
2021/09/22	4	6.34	8	6.35	6.34	-4	7,992	-0.05%
2021/09/16	0	0.00	3	6.22	6.22	-3	7,857	-0.04%
2021/09/13	3	6.18	3	6.16	6.17	0	8,134	0.00%
2021/09/08	0	0.00	3	6.25	6.25	-3	8,273	-0.04%
2021/08/19	16	6.61	0	0.00	6.63	16	8,028	0.20%
2021/08/18	0	0.00	15	6.55	6.45	-15	7,809	-0.19%
2021/08/16	10	6.45	0	0.00	6.47	10	7,454	0.13%
2021/08/06	0	0.00	3	6.25	6.24	-3	8,751	-0.03%
2021/08/05	3	6.20	0	0.00	6.21	3	9,159	0.03%
2021/08/02	5	6.31	0	0.00	6.24	5	10,111	0.05%
2021/07/28	0	0.00	501	6.36	6.44	-501	10,150	-4.94%	大賣/鉅額交易
2021/07/27	0	0.00	60	6.32	6.34	-60	10,083	-0.60%
2021/07/26	0	0.00	20	6.26	6.31	-20	10,330	-0.19%
2021/07/21	0	0.00	1	6.32	6.32	-1	10,278	-0.01%
2021/07/20	0	0.00	20	6.27	6.31	-20	10,266	-0.19%
2021/07/15	18	6.14	0	0.00	6.13	18	10,101	0.18%
2021/07/13	4	6.16	338	6.14	6.17	-334	10,217	-3.27%	大賣/鉅額交易
2021/07/12	10	6.16	0	0.00	6.18	10	10,181	0.10%
2021/07/09	0	0.00	23	6.27	6.26	-23	10,146	-0.23%
2021/07/08	0	0.00	25	6.21	6.19	-25	10,122	-0.25%
2021/07/06	3	6.14	0	0.00	6.17	3	10,135	0.03%
2021/07/05	25	6.18	0	0.00	6.16	25	10,096	0.25%
2021/07/02	6	6.27	0	0.00	6.26	6	9,919	0.06%
2021/07/01	94	6.26	200	6.29	6.27	-106	9,931	-1.07%	大賣/鉅額交易
2021/06/30	3	6.28	156	6.24	6.24	-153	9,904	-1.54%	大賣/鉅額交易
2021/06/29	3	6.29	0	0.00	6.30	3	9,838	0.03%
2021/06/28	9	6.32	0	0.00	6.31	9	9,806	0.09%
2021/06/25	9	6.33	0	0.00	6.35	9	9,829	0.09%
2021/06/24	106	6.38	0	0.00	6.38	106	9,816	1.08%	大買/鉅額交易
2021/06/23	12	6.43	0	0.00	6.40	12	9,848	0.12%
2021/06/21	105	6.54	0	0.00	6.51	105	9,685	1.08%	大買/鉅額交易
2021/06/18	3	6.41	0	0.00	6.41	3	9,614	0.03%
2021/06/17	406	6.47	0	0.00	6.41	406	9,607	4.23%	大買/鉅額交易
2021/06/15	6	6.43	0	0.00	6.41	6	9,622	0.06%
2021/06/11	9	6.45	0	0.00	6.48	9	9,603	0.09%
2021/06/03	8	6.46	0	0.00	6.47	8	9,440	0.08%
2021/06/02	6	6.50	0	0.00	6.51	6	9,388	0.06%
2021/06/01	13	6.52	0	0.00	6.51	13	9,431	0.14%
2021/05/31	15	6.57	0	0.00	6.56	15	9,435	0.16%
2021/05/28	45	6.64	0	0.00	6.63	45	9,269	0.49%
2021/05/26	17	6.72	0	0.00	6.72	17	9,283	0.18%
2021/05/18	0	0.00	1	7.15	6.93	-1	8,697	-0.01%
2021/05/17	0	0.00	2	7.38	7.34	-2	8,388	-0.02%
2021/05/13	1	7.16	5	7.06	7.22	-4	7,708	-0.05%
2021/05/12	43	7.18	47	7.32	7.15	-4	7,298	-0.05%
2021/05/11	0	0.00	18	6.69	6.82	-18	6,603	-0.27%
2021/05/03	0	0.00	7	6.49	6.58	-7	6,239	-0.11%
2021/04/26	4	6.52	0	0.00	6.47	4	6,216	0.06%
2021/04/23	9	6.60	0	0.00	6.58	9	6,212	0.14%
2021/04/22	9	6.56	9	6.62	6.65	0	6,291	0.00%
2021/04/09	0	0.00	34	6.74	6.75	-34	6,874	-0.49%
2021/04/08	3	6.74	0	0.00	6.73	3	6,884	0.04%
2021/04/06	6	6.80	0	0.00	6.80	6	6,930	0.09%
2021/04/01	4	6.89	0	0.00	6.89	4	6,952	0.06%
2021/03/30	4	6.92	10	6.89	6.90	-6	6,973	-0.09%
2021/03/29	8	6.94	10	6.92	6.93	-2	6,974	-0.03%
2021/03/26	7	7.07	0	0.00	7.00	7	6,992	0.10%
2021/03/25	3	7.11	0	0.00	7.11	3	6,970	0.04%
2021/03/05	10	7.29	13	7.27	7.25	-3	7,030	-0.04%
2021/03/04	0	0.00	213	7.15	7.19	-213	6,971	-3.06%	大賣/鉅額交易
2021/03/02	0	0.00	15	7.19	7.21	-15	6,842	-0.22%
2021/02/26	0	0.00	302	7.12	7.20	-302	6,690	-4.51%	大賣/鉅額交易
2021/02/25	5	7.00	0	0.00	7.00	5	6,562	0.08%
2021/02/18	1	6.99	0	0.00	6.99	1	6,442	0.02%
2021/02/17	16	7.09	0	0.00	7.03	16	6,535	0.24%
2021/02/05	7	7.25	0	0.00	7.31	7	6,474	0.11%
2021/02/02	10	7.33	0	0.00	7.34	10	6,603	0.15%
2021/01/29	0	0.00	1	7.60	7.64	-1	6,406	-0.02%
2021/01/28	0	0.00	2	7.54	7.51	-2	6,255	-0.03%
2021/01/26	0	0.00	1	7.40	7.41	-1	6,092	-0.02%
2021/01/22	24	7.22	0	0.00	7.23	24	5,980	0.40%
2021/01/21	103	7.32	0	0.00	7.20	103	5,919	1.74%	大買/鉅額交易
2021/01/20	1	7.30	0	0.00	7.39	1	5,679	0.02%
2021/01/19	140	7.38	0	0.00	7.30	140	5,549	2.52%	大買/鉅額交易
2021/01/18	0	0.00	1	7.52	7.47	-1	5,456	-0.02%
2021/01/15	262	7.38	42	7.29	7.46	220	5,337	4.12%	大買/鉅額交易
2021/01/14	0	0.00	35	7.41	7.40	-35	5,175	-0.68%
2021/01/13	3	7.40	80	7.45	7.38	-77	5,133	-1.50%
2021/01/12	115	7.54	0	0.00	7.53	115	5,004	2.30%	大買/鉅額交易
2021/01/11	1	7.53	21	7.52	7.48	-20	4,958	-0.40%
2021/01/08	11	7.55	0	0.00	7.53	11	4,874	0.23%
2021/01/07	24	7.70	0	0.00	7.64	24	4,698	0.51%
2021/01/06	10	7.74	1	7.81	7.81	9	4,515	0.20%
2021/01/05	18	7.82	0	0.00	7.79	18	4,340	0.41%
2021/01/04	32	7.86	0	0.00	7.82	32	4,253	0.75%
2020/12/31	16	7.95	0	0.00	7.93	16	4,255	0.38%
2020/12/30	3	8.00	0	0.00	7.96	3	4,234	0.07%
2020/12/28	17	8.11	0	0.00	8.07	17	4,172	0.41%
2020/12/25	9	8.13	0	0.00	8.15	9	4,116	0.22%
2020/12/24	10	8.19	0	0.00	8.18	10	4,116	0.24%
2020/12/22	1	8.20	0	0.00	8.29	1	4,413	0.02%
2020/12/21	14	8.18	0	0.00	8.18	14	4,470	0.31%
2020/12/18	6	8.23	0	0.00	8.26	6	4,401	0.14%
2020/12/16	5	8.24	0	0.00	8.24	5	4,527	0.11%
2020/12/15	0	0.00	4	8.35	8.36	-4	4,469	-0.09%
2020/12/14	4	8.27	0	0.00	8.28	4	4,451	0.09%
2020/12/09	4	8.18	6	8.17	8.18	-2	4,456	-0.04%
2020/12/08	13	8.24	0	0.00	8.22	13	4,446	0.29%
2020/12/07	7	8.30	0	0.00	8.31	7	4,615	0.15%
2020/12/04	1	8.38	4	8.33	8.33	-3	4,756	-0.06%
2020/12/02	1	8.46	0	0.00	8.45	1	4,830	0.02%
2020/12/01	10	8.51	0	0.00	8.49	10	4,822	0.21%
2020/11/26	4	8.53	0	0.00	8.51	4	4,767	0.08%
2020/11/25	20	8.54	0	0.00	8.59	20	4,775	0.42%
2020/11/24	12	8.50	0	0.00	8.55	12	4,782	0.25%
2020/11/23	6	8.50	0	0.00	8.50	6	4,800	0.12%
2020/11/19	8	8.60	0	0.00	8.60	8	4,780	0.17%
2020/11/18	20	8.63	0	0.00	8.62	20	4,747	0.42%
2020/11/17	1	8.64	15	8.69	8.68	-14	4,770	-0.29%
2020/11/16	13	8.74	16	8.75	8.72	-3	4,846	-0.06%
2020/11/13	0	0.00	22	8.99	8.93	-22	4,688	-0.47%
2020/11/11	18	8.98	0	0.00	8.94	18	4,583	0.39%
2020/11/10	5	9.02	0	0.00	9.09	5	4,413	0.11%
2020/11/09	19	9.04	0	0.00	9.05	19	4,231	0.45%
2020/11/06	20	9.17	0	0.00	9.19	20	4,196	0.48%
2020/11/05	8	9.22	0	0.00	9.23	8	4,140	0.19%
2020/11/04	20	9.27	0	0.00	9.25	20	4,138	0.48%
2020/11/03	5	9.37	0	0.00	9.37	5	4,111	0.12%
2020/10/30	0	0.00	60	9.50	9.52	-60	4,138	-1.45%
2020/10/29	10	9.48	104	9.49	9.43	-94	4,107	-2.29%	大賣/
2020/10/26	4	9.24	0	0.00	9.24	4	4,105	0.10%
2020/10/23	8	9.26	0	0.00	9.25	8	4,171	0.19%
2020/10/21	32	9.28	0	0.00	9.29	32	4,476	0.71%
2020/10/19	6	9.27	10	9.29	9.26	-4	4,538	-0.09%
2020/10/16	37	9.34	0	0.00	9.39	37	4,448	0.83%
2020/10/14	2	9.26	0	0.00	9.27	2	4,473	0.04%
2020/10/12	21	9.23	0	0.00	9.25	21	4,487	0.47%
2020/10/08	24	9.32	0	0.00	9.30	24	4,486	0.53%
2020/10/07	12	9.40	0	0.00	9.41	12	4,462	0.27%
2020/10/06	10	9.44	0	0.00	9.44	10	4,480	0.22%
2020/10/05	0	0.00	30	9.54	9.55	-30	4,493	-0.67%
2020/09/30	66	9.56	0	0.00	9.60	66	4,476	1.47%
2020/09/29	4	9.60	0	0.00	9.62	4	4,490	0.09%
2020/09/28	6	9.66	0	0.00	9.64	6	4,512	0.13%
2020/09/25	5	9.82	0	0.00	9.83	5	4,446	0.11%
2020/09/24	20	9.77	391	9.80	9.83	-371	4,412	-8.41%	大賣/鉅額交易
2020/09/18	2	9.33	0	0.00	9.36	2	4,224	0.05%
2020/09/17	5	9.29	0	0.00	9.36	5	4,195	0.12%
2020/09/16	20	9.30	0	0.00	9.31	20	4,196	0.48%
2020/09/15	14	9.39	1	9.37	9.38	13	4,161	0.31%
2020/09/14	22	9.45	0	0.00	9.44	22	4,138	0.53%
2020/09/10	6	9.51	0	0.00	9.52	6	4,095	0.15%
2020/09/03	15	9.40	0	0.00	9.47	15	3,848	0.39%
2020/09/01	0	0.00	2	9.54	9.50	-2	3,937	-0.05%
2020/08/27	2	9.34	2	9.45	9.45	0	4,087	0.00%
2020/08/26	4	9.45	0	0.00	9.45	4	4,097	0.10%
2020/08/25	16	9.47	50	9.48	9.47	-34	4,129	-0.82%
2020/08/24	8	9.57	0	0.00	9.57	8	4,094	0.20%
2020/08/21	5	9.60	0	0.00	9.61	5	4,106	0.12%
2020/08/20	10	9.83	0	0.00	9.82	10	4,076	0.25%
2020/08/19	4	9.38	4	9.48	9.47	0	4,030	0.00%
2020/08/17	20	9.43	2	9.38	9.38	18	4,135	0.44%
2020/08/14	10	9.51	0	0.00	9.50	10	4,153	0.24%
2020/08/13	4	9.51	0	0.00	9.55	4	4,215	0.09%
2020/08/12	1	9.65	0	0.00	9.63	1	4,249	0.02%
2020/08/10	14	9.47	0	0.00	9.46	14	4,286	0.33%
2020/08/06	16	9.43	0	0.00	9.48	16	4,321	0.37%
2020/08/05	8	9.58	0	0.00	9.56	8	4,303	0.19%
2020/08/04	6	9.67	2	9.66	9.66	4	4,334	0.09%
2020/08/03	2	9.80	0	0.00	9.79	2	4,351	0.05%
2020/07/31	2	9.65	3	9.67	9.67	-1	4,353	-0.02%
2020/07/30	3	9.67	35	9.71	9.68	-32	4,392	-0.73%
2020/07/29	5	9.80	60	9.77	9.78	-55	4,793	-1.15%
2020/07/28	12	9.74	22	9.76	9.78	-10	5,152	-0.19%
2020/07/27	27	9.75	0	0.00	9.76	27	5,133	0.53%
2020/07/24	6	9.89	6	10.03	10.01	0	5,110	0.00%
2020/07/22	22	9.88	20	9.90	9.89	2	5,158	0.04%
2020/07/21	68	9.97	20	9.92	9.92	48	5,155	0.93%
2020/07/17	26	10.09	0	0.00	10.13	26	5,179	0.50%
2020/07/15	14	10.06	20	10.10	10.13	-6	5,296	-0.11%
2020/07/14	8	10.14	0	0.00	10.15	8	5,426	0.15%
2020/07/13	39	10.16	0	0.00	10.15	39	5,512	0.71%
2020/07/09	11	10.17	0	0.00	10.21	11	5,727	0.19%
2020/07/08	32	10.23	0	0.00	10.21	32	5,823	0.55%
2020/07/07	10	10.25	0	0.00	10.28	10	5,846	0.17%
2020/07/06	81	10.33	0	0.00	10.28	81	5,902	1.37%
2020/07/03	26	10.48	0	0.00	10.49	26	6,016	0.43%
2020/07/02	55	10.62	0	0.00	10.60	55	5,885	0.93%
2020/07/01	30	10.68	0	0.00	10.72	30	5,956	0.50%
2020/06/30	32	10.81	0	0.00	10.79	32	5,974	0.54%
2020/06/29	3	10.82	0	0.00	10.92	3	6,026	0.05%
2020/06/24	17	10.73	3	10.75	10.77	14	6,144	0.23%
2020/06/23	23	10.76	3	10.81	10.82	20	6,262	0.32%
2020/06/22	13	10.82	0	0.00	10.87	13	6,425	0.20%
2020/06/19	6	10.86	0	0.00	10.87	6	6,542	0.09%
2020/06/18	12	10.88	0	0.00	10.88	12	6,680	0.18%
2020/06/17	1	10.91	0	0.00	10.93	1	6,755	0.01%
2020/06/16	50	10.99	0	0.00	10.94	50	6,980	0.72%
2020/06/15	140	11.22	1	11.22	11.23	139	7,161	1.94%	大買/鉅額交易
2020/06/12	31	11.09	7	11.10	11.08	24	7,233	0.33%
2020/06/10	40	10.83	0	0.00	10.80	40	7,348	0.54%
2020/06/09	16	10.90	0	0.00	10.89	16	7,561	0.21%
2020/06/08	7	10.95	0	0.00	10.93	7	7,670	0.09%
2020/06/05	0	0.00	50	11.10	11.04	-50	7,652	-0.65%
2020/06/04	1	11.11	0	0.00	11.14	1	7,677	0.01%
2020/06/03	4	11.23	50	11.27	11.21	-46	7,736	-0.59%
2020/06/02	1	11.38	0	0.00	11.40	1	7,681	0.01%
2020/06/01	20	11.41	0	0.00	11.44	20	7,662	0.26%
2020/05/28	0	0.00	32	11.59	11.61	-32	7,680	-0.42%
2020/05/27	0	0.00	50	11.59	11.54	-50	7,762	-0.64%
2020/05/26	42	11.55	0	0.00	11.52	42	7,787	0.54%
2020/05/25	0	0.00	60	11.73	11.68	-60	7,722	-0.78%
2020/05/22	5	11.68	10	11.73	11.80	-5	7,741	-0.06%
2020/05/21	10	11.58	70	11.60	11.57	-60	7,720	-0.78%
2020/05/14	100	11.82	0	0.00	11.85	100	7,530	1.33%
2020/05/12	5	11.73	4	11.74	11.74	1	7,475	0.01%
2020/05/11	3	11.58	13	11.58	11.61	-10	7,445	-0.13%
2020/05/08	0	0.00	50	11.71	11.73	-50	7,408	-0.67%
2020/05/05	22	11.91	0	0.00	11.90	22	7,475	0.29%
2020/05/04	50	12.06	60	11.97	12.04	-10	7,075	-0.14%
2020/04/30	20	11.70	5	11.78	11.66	15	6,684	0.22%
2020/04/29	8	11.92	0	0.00	11.90	8	6,663	0.12%
2020/04/28	0	0.00	1	12.07	12.07	-1	6,641	-0.02%
2020/04/22	12	12.55	0	0.00	12.50	12	6,532	0.18%
2020/04/21	15	12.45	5	12.46	12.57	10	6,415	0.16%
2020/04/16	20	12.52	0	0.00	12.43	20	6,071	0.33%
2020/04/15	10	12.45	0	0.00	12.45	10	5,966	0.17%
2020/04/14	5	12.66	0	0.00	12.50	5	5,849	0.09%
2020/04/10	50	12.90	0	0.00	12.81	50	5,597	0.89%
2020/04/09	20	12.90	12	12.88	12.88	8	5,539	0.14%
2020/04/07	23	13.08	0	0.00	13.04	23	5,250	0.44%
2020/04/06	0	0.00	1	13.34	13.33	-1	5,130	-0.02%
2020/04/01	11	13.54	0	0.00	13.55	11	4,968	0.22%
2020/03/31	10	13.65	10	13.62	13.57	0	4,894	0.00%
2020/03/30	10	13.79	15	13.76	13.62	-5	4,811	-0.10%
2020/03/27	20	13.40	15	13.40	13.58	5	4,640	0.11%
2020/03/26	20	13.56	0	0.00	13.52	20	4,496	0.44%
2020/03/25	0	0.00	12	13.69	13.70	-12	4,302	-0.28%
2020/03/24	8	14.25	0	0.00	14.20	8	4,138	0.19%
2020/03/23	10	14.90	8	15.05	15.06	2	3,995	0.05%
2020/03/20	9	14.58	1	14.65	14.40	8	3,899	0.21%
2020/03/19	12	15.04	6	15.26	15.74	6	3,660	0.16%
2020/03/18	3	14.42	1	14.60	14.69	2	3,417	0.06%
2020/03/17	1	13.95	2	14.21	14.25	-1	3,310	-0.03%
2020/03/16	1	13.62	6	13.70	13.87	-5	3,097	-0.16%
2020/03/13	3	13.74	3	13.45	13.35	0	2,983	0.00%
2020/03/12	0	0.00	20	13.03	13.05	-20	2,717	-0.74%
2020/03/11	0	0.00	20	12.26	12.47	-20	2,568	-0.78%
2020/03/10	0	0.00	1	12.45	12.27	-1	2,519	-0.04%
2020/03/09	0	0.00	53	12.30	12.33	-53	2,444	-2.17%
2020/03/02	0	0.00	20	12.12	12.07	-20	2,163	-0.92%
2020/02/27	0	0.00	44	11.93	12.00	-44	2,054	-2.14%
2020/02/26	0	0.00	8	11.85	11.82	-8	1,983	-0.40%
2020/02/25	0	0.00	4	11.73	11.71	-4	1,939	-0.21%
2020/02/24	0	0.00	1	11.75	11.73	-1	1,876	-0.05%
2020/02/13	2	11.49	0	0.00	11.53	2	1,757	0.11%
2020/02/12	2	11.56	0	0.00	11.53	2	1,765	0.11%
2020/02/07	7	11.69	0	0.00	11.71	7	1,685	0.42%
2020/02/06	2	11.65	0	0.00	11.58	2	1,645	0.12%
2020/02/03	85	12.08	1	12.10	11.97	84	1,635	5.14%
2020/01/30	2	11.65	29	11.73	11.93	-27	1,470	-1.84%
2020/01/13	21	11.28	74	11.28	11.29	-53	1,512	-3.50%
2020/01/07	0	0.00	20	11.50	11.48	-20	1,494	-1.34%
2020/01/06	0	0.00	1	11.43	11.43	-1	1,479	-0.07%
2019/12/27	1	11.30	2	11.29	11.30	-1	1,458	-0.07%
2019/12/24	0	0.00	2	11.41	11.41	-2	1,468	-0.14%
2019/12/19	2	11.30	0	0.00	11.35	2	1,473	0.14%
2019/12/17	11	11.35	0	0.00	11.32	11	1,462	0.75%
2019/12/16	0	0.00	2	11.44	11.45	-2	1,453	-0.14%
2019/12/13	5	11.42	0	0.00	11.45	5	1,443	0.35%
2019/12/12	7	11.56	0	0.00	11.55	7	1,420	0.49%
2019/12/04	44	11.91	0	0.00	11.92	44	1,346	3.27%
2019/11/29	1	11.93	0	0.00	11.94	1	1,328	0.08%
2019/11/27	0	0.00	1	11.77	11.76	-1	1,325	-0.08%
2019/11/11	1	11.99	0	0.00	12.00	1	1,375	0.07%
2019/11/08	0	0.00	5	11.84	11.85	-5	1,360	-0.37%
2019/11/05	2	11.83	0	0.00	11.80	2	1,378	0.15%
2019/11/04	5	11.95	0	0.00	11.91	5	1,369	0.37%
2019/10/31	1	12.10	0	0.00	12.11	1	1,352	0.07%
2019/10/24	4	12.23	0	0.00	12.22	4	1,235	0.32%
2019/10/18	2	12.29	0	0.00	12.33	2	1,092	0.18%
2019/10/17	0	0.00	4	12.36	12.34	-4	1,085	-0.37%
2019/10/14	1	12.44	0	0.00	12.45	1	1,079	0.09%
2019/10/09	1	12.60	0	0.00	12.64	1	1,075	0.09%
2019/10/01	1	12.60	0	0.00	12.60	1	1,055	0.09%
2019/09/26	2	12.67	0	0.00	12.72	2	1,072	0.19%
2019/09/18	1	12.65	0	0.00	12.66	1	1,125	0.09%
2019/09/06	1	12.84	0	0.00	12.84	1	1,193	0.08%
2019/09/05	5	12.90	2	12.90	12.87	3	1,187	0.25%
2019/09/04	1	13.00	0	0.00	12.97	1	1,169	0.09%
2019/09/02	3	13.06	0	0.00	13.04	3	1,246	0.24%
2019/08/30	5	13.10	0	0.00	13.08	5	1,258	0.40%
2019/08/15	0	0.00	1	13.50	13.48	-1	1,566	-0.06%
2019/08/14	1	13.29	0	0.00	13.32	1	1,601	0.06%
2019/08/13	0	0.00	1	13.40	13.42	-1	1,671	-0.06%
2019/08/12	1	13.30	1	13.36	13.31	0	1,725	0.00%
2019/08/08	1	13.33	0	0.00	13.33	1	1,752	0.06%
2019/08/07	2	13.46	0	0.00	13.47	2	1,754	0.11%
2019/08/06	0	0.00	28	13.46	13.44	-28	1,823	-1.54%
2019/08/05	0	0.00	1	13.40	13.38	-1	1,855	-0.05%
2019/08/02	0	0.00	1	13.30	13.28	-1	1,904	-0.05%
2019/07/30	0	0.00	5	12.91	12.94	-5	1,965	-0.25%
2019/07/24	5	12.89	0	0.00	12.89	5	2,085	0.24%
2019/07/23	0	0.00	1	12.90	12.89	-1	2,086	-0.05%
2019/07/22	1	12.90	0	0.00	12.92	1	2,092	0.05%
2019/07/11	3	13.05	0	0.00	13.03	3	2,139	0.14%
2019/07/10	0	0.00	10	13.14	13.14	-10	2,129	-0.47%
2019/07/09	1	13.22	0	0.00	13.23	1	2,146	0.05%
2019/07/08	0	0.00	4	13.16	13.22	-4	2,168	-0.18%
2019/07/04	4	13.16	0	0.00	13.17	4	2,269	0.18%
2019/07/03	0	0.00	2	13.22	13.23	-2	2,284	-0.09%
2019/07/01	1	13.10	0	0.00	13.10	1	2,304	0.04%
2019/06/26	0	0.00	2	13.43	13.42	-2	2,285	-0.09%
2019/06/24	1	13.34	8	13.35	13.28	-7	2,286	-0.31%
2019/06/21	1	13.28	1	13.28	13.35	0	2,302	0.00%
2019/06/19	1	13.38	0	0.00	13.37	1	2,408	0.04%
2019/06/06	0	0.00	10	13.91	13.91	-10	2,442	-0.41%
2019/05/31	10	13.89	14	13.86	13.78	-4	2,419	-0.17%
2019/05/23	0	0.00	8	13.97	13.97	-8	2,344	-0.34%
2019/05/22	1	13.75	10	13.75	13.76	-9	2,289	-0.39%
2019/05/14	0	0.00	1	13.80	13.71	-1	2,103	-0.05%
2019/05/13	0	0.00	3	13.63	13.64	-3	2,050	-0.15%
2019/05/10	0	0.00	1	13.45	13.46	-1	2,012	-0.05%
2019/05/09	0	0.00	11	13.44	13.44	-11	1,956	-0.56%
2019/05/08	1	13.31	6	13.24	13.24	-5	1,911	-0.26%
2019/05/07	7	13.17	3	13.24	13.17	4	1,908	0.21%
2019/05/06	0	0.00	2	13.29	13.33	-2	1,919	-0.10%
2019/05/02	2	13.18	0	0.00	13.18	2	1,831	0.11%
2019/04/26	0	0.00	2	13.26	13.25	-2	1,868	-0.11%
2019/04/25	0	0.00	1	13.12	13.13	-1	1,867	-0.05%
2019/04/19	2	13.14	0	0.00	13.20	2	1,994	0.10%
2019/04/17	0	0.00	55	13.20	13.17	-55	2,098	-2.62%
2019/04/15	1	13.30	15	13.31	13.30	-14	2,134	-0.66%
2019/04/12	0	0.00	10	13.41	13.43	-10	2,215	-0.45%
2019/04/08	3	13.43	0	0.00	13.46	3	2,362	0.13%
2019/04/03	0	0.00	8	13.56	13.56	-8	2,351	-0.34%
2019/04/02	0	0.00	6	13.55	13.55	-6	2,395	-0.25%
2019/04/01	2	13.54	0	0.00	13.61	2	2,395	0.08%
2019/03/29	2	13.70	5	13.70	13.68	-3	2,406	-0.12%
2019/03/25	1	13.87	13	13.87	13.89	-12	2,700	-0.44%
2019/03/22	1	13.70	14	13.68	13.65	-13	2,662	-0.49%
2019/03/21	3	13.72	0	0.00	13.70	3	2,660	0.11%
2019/03/20	1	13.80	0	0.00	13.79	1	2,648	0.04%
2019/03/19	2	13.82	0	0.00	13.81	2	2,672	0.07%
2019/03/18	1	13.85	0	0.00	13.84	1	2,691	0.04%
2019/03/15	4	13.93	0	0.00	13.91	4	2,699	0.15%
2019/03/14	1	13.98	0	0.00	14.03	1	2,733	0.04%
2019/03/12	6	13.99	2	13.99	13.99	4	2,880	0.14%
2019/03/08	1	14.25	0	0.00	14.23	1	3,081	0.03%
2019/02/25	3	14.01	5	14.03	14.00	-2	3,556	-0.06%
2019/02/21	3	14.13	0	0.00	14.07	3	3,660	0.08%
2019/02/20	3	14.19	0	0.00	14.19	3	3,665	0.08%
2019/02/18	3	14.32	0	0.00	14.34	3	3,691	0.08%
2019/02/11	4	14.50	0	0.00	14.53	4	4,147	0.10%
2019/01/29	1	14.69	0	0.00	14.67	1	4,153	0.02%
2019/01/25	2	14.64	0	0.00	14.58	2	4,270	0.05%
2019/01/24	0	0.00	1	14.76	14.76	-1	4,295	-0.02%
2019/01/21	3	14.70	2	14.75	14.72	1	4,473	0.02%
2019/01/18	10	14.78	0	0.00	14.79	10	4,535	0.22%
2019/01/14	0	0.00	1	15.05	15.04	-1	4,897	-0.02%
2019/01/11	4	14.96	0	0.00	14.93	4	4,902	0.08%
2019/01/09	5	15.02	389	15.01	15.00	-384	4,823	-7.96%	大賣/鉅額交易
2019/01/04	0	0.00	1	15.53	15.54	-1	4,839	-0.02%
2019/01/03	0	0.00	1	15.40	15.40	-1	5,029	-0.02%
2019/01/02	0	0.00	10	15.31	15.29	-10	4,968	-0.20%
2018/12/28	0	0.00	311	15.13	15.08	-311	4,929	-6.31%	大賣/鉅額交易
2018/12/26	0	0.00	2	15.43	15.44	-2	4,989	-0.04%
2018/12/25	0	0.00	4	15.40	15.37	-4	5,003	-0.08%
2018/12/22	700	15.22	0	0.00	15.21	700	4,972	14.08%	大買/鉅額交易
2018/12/21	0	0.00	1	15.13	15.13	-1	5,000	-0.02%
2018/12/20	3	15.06	1	15.10	15.16	2	4,935	0.04%
2018/12/19	0	0.00	2	14.99	14.96	-2	4,833	-0.04%
2018/12/18	0	0.00	2	15.04	15.04	-2	4,768	-0.04%
2018/12/17	1	14.92	0	0.00	14.93	1	4,698	0.02%
2018/12/14	0	0.00	2	15.06	15.02	-2	4,675	-0.04%
2018/12/12	2	14.97	0	0.00	14.93	2	4,580	0.04%
2018/12/10	0	0.00	3	15.19	15.22	-3	4,546	-0.07%
2018/12/07	6	15.04	0	0.00	15.06	6	4,519	0.13%
2018/12/06	0	0.00	19	15.14	15.18	-19	4,489	-0.42%
2018/12/05	8	14.78	0	0.00	14.82	8	4,455	0.18%
2018/12/03	2	14.47	0	0.00	14.45	2	4,355	0.05%
2018/11/29	0	0.00	8	14.82	14.83	-8	4,206	-0.19%
2018/11/26	2	14.95	5	15.08	15.07	-3	3,901	-0.08%
2018/11/20	0	0.00	5	15.06	15.12	-5	3,617	-0.14%
2018/11/16	5	14.96	0	0.00	15.07	5	3,552	0.14%
2018/11/15	5	15.08	0	0.00	15.02	5	3,517	0.14%
2018/11/13	32	15.41	0	0.00	15.12	32	3,497	0.91%
2018/11/12	15	15.04	1	15.02	15.02	14	3,299	0.42%
2018/11/09	2	15.04	10	15.03	15.06	-8	3,157	-0.25%
2018/11/08	2	14.74	6	14.81	14.84	-4	3,121	-0.13%
2018/11/07	10	14.93	0	0.00	14.94	10	3,081	0.32%
2018/11/06	2	14.94	20	15.09	15.08	-18	3,098	-0.58%
2018/11/02	12	14.95	0	0.00	14.92	12	3,051	0.39%
2018/11/01	10	15.02	0	0.00	15.03	10	2,904	0.34%
2018/10/31	2	15.16	0	0.00	15.15	2	2,854	0.07%
2018/10/29	0	0.00	2	15.56	15.54	-2	2,761	-0.07%
2018/10/25	4	15.55	15	15.43	15.51	-11	2,675	-0.41%
2018/10/24	0	0.00	1	15.17	15.17	-1	2,507	-0.04%
2018/10/23	0	0.00	7	15.11	15.13	-7	2,417	-0.29%
2018/10/19	0	0.00	163	14.92	14.87	-163	2,313	-7.05%	大賣/鉅額交易
2018/10/18	0	0.00	5	14.84	14.87	-5	2,294	-0.22%
2018/10/17	1	14.69	0	0.00	14.84	1	2,338	0.04%
2018/10/16	0	0.00	9	14.89	14.86	-9	2,352	-0.38%
2018/10/11	0	0.00	17	14.92	15.25	-17	2,209	-0.77%
2018/10/09	0	0.00	1	14.20	14.17	-1	1,923	-0.05%
2018/10/08	0	0.00	3	14.20	14.17	-3	1,897	-0.16%
2018/10/05	0	0.00	19	14.05	14.11	-19	1,873	-1.01%
2018/10/04	0	0.00	24	13.86	13.88	-24	1,796	-1.34%
2018/10/02	0	0.00	2	13.67	13.67	-2	1,724	-0.12%
2018/10/01	4	13.52	1	13.52	13.53	3	1,699	0.18%
2018/09/28	6	13.50	6	13.58	13.58	0	1,722	0.00%
2018/09/27	4	13.54	4	13.54	13.54	0	1,751	0.00%
2018/09/25	0	0.00	2	13.54	13.55	-2	1,782	-0.11%
2018/09/21	0	0.00	1	13.59	13.58	-1	1,796	-0.06%
2018/09/18	2	13.80	0	0.00	13.78	2	1,900	0.11%
2018/09/10	0	0.00	1	13.87	13.86	-1	2,001	-0.05%
2018/09/07	0	0.00	2	13.79	13.74	-2	1,958	-0.10%
2018/09/05	0	0.00	7	13.56	13.60	-7	1,929	-0.36%
2018/08/29	2	13.51	10	13.54	13.51	-8	1,946	-0.41%
2018/08/28	13	13.61	0	0.00	13.61	13	1,950	0.67%
2018/08/27	0	0.00	1	13.71	13.70	-1	2,013	-0.05%
2018/08/24	0	0.00	7	13.83	13.82	-7	1,995	-0.35%
2018/08/23	0	0.00	5	13.80	13.77	-5	2,002	-0.25%
2018/08/21	0	0.00	1	13.88	13.84	-1	2,013	-0.05%
2018/08/20	0	0.00	1	13.95	13.97	-1	1,979	-0.05%
2018/08/16	0	0.00	1	14.05	13.94	-1	1,965	-0.05%
2018/08/15	0	0.00	3	13.96	13.98	-3	1,981	-0.15%
2018/08/13	0	0.00	2	13.93	13.90	-2	1,968	-0.10%
2018/08/10	0	0.00	2	13.66	13.65	-2	1,914	-0.10%
2018/08/09	0	0.00	3	13.63	13.59	-3	1,919	-0.16%
2018/08/07	0	0.00	1	13.64	13.67	-1	1,929	-0.05%
2018/08/06	0	0.00	130	13.58	13.61	-130	1,957	-6.64%	大賣/鉅額交易
2018/08/03	1	13.68	0	0.00	13.66	1	1,968	0.05%
2018/08/02	2	13.66	0	0.00	13.77	2	1,962	0.10%
2018/07/31	0	0.00	2	13.65	13.65	-2	1,936	-0.10%
2018/07/30	0	0.00	5	13.64	13.68	-5	1,961	-0.25%
2018/07/23	0	0.00	2	13.84	13.84	-2	2,039	-0.10%
2018/07/20	1	13.85	0	0.00	13.89	1	2,053	0.05%
2018/07/19	0	0.00	1	13.96	14.00	-1	2,107	-0.05%
2018/07/18	3	13.95	0	0.00	13.99	3	2,211	0.14%
2018/07/17	1	14.04	16	14.05	14.06	-15	2,254	-0.67%
2018/07/16	2	13.97	0	0.00	14.02	2	2,326	0.09%
2018/07/13	11	14.01	0	0.00	14.00	11	2,360	0.47%
2018/07/11	5	14.30	1	14.31	14.30	4	2,426	0.16%
2018/07/10	1	14.17	0	0.00	14.16	1	2,410	0.04%
2018/07/06	0	0.00	2	14.44	14.40	-2	2,405	-0.08%
2018/07/05	0	0.00	1	14.45	14.45	-1	2,393	-0.04%
2018/07/03	0	0.00	1	14.34	14.33	-1	2,346	-0.04%
2018/06/29	0	0.00	50	14.20	14.20	-50	2,349	-2.13%
2018/06/28	0	0.00	7	14.39	14.41	-7	2,314	-0.30%
2018/06/26	0	0.00	4	14.40	14.32	-4	2,287	-0.17%
2018/06/25	0	0.00	1	14.30	14.31	-1	2,277	-0.04%
2018/06/21	0	0.00	6	14.14	14.19	-6	2,300	-0.26%
2018/06/11	0	0.00	40	13.98	13.94	-40	2,371	-1.69%
2018/06/08	0	0.00	7	13.97	13.98	-7	2,395	-0.29%
2018/06/07	16	13.86	5	13.87	13.85	11	2,439	0.45%
2018/06/06	19	13.95	0	0.00	13.86	19	2,475	0.77%
2018/06/04	15	14.10	0	0.00	14.02	15	2,466	0.61%
2018/06/01	6	14.26	0	0.00	14.26	6	2,403	0.25%
2018/05/30	0	0.00	40	14.36	14.42	-40	2,432	-1.64%
2018/05/28	2	14.19	0	0.00	14.16	2	2,474	0.08%
2018/05/24	1	14.28	0	0.00	14.27	1	2,496	0.04%
2018/05/23	2	14.28	0	0.00	14.31	2	2,527	0.08%
2018/05/22	0	0.00	5	14.22	14.25	-5	2,517	-0.20%
2018/05/21	9	14.24	0	0.00	14.22	9	2,558	0.35%
2018/05/15	1	14.24	0	0.00	14.33	1	2,793	0.04%
2018/05/14	16	14.27	0	0.00	14.23	16	3,011	0.53%
2018/05/11	10	14.43	2	14.42	14.38	8	3,005	0.27%
2018/05/10	7	14.52	0	0.00	14.50	7	2,993	0.23%
2018/05/09	4	14.59	0	0.00	14.59	4	2,986	0.13%
2018/05/03	1	14.82	1	14.85	14.84	0	2,907	0.00%
2018/04/26	0	0.00	2	14.73	14.89	-2	2,894	-0.07%
2018/04/25	0	0.00	18	14.80	14.81	-18	2,839	-0.63%
2018/04/24	1	14.75	4	14.73	14.73	-3	2,823	-0.11%
2018/04/23	0	0.00	2	14.55	14.60	-2	2,719	-0.07%
2018/04/20	0	0.00	7	14.45	14.47	-7	2,676	-0.26%
2018/04/19	5	14.26	0	0.00	14.25	5	2,608	0.19%
2018/04/17	0	0.00	16	14.46	14.51	-16	2,538	-0.63%
2018/04/13	4	14.30	0	0.00	14.30	4	2,495	0.16%
2018/04/11	6	14.27	0	0.00	14.28	6	2,518	0.24%
2018/04/10	5	14.31	0	0.00	14.32	5	2,514	0.20%
2018/04/09	4	14.40	0	0.00	14.37	4	2,524	0.16%
2018/04/03	0	0.00	8	14.53	14.53	-8	2,516	-0.32%
2018/03/30	8	14.32	0	0.00	14.35	8	2,542	0.31%
2018/03/29	1	14.50	10	14.49	14.46	-9	2,527	-0.36%
2018/03/27	5	14.32	0	0.00	14.30	5	2,459	0.20%
2018/03/26	4	14.51	1	14.59	14.47	3	2,453	0.12%
2018/03/23	2	14.53	28	14.61	14.59	-26	2,410	-1.08%
2018/03/22	6	14.15	0	0.00	14.30	6	2,343	0.26%
2018/03/21	1	14.25	2	14.23	14.27	-1	2,290	-0.04%
2018/03/19	2	14.24	1	14.27	14.25	1	2,303	0.04%
2018/03/16	1	14.36	0	0.00	14.29	1	2,308	0.04%
2018/03/14	0	0.00	13	14.26	14.26	-13	2,303	-0.56%
2018/03/13	4	14.27	0	0.00	14.22	4	2,315	0.17%
2018/03/12	5	14.34	0	0.00	14.30	5	2,340	0.21%
2018/03/09	1	14.48	0	0.00	14.51	1	2,406	0.04%
2018/03/08	6	14.56	0	0.00	14.54	6	2,411	0.25%
2018/03/07	3	14.59	0	0.00	14.70	3	2,383	0.13%
2018/03/06	7	14.65	0	0.00	14.62	7	2,437	0.29%
2018/03/05	1	14.69	3	14.73	14.85	-2	2,460	-0.08%
2018/03/02	3	14.78	12	14.74	14.76	-9	2,442	-0.37%
2018/02/27	2	14.44	0	0.00	14.60	2	2,508	0.08%
2018/02/26	3	14.50	0	0.00	14.58	3	2,534	0.12%
2018/02/23	5	14.66	0	0.00	14.62	5	2,583	0.19%
2018/02/21	14	14.79	0	0.00	14.77	14	2,735	0.51%
2018/02/09	0	0.00	25	15.26	15.28	-25	2,781	-0.90%
2018/02/07	21	14.80	4	14.86	15.03	17	2,707	0.63%
2018/02/06	6	15.17	186	15.06	15.17	-180	2,702	-6.66%	大賣/鉅額交易
2018/02/05	0	0.00	23	14.55	14.48	-23	2,485	-0.93%
2018/01/26	0	0.00	1	14.25	14.19	-1	2,494	-0.04%
2018/01/24	2	14.23	0	0.00	14.26	2	2,471	0.08%
2018/01/23	1	14.10	0	0.00	14.12	1	2,469	0.04%
2018/01/18	22	14.32	0	0.00	14.30	22	2,475	0.89%
2018/01/17	0	0.00	2	14.44	14.43	-2	2,436	-0.08%
2018/01/15	1	14.51	1	14.53	14.51	0	2,461	0.00%
2018/01/12	1	14.60	0	0.00	14.59	1	2,470	0.04%
2018/01/10	1	14.58	1	14.69	14.69	0	2,508	0.00%
2018/01/09	13	14.60	0	0.00	14.60	13	2,517	0.52%
2018/01/08	4	14.60	1	14.59	14.60	3	2,540	0.12%
2018/01/05	3	14.66	0	0.00	14.63	3	2,543	0.12%
2018/01/04	3	14.70	50	14.68	14.68	-47	2,558	-1.84%
2018/01/03	3	14.76	0	0.00	14.73	3	2,596	0.12%
2018/01/02	7	14.89	100	14.87	14.86	-93	2,565	-3.62%