華紙 (1905)-國泰-館前券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.25
漲跌
▼0.45
漲幅
-1.98%
成交量
4,532張
產業
上市造紙類股
726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

華紙 (1905)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/19	5.2	22.25	7	22.21	22.25	-1.9	3,281	-0.06%
2024/04/18	17	22.66	6	22.80	22.70	11	3,257	0.34%
2024/04/17	1.1	22.35	3.1	22.35	22.35	-2	3,226	-0.06%
2024/04/16	6	22.35	1	22.45	22.10	5	3,214	0.16%
2024/04/15	15.1	23.52	2	23.61	23.00	13	3,171	0.41%
2024/04/12	11	23.35	5.4	23.06	23.00	5.6	3,106	0.18%
2024/04/11	14	23.54	0.2	23.60	23.40	13.8	3,060	0.45%
2024/04/10	5	23.56	5.6	23.53	23.35	-0.6	3,009	-0.02%
2024/04/09	0	0.00	1.1	23.26	23.15	-1.1	2,954	-0.04%
2024/04/08	0	0.00	1	22.85	22.75	-1	2,929	-0.03%
2024/04/03	0	0.00	15	22.70	22.80	-15	2,942	-0.51%
2024/04/02	18.2	22.97	6.5	22.95	23.00	11.7	2,959	0.39%
2024/04/01	2	23.30	7.5	23.25	23.50	-5.5	2,908	-0.19%
2024/03/29	2	23.35	1	23.55	23.20	1	2,916	0.04%
2024/03/28	30	23.69	3	23.65	23.40	27	2,915	0.93%
2024/03/27	1	23.70	14.1	23.66	23.80	-13.1	2,975	-0.44%
2024/03/26	0	0.00	4	23.65	23.10	-4	3,014	-0.13%
2024/03/25	0	0.00	3	23.30	23.35	-3	3,236	-0.09%
2024/03/22	2	22.82	6	22.79	22.95	-4	3,627	-0.11%
2024/03/21	1	23.00	6.2	22.95	23.00	-5.2	4,172	-0.12%
2024/03/20	1	22.20	3.1	22.65	22.75	-2.1	4,232	-0.05%
2024/03/18	7.1	22.44	0	0.00	22.45	7.1	4,311	0.16%
2024/03/15	12	22.32	0	0.00	22.30	12	4,343	0.28%
2024/03/14	1	22.55	1.1	22.55	22.50	-0.1	4,475	0.00%
2024/03/13	4	22.65	5	22.67	22.70	-1	4,490	-0.02%
2024/03/12	5	22.98	10.1	22.97	22.95	-5.1	4,519	-0.11%
2024/03/11	0.1	22.65	0.1	22.50	22.60	0	4,506	0.00%
2024/03/08	13.5	22.35	1.3	22.48	22.25	12.2	4,536	0.27%
2024/03/07	9.7	22.76	2.1	23.08	22.55	7.5	4,527	0.17%
2024/03/06	7.3	23.30	9	23.25	23.40	-1.8	4,487	-0.04%
2024/03/05	9.2	23.59	12	23.57	23.30	-2.8	4,492	-0.06%
2024/03/04	23.7	24.24	15.7	24.26	24.00	8	4,384	0.18%
2024/03/01	2.1	22.65	5	22.73	22.75	-2.9	4,145	-0.07%
2024/02/29	6	22.32	3	22.30	22.55	3	4,110	0.07%
2024/02/27	0	22.35	0	0.00	22.15	0	4,109	0.00%
2024/02/26	2.3	22.44	1.4	22.51	22.40	0.9	4,119	0.02%
2024/02/23	2	22.53	0	0.00	22.45	2	4,115	0.05%
2024/02/22	1	23.00	3	22.98	22.90	-2	4,101	-0.05%
2024/02/21	0.1	23.10	0	0.00	23.00	0.1	4,096	0.00%
2024/02/20	0.4	23.06	0	0.00	23.10	0.4	4,091	0.01%
2024/02/19	2	23.25	2	23.50	23.50	0	4,096	0.00%
2024/02/16	7	23.03	10	22.89	23.35	-3	4,135	-0.07%
2024/02/15	6.1	22.35	6	22.47	22.35	0.1	4,076	0.00%
2024/02/05	5	22.02	2	22.10	22.05	3	4,074	0.07%
2024/02/02	1	22.40	4	22.48	22.40	-3	4,066	-0.07%
2024/02/01	0	0.00	3	22.65	22.65	-3	4,075	-0.07%
2024/01/31	0	0.00	2	22.65	22.55	-2	4,084	-0.05%
2024/01/30	1	22.50	0	0.00	22.45	1	4,088	0.02%
2024/01/29	0	0.00	2	22.70	22.75	-2	4,114	-0.05%
2024/01/26	1.5	22.63	1	22.60	22.60	0.5	4,127	0.01%
2024/01/25	4.4	22.75	0	0.00	22.60	4.4	4,134	0.11%
2024/01/24	0	0.00	2	23.40	23.00	-2	4,146	-0.05%
2024/01/23	0	0.00	4	23.06	22.95	-4	4,154	-0.10%
2024/01/22	0	0.00	3	22.87	22.90	-3	4,149	-0.07%
2024/01/19	1	22.35	2	22.35	22.40	-1	4,148	-0.02%
2024/01/18	5.1	22.14	4.3	22.15	22.10	0.8	4,173	0.02%
2024/01/17	5.1	22.37	6	22.26	22.25	-0.9	4,189	-0.02%
2024/01/16	25.1	23.12	76.2	22.93	22.70	-51.1	4,179	-1.22%
2024/01/15	10.2	23.81	8	23.56	23.80	2.2	4,137	0.05%
2024/01/12	5	22.89	16	22.89	23.15	-11	4,121	-0.27%
2024/01/11	3	22.50	5	22.33	22.55	-2	4,137	-0.05%
2024/01/10	3.2	22.35	0	0.00	22.30	3.2	4,237	0.08%
2024/01/09	10.6	22.64	6	22.65	22.45	4.6	4,397	0.10%
2024/01/08	8.3	23.33	6	23.46	23.00	2.3	5,033	0.05%
2024/01/05	7.1	23.00	0	0.00	22.90	7.1	5,227	0.14%
2024/01/04	2	22.85	0	0.00	22.80	2	5,236	0.04%
2024/01/03	6	23.05	2	23.05	22.95	4	5,261	0.08%
2024/01/02	3.2	23.45	0	0.00	23.65	3.2	5,242	0.06%
2023/12/29	11.4	23.60	3	23.60	23.55	8.4	5,232	0.16%
2023/12/28	8	23.78	1	23.80	23.80	7	5,247	0.13%
2023/12/27	5.1	23.80	0	0.00	23.75	5.1	5,260	0.10%
2023/12/26	0	0.00	24.1	23.86	24.00	-24.1	5,274	-0.46%
2023/12/25	5	24.10	0.3	24.22	23.75	4.8	5,346	0.09%
2023/12/22	9	24.26	7	24.23	24.00	2	5,317	0.04%
2023/12/21	7	24.81	19.3	24.89	24.55	-12.2	5,220	-0.23%
2023/12/20	36.4	24.83	18	24.81	24.60	18.4	5,073	0.36%
2023/12/19	56.6	24.89	45.5	24.99	25.30	11.2	4,801	0.23%
2023/12/18	209.2	25.05	232	24.85	24.80	-22.8	4,402	-0.52%	大買/大賣/
2023/12/15	8	23.37	5.2	23.40	23.45	2.8	3,857	0.07%
2023/12/14	4	23.04	20	23.07	23.05	-16	3,807	-0.42%
2023/12/13	2	22.50	61	22.40	22.45	-59	3,751	-1.57%
2023/12/12	8.7	22.80	6	22.93	22.70	2.7	3,767	0.07%
2023/12/11	6.1	23.36	16	23.50	23.25	-9.9	3,740	-0.27%
2023/12/08	2	22.65	2	22.55	22.85	0	3,636	0.00%
2023/12/07	0.1	22.75	7	23.03	22.70	-6.9	3,622	-0.19%
2023/12/06	6	22.76	5	22.84	22.70	1	3,634	0.03%
2023/12/05	2	22.95	5	22.83	22.75	-3	3,637	-0.08%
2023/12/04	3.1	22.76	1.1	22.80	22.80	2	3,620	0.06%
2023/12/01	1	22.30	2	22.65	22.65	-1	3,614	-0.03%
2023/11/30	5.2	22.32	9	22.49	22.35	-3.9	3,622	-0.11%
2023/11/29	6	22.17	0.5	22.20	22.10	5.5	3,669	0.15%
2023/11/28	16.1	22.47	8.9	22.70	22.35	7.1	3,705	0.19%
2023/11/27	3	21.80	1	21.80	21.70	2	3,610	0.06%
2023/11/24	0	21.73	1	21.70	21.70	-1	3,659	-0.03%
2023/11/23	1	22.04	25	21.87	21.85	-24	3,788	-0.63%
2023/11/22	0	21.70	3.1	21.65	21.70	-3.1	3,832	-0.08%
2023/11/21	0.5	21.75	69	21.77	21.80	-68.5	3,909	-1.75%
2023/11/20	1.1	21.66	0	0.00	21.55	1.1	4,018	0.03%
2023/11/17	0	21.70	0	0.00	21.65	0	4,157	0.00%
2023/11/16	0.1	21.65	1	21.60	21.80	-0.9	4,250	-0.02%
2023/11/15	2	21.58	15	21.39	21.70	-13	4,288	-0.30%
2023/11/13	0.1	20.55	13	20.42	20.50	-12.9	4,471	-0.29%
2023/11/10	1.3	20.61	0	0.00	20.50	1.3	4,645	0.03%
2023/11/09	30	20.75	0	0.00	20.75	30	4,790	0.63%
2023/11/08	1.1	21.11	31	21.08	21.05	-29.9	4,973	-0.60%
2023/11/07	1	21.25	1	21.20	21.20	0	5,202	0.00%
2023/11/06	7	21.33	1	21.30	21.35	6	5,554	0.11%
2023/11/03	0.1	21.05	0	0.00	20.95	0.1	5,737	0.00%
2023/11/02	24.2	20.80	5.3	20.81	20.80	18.9	6,056	0.31%
2023/11/01	0.1	20.73	25.5	20.48	20.55	-25.4	6,924	-0.37%
2023/10/31	6.3	20.95	3	21.33	20.80	3.3	7,463	0.04%
2023/10/30	1.8	21.38	0.5	21.30	21.30	1.3	8,880	0.01%
2023/10/27	13	21.25	12	21.23	21.20	1	9,501	0.01%
2023/10/26	5.2	21.29	0	0.00	21.20	5.2	10,853	0.05%
2023/10/25	3	21.98	1	21.65	21.75	2	14,017	0.01%
2023/10/24	4.1	21.38	1	21.40	21.50	3.1	14,955	0.02%
2023/10/23	14	21.49	0	0.00	21.30	14	15,308	0.09%
2023/10/20	15.1	21.62	45.5	21.66	21.75	-30.3	16,256	-0.19%
2023/10/19	1	22.05	1	22.15	22.15	0	17,349	0.00%
2023/10/18	43.1	22.86	6.5	22.83	22.50	36.6	17,659	0.21%
2023/10/17	8.5	22.80	8.2	22.90	22.95	0.3	17,900	0.00%
2023/10/16	184	23.16	196	22.96	23.15	-12	17,833	-0.07%	大買/大賣/
2023/10/13	15.3	22.25	10.8	22.00	21.70	4.5	17,370	0.03%
2023/10/12	4	21.36	1	21.20	21.50	3	17,376	0.02%
2023/10/11	5.1	21.70	1	21.70	21.45	4.1	17,570	0.02%
2023/10/06	1	22.25	1.1	22.38	22.20	-0.1	17,799	0.00%
2023/10/05	1	22.05	0	0.00	22.00	1	17,855	0.01%
2023/10/04	4.2	21.89	0	0.00	21.90	4.2	17,995	0.02%
2023/10/03	3.1	22.35	2	22.58	22.15	1.1	18,089	0.01%
2023/10/02	7	22.50	1	22.25	22.20	6	18,212	0.03%
2023/09/28	1.1	22.58	1	22.65	22.60	0.1	18,379	0.00%
2023/09/27	0	0.00	1	22.30	22.30	-1	18,589	-0.01%
2023/09/26	2.1	22.25	0	0.00	22.05	2.1	19,595	0.01%
2023/09/22	2	22.13	27.2	22.29	22.35	-25.2	20,816	-0.12%
2023/09/21	4	22.15	25	22.19	22.20	-21	21,076	-0.10%
2023/09/20	2	22.43	22	22.45	22.40	-20	21,203	-0.09%
2023/09/19	51.3	22.56	0	0.00	22.45	51.3	21,716	0.24%
2023/09/18	15	23.02	4	23.01	23.00	11	22,657	0.05%
2023/09/15	8.1	22.57	3	22.63	22.75	5.1	23,595	0.02%
2023/09/14	4	22.93	0	0.00	22.95	4	23,761	0.02%
2023/09/13	8.1	22.84	7	22.89	22.85	1.1	23,868	0.00%
2023/09/12	9.1	22.67	4	22.64	22.55	5.1	24,168	0.02%
2023/09/11	2.5	23.00	23	22.51	22.55	-20.5	24,317	-0.08%
2023/09/08	2.1	23.02	1	23.00	22.90	1.1	24,399	0.00%
2023/09/07	5.2	23.06	1	23.05	23.10	4.2	24,575	0.02%
2023/09/06	6.1	23.43	1.3	23.40	23.30	4.8	24,878	0.02%
2023/09/05	10.4	23.51	0.1	23.55	23.75	10.3	25,026	0.04%
2023/09/04	10	23.72	4.4	23.79	23.80	5.6	25,253	0.02%
2023/09/01	6	23.54	3.3	23.65	23.45	2.7	25,501	0.01%
2023/08/31	11.1	23.47	10	23.46	23.40	1.1	26,508	0.00%
2023/08/30	4	22.88	10	22.94	23.10	-6	27,188	-0.02%
2023/08/29	11.6	22.74	9	22.87	22.90	2.6	29,058	0.01%
2023/08/28	3	22.33	13.5	22.38	22.35	-10.5	29,762	-0.04%
2023/08/25	106.3	22.91	6.7	22.81	22.60	99.6	29,957	0.33%	大買/
2023/08/24	11.1	22.85	6	23.05	22.85	5.1	30,071	0.02%
2023/08/23	4	23.09	26.5	22.95	23.15	-22.5	30,361	-0.07%
2023/08/22	21.4	23.29	7.4	23.41	23.25	14	30,488	0.05%
2023/08/21	14.1	23.92	3	23.77	23.70	11.1	30,739	0.04%
2023/08/18	7.5	23.87	6	24.24	23.75	1.5	31,469	0.00%
2023/08/17	24.4	24.08	27	24.27	24.30	-2.6	32,116	-0.01%
2023/08/16	11.2	24.11	38	24.26	24.55	-26.8	32,136	-0.08%
2023/08/15	11.2	24.70	6	24.70	25.00	5.2	32,220	0.02%
2023/08/14	11	24.30	91.4	24.37	24.25	-80.4	32,408	-0.25%
2023/08/11	21.7	25.61	26.9	25.55	25.30	-5.2	32,424	-0.02%
2023/08/10	29.2	26.78	41	26.49	26.05	-11.8	32,473	-0.04%
2023/08/09	25.6	27.70	65	27.61	27.60	-39.4	32,296	-0.12%
2023/08/08	34.4	28.21	22.5	28.15	28.00	12	32,418	0.04%
2023/08/07	100.6	28.88	140.7	28.97	28.30	-40.2	32,543	-0.12%	大賣/
2023/08/04	116.1	31.18	130.3	31.06	30.85	-14.2	31,941	-0.04%	大買/大賣/
2023/08/02	310.5	31.99	217	31.73	30.70	93.5	32,674	0.29%	大買/大賣/
2023/08/01	91.3	31.15	178.2	31.17	31.10	-86.9	31,500	-0.28%	大賣/
2023/07/31	230.1	31.78	262.9	31.84	32.05	-32.8	31,290	-0.10%	大買/大賣/
2023/07/28	686.9	31.96	454.5	31.56	30.75	232.3	30,421	0.76%	大買/大賣/鉅額交易
2023/07/27	58	30.29	173	30.83	31.50	-115	28,371	-0.41%	大賣/鉅額交易
2023/07/26	209.7	28.94	30.3	29.12	28.65	179.4	28,224	0.64%	大買/鉅額交易
2023/07/25	266.5	29.53	129.8	29.46	28.95	136.7	28,424	0.48%	大買/大賣/鉅額交易
2023/07/24	108	29.60	133.7	29.61	29.85	-25.7	28,224	-0.09%	大買/大賣/
2023/07/21	44	28.33	111	28.21	27.60	-67	28,232	-0.24%	大賣/
2023/07/20	36.2	28.19	77.9	27.54	28.15	-41.7	28,843	-0.14%
2023/07/19	72.3	27.10	13	26.86	26.95	59.3	29,632	0.20%
2023/07/18	28.9	27.43	6	28.05	27.05	22.9	29,630	0.08%
2023/07/17	28.6	28.22	28.6	28.28	28.30	0	29,652	0.00%
2023/07/14	41.5	27.35	74.7	27.73	27.95	-33.2	29,440	-0.11%
2023/07/13	71.4	26.92	44	26.88	26.80	27.4	29,244	0.09%
2023/07/12	3.1	27.45	21	27.51	27.45	-17.9	29,078	-0.06%
2023/07/11	58.5	27.83	9	27.84	27.45	49.5	29,185	0.17%
2023/07/10	24.1	27.78	24.1	27.88	27.75	0	29,032	0.00%
2023/07/07	30.3	28.03	31	27.95	28.00	-0.8	28,905	0.00%
2023/07/06	25.2	28.47	16	28.41	28.25	9.2	28,739	0.03%
2023/07/05	19	28.96	39.3	29.04	28.65	-20.3	28,519	-0.07%
2023/07/04	162.3	30.02	152.3	30.15	29.25	10	28,203	0.04%	大買/大賣/
2023/07/03	81.5	29.51	232.2	29.47	29.85	-150.7	27,172	-0.55%	大賣/鉅額交易
2023/06/30	9.2	27.96	15	27.90	28.15	-5.8	26,081	-0.02%
2023/06/29	54	28.11	30.7	28.13	28.30	23.3	25,913	0.09%
2023/06/28	17.6	27.39	55	27.22	27.15	-37.4	25,641	-0.15%
2023/06/27	132.1	28.25	148.2	28.17	27.30	-16.1	25,476	-0.06%	大買/大賣/
2023/06/26	326.6	29.48	240.6	29.41	29.20	86	24,945	0.34%	大買/大賣/
2023/06/21	201.2	28.70	186.1	28.80	28.85	15.1	23,948	0.06%	大買/大賣/
2023/06/20	15.5	27.90	9	27.91	27.75	6.4	22,971	0.03%
2023/06/19	21.1	27.74	33	27.90	27.65	-11.9	22,752	-0.05%
2023/06/16	27.3	27.84	72.4	27.80	27.80	-45	22,625	-0.20%
2023/06/15	30.1	26.75	63.1	27.04	27.35	-33	22,279	-0.15%
2023/06/14	14	26.70	21	26.72	26.65	-7	22,113	-0.03%
2023/06/13	97	26.74	34.2	26.97	27.00	62.8	21,985	0.29%
2023/06/12	42.1	26.87	90.5	26.97	27.00	-48.5	21,786	-0.22%
2023/06/09	46.1	27.62	46	27.75	27.95	0.1	21,449	0.00%
2023/06/08	26.6	27.64	35.2	27.64	27.55	-8.6	21,270	-0.04%
2023/06/07	27.4	28.16	45.5	28.13	28.10	-18.1	21,015	-0.09%
2023/06/06	228.1	29.09	152.4	28.97	28.15	75.7	20,676	0.37%	大買/大賣/
2023/06/05	153.6	28.90	138.8	28.67	28.95	14.7	19,606	0.08%	大買/大賣/
2023/06/02	349.8	28.62	203.1	28.44	28.15	146.6	18,849	0.78%	大買/大賣/鉅額交易
2023/06/01	15	26.31	291.5	27.65	28.15	-276.5	16,921	-1.63%	大賣/鉅額交易
2023/05/31	22	25.61	23	25.74	25.60	-1	16,088	-0.01%
2023/05/30	11.3	25.60	8	25.35	25.10	3.3	15,821	0.02%
2023/05/29	67.9	25.59	55.3	25.65	25.65	12.6	15,656	0.08%
2023/05/26	66.2	24.61	56.4	24.58	24.40	9.8	15,262	0.06%
2023/05/25	57.4	25.57	42.7	25.30	25.40	14.7	14,999	0.10%
2023/05/24	167.1	25.85	140.5	25.85	26.10	26.6	14,644	0.18%	大買/大賣/
2023/05/23	134.8	25.41	156.2	25.42	25.35	-21.3	13,846	-0.15%	大買/大賣/
2023/05/22	34	24.09	14.2	23.87	24.20	19.8	13,056	0.15%
2023/05/19	25	24.25	16	24.42	24.05	9	12,903	0.07%
2023/05/18	35.2	24.75	53.2	24.66	25.00	-18	12,625	-0.14%
2023/05/17	8.1	24.32	32.3	24.28	24.25	-24.2	12,278	-0.20%
2023/05/16	12.1	24.05	25	24.08	24.05	-12.9	12,057	-0.11%
2023/05/15	9	23.96	25	23.97	24.10	-16	11,766	-0.14%
2023/05/12	94.5	23.85	41	23.73	24.05	53.4	11,580	0.46%
2023/05/11	94.5	23.85	41	23.73	23.60	53.4	11,239	0.48%
2023/05/10	19.2	25.18	20.8	25.23	25.45	-1.6	10,772	-0.01%
2023/05/09	180.8	26.38	168.9	26.28	25.80	11.9	10,490	0.11%	大買/大賣/
2023/05/08	29.2	25.12	32.3	25.10	25.25	-3.2	9,189	-0.03%
2023/05/05	66.8	25.23	53.5	25.42	25.15	13.3	8,912	0.15%
2023/05/04	90.1	25.86	88.3	25.93	26.00	1.8	8,499	0.02%
2023/05/03	206.7	26.29	152.6	26.36	25.55	54.1	8,004	0.68%	大買/大賣/
2023/05/02	76.1	25.33	197.6	25.43	25.75	-121.5	6,859	-1.77%	大賣/鉅額交易
2023/04/28	92.4	24.99	103	24.78	24.50	-10.7	6,040	-0.18%	大賣/
2023/04/27	108.5	24.92	75.7	24.85	24.20	32.8	5,458	0.60%	大買/
2023/04/26	272.8	24.62	350	24.60	24.95	-77.2	4,676	-1.65%	大買/大賣/
2023/04/25	263.3	24.09	182.4	24.12	23.25	81	3,517	2.30%	大買/大賣/
2023/04/24	172.4	22.44	192.2	22.74	23.10	-19.8	2,537	-0.78%	大買/大賣/
2023/04/21	21	21.00	20	21.00	21.00	1	1,394	0.07%
2023/04/20	6	19.08	21.3	19.05	19.10	-15.3	1,292	-1.18%
2023/04/19	11.2	17.48	7	17.53	17.40	4.2	1,064	0.39%
2023/04/18	2	17.70	3.4	17.72	17.65	-1.4	1,040	-0.13%
2023/04/17	27.1	17.92	13.1	17.97	17.85	14	1,023	1.37%
2023/04/14	98.1	17.22	85	17.68	17.75	13.1	930	1.40%
2023/04/13	1.1	16.55	0	0.00	16.45	1.1	735	0.14%
2023/04/12	0	0.00	4	16.60	16.60	-4	739	-0.54%
2023/04/11	1.1	16.36	31	16.36	16.45	-29.9	733	-4.08%
2023/04/10	4.3	16.26	0	0.00	16.25	4.3	728	0.60%
2023/04/07	30	16.25	0.2	16.30	16.30	29.8	730	4.07%
2023/04/06	0	0.00	0.2	16.35	16.20	-0.2	727	-0.03%
2023/03/31	1	16.25	0	0.00	16.15	1	731	0.14%
2023/03/30	1.3	16.12	0.1	16.20	16.10	1.2	736	0.16%
2023/03/29	0.1	16.25	0	0.00	16.15	0.1	734	0.01%
2023/03/28	0.3	16.37	0	0.00	16.20	0.3	734	0.04%
2023/03/27	0.1	16.45	0	0.00	16.35	0.1	736	0.01%
2023/03/24	3.1	16.30	0	0.00	16.35	3.1	736	0.42%
2023/03/23	1	16.35	1	16.35	16.40	0	735	0.00%
2023/03/22	8	16.41	1	16.30	16.35	7	734	0.95%
2023/03/21	5	16.20	0	0.00	16.25	5	731	0.68%
2023/03/16	3.1	16.01	0	0.00	16.00	3.1	733	0.42%
2023/03/15	3	16.50	2	16.45	16.40	1	724	0.14%
2023/03/14	0	16.65	0	0.00	16.55	0	728	0.00%
2023/03/13	0.1	16.60	2	16.45	16.70	-2	734	-0.27%
2023/03/10	6	17.00	4	16.80	16.75	2	727	0.28%
2023/03/09	1	17.15	3	17.35	17.20	-2	723	-0.28%
2023/03/08	5	17.30	0	0.00	17.20	5	731	0.68%
2023/03/06	4	17.43	34	17.49	17.45	-30	739	-4.06%
2023/03/03	1	17.50	1	17.55	17.45	0	733	0.00%
2023/03/02	0	0.00	0	17.30	17.35	0	723	0.00%
2023/03/01	8	17.41	6	17.27	17.35	2	720	0.28%
2023/02/24	1.1	17.20	2	17.30	17.45	-0.9	683	-0.14%
2023/02/23	2	17.13	4.5	17.08	17.10	-2.5	656	-0.38%
2023/02/22	31	16.95	0	0.00	16.85	31	646	4.79%
2023/02/21	2	16.95	40	16.93	16.95	-38	649	-5.85%
2023/02/20	1	16.95	35	16.91	16.95	-34	679	-5.01%
2023/02/17	0.2	16.85	2	16.80	16.80	-1.8	750	-0.24%
2023/02/16	2	16.85	54	16.85	16.85	-52	775	-6.71%
2023/02/15	0	16.90	1	16.85	16.80	-1	783	-0.12%
2023/02/13	8.3	16.85	0	0.00	16.85	8.3	790	1.04%
2023/02/10	1	16.90	0	0.00	16.90	1	790	0.13%
2023/02/09	9.1	17.17	1	17.20	17.15	8.1	793	1.02%
2023/02/08	22	17.25	3	17.20	17.25	19	792	2.40%
2023/02/07	1	17.10	5	17.15	17.20	-4	788	-0.51%
2023/02/06	8	17.12	0	0.00	17.15	8	786	1.02%
2023/02/03	0	0.00	5	17.20	17.25	-5	780	-0.64%
2023/02/02	32	17.13	2	16.95	17.10	30	770	3.89%
2023/02/01	23	17.00	0	0.00	17.05	23	768	2.99%
2023/01/31	9	16.84	0	0.00	16.85	9	774	1.16%
2023/01/30	28	16.56	3	16.65	16.60	25	766	3.26%
2023/01/17	1	16.41	2	16.40	16.45	-1	763	-0.13%
2023/01/16	1.5	16.43	0	0.00	16.35	1.5	764	0.20%
2023/01/13	2	16.45	2	16.40	16.35	0	764	0.00%
2023/01/09	0	0.00	2	16.58	16.60	-2	790	-0.25%
2023/01/06	0	0.00	1	16.55	16.50	-1	820	-0.12%
2023/01/05	0	0.00	8	16.65	16.50	-8	831	-0.96%
2023/01/04	0	0.00	6	16.28	16.55	-6	824	-0.73%
2023/01/03	1	15.90	1	16.05	16.05	0	816	0.00%
2022/12/30	1	16.35	1	16.20	16.15	0	815	0.00%
2022/12/29	1.2	15.97	0	0.00	16.10	1.2	809	0.14%
2022/12/23	0.1	16.30	1	16.30	16.25	-1	824	-0.12%
2022/12/22	0	16.70	2	16.58	16.55	-2	826	-0.24%
2022/12/21	0	0.00	1	16.20	16.25	-1	836	-0.12%
2022/12/20	0	0.00	1	16.20	16.20	-1	840	-0.12%
2022/12/19	1	16.55	0	0.00	16.50	1	851	0.12%
2022/12/16	1	16.65	0	0.00	16.65	1	850	0.12%
2022/12/14	1	16.80	0	0.00	16.75	1	854	0.12%
2022/12/13	0	0.00	3	16.75	16.75	-3	853	-0.35%
2022/12/12	1	16.55	0	0.00	16.55	1	861	0.12%
2022/12/09	1.1	16.83	0	0.00	16.80	1.1	905	0.12%
2022/12/08	1	17.00	2	16.80	16.95	-1	901	-0.11%
2022/12/07	0	0.00	3	16.95	16.85	-3	897	-0.33%
2022/12/06	0	17.40	0	0.00	17.10	0	886	0.00%
2022/12/05	1	17.70	11	17.65	17.70	-10	877	-1.14%
2022/12/02	0	17.95	0	0.00	17.75	0	871	0.00%
2022/12/01	10	17.85	7	17.97	17.80	3	877	0.34%
2022/11/30	1	17.80	0	0.00	17.80	1	865	0.12%
2022/11/29	31.1	17.59	0	0.00	17.55	31.1	853	3.65%
2022/11/28	1	17.15	5	17.13	17.25	-4	842	-0.48%
2022/11/25	0	0.00	2	17.38	17.20	-2	846	-0.24%
2022/11/24	1	17.30	0	0.00	17.30	1	857	0.12%
2022/11/23	0	0.00	1	17.30	17.25	-1	854	-0.12%
2022/11/22	2.1	17.10	3	17.15	17.15	-0.9	858	-0.10%
2022/11/21	0	0.00	3	17.32	17.20	-3	863	-0.35%
2022/11/18	1	17.30	10	17.38	17.35	-9	862	-1.04%
2022/11/17	0	0.00	2	17.63	17.60	-2	866	-0.23%
2022/11/16	6	17.83	4	17.83	17.65	2	888	0.23%
2022/11/15	10	17.93	5	17.93	17.60	5	956	0.52%
2022/11/14	0	0.00	2	17.80	17.65	-2	887	-0.23%
2022/11/11	0	0.00	10	17.35	17.20	-10	869	-1.15%
2022/11/09	1	17.10	0	0.00	17.10	1	925	0.11%
2022/11/07	6	17.09	5	17.05	17.10	1	939	0.11%
2022/11/04	0	0.00	1	16.90	16.90	-1	942	-0.11%
2022/11/03	5	16.55	0	0.00	16.80	5	942	0.53%
2022/11/02	3	16.65	5	16.75	16.70	-2	950	-0.21%
2022/11/01	2	16.78	0	0.00	16.75	2	951	0.21%
2022/10/31	0	16.75	0	0.00	16.65	0	955	0.00%
2022/10/28	5	16.75	6	16.95	16.70	-1	964	-0.10%
2022/10/27	10	16.70	11	16.61	16.80	-1	957	-0.10%
2022/10/26	0	0.00	1	16.30	16.25	-1	943	-0.11%
2022/10/25	0	0.00	5	16.35	16.25	-5	946	-0.53%
2022/10/21	5	16.22	0	0.00	16.20	5	947	0.53%
2022/10/20	5	15.85	10	16.48	16.70	-5	949	-0.53%
2022/10/19	0	0.00	5	16.55	16.20	-5	931	-0.54%
2022/10/18	0	0.00	5	16.45	16.40	-5	935	-0.53%
2022/10/17	5	15.95	5	16.20	16.20	0	938	0.00%
2022/10/14	0	0.00	15	16.45	16.35	-15	936	-1.60%
2022/10/13	6.5	15.73	0	0.00	15.90	6.5	914	0.71%
2022/10/12	0	0.00	1	16.30	16.40	-1	911	-0.11%
2022/10/11	5	16.20	0	0.00	16.30	5	919	0.54%
2022/10/06	1	16.70	0	0.00	16.65	1	929	0.11%
2022/10/05	1	16.55	20.2	16.61	16.80	-19.2	955	-2.01%
2022/10/03	0	16.20	1	16.00	16.20	-1	971	-0.10%
2022/09/29	0	0.00	2	15.93	15.90	-2	980	-0.20%
2022/09/28	3.3	15.59	0	0.00	15.55	3.3	991	0.33%
2022/09/26	3.2	16.03	58	16.09	15.95	-54.8	1,016	-5.39%
2022/09/23	5.1	16.95	4	16.80	16.80	1.1	1,033	0.10%
2022/09/22	0.1	17.00	0	0.00	16.95	0.1	1,047	0.01%
2022/09/21	0	17.40	0	0.00	17.10	0	1,046	0.00%
2022/09/19	5	17.25	0	0.00	17.25	5	1,080	0.46%
2022/09/16	13	18.03	6	18.28	17.70	7	1,085	0.64%
2022/09/14	7	17.54	3	17.67	17.60	4	1,063	0.38%
2022/09/13	0.7	18.00	2	17.80	17.80	-1.3	1,083	-0.12%
2022/09/12	2	17.80	5	17.75	17.80	-3	1,109	-0.27%
2022/09/07	6	17.24	3	17.27	17.25	3	1,168	0.26%
2022/09/06	0	0.00	2	17.70	17.60	-2	1,218	-0.16%
2022/09/05	0	0.00	21	17.90	17.80	-21	1,225	-1.71%
2022/09/02	5.3	17.76	0	0.00	17.80	5.3	1,239	0.43%
2022/08/31	1	18.35	11	18.17	18.35	-10	1,235	-0.81%
2022/08/30	3	17.85	5	17.95	17.95	-2	1,236	-0.16%
2022/08/29	1	17.75	0	0.00	17.70	1	1,244	0.08%
2022/08/24	1	18.00	0	0.00	18.15	1	1,263	0.08%
2022/08/23	9.2	18.15	1	18.10	18.15	8.2	1,257	0.65%
2022/08/22	9	18.72	15	18.52	18.65	-6	1,250	-0.48%
2022/08/19	1	17.80	1	17.90	17.95	0	1,158	0.00%
2022/08/18	1	17.75	7	17.71	17.80	-6	1,185	-0.51%
2022/08/17	35	17.77	10	17.50	17.50	25	1,190	2.10%
2022/08/16	0	0.00	6	17.99	17.80	-6	1,186	-0.51%
2022/08/15	0	0.00	10	17.57	17.55	-10	1,143	-0.87%
2022/08/12	0.1	17.35	5	17.25	17.40	-4.9	1,141	-0.43%
2022/08/11	13	17.22	0	0.00	17.10	13	1,167	1.11%
2022/08/10	1	16.95	0.3	16.95	16.90	0.7	1,168	0.06%
2022/08/09	20.1	16.90	0	0.00	16.90	20.1	1,193	1.69%
2022/08/08	1	16.50	1	16.65	16.70	0	1,210	0.00%
2022/08/05	0	16.60	4	16.50	16.60	-4	1,229	-0.32%
2022/08/04	4	16.06	0	0.00	16.10	4	1,280	0.31%
2022/08/02	1.6	16.77	1	16.80	16.75	0.6	1,580	0.04%
2022/07/29	0	16.95	5	16.85	16.95	-5	1,671	-0.30%
2022/07/28	5.1	16.85	0	0.00	16.80	5.1	1,717	0.30%
2022/07/27	1	16.95	0	0.00	16.95	1	1,926	0.05%
2022/07/26	1	17.30	1	17.05	17.05	0	2,157	0.00%
2022/07/25	0.1	17.00	5	17.35	17.30	-4.9	2,167	-0.23%
2022/07/20	10.1	16.80	5	16.95	16.75	5.1	2,225	0.23%
2022/07/19	1	16.55	0	0.00	16.70	1	2,244	0.05%
2022/07/18	0	16.60	0	0.00	16.40	0	2,242	0.00%
2022/07/15	1.1	16.20	0	0.00	16.15	1.1	2,249	0.05%
2022/07/14	7	16.21	9	16.34	16.45	-2	2,253	-0.09%
2022/07/13	1	16.50	35.1	16.61	16.65	-34.1	2,253	-1.51%
2022/07/12	30.2	16.15	1	16.55	15.95	29.2	2,247	1.30%
2022/07/11	3	17.05	1	17.30	17.10	2	2,250	0.09%
2022/07/08	0	17.45	15	17.51	17.30	-15	2,256	-0.66%
2022/07/07	6	17.08	5	17.25	17.25	1	2,256	0.04%
2022/07/06	6.4	17.30	0	0.00	17.15	6.4	2,259	0.28%
2022/07/05	6.1	17.57	26	17.74	17.90	-19.9	2,268	-0.88%
2022/07/04	2	17.20	3	17.22	16.90	-1	2,245	-0.04%
2022/07/01	46.8	17.71	7	17.98	17.10	39.8	2,261	1.76%
2022/06/30	10.1	18.70	0.1	18.65	18.60	10	2,277	0.44%
2022/06/28	2	19.20	0.1	19.20	19.40	1.9	2,295	0.08%
2022/06/27	3	19.25	7	19.50	19.30	-4	2,295	-0.17%
2022/06/24	1	19.25	15	19.18	19.05	-14	2,284	-0.61%
2022/06/23	0.1	18.80	0	0.00	18.90	0.1	2,326	0.00%
2022/06/22	20.1	18.89	1	18.65	18.65	19.1	2,323	0.82%
2022/06/21	0	0.00	14	19.06	19.10	-14	2,327	-0.60%
2022/06/20	2	18.88	6	19.03	18.50	-4	2,324	-0.17%
2022/06/17	5.1	18.58	14	18.68	18.70	-8.9	2,311	-0.39%
2022/06/16	15.3	19.10	8	19.28	18.95	7.3	2,338	0.31%
2022/06/15	3	19.10	34.5	19.07	19.45	-31.5	2,309	-1.36%
2022/06/14	2.1	18.77	0	0.00	18.65	2.1	2,278	0.09%
2022/06/13	18.1	18.58	4	18.66	18.50	14.1	2,288	0.62%
2022/06/10	0.1	19.05	5	19.00	19.05	-4.9	2,291	-0.22%
2022/06/09	1	19.10	0	0.00	19.10	1	2,294	0.04%
2022/06/08	1	19.15	5	19.15	19.05	-4	2,304	-0.17%
2022/06/07	5.1	18.95	10	19.02	18.95	-4.9	2,311	-0.21%
2022/06/06	28	19.37	18	19.32	19.25	10	2,328	0.43%
2022/06/02	3.1	18.89	0	0.00	18.80	3.1	2,364	0.13%
2022/06/01	0	19.05	1	18.95	18.90	-1	2,406	-0.04%
2022/05/30	8	18.97	18	19.09	19.05	-10	2,430	-0.41%
2022/05/27	1	18.80	1	18.80	18.70	0	2,425	0.00%
2022/05/26	12.1	18.82	15	18.85	18.65	-2.9	2,436	-0.12%
2022/05/25	4.3	18.31	30	18.35	18.40	-25.7	2,428	-1.06%
2022/05/24	10.2	18.56	0.1	18.70	18.45	10.1	2,473	0.41%
2022/05/23	1.2	18.78	20	18.80	18.75	-18.8	2,474	-0.76%
2022/05/20	2	18.75	3	18.85	18.85	-1	2,535	-0.04%
2022/05/19	10.1	18.64	32.2	18.70	18.75	-22.2	2,630	-0.84%
2022/05/18	5.1	19.05	1	19.05	19.30	4.1	2,605	0.16%
2022/05/17	1	19.30	5.2	19.54	19.10	-4.2	2,612	-0.16%
2022/05/16	10.3	18.84	6	18.90	18.90	4.3	2,600	0.16%
2022/05/13	20	18.82	4	18.79	18.85	16	2,596	0.62%
2022/05/12	14.6	19.16	1.1	19.11	18.55	13.5	2,606	0.52%
2022/05/11	19.2	20.04	2	19.65	19.60	17.2	2,568	0.67%
2022/05/10	48.4	21.32	29	21.09	20.80	19.4	2,525	0.77%
2022/05/09	3.3	20.71	41	20.57	21.00	-37.7	2,313	-1.63%
2022/05/06	6	20.06	3	20.10	20.15	3	2,318	0.13%
2022/05/05	8.7	20.51	3	20.72	20.65	5.7	2,348	0.24%
2022/05/04	31.1	20.87	27	20.96	20.70	4.1	2,321	0.18%
2022/05/03	55	20.89	48	20.89	20.95	7	2,140	0.33%
2022/04/29	5	19.04	6	19.09	19.15	-1	1,935	-0.05%
2022/04/28	8	19.14	2	19.20	19.10	6	1,956	0.31%
2022/04/27	8.3	18.52	16.1	18.72	18.75	-7.8	1,976	-0.40%
2022/04/26	5.1	19.51	4.1	19.59	19.50	1	1,950	0.05%
2022/04/25	15.4	19.96	4	19.90	19.85	11.4	1,939	0.59%
2022/04/22	2.1	20.73	1	20.75	20.80	1.1	1,942	0.05%
2022/04/21	2.5	20.88	1	20.55	20.90	1.5	1,969	0.08%
2022/04/20	3.1	20.37	0	0.00	20.50	3.1	1,980	0.16%
2022/04/19	0.1	20.45	5	20.33	20.30	-4.9	2,012	-0.24%
2022/04/18	13.1	20.31	1	20.15	20.15	12.1	2,038	0.59%
2022/04/15	12.3	20.82	2	20.75	20.65	10.3	2,054	0.50%
2022/04/14	1.1	21.16	2	21.13	21.10	-0.9	2,078	-0.04%
2022/04/13	10	21.25	0	0.00	21.20	10	2,143	0.47%
2022/04/12	27.2	21.03	0	0.00	21.10	27.2	2,209	1.23%
2022/04/11	9.3	21.24	0	0.00	21.30	9.3	2,233	0.42%
2022/04/08	8	21.81	3	21.80	21.85	5	2,276	0.22%
2022/04/07	15.1	21.84	0	0.00	21.75	15.1	2,360	0.64%
2022/04/06	1	22.65	4.2	22.63	22.70	-3.2	2,526	-0.12%
2022/04/01	5	22.30	0	0.00	22.30	5	2,772	0.18%
2022/03/31	0	22.55	3	22.48	22.40	-3	3,698	-0.08%
2022/03/30	2	22.30	4	22.35	22.40	-2	4,385	-0.05%
2022/03/29	3.6	22.36	1	22.40	22.20	2.5	4,516	0.06%
2022/03/28	2.1	22.45	6	22.41	22.45	-3.9	4,547	-0.09%
2022/03/25	0.1	22.10	1	22.20	22.15	-1	4,526	-0.02%
2022/03/24	0.1	22.40	6.5	22.43	22.40	-6.4	4,546	-0.14%
2022/03/23	0.1	22.40	8	22.34	22.50	-7.9	4,606	-0.17%
2022/03/22	0	0.00	8	22.20	22.35	-8	4,648	-0.17%
2022/03/21	0	0.00	1	22.50	22.40	-1	4,750	-0.02%
2022/03/18	0	0.00	3	22.13	22.15	-3	5,258	-0.06%
2022/03/17	1	21.85	22	21.88	21.95	-21	5,274	-0.40%
2022/03/16	12.2	21.40	0	0.00	21.40	12.2	5,285	0.23%
2022/03/15	5	21.65	0	0.00	21.70	5	5,299	0.09%
2022/03/14	0	22.00	23	22.11	22.10	-23	5,354	-0.43%
2022/03/11	2.1	21.90	0	0.00	22.05	2.1	5,473	0.04%
2022/03/10	2	21.98	25.2	22.00	22.00	-23.2	5,499	-0.42%
2022/03/09	20.2	21.18	10	21.40	21.50	10.2	5,527	0.18%
2022/03/08	43.4	21.74	4	22.04	21.15	39.4	5,572	0.71%
2022/03/07	0	0.00	11	22.35	22.35	-11	5,578	-0.20%
2022/03/04	0	0.00	11	22.32	22.30	-11	5,681	-0.19%
2022/03/03	1	22.55	46	22.42	22.50	-45	5,792	-0.78%
2022/03/02	1	22.35	17	22.40	22.50	-16	6,040	-0.26%
2022/03/01	0	0.00	7	22.57	22.50	-7	6,451	-0.11%
2022/02/25	12	22.25	8	22.29	22.30	4	6,608	0.06%
2022/02/24	8.1	22.52	4	22.40	22.20	4.1	6,643	0.06%
2022/02/23	3	23.07	0	23.20	23.10	3	6,610	0.05%
2022/02/22	9.1	23.02	12	23.21	23.20	-2.9	6,653	-0.04%
2022/02/21	9.2	23.81	27	23.79	23.95	-17.8	6,791	-0.26%
2022/02/18	10	23.00	4	23.00	23.00	6	6,756	0.09%
2022/02/17	2	23.20	3	23.20	23.10	-1	6,789	-0.01%
2022/02/16	0	0.00	5	23.10	23.15	-5	6,829	-0.07%
2022/02/15	2	22.98	0.2	23.15	22.95	1.8	6,854	0.03%
2022/02/14	10	23.00	1	23.10	23.00	9	6,887	0.13%
2022/02/11	1.1	23.61	1	23.75	23.75	0.1	6,932	0.00%
2022/02/10	2	23.80	5	24.01	23.80	-3	6,973	-0.04%
2022/02/09	0	0.00	3	23.73	23.85	-3	7,049	-0.04%
2022/02/08	13.5	23.85	13	23.81	23.75	0.5	7,063	0.01%
2022/02/07	1	22.55	11	22.60	23.30	-10	7,085	-0.14%
2022/01/26	8	22.05	8	22.15	22.05	0	7,140	0.00%
2022/01/25	21.2	22.15	11	22.10	22.05	10.2	7,268	0.14%
2022/01/24	0.1	22.70	1.1	22.42	22.50	-1	7,395	-0.01%
2022/01/21	3	23.07	9	22.91	22.85	-6	7,503	-0.08%
2022/01/20	2	23.23	5	23.24	23.45	-3	7,513	-0.04%
2022/01/19	2	22.90	9	22.88	22.90	-7	7,501	-0.09%
2022/01/18	13	23.11	7	23.24	23.00	6	7,553	0.08%
2022/01/17	10	22.88	15	23.15	23.15	-5	7,576	-0.07%
2022/01/14	16.1	23.09	0	0.00	23.00	16.1	7,593	0.21%
2022/01/13	6	23.48	19	23.48	23.45	-13	7,634	-0.17%
2022/01/12	25	23.32	7	23.22	23.30	18	7,685	0.23%
2022/01/11	4.1	23.52	7	23.61	23.45	-3	7,696	-0.04%
2022/01/10	14	23.66	5	23.68	23.70	9	7,770	0.12%
2022/01/07	17	23.71	2	23.70	23.70	15	7,765	0.19%
2022/01/06	11	24.14	11.2	24.11	23.95	-0.2	7,777	0.00%
2022/01/05	12	23.80	2	23.75	23.75	10	7,839	0.13%
2022/01/04	8	24.09	5	24.10	24.15	3	7,827	0.04%
2022/01/03	9	24.37	2	24.33	24.20	7	7,866	0.09%
2021/12/30	7.5	24.75	2	24.83	24.80	5.5	7,864	0.07%
2021/12/29	20.1	24.85	19.2	25.14	24.65	0.9	7,867	0.01%
2021/12/28	70	25.22	59.9	25.27	25.25	10.1	7,791	0.13%
2021/12/27	254.3	26.64	232.4	26.37	26.20	21.9	7,658	0.29%	大買/大賣/
2021/12/24	23	25.04	101.9	24.87	25.55	-78.9	6,922	-1.14%	大賣/
2021/12/23	11.2	23.97	31.1	23.96	23.85	-19.9	6,472	-0.31%
2021/12/22	0	0.00	16	23.76	23.55	-16	6,745	-0.24%
2021/12/21	7.2	23.42	14	23.47	23.60	-6.8	8,948	-0.08%
2021/12/20	1	23.50	5	23.48	23.40	-4	9,953	-0.04%
2021/12/17	10	23.49	13	23.71	23.45	-3	10,388	-0.03%
2021/12/16	2	23.40	5	23.47	23.40	-3	10,362	-0.03%
2021/12/15	21	23.51	13.2	23.44	23.30	7.8	10,359	0.08%
2021/12/14	84	23.96	88.2	24.16	23.35	-4.2	10,290	-0.04%
2021/12/13	6.3	22.76	33	22.79	22.70	-26.7	9,772	-0.27%
2021/12/10	10	22.90	0	0.00	22.85	10	9,784	0.10%
2021/12/09	7.3	23.12	44	23.19	23.00	-36.7	9,818	-0.37%
2021/12/08	3	23.37	12.7	23.33	23.25	-9.7	9,821	-0.10%
2021/12/07	29.4	23.10	16	22.98	23.55	13.4	9,786	0.14%
2021/12/06	2.2	23.10	5	23.08	23.10	-2.8	9,708	-0.03%
2021/12/03	12.2	23.48	6	23.58	23.40	6.2	9,730	0.06%
2021/12/02	20	23.61	1	23.55	23.50	19	9,744	0.19%
2021/12/01	24	23.59	2	23.58	23.55	22	9,732	0.23%
2021/11/30	20	23.93	40	24.05	24.05	-20	9,742	-0.21%
2021/11/29	44	23.14	59	23.54	23.65	-15	9,667	-0.16%
2021/11/26	94.1	24.00	77.4	24.03	23.90	16.7	9,596	0.17%
2021/11/25	66.5	24.27	98.7	24.25	24.60	-32.3	9,397	-0.34%
2021/11/24	1.3	23.15	29	23.03	23.50	-27.7	9,022	-0.31%
2021/11/23	29.1	22.58	16	22.88	22.35	13.1	8,954	0.15%
2021/11/22	8	22.49	3	22.55	22.55	5	8,993	0.06%
2021/11/19	8.1	22.57	15	22.56	22.75	-6.9	9,089	-0.08%
2021/11/18	47	22.84	55.1	23.07	22.80	-8.1	9,166	-0.09%
2021/11/17	5	22.31	7	22.26	22.30	-2	9,090	-0.02%
2021/11/16	3	22.68	24.9	22.83	22.60	-21.9	9,156	-0.24%
2021/11/15	19.2	22.75	2	22.75	22.70	17.2	9,236	0.19%
2021/11/12	10	22.94	55	22.91	22.90	-45	9,348	-0.48%
2021/11/11	24	22.95	33	23.05	23.05	-9	9,402	-0.10%
2021/11/10	21.2	23.28	23	23.59	23.10	-1.8	9,451	-0.02%
2021/11/09	28.2	23.13	7	23.23	23.30	21.2	9,512	0.22%
2021/11/08	8	23.43	51	23.40	23.55	-43	9,747	-0.44%
2021/11/05	6.3	22.88	11	22.77	23.00	-4.7	9,808	-0.05%
2021/11/04	49.2	22.98	24	22.93	22.70	25.2	9,821	0.26%
2021/11/03	20	22.93	63	23.01	23.20	-43	9,784	-0.44%
2021/11/02	32.2	22.84	40.2	22.91	22.70	-8	9,766	-0.08%
2021/11/01	54.5	22.63	33	23.02	22.50	21.5	9,674	0.22%
2021/10/29	37.1	22.13	24	22.24	22.20	13.1	9,595	0.14%
2021/10/28	12.3	21.59	4	21.60	21.60	8.3	9,509	0.09%
2021/10/27	5.2	21.80	3	21.80	21.80	2.2	9,572	0.02%
2021/10/26	11.3	21.94	13	21.90	21.90	-1.7	9,665	-0.02%
2021/10/25	2.1	22.19	12	22.40	22.30	-9.9	9,764	-0.10%
2021/10/22	30.2	22.03	6.5	22.02	22.10	23.7	9,946	0.24%
2021/10/21	42.1	22.36	17.5	22.35	22.20	24.6	10,013	0.25%
2021/10/20	10.1	22.05	4	22.06	21.95	6.1	10,105	0.06%
2021/10/19	17	22.26	2	22.35	22.25	15	10,425	0.14%
2021/10/18	8.2	22.45	34	22.80	22.25	-25.8	10,577	-0.24%
2021/10/15	10	22.08	3	22.08	22.05	7	10,688	0.07%
2021/10/14	21	21.84	1.2	22.06	21.90	19.8	10,832	0.18%
2021/10/13	43.2	22.26	13	22.03	21.70	30.1	10,961	0.27%
2021/10/12	10.1	21.91	6.1	21.92	21.80	4	11,102	0.04%
2021/10/08	22.3	22.69	0	0.00	22.35	22.3	11,604	0.19%
2021/10/07	49	22.79	11.2	22.81	22.75	37.8	11,872	0.32%
2021/10/06	43.5	22.57	8	22.79	22.25	35.5	12,361	0.29%
2021/10/05	42.6	22.42	39.6	22.55	23.05	3	12,730	0.02%
2021/10/04	65.2	23.45	25	23.43	22.80	40.2	13,553	0.30%
2021/10/01	48.5	24.40	27	24.18	24.05	21.5	14,659	0.15%
2021/09/30	95.1	25.63	42.5	25.68	25.35	52.6	15,302	0.34%
2021/09/29	80.1	25.64	74.7	25.85	25.20	5.4	15,467	0.03%
2021/09/28	508.5	26.61	492.6	26.60	26.75	15.9	15,173	0.10%	大買/大賣/
2021/09/27	151.2	24.97	227.2	25.38	25.55	-76	13,080	-0.58%	大買/大賣/
2021/09/24	63	23.49	55.3	23.73	23.25	7.7	12,282	0.06%
2021/09/23	32.1	21.67	1	21.89	22.00	31.1	12,069	0.26%
2021/09/22	9.2	21.67	11.8	21.73	21.80	-2.6	12,131	-0.02%
2021/09/17	9.1	22.38	2.2	22.42	22.30	6.9	12,228	0.06%
2021/09/16	1.6	22.87	1	22.70	22.70	0.5	12,298	0.00%
2021/09/15	11.1	22.80	26	22.79	23.10	-14.9	12,431	-0.12%
2021/09/14	18.5	23.16	8	22.99	22.90	10.5	13,594	0.08%
2021/09/13	13	23.79	10	23.79	23.80	3	15,384	0.02%
2021/09/10	6.1	23.48	7	23.36	23.40	-0.9	16,250	-0.01%
2021/09/09	18.1	22.78	17	23.22	23.35	1.1	16,500	0.01%
2021/09/08	27.3	22.92	7	22.91	22.75	20.3	17,100	0.12%
2021/09/07	13.1	23.06	4	23.18	23.50	9.1	17,483	0.05%
2021/09/06	10.2	23.03	5.3	23.01	22.85	4.9	18,300	0.03%
2021/09/03	16	23.58	2	23.78	23.25	14	20,199	0.07%
2021/09/02	20.4	23.82	2.6	23.90	23.75	17.8	21,095	0.08%
2021/09/01	12.1	24.45	8	24.45	24.10	4.1	22,181	0.02%
2021/08/31	10.3	24.52	6.3	24.60	24.55	4	25,060	0.02%
2021/08/30	15.3	25.27	6.2	25.25	24.95	9.2	28,282	0.03%
2021/08/27	9	25.57	20	25.52	25.50	-11	31,595	-0.03%
2021/08/26	2	25.80	32.3	25.70	25.55	-30.3	34,098	-0.09%
2021/08/25	51.6	25.57	14	25.62	25.55	37.6	35,550	0.11%
2021/08/24	8	25.14	2	25.30	25.20	6	35,767	0.02%
2021/08/23	19.1	24.84	22.1	24.88	24.95	-3	36,556	-0.01%
2021/08/20	9	23.37	62	24.11	24.30	-53	37,232	-0.14%
2021/08/19	25.3	24.44	24.1	24.52	23.50	1.3	37,520	0.00%
2021/08/18	27.4	23.04	24.5	23.47	24.30	2.9	37,664	0.01%
2021/08/17	13.1	23.85	8.1	24.09	23.60	5.1	37,979	0.01%
2021/08/16	19.1	24.49	7	24.67	24.40	12.1	38,674	0.03%
2021/08/13	25.1	25.53	58	25.62	25.55	-32.9	38,925	-0.08%
2021/08/12	42.2	25.22	50.2	25.27	25.35	-7.9	39,091	-0.02%
2021/08/11	44.8	24.42	30	24.25	24.00	14.8	39,596	0.04%
2021/08/10	5.5	25.18	1.2	25.23	25.00	4.3	40,216	0.01%
2021/08/09	6.4	25.78	4.1	26.01	25.55	2.3	41,094	0.01%
2021/08/06	5.4	25.55	13	25.81	25.45	-7.7	41,601	-0.02%
2021/08/05	29.1	25.58	4	25.48	25.45	25.1	42,193	0.06%
2021/08/04	10.3	25.83	6.1	26.09	25.75	4.2	42,933	0.01%
2021/08/03	11.3	25.63	9	25.63	25.80	2.3	44,937	0.01%
2021/08/02	7.4	25.11	26	25.65	25.90	-18.6	45,414	-0.04%
2021/07/30	14.8	25.72	11	25.61	25.50	3.8	45,658	0.01%
2021/07/29	14.1	25.85	49	26.13	26.20	-35	45,740	-0.08%
2021/07/28	25.6	25.38	71.7	25.25	25.10	-46.1	45,804	-0.10%
2021/07/27	13.3	26.30	25	26.21	26.05	-11.7	45,848	-0.03%
2021/07/26	29.9	26.61	17	26.69	26.85	12.9	46,016	0.03%
2021/07/23	35.6	26.94	53.3	27.09	27.50	-17.7	46,124	-0.04%
2021/07/22	27.7	26.00	55	26.06	25.70	-27.3	46,031	-0.06%
2021/07/21	60	26.42	52	26.67	26.15	8	46,089	0.02%
2021/07/20	39.6	27.31	33.1	27.27	27.10	6.5	46,119	0.01%
2021/07/19	78.1	28.42	49	28.17	28.10	29.1	46,343	0.06%
2021/07/16	108.3	28.37	83.5	28.24	28.20	24.8	46,658	0.05%	大買/
2021/07/15	148.3	28.08	137	28.25	29.10	11.3	47,303	0.02%	大買/大賣/
2021/07/14	206.7	27.23	90.1	27.30	27.35	116.6	47,952	0.24%	大買/鉅額交易
2021/07/13	123.4	27.26	145.4	27.45	26.75	-22	48,337	-0.05%	大買/大賣/
2021/07/12	99.9	28.38	199	28.25	28.05	-99.1	48,495	-0.20%	大賣/
2021/07/09	271.1	29.63	196.5	30.01	28.95	74.6	48,911	0.15%	大買/大賣/
2021/07/08	286.5	31.52	168.1	31.16	30.50	118.4	49,478	0.24%	大買/大賣/鉅額交易
2021/07/07	107.5	31.50	227.6	31.97	32.65	-120.1	48,522	-0.25%	大買/大賣/鉅額交易
2021/07/06	40.2	29.53	81.5	29.77	30.10	-41.3	47,982	-0.09%
2021/07/05	50	29.05	45	28.86	28.90	5	48,509	0.01%
2021/07/02	53.7	28.94	23	29.32	28.60	30.7	49,006	0.06%
2021/07/01	37.4	29.18	43	29.18	28.85	-5.7	49,105	-0.01%
2021/06/30	31	28.76	102.5	28.50	28.80	-71.5	49,447	-0.14%	大賣/
2021/06/29	22.1	27.78	8.5	27.94	27.55	13.6	49,543	0.03%
2021/06/28	32.6	27.59	45	27.52	28.10	-12.4	49,594	-0.03%
2021/06/25	23.1	28.33	50.6	28.21	28.05	-27.5	49,601	-0.06%
2021/06/24	56.8	28.36	39	28.51	28.40	17.8	49,962	0.04%
2021/06/23	303.6	29.41	269.1	29.32	28.70	34.6	50,112	0.07%	大買/大賣/
2021/06/22	272.5	29.45	297.4	29.66	28.30	-24.9	49,960	-0.05%	大買/大賣/
2021/06/21	187.1	27.83	298.8	27.83	28.00	-111.7	48,539	-0.23%	大買/大賣/鉅額交易
2021/06/18	55.7	27.07	72	27.08	27.20	-16.3	47,912	-0.03%
2021/06/17	122.5	27.78	95.1	27.66	27.50	27.4	47,825	0.06%	大買/
2021/06/16	137	27.47	70	27.69	27.05	67	47,292	0.14%	大買/
2021/06/15	124.3	27.84	208.6	27.86	28.20	-84.3	46,930	-0.18%	大買/大賣/
2021/06/11	632	28.55	519.1	28.70	27.45	113	46,098	0.25%	大買/大賣/鉅額交易
2021/06/09	334.1	28.69	230	28.39	27.75	104.1	43,298	0.24%	大買/大賣/鉅額交易
2021/06/08	752.5	29.92	511.3	29.86	29.55	241.2	42,219	0.57%	大買/大賣/鉅額交易
2021/06/07	320	29.12	666.2	29.59	29.95	-346.2	39,409	-0.88%	大買/大賣/鉅額交易
2021/06/04	861	29.45	566.1	29.41	27.25	294.9	36,251	0.81%	大買/大賣/鉅額交易
2021/06/03	454.6	28.08	556.9	28.37	28.95	-102.3	33,155	-0.31%	大買/大賣/鉅額交易
2021/06/02	313.5	25.58	301.3	25.66	26.35	12.2	30,746	0.04%	大買/大賣/
2021/06/01	39	24.07	53	24.02	24.50	-14	29,534	-0.05%
2021/05/31	132.5	24.66	122.1	24.82	24.35	10.4	29,334	0.04%	大買/大賣/
2021/05/28	97.3	23.96	127.6	23.83	23.85	-30.3	28,523	-0.11%	大賣/
2021/05/27	86.2	22.95	67	23.25	22.85	19.2	28,031	0.07%
2021/05/26	28	22.74	58.4	22.75	22.80	-30.4	28,242	-0.11%
2021/05/25	50.2	22.92	51.4	23.37	22.55	-1.1	28,213	0.00%
2021/05/24	146	23.34	94.9	23.25	22.90	51.1	27,831	0.18%	大買/
2021/05/21	11	22.00	32.8	21.87	22.10	-21.8	27,194	-0.08%
2021/05/20	40.3	21.47	42.5	21.50	21.10	-2.2	26,903	-0.01%
2021/05/19	215.1	22.67	98	22.81	22.25	117.1	26,662	0.44%	大買/鉅額交易
2021/05/18	145.4	21.62	118	21.77	22.15	27.4	25,982	0.11%	大買/大賣/
2021/05/17	83.1	20.14	76.1	19.67	20.15	6.9	25,288	0.03%
2021/05/14	64.8	20.60	111.2	20.70	19.95	-46.4	24,396	-0.19%	大賣/
2021/05/13	112	22.16	106.7	22.05	21.90	5.3	23,846	0.02%	大買/大賣/
2021/05/12	196.9	25.84	117.1	25.24	24.30	79.8	23,208	0.34%	大買/大賣/
2021/05/11	386.8	27.12	268.9	27.34	27.00	117.9	22,440	0.53%	大買/大賣/鉅額交易
2021/05/10	24	25.14	104.1	25.41	25.45	-80.1	20,389	-0.39%	大賣/
2021/05/07	65	22.62	27	23.00	23.15	38	19,908	0.19%
2021/05/06	26.4	23.73	21	23.62	23.10	5.4	19,598	0.03%
2021/05/05	36.7	22.42	46.7	21.89	22.90	-9.9	19,508	-0.05%
2021/05/04	24	22.04	95.7	22.38	21.65	-71.8	19,319	-0.37%
2021/05/03	40.1	24.88	55	24.95	24.05	-14.9	19,117	-0.08%
2021/04/29	83.5	26.19	61	26.19	26.00	22.5	19,233	0.12%
2021/04/28	66.6	27.65	41.3	27.99	27.45	25.3	19,117	0.13%
2021/04/27	96.3	26.75	77.6	26.65	27.00	18.7	18,895	0.10%
2021/04/26	49.1	25.39	93.2	25.57	26.15	-44.1	18,684	-0.24%
2021/04/23	88	25.06	115.4	24.74	25.20	-27.3	18,532	-0.15%	大賣/
2021/04/22	77.4	27.36	52.2	26.85	26.70	25.2	18,257	0.14%
2021/04/21	185.1	25.12	166.3	25.29	26.30	18.8	17,811	0.11%	大買/大賣/
2021/04/20	369.3	23.63	249.2	23.72	23.95	120.2	16,939	0.71%	大買/大賣/鉅額交易
2021/04/19	124.1	22.13	62.2	22.78	23.15	61.9	15,873	0.39%	大買/
2021/04/16	75.2	20.47	125	20.73	21.05	-49.8	15,211	-0.33%	大賣/
2021/04/15	181.3	20.36	114.5	20.42	20.10	66.7	14,665	0.45%	大買/大賣/
2021/04/14	426.6	18.85	333.5	18.85	19.35	93.1	13,891	0.67%	大買/大賣/
2021/04/13	32	19.65	16.9	19.65	19.65	15.1	12,534	0.12%
2021/04/12	9	17.39	17.1	17.73	17.90	-8.1	12,380	-0.07%
2021/04/09	168.4	16.60	126	16.48	16.30	42.4	12,254	0.35%	大買/大賣/
2021/04/08	50	15.37	29.4	15.42	15.95	20.6	11,499	0.18%
2021/04/07	48	14.47	16.6	14.38	14.50	31.4	11,223	0.28%
2021/04/06	46.2	14.33	79	14.11	14.60	-32.8	11,878	-0.28%
2021/04/01	44	13.57	94	13.63	13.80	-50	11,948	-0.42%
2021/03/31	20	13.21	1	13.50	13.20	19	11,723	0.16%
2021/03/30	44	13.44	28	13.45	13.35	16	11,713	0.14%
2021/03/29	51	13.59	229	13.65	13.60	-178	11,677	-1.52%	大賣/鉅額交易
2021/03/26	40	13.32	60	13.22	13.15	-20	11,631	-0.17%
2021/03/25	261	13.74	170.8	13.73	13.30	90.2	11,782	0.77%	大買/大賣/
2021/03/24	17.3	13.01	44	12.86	13.10	-26.7	10,857	-0.25%
2021/03/23	50.1	12.62	21	12.58	12.50	29.1	10,661	0.27%
2021/03/22	16	12.23	42.3	12.32	12.30	-26.3	11,375	-0.23%
2021/03/19	36	12.07	39	12.12	11.95	-3	11,415	-0.03%
2021/03/18	10	11.88	62	11.96	12.05	-52	11,322	-0.46%
2021/03/17	8.1	11.87	1	11.80	11.80	7.1	11,280	0.06%
2021/03/16	1.2	11.90	7	11.91	11.95	-5.8	11,274	-0.05%
2021/03/15	0	0.00	38	12.06	12.05	-38	11,214	-0.34%
2021/03/12	1	12.15	6	12.12	12.10	-5	11,181	-0.04%
2021/03/11	10.2	12.04	5	12.07	12.00	5.2	11,128	0.05%
2021/03/10	60	12.27	1	12.25	12.20	59	11,036	0.53%
2021/03/09	32	12.23	45	12.35	12.45	-13	10,952	-0.12%
2021/03/08	0	0.00	14	12.15	12.10	-14	10,738	-0.13%
2021/03/05	49	12.03	57	12.01	11.85	-8	10,613	-0.08%
2021/03/04	2	12.05	54	11.99	12.05	-52	10,400	-0.50%
2021/03/03	27	11.70	39	11.76	11.80	-12	10,336	-0.12%
2021/03/02	60	11.99	33	11.99	11.60	27	10,301	0.26%
2021/02/26	130.2	12.02	113	12.08	11.95	17.2	10,050	0.17%	大買/大賣/
2021/02/25	37	11.55	10	11.32	11.55	27	9,474	0.28%
2021/02/24	2	11.05	5	11.04	10.95	-3	9,289	-0.03%
2021/02/23	0	0.00	3	11.17	11.25	-3	9,214	-0.03%
2021/02/22	1	10.95	0	0.00	10.95	1	9,102	0.01%
2021/02/19	6	10.88	5	10.73	10.85	1	9,084	0.01%
2021/02/18	6	10.94	12	10.98	10.95	-6	9,105	-0.07%
2021/02/17	0	0.00	17	10.62	10.65	-17	9,161	-0.19%
2021/02/05	0	0.00	8	10.27	10.25	-8	9,332	-0.09%
2021/02/04	0	0.00	5	10.30	10.25	-5	9,345	-0.05%
2021/02/03	16	10.34	23	10.26	10.20	-7	9,545	-0.07%
2021/02/02	1	10.05	23	10.12	10.10	-22	9,561	-0.23%
2021/02/01	16	9.94	1	9.94	9.98	15	9,576	0.16%
2021/01/29	13	9.97	0	0.00	9.93	13	9,694	0.13%
2021/01/28	53.1	9.99	2	10.10	10.00	51.1	9,662	0.53%
2021/01/27	0	0.00	2	10.18	10.15	-2	9,634	-0.02%
2021/01/26	0	0.00	1	10.00	10.05	-1	9,537	-0.01%
2021/01/25	0	0.00	23	10.27	10.15	-23	9,516	-0.24%
2021/01/22	61	10.57	28	10.47	10.35	33	9,490	0.35%
2021/01/21	10	10.35	10.1	10.65	10.70	-0.1	9,124	0.00%
2021/01/20	1	9.95	14	9.84	9.76	-13	9,033	-0.14%
2021/01/19	10	10.15	3	10.10	10.15	7	9,244	0.08%
2021/01/18	4	10.21	2	10.20	10.25	2	9,373	0.02%
2021/01/15	15	10.08	65	10.24	10.10	-50	9,284	-0.54%
2021/01/14	8	10.49	8	10.51	10.50	0	9,167	0.00%
2021/01/13	0	0.00	3	10.75	10.65	-3	9,112	-0.03%
2021/01/12	25	10.82	35	10.63	10.55	-10	9,070	-0.11%
2021/01/11	13	11.05	56	11.10	11.10	-43	8,928	-0.48%
2021/01/08	15	11.05	6.7	11.23	11.25	8.3	8,869	0.09%
2021/01/07	15	11.10	2	11.05	11.10	13	8,706	0.15%
2021/01/06	17	11.28	42	11.23	11.20	-25	8,612	-0.29%
2021/01/05	24	11.60	42	11.57	11.55	-18	8,462	-0.21%
2021/01/04	25	11.92	36.5	12.04	11.90	-11.5	8,316	-0.14%
2020/12/31	84	12.16	76	12.13	12.20	8	8,144	0.10%
2020/12/30	15	12.78	30	12.66	12.55	-15	7,957	-0.19%
2020/12/29	334	12.93	69	12.93	12.65	265	7,627	3.47%	大買/鉅額交易
2020/12/28	114.6	11.88	118	12.11	12.25	-3.4	6,730	-0.05%	大買/大賣/
2020/12/25	3	11.27	2	11.18	11.15	1	6,076	0.02%
2020/12/24	10	11.28	8	11.31	11.25	2	5,954	0.03%
2020/12/23	38	10.94	27	11.04	11.10	11	5,812	0.19%
2020/12/22	122	11.58	111	11.60	10.95	11	5,711	0.19%	大買/大賣/
2020/12/21	13	11.32	32	11.42	11.60	-19	5,345	-0.36%
2020/12/18	13	10.64	14	10.66	10.70	-1	4,912	-0.02%
2020/12/17	12	10.85	23	10.85	10.80	-11	4,802	-0.23%
2020/12/16	40	11.02	48	11.15	11.20	-8	4,583	-0.17%
2020/12/15	10	10.46	20.1	10.22	10.35	-10.1	3,731	-0.27%
2020/12/14	10	9.95	5	10.05	10.00	5	3,510	0.14%
2020/12/11	8	9.88	18	9.90	9.89	-10	3,526	-0.28%
2020/12/10	14	10.01	2	10.00	10.00	12	3,542	0.34%
2020/12/09	13	9.99	0	0.00	9.98	13	3,575	0.36%
2020/12/08	2.1	10.00	0	0.00	9.96	2.1	3,680	0.06%
2020/12/07	14	9.97	2	9.96	9.96	12	3,776	0.32%
2020/12/04	2	10.00	13	10.00	10.00	-11	3,808	-0.29%
2020/12/03	12	10.05	18	9.95	9.97	-6	3,884	-0.15%
2020/12/02	3	10.10	8	10.16	10.10	-5	4,117	-0.12%
2020/12/01	15	10.20	5	10.20	10.20	10	4,118	0.24%
2020/11/30	15	10.36	6.2	10.39	10.35	8.9	4,172	0.21%
2020/11/27	1	10.15	7	10.13	10.10	-6	4,147	-0.14%
2020/11/26	8	10.00	52.9	10.00	9.99	-44.9	4,317	-1.04%
2020/11/25	8	9.94	4.1	9.98	9.94	3.9	4,544	0.09%
2020/11/24	15	9.89	0	0.00	9.89	15	4,784	0.31%
2020/11/23	2.3	9.95	3	9.99	9.91	-0.7	4,752	-0.01%
2020/11/20	0	0.00	4	9.91	9.93	-4	4,837	-0.08%
2020/11/19	1	9.91	0	0.00	9.92	1	4,822	0.02%
2020/11/18	33	9.90	0	0.00	9.88	33	4,794	0.69%
2020/11/17	9.7	9.90	3	9.92	9.89	6.7	4,758	0.14%
2020/11/16	38	9.98	23	9.99	9.91	15	4,699	0.32%
2020/11/13	7	9.91	128	10.08	9.77	-121	4,554	-2.66%	大賣/鉅額交易
2020/11/12	8	9.80	1	9.79	9.75	7	4,306	0.16%
2020/11/11	67	9.74	68	9.88	9.86	-1	4,290	-0.02%
2020/11/10	12	9.65	7	9.56	9.54	5	4,073	0.12%
2020/11/06	6	9.54	10	9.64	9.51	-4	3,998	-0.10%
2020/11/05	12	9.31	0	0.00	9.22	12	3,861	0.31%
2020/11/04	0	0.00	2	9.28	9.22	-2	3,854	-0.05%
2020/11/02	12	9.20	2	9.20	9.19	10	3,841	0.26%
2020/10/30	0	0.00	3	9.46	9.20	-3	3,836	-0.08%
2020/10/29	13.1	9.34	0	0.00	9.33	13.1	3,806	0.34%
2020/10/28	9.1	9.57	23	9.57	9.49	-13.9	3,777	-0.37%
2020/10/27	76	9.73	57	9.70	9.65	19	3,711	0.51%
2020/10/26	54	9.53	120.1	9.45	9.45	-66.1	3,424	-1.93%	大賣/
2020/10/23	2	8.89	0	0.00	8.88	2	3,245	0.06%
2020/10/21	0	0.00	11	8.84	8.90	-11	3,269	-0.34%
2020/10/20	3	8.82	0	0.00	8.82	3	3,279	0.09%
2020/10/19	0	0.00	2	8.91	8.89	-2	3,276	-0.06%
2020/10/16	21	8.90	0	0.00	8.83	21	3,283	0.64%
2020/10/15	10	8.85	0	0.00	8.86	10	3,281	0.30%
2020/10/14	2	8.91	4	8.95	8.87	-2	3,290	-0.06%
2020/10/13	6	8.95	0	0.00	8.91	6	3,307	0.18%
2020/10/12	1	9.04	0	0.00	8.98	1	3,316	0.03%
2020/10/08	1	9.03	0	0.00	9.02	1	3,367	0.03%
2020/10/06	18	9.05	0	0.00	9.09	18	3,412	0.53%
2020/09/29	0	0.00	5	8.92	8.83	-5	3,589	-0.14%
2020/09/28	5	8.75	0	0.00	8.88	5	3,605	0.14%
2020/09/25	12	8.73	0	0.00	8.75	12	3,629	0.33%
2020/09/24	1	8.74	20	8.82	8.70	-19	3,635	-0.52%
2020/09/23	41	9.16	20	9.07	9.09	21	3,588	0.59%
2020/09/22	0	0.00	3	9.25	9.18	-3	3,612	-0.08%
2020/09/21	0	0.00	1	9.33	9.30	-1	3,603	-0.03%
2020/09/18	186	9.58	3	9.59	9.31	183	3,610	5.07%	大買/鉅額交易
2020/09/17	6	9.28	0	0.00	9.27	6	3,491	0.17%
2020/09/16	5	9.24	1	9.30	9.25	4	3,497	0.11%
2020/09/15	7	9.19	0	0.00	9.22	7	3,487	0.20%
2020/09/14	43	9.44	11	9.38	9.25	32	3,511	0.91%
2020/09/11	45	9.46	154	9.19	9.20	-109	3,499	-3.11%	大賣/鉅額交易
2020/09/10	39	9.77	37	9.69	9.68	2	3,486	0.06%
2020/09/09	25	9.82	25	9.92	9.91	0	3,768	0.00%
2020/09/08	4	10.00	0	0.00	9.90	4	3,829	0.10%
2020/09/07	137	10.38	29	10.09	10.15	108	3,764	2.87%	大買/鉅額交易
2020/09/04	22	9.70	0	0.00	9.74	22	3,508	0.63%
2020/09/03	0	0.00	27	9.94	9.92	-27	3,465	-0.78%
2020/09/02	20	9.75	8	9.78	9.80	12	3,356	0.36%
2020/09/01	16	10.03	2	10.05	9.88	14	3,267	0.43%
2020/08/31	3	9.79	12	9.93	9.98	-9	3,035	-0.30%
2020/08/28	2	9.44	17	9.52	9.69	-15	2,757	-0.54%
2020/08/26	0	0.00	2	9.17	9.14	-2	2,504	-0.08%
2020/08/21	0	0.00	4	8.75	8.77	-4	2,424	-0.16%
2020/08/20	10	8.57	0	0.00	8.62	10	2,429	0.41%
2020/08/19	0	0.00	6	9.00	9.03	-6	2,424	-0.25%
2020/08/18	0	0.00	2	8.94	8.93	-2	2,400	-0.08%
2020/08/17	0	0.00	1	8.94	8.97	-1	2,432	-0.04%
2020/08/14	0	0.00	4	8.73	8.77	-4	2,411	-0.17%
2020/08/13	0	0.00	1	8.67	8.64	-1	2,406	-0.04%
2020/08/06	0	0.00	2	8.46	8.39	-2	2,474	-0.08%
2020/07/31	16	8.35	0	0.00	8.31	16	2,491	0.64%
2020/07/30	1	8.31	3	8.35	8.32	-2	2,496	-0.08%
2020/07/29	0	0.00	1	8.46	8.35	-1	2,496	-0.04%
2020/07/28	1	8.31	18	8.36	8.30	-17	2,513	-0.68%
2020/07/27	2	8.54	0	0.00	8.45	2	2,522	0.08%
2020/07/24	1	8.76	2	8.75	8.68	-1	2,520	-0.04%
2020/07/23	0	0.00	2	8.81	8.81	-2	2,510	-0.08%
2020/07/22	1	8.85	2	8.90	8.82	-1	2,524	-0.04%
2020/07/20	3	8.83	1	8.83	8.81	2	2,506	0.08%
2020/07/16	1	9.13	5	9.16	9.07	-4	2,493	-0.16%
2020/07/15	22	9.10	31	9.09	9.05	-9	2,489	-0.36%
2020/07/13	4	8.94	15	9.00	8.99	-11	2,432	-0.45%
2020/07/10	32	9.07	30.2	9.12	9.01	1.8	2,427	0.08%
2020/07/09	9.1	8.92	2.2	8.97	9.02	6.9	2,299	0.30%
2020/07/08	0	0.00	28	8.90	8.95	-28	2,282	-1.23%
2020/07/07	0	0.00	10.3	8.95	8.95	-10.3	2,272	-0.45%
2020/07/06	7	8.98	9	8.96	9.00	-2	2,268	-0.09%
2020/07/01	35	9.12	1	9.14	9.04	34	2,231	1.52%
2020/06/30	2	8.97	3	8.91	8.97	-1	2,179	-0.05%
2020/06/29	3	8.81	15	8.79	8.90	-12	2,173	-0.55%
2020/06/24	8	8.96	2	8.93	8.93	6	2,151	0.28%
2020/06/23	1	9.00	3	8.95	8.95	-2	2,160	-0.09%
2020/06/22	4	9.02	11	9.02	9.00	-7	2,149	-0.33%
2020/06/19	5	8.90	39	8.89	9.01	-34	2,153	-1.58%
2020/06/18	15	9.07	0	0.00	9.07	15	2,100	0.71%
2020/06/17	14	9.15	8	9.14	9.09	6	2,084	0.29%
2020/06/16	37	9.30	40	9.23	9.30	-3	2,008	-0.15%
2020/06/15	25	8.81	2	8.82	8.82	23	1,639	1.40%
2020/06/12	2	7.85	1	7.92	8.02	1	1,543	0.06%
2020/06/11	1	8.25	0	0.00	8.08	1	1,522	0.07%
2020/06/10	0	0.00	10	8.30	8.30	-10	1,522	-0.66%
2020/06/09	11	8.40	40	8.33	8.35	-29	1,575	-1.84%
2020/06/03	3	8.45	0	0.00	8.42	3	1,682	0.18%
2020/06/02	16	8.23	2	8.37	8.37	14	1,665	0.84%
2020/06/01	3	8.12	0	0.00	8.20	3	1,627	0.18%
2020/05/29	0	0.00	1	8.07	8.09	-1	1,623	-0.06%
2020/05/28	1	7.96	5	8.05	8.00	-4	1,645	-0.24%
2020/05/27	0	0.00	11	7.91	7.92	-11	1,668	-0.66%
2020/05/26	2	7.84	1	7.86	7.85	1	1,860	0.05%
2020/05/22	0	0.00	2	7.96	7.79	-2	2,163	-0.09%
2020/05/21	3	7.80	0	0.00	7.85	3	2,157	0.14%
2020/05/20	0	0.00	2	7.76	7.75	-2	2,155	-0.09%
2020/05/19	1	7.70	0	0.00	7.75	1	2,166	0.05%
2020/05/18	0	0.00	2	7.49	7.71	-2	2,155	-0.09%
2020/05/15	2	7.36	2	7.41	7.41	0	2,125	0.00%
2020/05/12	0	0.00	1	7.47	7.47	-1	2,111	-0.05%
2020/05/11	2	7.47	6	7.50	7.48	-4	2,113	-0.19%
2020/05/04	6	7.35	6	7.36	7.33	0	2,284	0.00%
2020/04/28	0	0.00	2	7.30	7.30	-2	2,238	-0.09%
2020/04/27	1	7.23	10	7.25	7.24	-9	2,253	-0.40%
2020/04/22	0	0.00	1.9	7.01	7.03	-1.9	2,248	-0.08%
2020/04/20	0	0.00	2	7.19	7.22	-2	2,226	-0.09%
2020/04/17	2	7.25	0	0.00	7.22	2	2,223	0.09%
2020/04/15	0	0.00	3	7.25	7.31	-3	2,206	-0.14%
2020/04/13	6	7.15	10	7.17	7.09	-4	2,159	-0.19%
2020/04/10	0	0.00	10	7.20	7.20	-10	2,159	-0.46%
2020/04/09	10	7.08	0	0.00	7.11	10	2,157	0.46%
2020/04/08	2	7.04	0	0.00	7.08	2	2,163	0.09%
2020/03/31	0	0.00	3	6.80	6.71	-3	2,176	-0.14%
2020/03/27	10	6.84	2	7.00	6.83	8	2,162	0.37%
2020/03/25	5	7.05	0	0.00	6.92	5	2,153	0.23%
2020/03/24	5	6.95	0	0.00	6.95	5	2,127	0.24%
2020/03/23	0	0.00	1	6.82	7.03	-1	2,121	-0.05%
2020/03/19	0	0.00	10	6.36	6.05	-10	2,062	-0.48%
2020/03/18	1	6.72	0	0.00	6.65	1	2,032	0.05%
2020/03/13	1	7.00	0	0.00	7.14	1	1,964	0.05%
2020/03/12	4	7.89	6	7.66	7.70	-2	1,898	-0.11%
2020/03/09	3	8.71	0	0.00	8.62	3	1,777	0.17%
2020/03/06	1	9.01	0	0.00	9.00	1	1,731	0.06%
2020/03/04	3	9.06	0	0.00	9.01	3	1,709	0.18%
2020/03/03	0	0.00	3	9.19	9.10	-3	1,687	-0.18%
2020/03/02	4.2	9.08	2	9.11	9.01	2.2	1,643	0.13%
2020/02/27	3.8	9.12	4	9.51	9.21	-0.2	1,595	-0.01%
2020/02/26	0	0.00	11	9.25	9.43	-11	1,403	-0.78%
2020/02/25	0	0.00	4	9.02	9.00	-4	1,121	-0.36%
2020/02/24	2	8.90	1	9.01	8.91	1	1,085	0.09%
2020/02/20	2	8.97	0	0.00	8.94	2	1,064	0.19%
2020/02/19	0	0.00	5	8.96	8.97	-5	1,053	-0.47%
2020/02/17	0	0.00	2	8.83	8.83	-2	1,062	-0.19%
2020/02/14	1	8.89	0	0.00	8.89	1	1,075	0.09%
2020/02/12	0	0.00	6	8.90	8.89	-6	1,068	-0.56%
2020/02/11	1	8.96	1	8.98	8.91	0	1,060	0.00%
2020/02/10	6	9.11	31	9.08	9.00	-25	1,051	-2.38%
2020/02/07	9	8.95	30	9.06	9.06	-21	988	-2.12%
2020/02/06	2	8.58	40	8.53	8.60	-38	880	-4.31%
2020/02/05	3	8.40	0	0.00	8.40	3	887	0.34%
2020/01/31	1	8.61	0	0.00	8.64	1	883	0.11%
2020/01/30	0	0.00	20	8.75	8.66	-20	882	-2.27%
2020/01/17	2	8.91	0	0.00	8.91	2	861	0.23%
2020/01/09	1	8.90	0	0.00	8.90	1	876	0.11%
2020/01/02	0	0.00	2	9.07	9.05	-2	886	-0.23%
2019/12/31	6	8.99	0	0.00	8.98	6	869	0.69%
2019/12/17	2	9.02	0	0.00	9.05	2	956	0.21%
2019/12/16	0	0.00	1	9.00	9.04	-1	944	-0.11%
2019/12/13	0	0.00	5	9.00	8.97	-5	940	-0.53%
2019/12/12	4	8.99	0.3	8.95	8.99	3.7	946	0.39%
2019/12/10	2	9.02	0	0.00	9.02	2	952	0.21%
2019/12/09	6	9.02	0	0.00	9.03	6	985	0.61%
2019/12/02	1	8.99	0	0.00	8.97	1	1,056	0.09%
2019/11/29	2	9.01	0	0.00	9.00	2	1,064	0.19%
2019/11/25	2	9.02	0	0.00	9.03	2	1,077	0.19%
2019/11/19	2	8.86	10	8.89	8.85	-8	1,123	-0.71%
2019/11/18	3	8.95	30	8.90	8.95	-27	1,099	-2.46%
2019/11/15	3	9.00	0	0.00	8.99	3	1,093	0.27%
2019/11/14	8	9.09	0	0.00	9.06	8	1,091	0.73%
2019/11/13	6	9.11	0	0.00	9.09	6	1,084	0.55%
2019/11/12	5	9.20	0	0.00	9.16	5	1,083	0.46%
2019/11/11	1	9.17	1	9.22	9.22	0	1,099	0.00%
2019/11/08	1	9.27	0	0.00	9.27	1	1,165	0.09%
2019/11/07	1	9.29	0	0.00	9.29	1	1,190	0.08%
2019/11/06	25	9.29	0	0.00	9.29	25	1,198	2.09%
2019/11/05	2	9.29	0	0.00	9.29	2	1,225	0.16%
2019/11/04	0	0.00	1	9.29	9.30	-1	1,248	-0.08%
2019/11/01	2	9.24	10	9.24	9.24	-8	1,257	-0.64%
2019/10/29	5	9.25	0	0.00	9.24	5	1,338	0.37%
2019/10/28	1	9.26	0	0.00	9.26	1	1,351	0.07%
2019/10/23	2	9.28	0	0.00	9.29	2	1,443	0.14%
2019/10/22	21	9.39	2	9.40	9.36	19	1,482	1.28%
2019/10/21	10	9.32	0	0.00	9.38	10	1,594	0.63%
2019/10/18	2	9.30	0	0.00	9.30	2	1,694	0.12%
2019/10/17	4	9.31	0	0.00	9.32	4	1,843	0.22%
2019/10/07	0	0.00	0.2	9.22	9.23	-0.2	2,900	-0.01%
2019/09/27	1	9.26	0	0.00	9.22	1	2,931	0.03%
2019/09/26	1	9.41	0	0.00	9.41	1	2,921	0.03%
2019/09/25	14	9.59	0	0.00	9.51	14	2,877	0.49%
2019/09/24	1	9.75	0	0.00	9.72	1	2,804	0.04%
2019/09/20	4	9.88	0	0.00	9.88	4	2,777	0.14%
2019/09/18	6	9.88	6	9.90	9.89	0	2,773	0.00%
2019/09/17	10	9.95	0	0.00	9.90	10	2,765	0.36%
2019/09/16	5	9.97	0	0.00	9.97	5	2,758	0.18%
2019/09/09	6	9.99	0	0.00	9.99	6	2,708	0.22%
2019/09/06	2	9.98	0	0.00	10.00	2	2,686	0.07%
2019/08/29	0	0.00	0.3	10.00	10.00	-0.3	2,611	-0.01%
2019/08/27	0	0.00	1	10.10	10.10	-1	2,604	-0.04%
2019/08/26	0	0.00	0.2	9.98	9.99	-0.2	2,560	-0.01%
2019/08/23	0	0.00	10	10.00	10.00	-10	2,548	-0.39%
2019/08/22	0	0.00	1	10.05	10.05	-1	2,542	-0.04%
2019/08/21	0	0.00	2	10.08	10.10	-2	2,538	-0.08%
2019/08/19	4	10.01	3	10.05	10.00	1	2,533	0.04%
2019/08/16	15	10.08	0	0.00	10.05	15	2,510	0.60%
2019/08/15	1	10.00	0	0.00	10.05	1	2,502	0.04%
2019/08/14	4	10.16	2	10.20	10.10	2	2,481	0.08%
2019/08/13	4	10.45	3	10.32	10.30	1	2,458	0.04%
2019/08/12	12	9.97	0	0.00	10.00	12	2,389	0.50%
2019/08/07	10	10.16	0	0.00	10.05	10	2,345	0.43%
2019/08/02	0	0.00	6	10.15	10.25	-6	2,267	-0.26%
2019/08/01	0	0.00	6	10.15	10.15	-6	2,209	-0.27%
2019/07/31	10	10.20	1	10.25	10.20	9	2,183	0.41%
2019/07/29	2	10.20	0	0.00	10.30	2	2,159	0.09%
2019/07/26	0	0.00	13	10.25	10.25	-13	2,145	-0.61%
2019/07/23	28	10.38	0	0.00	10.30	28	2,014	1.39%
2019/07/22	32	10.57	11	10.55	10.55	21	1,898	1.11%
2019/07/19	15	10.75	4	10.71	10.75	11	1,783	0.62%
2019/07/18	76	11.08	123	11.07	11.00	-47	1,634	-2.88%	大賣/
2019/07/17	26	10.71	58	10.82	10.85	-32	1,122	-2.85%
2019/07/11	2	9.83	0	0.00	9.83	2	542	0.37%
2019/07/05	1	9.80	0	0.00	9.80	1	504	0.20%
2019/07/03	0	0.00	1	9.88	9.84	-1	497	-0.20%
2019/06/21	2	9.68	0	0.00	9.68	2	506	0.39%
2019/06/19	0	0.00	1	9.62	9.60	-1	512	-0.19%
2019/06/14	1	9.54	0	0.00	9.59	1	537	0.19%
2019/06/13	0	0.00	3	9.55	9.55	-3	546	-0.55%
2019/06/12	0	0.00	1	9.59	9.53	-1	548	-0.18%
2019/06/11	0	0.00	3	9.58	9.59	-3	551	-0.54%
2019/06/10	0	0.00	1	9.61	9.57	-1	554	-0.18%
2019/06/06	0	0.00	2	9.59	9.60	-2	558	-0.36%
2019/06/03	0	0.00	7	9.68	9.65	-7	563	-1.24%
2019/05/24	0	0.00	0.7	9.51	9.55	-0.7	580	-0.12%
2019/05/22	1	9.57	0	0.00	9.59	1	586	0.17%
2019/05/17	2	9.53	0	0.00	9.47	2	670	0.30%
2019/05/16	7	9.62	5	9.61	9.60	2	663	0.30%
2019/05/14	1	9.57	0	0.00	9.60	1	666	0.15%
2019/05/13	5	9.67	0	0.00	9.66	5	668	0.75%
2019/05/10	2	9.56	0	0.00	9.60	2	658	0.30%
2019/05/06	4	9.52	0	0.00	9.53	4	649	0.62%
2019/05/02	2	9.60	0	0.00	9.55	2	646	0.31%
2019/04/25	10	9.60	0	0.00	9.61	10	637	1.57%
2019/04/24	1	9.61	0	0.00	9.62	1	643	0.16%
2019/04/19	1	9.65	0	0.00	9.66	1	638	0.16%
2019/03/29	0	0.00	10.1	9.75	9.80	-10.1	615	-1.63%
2019/03/28	0.4	9.62	0	0.00	9.64	0.4	611	0.07%
2019/03/27	5	9.68	0	0.00	9.68	5	612	0.82%
2019/03/26	5	9.72	0	0.00	9.70	5	623	0.80%
2019/03/21	1	9.75	0	0.00	9.76	1	663	0.15%
2019/03/20	3	9.75	0	0.00	9.80	3	690	0.43%
2019/03/19	2	9.80	0	0.00	9.80	2	737	0.27%
2019/03/14	2	9.85	0.9	9.83	9.85	1.1	1,051	0.10%
2019/03/11	0	0.00	0.3	9.83	9.86	-0.3	1,046	-0.03%
2019/02/21	0	0.00	1	10.00	10.00	-1	1,031	-0.10%
2019/02/19	1	10.10	1	10.15	10.15	0	1,009	0.00%
2019/02/14	5	9.72	5	9.75	9.76	0	948	0.00%
2019/01/29	8	9.54	0	0.00	9.56	8	937	0.85%
2019/01/25	1.2	9.55	0	0.00	9.58	1.2	938	0.13%
2019/01/16	0	0.00	4	9.59	9.58	-4	1,017	-0.39%
2019/01/15	1	9.49	0	0.00	9.51	1	1,012	0.10%
2019/01/11	2	9.56	0	0.00	9.57	2	1,014	0.20%
2019/01/03	0	0.00	1	9.60	9.57	-1	1,067	-0.09%
2019/01/02	1	9.60	0	0.00	9.60	1	1,067	0.09%
2018/12/27	1	9.70	11	9.70	9.73	-10	1,069	-0.94%
2018/12/24	1	9.72	0	0.00	9.78	1	1,067	0.09%
2018/12/21	0	0.00	1	9.84	9.71	-1	1,070	-0.09%
2018/12/20	1	9.71	1	9.76	9.72	0	1,062	0.00%
2018/12/19	1	9.82	0	0.00	9.82	1	1,050	0.10%
2018/12/18	43	9.93	0	0.00	9.91	43	1,032	4.16%
2018/12/17	2	10.05	1	10.05	10.10	1	1,002	0.10%
2018/12/14	2	10.15	0	0.00	10.15	2	987	0.20%
2018/12/13	6	10.28	0.2	10.20	10.25	5.8	980	0.60%
2018/12/12	6	10.38	9	10.34	10.40	-3	951	-0.32%
2018/12/11	33	10.53	12	10.54	10.50	21	890	2.36%
2018/12/10	0	0.00	3	9.57	9.70	-3	593	-0.51%
2018/12/06	1	9.30	0	0.00	9.38	1	568	0.18%
2018/12/05	2	9.40	0	0.00	9.44	2	563	0.35%
2018/12/04	0.5	9.49	0	0.00	9.50	0.5	573	0.09%
2018/11/30	0	0.00	1	9.47	9.55	-1	576	-0.17%
2018/11/20	1	9.19	0	0.00	9.19	1	578	0.17%
2018/11/19	0	0.00	5	9.20	9.21	-5	601	-0.83%
2018/11/08	2	9.13	0	0.00	9.15	2	728	0.27%
2018/11/06	0	0.00	2	9.10	9.10	-2	743	-0.27%
2018/10/30	0	0.00	2	9.08	9.06	-2	740	-0.27%
2018/10/26	2	9.02	0	0.00	9.11	2	745	0.27%
2018/10/25	0	0.00	3	9.04	9.20	-3	733	-0.41%
2018/10/22	2	9.00	0	0.00	9.02	2	780	0.26%
2018/10/19	1	8.98	0	0.00	8.96	1	783	0.13%
2018/10/18	1	9.05	0	0.00	9.04	1	782	0.13%
2018/10/17	0	0.00	2	9.12	9.06	-2	779	-0.26%
2018/10/16	2	9.03	0	0.00	9.04	2	784	0.25%
2018/10/15	0	0.00	1	9.05	9.04	-1	777	-0.13%
2018/10/11	3	9.13	0	0.00	8.98	3	781	0.38%
2018/10/09	1	9.86	0	0.00	9.87	1	761	0.13%
2018/10/08	2	9.91	0	0.00	9.90	2	758	0.26%
2018/10/05	0	0.00	1.4	9.98	9.95	-1.4	762	-0.18%
2018/10/02	0	0.00	14	10.10	10.10	-14	754	-1.86%
2018/09/18	0	0.00	1	10.05	10.05	-1	791	-0.13%
2018/09/14	2	10.15	0	0.00	10.10	2	811	0.25%
2018/09/13	0	0.00	1	10.05	10.15	-1	819	-0.12%
2018/09/12	0	0.00	2	10.00	10.00	-2	814	-0.25%
2018/09/10	1	9.89	0	0.00	9.88	1	835	0.12%
2018/09/07	2	10.00	1	10.10	10.00	1	831	0.12%
2018/09/04	1	10.15	0	0.00	10.20	1	847	0.12%
2018/09/03	0	0.00	1	10.15	10.15	-1	852	-0.12%
2018/08/24	2	10.40	0	0.00	10.40	2	923	0.22%
2018/08/23	1	10.40	1	10.45	10.35	0	917	0.00%
2018/08/22	1	10.20	12	10.19	10.20	-11	860	-1.28%
2018/08/20	19	10.06	14	10.00	10.05	5	857	0.58%
2018/08/16	2	10.05	10	10.00	9.99	-8	869	-0.92%
2018/08/15	0	0.00	2	10.10	10.10	-2	848	-0.24%
2018/08/14	0	0.00	0	10.10	10.15	0	843	0.00%
2018/08/13	4	10.23	0	0.00	10.10	4	841	0.48%
2018/08/10	0	0.00	5	10.35	10.35	-5	841	-0.59%
2018/08/08	5	10.30	5	10.35	10.30	0	970	0.00%
2018/08/07	9	10.30	0	0.00	10.40	9	973	0.92%
2018/08/03	0	0.00	14	10.35	10.35	-14	1,103	-1.27%
2018/07/31	7	10.36	60	10.40	10.40	-53	1,131	-4.69%
2018/07/30	0	0.00	10	10.48	10.55	-10	1,120	-0.89%
2018/07/26	4	10.10	140	10.10	10.10	-136	1,042	-13.05%	大賣/鉅額交易
2018/07/25	6	10.10	0	0.00	10.15	6	1,044	0.57%
2018/07/24	2	10.00	2	10.10	10.10	0	1,056	0.00%
2018/07/23	0	0.00	2	10.10	10.05	-2	1,065	-0.19%
2018/07/19	5	10.20	60	10.15	10.10	-55	1,101	-4.99%
2018/07/18	5	10.65	0	0.00	10.60	5	1,104	0.45%
2018/07/13	1	10.60	0	0.00	10.60	1	1,094	0.09%
2018/07/11	0	0.00	1	10.50	10.55	-1	1,131	-0.09%
2018/07/06	0	0.00	2	10.40	10.45	-2	1,173	-0.17%
2018/07/05	2	10.45	0	0.00	10.40	2	1,186	0.17%
2018/07/04	0	0.00	18	10.41	10.45	-18	1,295	-1.39%
2018/07/03	2	10.43	0	0.00	10.45	2	1,311	0.15%
2018/07/02	2	10.65	0	0.00	10.65	2	1,314	0.15%
2018/06/27	0	0.00	2	10.70	10.65	-2	1,348	-0.15%
2018/06/26	16	10.40	16	10.60	10.60	0	1,365	0.00%
2018/06/25	16	10.50	16	10.50	10.50	0	1,360	0.00%
2018/06/22	47	10.50	46	10.60	10.60	1	1,368	0.07%
2018/06/19	88	10.60	90	10.55	10.55	-2	1,396	-0.14%
2018/06/15	13	10.70	0	0.00	10.70	13	1,400	0.93%
2018/06/14	2	10.70	0	0.00	10.65	2	1,403	0.14%
2018/06/13	1	10.75	0	0.00	10.75	1	1,410	0.07%
2018/06/12	9	10.79	0	0.00	10.75	9	1,409	0.64%
2018/06/11	0	0.00	8	10.85	10.85	-8	1,402	-0.57%
2018/06/08	3	10.88	0	0.00	10.90	3	1,426	0.21%
2018/06/07	8	10.90	2	10.95	11.00	6	1,448	0.41%
2018/06/06	3	10.90	0	0.00	10.90	3	1,471	0.20%
2018/06/04	0	0.00	2	11.10	11.00	-2	1,484	-0.13%
2018/06/01	0	0.00	3	11.05	10.95	-3	1,491	-0.20%
2018/05/31	0	0.00	1	10.80	10.80	-1	1,468	-0.07%
2018/05/30	1	10.65	0	0.00	10.65	1	1,565	0.06%
2018/05/29	1	10.70	0	0.00	10.70	1	1,593	0.06%
2018/05/28	1	10.70	0	10.70	10.75	1	1,655	0.06%
2018/05/25	2	10.75	0	0.00	10.70	2	1,772	0.11%
2018/05/24	8	10.78	0	0.00	10.80	8	1,961	0.41%
2018/05/23	5	10.87	0	0.00	10.85	5	2,018	0.25%
2018/05/22	1	10.90	0	0.00	10.95	1	2,035	0.05%
2018/05/21	1	10.90	0	0.00	10.95	1	2,055	0.05%
2018/05/17	6	10.92	0	0.00	10.90	6	2,077	0.29%
2018/05/16	0	0.00	6	10.95	10.95	-6	1,991	-0.30%
2018/05/14	1	11.20	2	11.28	11.10	-1	2,058	-0.05%
2018/05/11	0	0.00	1	11.15	11.25	-1	2,065	-0.05%
2018/05/10	0	0.00	0.3	11.00	11.10	-0.3	2,034	-0.01%
2018/05/09	0	0.00	7	11.00	10.95	-7	2,039	-0.34%
2018/05/08	0	0.00	8	11.00	11.00	-8	2,051	-0.39%
2018/05/07	6	10.90	0	0.00	10.90	6	2,083	0.29%
2018/05/03	1	11.00	0	0.00	10.90	1	2,172	0.05%
2018/04/25	8.1	10.90	0	0.00	10.85	8.1	2,463	0.33%
2018/04/24	10	10.91	8	10.95	10.95	2	2,471	0.08%
2018/04/23	3	11.00	10	10.95	11.00	-7	2,491	-0.28%
2018/04/18	1	11.00	0	0.00	10.95	1	2,651	0.04%
2018/04/12	1	11.45	0	0.00	11.45	1	2,922	0.03%
2018/04/10	0	0.00	10	11.40	11.50	-10	2,966	-0.34%
2018/04/03	2	11.20	0	0.00	11.25	2	2,934	0.07%
2018/03/23	1	11.20	2	11.23	11.25	-1	3,514	-0.03%
2018/03/22	1	11.50	0	0.00	11.50	1	3,538	0.03%
2018/03/20	8	11.50	0	0.00	11.50	8	3,527	0.23%
2018/03/19	9	11.50	8	11.55	11.50	1	3,526	0.03%
2018/03/16	2	11.50	0	0.00	11.50	2	3,530	0.06%
2018/03/14	8	11.65	8	11.55	11.55	0	3,530	0.00%
2018/03/13	1	11.80	1	11.85	11.70	0	3,512	0.00%
2018/03/12	0	0.00	1	11.90	11.90	-1	3,494	-0.03%
2018/03/07	16	11.70	41	11.70	11.70	-25	3,573	-0.70%
2018/03/06	5	11.80	2	11.80	11.70	3	3,566	0.08%
2018/03/05	11	11.98	11	11.98	11.90	0	3,556	0.00%
2018/03/02	6	11.88	0	0.00	11.95	6	3,465	0.17%
2018/03/01	0	0.00	5	12.00	12.00	-5	3,444	-0.15%
2018/02/27	8	11.99	199	11.95	11.85	-191	3,382	-5.65%	大賣/鉅額交易
2018/02/26	12	12.28	8	12.25	12.10	4	3,271	0.12%
2018/02/23	5	11.35	2	11.60	11.60	3	3,083	0.10%
2018/02/22	0	0.00	3	11.15	11.15	-3	3,077	-0.10%
2018/02/21	0	0.00	2	11.00	11.00	-2	3,065	-0.07%
2018/02/12	10	10.75	1	10.70	10.70	9	3,064	0.29%
2018/02/09	10	10.45	0	0.00	10.55	10	3,065	0.33%
2018/02/08	90	10.75	88	10.71	10.70	2	3,145	0.06%
2018/02/07	8	10.90	8	11.00	10.85	0	3,161	0.00%
2018/02/06	5	11.11	11	10.80	10.70	-6	3,145	-0.19%
2018/02/05	1	11.40	0	0.00	11.45	1	3,084	0.03%
2018/02/02	0	0.00	2	11.70	11.55	-2	3,066	-0.07%
2018/02/01	3	11.52	0	0.00	11.50	3	2,995	0.10%
2018/01/30	8	11.85	8	11.60	11.60	0	3,048	0.00%
2018/01/26	0	0.00	7	11.90	11.85	-7	2,987	-0.23%
2018/01/25	0	0.00	19	11.80	11.75	-19	2,943	-0.65%
2018/01/23	1	11.60	2	11.80	11.60	-1	2,881	-0.03%
2018/01/22	2	11.45	0	0.00	11.45	2	2,704	0.07%
2018/01/16	5	11.65	0	0.00	11.70	5	2,631	0.19%
2018/01/15	0	0.00	1	11.65	11.65	-1	2,634	-0.04%
2018/01/12	2	11.85	4	11.96	11.80	-2	2,604	-0.08%
2018/01/09	12	11.79	24	11.76	11.80	-12	2,440	-0.49%
2018/01/05	2	11.30	0	0.00	11.40	2	2,229	0.09%
2018/01/04	0	0.00	30	11.40	11.35	-30	2,206	-1.36%
2018/01/02	2.1	11.60	15	11.56	11.60	-12.9	2,234	-0.58%