華泰 (2329)-中國信託-高雄券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
61.7
漲跌
▼1.1
漲幅
-1.75%
成交量
6,556張
產業
上市半導體類股
617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

華泰 (2329)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	8	62.30	3	61.77	61.70	5	33,592	0.01%
2024/05/02	4.2	62.57	7	62.14	62.80	-2.8	34,018	-0.01%
2024/04/30	10.2	64.11	1	64.20	64.10	9.2	34,288	0.03%
2024/04/29	15	64.97	15	64.76	64.70	0	34,831	0.00%
2024/04/26	23	63.88	3	63.10	62.90	20	36,360	0.06%
2024/04/25	44	62.41	30	62.19	62.60	14	37,672	0.04%
2024/04/24	60	62.52	23.6	62.40	62.50	36.4	38,074	0.10%
2024/04/23	6.2	59.44	6	59.37	60.10	0.2	38,862	0.00%
2024/04/22	49	61.49	152	61.19	58.40	-103	39,794	-0.26%	大賣/鉅額交易
2024/04/19	7	65.48	9.1	65.17	64.60	-2.1	39,505	-0.01%
2024/04/18	65	68.88	100.2	68.82	67.60	-35.2	39,578	-0.09%
2024/04/17	158.3	68.78	46.3	68.90	70.10	112	39,749	0.28%	大買/鉅額交易
2024/04/16	17	66.63	157	65.42	63.80	-140	39,760	-0.35%	大賣/鉅額交易
2024/04/15	10	67.56	7	68.49	68.70	3	39,849	0.01%
2024/04/12	55	68.72	31	68.03	67.70	24	39,702	0.06%
2024/04/11	141.3	70.14	126	69.69	69.20	15.3	39,507	0.04%	大買/大賣/
2024/04/10	80.1	69.25	62	68.70	69.70	18.1	38,744	0.05%
2024/04/09	13	64.90	20	64.80	64.80	-7	37,946	-0.02%
2024/04/08	7	66.46	4.1	66.11	66.30	2.9	37,819	0.01%
2024/04/03	5.4	65.08	2.1	65.20	65.20	3.3	37,746	0.01%
2024/04/02	8	65.89	2	65.50	65.50	6	37,755	0.02%
2024/04/01	0	0.00	0.1	67.00	66.10	-0.1	37,832	0.00%
2024/03/29	3	65.67	2	65.60	65.60	1	37,807	0.00%
2024/03/28	7.5	65.99	5	65.70	65.40	2.5	37,812	0.01%
2024/03/27	4	66.33	1	66.70	66.40	3	37,778	0.01%
2024/03/26	9.1	66.31	4	66.90	65.90	5.1	37,839	0.01%
2024/03/25	1.2	68.43	2	68.90	68.20	-0.8	37,583	0.00%
2024/03/22	21	69.69	14.2	69.48	68.70	6.8	37,745	0.02%
2024/03/21	21	69.76	33	69.16	68.60	-12	37,517	-0.03%
2024/03/20	23.1	68.92	26.1	69.00	69.20	-2.9	37,717	-0.01%
2024/03/19	58.1	69.14	41.1	68.86	68.60	17	37,982	0.04%
2024/03/18	95.1	68.70	75.3	69.44	71.00	19.8	37,687	0.05%
2024/03/15	19	65.39	21.2	65.29	65.00	-2.2	37,075	-0.01%
2024/03/14	22.6	65.12	25.2	65.33	64.90	-2.6	37,195	-0.01%
2024/03/13	23	67.11	157.1	66.60	66.20	-134	37,689	-0.36%	大賣/鉅額交易
2024/03/12	21.5	68.00	16	67.99	67.80	5.5	37,976	0.01%
2024/03/11	41.4	68.38	22.3	68.33	68.00	19.2	38,606	0.05%
2024/03/08	158.3	69.74	89.2	68.82	67.30	69.1	39,814	0.17%	大買/
2024/03/07	67.4	70.00	130.2	68.94	68.30	-62.8	41,145	-0.15%	大賣/
2024/03/06	53.9	71.02	101	71.12	70.10	-47.1	42,862	-0.11%	大賣/
2024/03/05	38.6	71.82	41.3	71.71	71.40	-2.7	45,935	-0.01%
2024/03/04	48.2	72.41	41.3	71.97	71.00	6.9	47,851	0.01%
2024/03/01	62.8	72.60	62.4	72.23	71.40	0.3	49,003	0.00%
2024/02/29	91.6	72.92	57.1	72.91	72.40	34.5	48,764	0.07%
2024/02/27	66.5	73.23	81.2	72.02	71.90	-14.7	48,072	-0.03%
2024/02/26	84	75.51	48.4	75.26	74.20	35.6	47,394	0.08%
2024/02/23	190.5	82.71	222.6	81.59	77.10	-32.1	46,942	-0.07%	大買/大賣/
2024/02/22	193.1	84.73	163.6	84.12	82.80	29.5	44,967	0.07%	大買/大賣/
2024/02/21	115.4	79.37	167	79.64	81.60	-51.6	42,907	-0.12%	大買/大賣/
2024/02/20	122.6	75.44	111	75.07	74.20	11.6	41,744	0.03%	大買/大賣/
2024/02/19	279.6	73.15	244.4	74.42	74.90	35.2	42,514	0.08%	大買/大賣/
2024/02/16	95.3	73.91	93	76.56	77.40	2.3	41,516	0.01%
2024/02/15	50.3	68.46	112	68.98	70.40	-61.7	41,053	-0.15%	大賣/
2024/02/05	31.1	64.70	44.2	64.23	64.00	-13.1	40,532	-0.03%
2024/02/02	53.2	65.08	38.2	65.03	64.60	15	40,662	0.04%
2024/02/01	33.6	64.40	40.2	64.49	64.10	-6.6	41,656	-0.02%
2024/01/31	36	63.45	32.1	63.55	63.70	3.9	43,155	0.01%
2024/01/30	45.6	62.56	32	63.03	63.50	13.6	42,833	0.03%
2024/01/29	13	60.26	9	60.78	61.20	4	42,493	0.01%
2024/01/26	151	62.27	150.1	60.52	60.50	1	42,731	0.00%	大買/大賣/
2024/01/25	28.1	63.13	84.3	62.55	63.20	-56.2	42,491	-0.13%
2024/01/24	18	63.03	18	63.16	62.70	0	42,048	0.00%
2024/01/23	29.5	63.53	36.3	63.01	62.70	-6.8	41,855	-0.02%
2024/01/22	166.4	63.94	155.4	63.47	64.40	11	41,336	0.03%	大買/大賣/
2024/01/19	89.4	62.40	102.3	62.49	62.20	-12.9	39,919	-0.03%	大賣/
2024/01/18	32	59.03	28.6	59.22	58.90	3.4	38,710	0.01%
2024/01/17	126.4	60.56	101.1	60.18	59.80	25.3	38,324	0.07%	大買/大賣/
2024/01/16	146.1	60.30	147.1	60.79	60.30	-1	37,521	0.00%	大買/大賣/
2024/01/15	28.4	57.64	72.4	57.84	57.90	-44	36,513	-0.12%
2024/01/12	96	57.10	32.1	57.44	57.40	63.9	36,359	0.18%
2024/01/11	78.3	56.41	49.3	56.24	57.50	29	35,996	0.08%
2024/01/10	104.3	54.90	53.1	55.22	55.70	51.2	35,326	0.14%	大買/
2024/01/09	10	53.68	9	53.83	53.50	1	34,873	0.00%
2024/01/08	35	53.76	7	53.16	53.00	28	34,613	0.08%
2024/01/05	21	53.76	34.1	53.75	54.20	-13.1	34,721	-0.04%
2024/01/04	7	53.43	29	53.41	52.50	-22	34,824	-0.06%
2024/01/03	20	53.38	16	53.55	53.30	4	35,051	0.01%
2024/01/02	10.3	53.94	98	53.70	54.00	-87.7	35,501	-0.25%
2023/12/29	18	54.34	13	54.46	54.50	5	35,582	0.01%
2023/12/28	20	54.53	21	54.37	54.20	-1	35,657	0.00%
2023/12/27	18	55.51	44	54.69	54.70	-26	35,887	-0.07%
2023/12/26	5.2	55.37	6	55.60	55.60	-0.8	36,254	0.00%
2023/12/25	41	55.59	11	55.62	55.10	30	36,387	0.08%
2023/12/22	13.4	55.66	2	55.60	55.20	11.4	36,387	0.03%
2023/12/21	15	55.43	9	55.36	55.20	6	36,415	0.02%
2023/12/20	14	56.85	10	56.55	56.60	4	36,337	0.01%
2023/12/19	17	56.56	107	55.93	56.40	-90	36,401	-0.25%	大賣/
2023/12/18	37	58.41	32	58.29	57.60	5	36,228	0.01%
2023/12/15	39	60.10	42.1	59.18	58.50	-3.1	36,250	-0.01%
2023/12/14	57.1	61.80	39	60.98	60.60	18.1	35,925	0.05%
2023/12/13	55	60.66	88.1	60.71	61.60	-33.1	35,431	-0.09%
2023/12/12	150	60.99	128	60.35	60.20	22	35,312	0.06%	大買/大賣/
2023/12/11	40	61.01	35	60.93	60.50	5	35,038	0.01%
2023/12/08	112	62.33	22.7	61.23	60.60	89.3	34,812	0.26%	大買/
2023/12/07	84.1	61.97	76	61.84	61.50	8	34,263	0.02%
2023/12/06	58	63.32	76	63.24	62.30	-18	33,966	-0.05%
2023/12/05	151.6	63.73	144.1	63.26	63.70	7.5	33,394	0.02%	大買/大賣/
2023/12/04	107.1	65.64	102.6	65.61	64.90	4.5	32,104	0.01%	大買/大賣/
2023/12/01	147	62.18	158.1	62.58	64.00	-11.1	30,362	-0.04%	大買/大賣/
2023/11/30	202.2	59.21	174.1	59.49	59.30	28.1	28,309	0.10%	大買/大賣/
2023/11/29	119.1	55.48	175	56.74	58.30	-55.9	25,051	-0.22%	大買/大賣/
2023/11/28	78	49.92	111.5	51.29	53.00	-33.5	23,339	-0.14%	大賣/
2023/11/27	25	48.49	26	48.44	48.25	-1	22,453	0.00%
2023/11/24	12	48.01	12	47.93	47.80	0	22,408	0.00%
2023/11/22	19	48.59	40	48.55	49.10	-21	23,064	-0.09%
2023/11/21	81	49.70	44	49.48	48.85	37	23,155	0.16%
2023/11/20	12	48.76	23	48.96	49.05	-11	23,552	-0.05%
2023/11/17	30	47.92	38.2	48.19	48.60	-8.2	23,882	-0.03%
2023/11/16	128.2	48.98	106.3	49.60	47.60	21.9	23,936	0.09%	大買/大賣/
2023/11/15	48	49.91	91.1	49.50	48.90	-43.1	22,601	-0.19%
2023/11/14	31	48.60	48	48.46	48.40	-17	23,267	-0.07%
2023/11/13	34.1	47.52	66	47.70	47.80	-31.9	23,355	-0.14%
2023/11/10	36	46.00	32	46.46	47.10	4	23,826	0.02%
2023/11/09	160	47.34	85.4	47.23	46.40	74.6	23,355	0.32%	大買/
2023/11/08	125.4	47.15	165.4	47.93	49.00	-40	21,885	-0.18%	大買/大賣/
2023/11/07	8	44.38	4	44.65	44.55	4	20,088	0.02%
2023/11/06	16.1	44.21	17	44.04	44.35	-0.9	20,325	0.00%
2023/11/03	17	44.61	32.5	44.62	44.15	-15.5	20,374	-0.08%
2023/11/02	43	43.45	36.3	43.46	43.55	6.7	20,298	0.03%
2023/11/01	2	41.85	5	42.10	42.05	-3	20,381	-0.01%
2023/10/31	35	42.90	46	42.23	41.40	-11	20,638	-0.05%
2023/10/30	1	42.90	17	43.26	43.15	-16	20,820	-0.08%
2023/10/27	38.4	43.43	11.5	42.90	42.60	26.9	21,039	0.13%
2023/10/26	35.5	43.25	70	43.67	43.40	-34.5	23,202	-0.15%
2023/10/25	19	42.98	26	43.01	42.50	-7	25,412	-0.03%
2023/10/24	10	43.14	14	43.20	43.40	-4	26,472	-0.02%
2023/10/23	13	42.34	12	42.59	42.25	1	28,862	0.00%
2023/10/20	10	41.48	12	41.86	41.65	-2	29,178	-0.01%
2023/10/19	13	41.18	13	41.36	41.35	0	30,498	0.00%
2023/10/18	18.1	41.47	15.4	41.57	41.40	2.7	31,343	0.01%
2023/10/17	1.2	42.83	2	43.30	42.55	-0.8	31,695	0.00%
2023/10/16	46	42.23	25	42.39	42.60	21	32,822	0.06%
2023/10/13	31.2	43.83	48	43.36	43.30	-16.8	34,618	-0.05%
2023/10/12	14.1	44.32	12	44.21	44.20	2.1	35,274	0.01%
2023/10/11	45.3	44.18	5	43.80	43.50	40.3	35,856	0.11%
2023/10/06	62.2	44.56	56	44.28	43.70	6.2	36,649	0.02%
2023/10/05	15.3	43.79	7	43.59	43.20	8.3	36,354	0.02%
2023/10/04	7	42.85	4	42.85	43.00	3	36,541	0.01%
2023/10/03	24	44.18	8	43.97	43.70	16	36,799	0.04%
2023/10/02	32	43.87	15	43.99	43.65	17	36,713	0.05%
2023/09/28	6.1	42.03	16	42.11	42.00	-9.9	36,905	-0.03%
2023/09/27	11	40.81	7	41.29	41.30	4	37,408	0.01%
2023/09/26	7	41.92	7	41.07	41.00	0	37,954	0.00%
2023/09/25	6	41.61	7	41.61	41.55	-1	38,175	0.00%
2023/09/22	13	41.17	16.2	41.48	41.75	-3.2	38,225	-0.01%
2023/09/21	11	40.60	11.5	40.68	40.75	-0.5	38,127	0.00%
2023/09/20	13	41.76	6	42.08	41.40	7	38,057	0.02%
2023/09/19	5	41.79	6	42.00	41.55	-1	37,914	0.00%
2023/09/18	4	41.71	19.5	41.64	41.65	-15.5	37,833	-0.04%
2023/09/15	9	41.96	1	42.75	42.80	8	37,744	0.02%
2023/09/14	17	42.73	7	42.63	42.45	10	37,609	0.03%
2023/09/13	18	41.65	9	41.78	41.75	9	37,516	0.02%
2023/09/12	18	42.41	8	41.96	41.80	10	37,445	0.03%
2023/09/11	19.1	42.75	27	42.39	42.45	-7.9	37,416	-0.02%
2023/09/08	26	44.70	4	44.88	44.25	22	37,217	0.06%
2023/09/07	8	45.53	18	45.76	45.90	-10	37,063	-0.03%
2023/09/06	11	45.57	17	45.69	45.35	-6	36,937	-0.02%
2023/09/05	11	44.98	17	45.00	45.05	-6	36,983	-0.02%
2023/09/04	17	44.28	5	44.10	44.25	12	36,919	0.03%
2023/09/01	67.1	46.18	18	45.94	45.00	49.1	36,767	0.13%
2023/08/31	19.6	46.14	44.1	46.07	47.30	-24.5	36,176	-0.07%
2023/08/30	39	45.27	15	45.17	44.90	24	35,617	0.07%
2023/08/29	37	44.44	29	44.74	44.25	8	35,377	0.02%
2023/08/28	21	43.61	23	43.27	43.35	-2	35,034	-0.01%
2023/08/25	59	45.03	66	45.03	44.85	-7	34,620	-0.02%
2023/08/24	78	47.13	76	47.14	45.85	2	34,453	0.01%
2023/08/23	30	45.94	55	45.88	45.95	-25	33,826	-0.07%
2023/08/22	36	47.16	24	47.36	46.65	12	33,226	0.04%
2023/08/21	95	46.57	44.1	46.58	46.20	51	32,652	0.16%
2023/08/18	168	49.16	144.6	48.36	47.40	23.5	32,034	0.07%	大買/大賣/
2023/08/17	89.2	47.99	81	47.82	48.05	8.2	30,405	0.03%
2023/08/16	95	47.98	43	48.45	48.90	52	29,604	0.18%
2023/08/15	22	46.56	6.1	46.32	46.80	15.9	28,593	0.06%
2023/08/14	23	46.39	18	44.54	45.25	5	28,431	0.02%
2023/08/11	23	45.19	9	45.36	45.40	14	28,255	0.05%
2023/08/10	16	44.48	171	43.45	43.80	-155	28,089	-0.55%	大賣/鉅額交易
2023/08/09	13.3	48.49	4	48.38	48.10	9.3	27,736	0.03%
2023/08/08	34	50.53	13.4	50.26	50.60	20.6	27,426	0.08%
2023/08/07	45.1	48.22	14.4	48.84	49.15	30.7	27,056	0.11%
2023/08/04	3	46.40	29	45.60	47.00	-26	26,718	-0.10%
2023/08/02	11.2	43.15	58	42.73	43.20	-46.8	26,388	-0.18%
2023/08/01	16	45.57	57.5	44.80	45.60	-41.5	26,018	-0.16%
2023/07/31	220.7	48.03	223.8	46.64	44.95	-3.1	25,697	-0.01%	大買/大賣/
2023/07/28	244.5	46.39	195.5	46.45	48.20	49	23,253	0.21%	大買/大賣/
2023/07/27	48.5	43.36	66.4	43.32	43.85	-17.9	20,763	-0.09%
2023/07/26	357.1	41.08	244.3	40.36	39.90	112.9	19,539	0.58%	大買/大賣/鉅額交易
2023/07/25	6	38.72	52.5	38.93	39.05	-46.5	16,965	-0.27%
2023/07/24	120.8	34.47	85.1	34.79	35.50	35.7	16,570	0.22%	大買/
2023/07/21	46	31.68	64	31.79	32.30	-18	15,148	-0.12%
2023/07/20	11	30.83	33	30.73	30.70	-22	14,276	-0.15%
2023/07/19	76	31.81	51	32.04	30.80	25	13,783	0.18%
2023/07/18	162.5	32.01	135	32.93	33.25	27.5	12,585	0.22%	大買/大賣/
2023/07/17	40	29.85	28	30.01	30.25	12	10,657	0.11%
2023/07/14	31	29.20	37.5	29.68	30.45	-6.5	9,851	-0.07%
2023/07/13	61	29.69	105	29.49	29.00	-44	9,083	-0.48%	大賣/
2023/07/12	18	27.86	49	27.96	28.10	-31	8,336	-0.37%
2023/07/11	39	27.88	5	27.90	28.00	34	8,194	0.41%
2023/07/10	36	27.73	19	27.92	27.65	17	8,027	0.21%
2023/07/07	3	26.63	2	26.88	26.60	1	8,024	0.01%
2023/07/06	84	27.97	37	28.30	27.50	47	7,774	0.60%
2023/07/05	37	27.04	53	27.29	27.55	-16	7,076	-0.23%
2023/07/04	22	25.83	29	26.03	25.90	-7	6,408	-0.11%
2023/07/03	18	24.12	9	24.04	24.30	9	5,833	0.15%
2023/06/30	2	22.73	1	22.55	23.00	1	5,504	0.02%
2023/06/29	3	22.17	0	0.00	22.50	3	5,433	0.06%
2023/06/28	5	22.84	1	23.10	22.80	4	5,557	0.07%
2023/06/27	6	22.70	2	22.80	22.75	4	5,579	0.07%
2023/06/26	4	23.00	5	22.80	22.80	-1	5,702	-0.02%
2023/06/20	0	0.00	11	23.25	23.20	-11	5,728	-0.19%
2023/06/19	0	0.00	1	23.40	23.25	-1	5,695	-0.02%
2023/06/16	6	23.28	6	23.41	23.15	0	5,648	0.00%
2023/06/15	13	23.70	2	23.75	23.90	11	5,535	0.20%
2023/06/14	24	23.90	6	24.00	24.20	18	5,410	0.33%
2023/06/13	10	23.36	15.3	23.38	23.30	-5.3	5,251	-0.10%
2023/06/12	16	22.98	1	23.00	22.95	15	5,123	0.29%
2023/06/09	21	23.20	14	23.15	23.00	7	5,023	0.14%
2023/06/08	2	22.38	22	22.41	22.50	-20	4,730	-0.42%
2023/06/07	4	22.05	24	22.27	22.05	-20	4,611	-0.43%
2023/06/05	1	21.30	49	21.99	21.65	-48	4,642	-1.03%
2023/06/02	1	21.05	0	0.00	21.10	1	4,455	0.02%
2023/06/01	0	0.00	10	21.05	20.95	-10	4,403	-0.23%
2023/05/31	2	21.25	6.1	21.01	21.15	-4.1	4,377	-0.09%
2023/05/30	14	21.14	5	20.91	20.70	9	4,251	0.21%
2023/05/29	0	0.00	5	20.29	20.55	-5	4,031	-0.12%
2023/05/26	2	19.70	0	0.00	19.80	2	3,892	0.05%
2023/05/22	0	0.00	0.1	19.30	19.55	-0.1	4,008	0.00%
2023/05/19	0	0.00	20	19.20	19.20	-20	4,178	-0.48%
2023/05/16	20	19.05	0	0.00	19.00	20	4,242	0.47%
2023/05/12	4	19.15	2	18.95	18.80	2	4,260	0.05%
2023/05/11	4	19.15	2	18.95	18.80	2	4,278	0.05%
2023/05/10	1	19.55	1	19.40	19.45	0	4,280	0.00%
2023/05/09	1	19.40	0	0.00	19.40	1	4,290	0.02%
2023/05/05	1	19.50	0	0.00	19.60	1	4,428	0.02%
2023/05/04	2	19.25	0	0.00	19.20	2	4,823	0.04%
2023/05/03	0	0.00	1	19.35	19.35	-1	4,895	-0.02%
2023/04/28	1	19.80	0	0.00	19.55	1	4,937	0.02%
2023/04/26	1	19.60	0	0.00	19.60	1	4,900	0.02%
2023/04/25	2	19.78	0	0.00	19.75	2	4,886	0.04%
2023/04/21	2	20.30	2	20.85	20.30	0	4,835	0.00%
2023/04/20	0	0.00	4	20.91	20.85	-4	4,793	-0.08%
2023/04/19	2	21.30	0	0.00	21.30	2	4,767	0.04%
2023/04/18	4	21.53	2	21.63	21.50	2	4,745	0.04%
2023/04/17	6	22.13	10	21.83	22.00	-4	4,654	-0.09%
2023/04/14	11	21.48	1.9	21.15	21.15	9.1	4,295	0.21%
2023/04/13	15	21.50	7	21.95	21.50	8	4,222	0.19%
2023/04/12	50	22.22	17.1	21.77	22.35	32.9	4,060	0.81%
2023/04/11	1	20.55	0	0.00	20.50	1	3,660	0.03%
2023/04/10	0	0.00	1	20.50	20.50	-1	3,655	-0.03%
2023/04/07	4	20.73	0	0.00	20.70	4	3,632	0.11%
2023/04/06	0	0.00	13	20.86	21.00	-13	3,597	-0.36%
2023/03/30	0	0.00	1	20.75	20.50	-1	3,523	-0.03%
2023/03/29	5	20.76	1	20.75	20.65	4	3,476	0.12%
2023/03/28	1	20.70	0	0.00	20.50	1	3,280	0.03%
2023/03/27	20	20.93	6	20.88	20.90	14	3,200	0.44%
2023/03/24	10	20.35	0	0.00	20.20	10	3,048	0.33%
2023/03/17	1	20.00	2	20.00	19.75	-1	3,004	-0.03%
2023/03/16	1	19.40	4	19.74	19.45	-3	3,129	-0.10%
2023/03/15	1	20.10	0	0.00	19.85	1	3,133	0.03%
2023/03/13	2	20.05	0	0.00	20.15	2	3,213	0.06%
2023/03/10	3	20.20	2	20.30	20.30	1	3,243	0.03%
2023/03/08	2	20.90	6	20.78	21.00	-4	3,202	-0.12%
2023/03/03	3	20.17	15	20.14	20.05	-12	2,986	-0.40%
2023/02/22	1	19.30	1	19.25	19.60	0	2,966	0.00%
2023/02/21	2	19.60	0	0.00	19.55	2	2,966	0.07%
2023/02/20	1	19.80	0	0.00	19.90	1	3,043	0.03%
2023/02/17	0	0.00	7	19.84	20.00	-7	3,226	-0.22%
2023/02/16	0	0.00	10	19.15	19.55	-10	3,076	-0.33%
2023/02/14	1	19.05	0	0.00	19.05	1	3,063	0.03%
2023/02/13	0	0.00	1	19.05	19.00	-1	3,074	-0.03%
2023/02/10	1	19.20	0	0.00	19.10	1	3,088	0.03%
2023/02/09	1	19.45	1	19.50	19.45	0	3,080	0.00%
2023/02/08	1	19.65	3	19.68	19.55	-2	3,110	-0.06%
2023/02/07	5	19.65	0	0.00	19.65	5	3,118	0.16%
2023/02/06	1	19.65	12	19.55	19.65	-11	3,110	-0.35%
2023/02/03	3	19.83	7	19.79	19.80	-4	3,090	-0.13%
2023/02/02	25	19.93	19.1	19.88	20.10	6	3,004	0.20%
2023/02/01	1	18.70	1	18.90	18.85	0	2,602	0.00%
2023/01/31	0	0.00	13	18.27	18.60	-13	2,511	-0.52%
2023/01/30	2	18.15	1	18.15	18.10	1	2,455	0.04%
2023/01/16	0	0.00	0.5	17.75	17.80	-0.5	2,455	-0.02%
2023/01/13	0	0.00	1	17.95	17.80	-1	2,460	-0.04%
2023/01/11	0	0.00	1	18.25	18.25	-1	2,461	-0.04%
2023/01/09	6	18.34	0	0.00	18.35	6	2,474	0.24%
2023/01/06	1	18.00	0	0.00	18.05	1	2,485	0.04%
2023/01/05	1	17.95	0	0.00	17.80	1	2,492	0.04%
2023/01/04	1	17.65	0	0.00	17.60	1	2,504	0.04%
2022/12/29	1	17.55	0	0.00	17.70	1	2,536	0.04%
2022/12/21	0	0.00	1	17.60	17.55	-1	2,629	-0.04%
2022/12/20	1	17.60	22	17.72	17.35	-21	2,631	-0.80%
2022/12/16	0	0.00	6	18.22	18.15	-6	2,647	-0.23%
2022/12/13	0	0.00	5	18.25	18.20	-5	2,666	-0.19%
2022/12/12	15	18.35	0	0.00	18.25	15	2,663	0.56%
2022/12/08	6	19.23	2	18.50	19.00	4	2,651	0.15%
2022/12/06	10	18.95	0	0.00	18.70	10	2,504	0.40%
2022/12/02	1	19.15	23	19.09	19.05	-22	2,456	-0.90%
2022/12/01	0	0.00	11	19.10	18.80	-11	2,420	-0.45%
2022/11/30	1	18.60	4	18.65	18.70	-3	2,374	-0.13%
2022/11/28	3	18.35	3.5	18.54	18.40	-0.5	2,434	-0.02%
2022/11/25	0	0.00	1	18.75	18.50	-1	2,437	-0.04%
2022/11/24	2	18.95	0	0.00	18.70	2	2,438	0.08%
2022/11/23	0	0.00	2	18.65	19.05	-2	2,413	-0.08%
2022/11/22	15	18.50	1	18.50	18.55	14	2,353	0.59%
2022/11/21	0	0.00	3	18.70	18.50	-3	2,510	-0.12%
2022/11/18	0	0.00	20	18.55	18.55	-20	2,545	-0.79%
2022/11/17	21	18.65	6	18.57	18.70	15	2,492	0.60%
2022/11/16	0	0.00	4	18.65	18.55	-4	2,530	-0.16%
2022/11/15	26.1	18.71	4	18.34	18.85	22.1	2,478	0.89%
2022/11/11	1	18.10	0	0.00	17.75	1	2,440	0.04%
2022/11/08	3	17.25	2	17.45	17.10	1	2,750	0.04%
2022/11/04	3	17.27	15	17.32	17.20	-12	2,971	-0.40%
2022/11/03	1	16.70	1	17.20	17.25	0	2,930	0.00%
2022/10/27	5	15.75	0	0.00	15.85	5	3,148	0.16%
2022/10/24	0	0.00	1	15.75	15.75	-1	3,236	-0.03%
2022/10/19	0	0.00	5	15.93	15.75	-5	3,286	-0.15%
2022/10/18	0	0.00	1	15.90	15.90	-1	3,289	-0.03%
2022/10/14	0	0.00	1	15.70	15.70	-1	3,343	-0.03%
2022/10/13	7	15.04	29	15.16	14.70	-22	3,378	-0.65%
2022/10/12	0	0.00	5	15.92	15.80	-5	3,356	-0.15%
2022/10/11	2	16.08	0	0.00	15.90	2	3,361	0.06%
2022/10/06	5	17.00	1	17.05	17.10	4	3,342	0.12%
2022/10/05	8	17.06	7	17.12	17.10	1	3,339	0.03%
2022/10/04	2	16.70	0	0.00	16.85	2	3,317	0.06%
2022/09/30	1	16.15	0	0.00	16.30	1	3,309	0.03%
2022/09/29	0	15.90	0	0.00	15.90	0	3,296	0.00%
2022/09/28	8	15.94	5	15.40	15.40	3	3,298	0.09%
2022/09/27	1	16.00	1	16.10	16.30	0	3,292	0.00%
2022/09/26	22	15.95	0	0.00	15.90	22	3,302	0.67%
2022/09/22	2	17.25	5	17.00	17.50	-3	3,349	-0.09%
2022/09/16	2	18.00	3	17.90	17.75	-1	3,338	-0.03%
2022/09/06	5	17.33	0	0.00	17.30	5	3,410	0.15%
2022/09/05	3	17.85	5	17.80	17.70	-2	3,407	-0.06%
2022/09/01	2	18.25	0	0.00	18.35	2	3,386	0.06%
2022/08/31	5	18.45	30	18.60	18.60	-25	3,375	-0.74%
2022/08/30	2	18.45	0	0.00	18.45	2	3,360	0.06%
2022/08/29	30	18.35	2	18.40	18.30	28	3,335	0.84%
2022/08/26	2	19.13	9	19.10	19.10	-7	3,304	-0.21%
2022/08/23	4	18.34	0	0.00	18.45	4	3,237	0.12%
2022/08/22	3	18.78	0	0.00	18.80	3	3,290	0.09%
2022/08/19	0	0.00	4	18.58	18.80	-4	3,341	-0.12%
2022/08/18	7	18.41	28	18.45	18.50	-21	3,220	-0.65%
2022/08/17	2	18.20	6	18.14	18.25	-4	3,128	-0.13%
2022/08/16	2	17.70	2	17.75	17.75	0	2,945	0.00%
2022/08/15	0	0.00	15	17.33	17.50	-15	2,815	-0.53%
2022/08/12	7	17.15	1	17.25	17.10	6	2,756	0.22%
2022/08/11	0	0.00	34	16.34	16.85	-34	2,625	-1.30%
2022/08/10	2	16.05	0	0.00	15.95	2	2,589	0.08%
2022/08/09	2	16.10	3	16.00	16.00	-1	2,649	-0.04%
2022/08/08	3	16.20	0	0.00	16.20	3	2,689	0.11%
2022/08/05	0	0.00	3	16.72	16.25	-3	2,775	-0.11%
2022/08/03	1	15.75	0	0.00	15.70	1	2,654	0.04%
2022/08/02	7	15.84	14	15.85	15.90	-7	2,634	-0.27%
2022/08/01	10	16.30	0	0.00	16.25	10	2,634	0.38%
2022/07/29	1	16.40	0	0.00	16.40	1	2,662	0.04%
2022/07/27	0	0.00	1	15.75	15.80	-1	2,603	-0.04%
2022/07/26	1	15.15	0	0.00	15.15	1	2,596	0.04%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/20	5	16.90	1	16.90	16.50	4	2,594	0.15%
2022/07/18	1	16.50	0	0.00	16.60	1	2,561	0.04%
2022/07/15	0	0.00	1	16.40	16.15	-1	2,547	-0.04%
2022/07/13	0	0.00	2	15.80	15.65	-2	2,542	-0.08%
2022/07/12	3	15.30	1	15.25	15.25	2	2,558	0.08%
2022/07/08	2	16.00	2	16.08	16.05	0	2,580	0.00%
2022/07/07	26	15.65	1	15.60	15.60	25	2,571	0.97%
2022/07/06	3	15.18	0	0.00	15.00	3	2,566	0.12%
2022/07/05	6	15.63	1	15.75	15.70	5	2,569	0.19%
2022/07/04	1	15.25	5	15.50	15.25	-4	2,572	-0.16%
2022/07/01	1	15.80	3	15.85	15.30	-2	2,570	-0.08%
2022/06/30	103	16.39	0	0.00	16.05	103	2,536	4.06%	大買/鉅額交易
2022/06/29	1	16.90	0	0.00	17.10	1	2,499	0.04%
2022/06/27	0	0.00	1	17.65	17.60	-1	2,499	-0.04%
2022/06/24	2	17.15	0	0.00	17.10	2	2,488	0.08%
2022/06/23	2	16.88	1	17.05	16.80	1	2,483	0.04%
2022/06/22	7	17.14	0	0.00	17.00	7	2,467	0.28%
2022/06/20	5	17.28	1	17.20	17.00	4	2,451	0.16%
2022/06/17	2	18.08	0	0.00	17.80	2	2,430	0.08%
2022/06/16	1.1	18.68	0	0.00	18.50	1.1	2,392	0.05%
2022/06/15	16	19.14	0	0.00	19.05	16	2,388	0.67%
2022/06/14	1	18.90	0	0.00	19.05	1	2,404	0.04%
2022/06/13	4	19.29	1	19.50	19.10	3	2,397	0.13%
2022/06/10	3	20.20	0	0.00	20.00	3	2,386	0.13%
2022/06/09	0	0.00	2	20.55	20.60	-2	2,374	-0.08%
2022/06/08	1	20.55	1	20.70	20.55	0	2,376	0.00%
2022/06/07	2	20.73	4	20.70	20.65	-2	2,382	-0.08%
2022/06/06	2	20.85	1	20.95	20.85	1	2,393	0.04%
2022/06/01	5	21.10	22.4	21.19	21.05	-17.4	2,476	-0.70%
2022/05/31	13	21.47	9	21.36	21.30	4	2,446	0.16%
2022/05/30	4	20.80	31	20.99	21.15	-27	2,343	-1.15%
2022/05/27	5	20.70	1	20.75	20.65	4	2,236	0.18%
2022/05/26	2	20.05	0	0.00	20.00	2	2,153	0.09%
2022/05/24	7	20.24	0	0.00	19.95	7	2,229	0.31%
2022/05/23	2	20.33	24	20.68	20.25	-22	2,221	-0.99%
2022/05/20	3	20.60	1	20.60	20.50	2	2,231	0.09%
2022/05/19	0	0.00	8	20.39	20.65	-8	2,222	-0.36%
2022/05/18	13	20.60	1	20.60	20.40	12	2,193	0.55%
2022/05/17	4	20.49	6	20.57	20.65	-2	2,167	-0.09%
2022/05/16	3	20.10	11	20.23	20.00	-8	2,114	-0.38%
2022/05/13	0	0.00	27	20.21	20.10	-27	2,068	-1.31%
2022/05/11	34	19.88	24	19.91	19.70	10	1,957	0.51%
2022/05/10	2	19.15	80	18.87	19.75	-78	1,951	-4.00%
2022/05/09	4	19.68	0	0.00	19.30	4	1,956	0.20%
2022/05/06	3	19.85	0	0.00	20.40	3	1,947	0.15%
2022/05/05	0	0.00	3	19.95	19.95	-3	1,911	-0.16%
2022/05/04	1	19.60	0	0.00	19.45	1	1,936	0.05%
2022/05/03	2	19.23	4	19.30	19.45	-2	1,971	-0.10%
2022/04/28	2	18.70	1	19.05	18.75	1	2,024	0.05%
2022/04/27	5	18.39	2	18.48	18.70	3	2,042	0.15%
2022/04/26	0	0.00	5	19.19	18.95	-5	2,014	-0.25%
2022/04/25	11	18.81	1	19.35	18.65	10	2,092	0.48%
2022/04/22	78	19.68	0	0.00	19.70	78	2,090	3.73%
2022/04/20	7	19.90	0	0.00	20.10	7	2,148	0.33%
2022/04/19	0	0.00	2	20.00	19.85	-2	2,199	-0.09%
2022/04/18	1.1	19.71	15	19.60	19.70	-13.9	2,256	-0.62%
2022/04/15	2	19.98	0	0.00	19.95	2	2,276	0.09%
2022/04/13	0	0.00	50	20.43	20.70	-50	2,392	-2.09%
2022/04/12	6	20.31	0	0.00	20.20	6	2,452	0.24%
2022/04/11	25	20.50	0	0.00	20.45	25	2,480	1.01%
2022/04/08	0	0.00	25	21.10	21.05	-25	2,524	-0.99%
2022/04/07	1	21.05	0	0.00	21.00	1	2,695	0.04%
2022/04/06	2	21.75	0	21.80	21.70	2	2,729	0.07%
2022/04/01	1.1	22.20	5	22.30	22.30	-3.9	2,800	-0.14%
2022/03/31	1	22.45	5	22.45	22.45	-4	2,905	-0.14%
2022/03/28	1	22.45	12	22.65	22.55	-11	3,635	-0.30%
2022/03/25	1	23.00	1	22.85	22.80	0	3,660	0.00%
2022/03/24	0	0.00	1	22.55	22.80	-1	3,678	-0.03%
2022/03/22	0	0.00	2	22.80	22.95	-2	3,750	-0.05%
2022/03/18	0	0.00	2	22.00	22.50	-2	3,815	-0.05%
2022/03/17	12	21.77	0	0.00	22.05	12	3,936	0.30%
2022/03/15	2	21.30	2	21.75	21.20	0	4,129	0.00%
2022/03/14	2	21.90	0	0.00	22.00	2	4,293	0.05%
2022/03/10	0	0.00	1	21.85	21.90	-1	4,678	-0.02%
2022/03/09	0	0.00	5	21.20	21.30	-5	4,772	-0.10%
2022/03/08	1	21.75	1	21.55	20.90	0	5,123	0.00%
2022/03/07	4	22.13	0	0.00	22.20	4	5,222	0.08%
2022/03/04	0	0.00	18	23.15	23.05	-18	5,277	-0.34%
2022/03/03	0	0.00	7	23.50	23.35	-7	5,345	-0.13%
2022/03/02	5	23.30	10	23.20	23.40	-5	5,427	-0.09%
2022/03/01	0	0.00	3	23.10	23.15	-3	5,482	-0.05%
2022/02/25	28	22.73	1	22.70	22.70	27	5,533	0.49%
2022/02/24	10	22.78	0	0.00	22.35	10	5,639	0.18%
2022/02/23	0	0.00	2	23.23	23.20	-2	5,791	-0.03%
2022/02/22	2	23.10	10	23.10	23.05	-8	5,874	-0.14%
2022/02/21	0	0.00	2	23.65	23.65	-2	5,954	-0.03%
2022/02/18	0	23.70	0	0.00	23.80	0	6,058	0.00%
2022/02/16	1	23.70	3	23.65	23.55	-2	6,238	-0.03%
2022/02/15	0	0.00	1	23.45	23.20	-1	6,357	-0.02%
2022/02/14	1	23.10	17	23.10	23.20	-16	6,539	-0.24%
2022/02/11	0	0.00	7	24.16	24.05	-7	6,605	-0.11%
2022/02/10	0	0.00	2	24.23	24.50	-2	6,711	-0.03%
2022/02/09	9	24.02	4	23.98	24.20	5	6,795	0.07%
2022/02/08	5	23.55	1	23.40	23.50	4	6,828	0.06%
2022/02/07	4	22.95	0	0.00	23.25	4	6,914	0.06%
2022/01/26	6	22.94	1	22.95	22.70	5	7,002	0.07%
2022/01/25	18	22.80	0	0.00	22.70	18	7,087	0.25%
2022/01/24	5	23.20	3	23.15	23.10	2	7,187	0.03%
2022/01/21	2	24.10	1	24.00	23.60	1	7,435	0.01%
2022/01/20	4	24.00	5	24.25	24.35	-1	7,539	-0.01%
2022/01/19	3	24.30	0	0.00	24.30	3	7,641	0.04%
2022/01/18	1	24.65	3	25.13	24.65	-2	7,734	-0.03%
2022/01/17	1	24.45	1	24.60	24.60	0	7,680	0.00%
2022/01/14	4	23.75	2	23.63	23.90	2	7,718	0.03%
2022/01/13	0	0.00	1	24.20	24.20	-1	7,744	-0.01%
2022/01/12	1	24.00	1	24.55	24.25	0	7,828	0.00%
2022/01/11	4	24.34	1.3	24.34	24.40	2.7	7,860	0.03%
2022/01/10	1	24.60	1	24.80	24.80	0	7,841	0.00%
2022/01/07	7	25.17	12	25.03	24.85	-5	7,898	-0.06%
2022/01/06	5	25.26	0	0.00	25.65	5	7,954	0.06%
2022/01/05	2	25.80	0	0.00	25.40	2	7,983	0.03%
2022/01/04	0	0.00	1	26.05	25.90	-1	7,991	-0.01%
2022/01/03	6	26.00	2	26.58	26.00	4	8,047	0.05%
2021/12/30	9	26.49	8	26.57	26.50	1	8,119	0.01%
2021/12/29	0	0.00	3	26.03	25.90	-3	8,022	-0.04%
2021/12/27	2	26.15	9	26.41	26.30	-7	8,177	-0.09%
2021/12/24	31	26.70	25	26.71	26.10	6	8,241	0.07%
2021/12/23	5	25.95	2	26.03	26.00	3	7,860	0.04%
2021/12/22	0	0.00	5	25.25	24.95	-5	8,015	-0.06%
2021/12/21	0	0.00	4	24.95	24.95	-4	8,057	-0.05%
2021/12/20	1	25.30	1	25.35	25.00	0	8,097	0.00%
2021/12/17	9	25.34	0	0.00	25.30	9	8,264	0.11%
2021/12/16	2	25.98	1	26.05	25.80	1	8,364	0.01%
2021/12/15	2	25.30	0	0.00	25.40	2	8,423	0.02%
2021/12/14	5	25.63	3	25.55	25.30	2	8,502	0.02%
2021/12/13	15	26.36	4	26.53	26.25	11	8,512	0.13%
2021/12/10	3	26.28	23	26.00	25.95	-20	8,451	-0.24%
2021/12/09	12	26.36	7	26.42	25.95	5	8,501	0.06%
2021/12/08	0	0.00	2	26.60	26.65	-2	8,413	-0.02%
2021/12/07	12	26.87	31	26.75	26.95	-19	8,399	-0.23%
2021/12/06	0	0.00	30	25.70	25.75	-30	8,303	-0.36%
2021/12/03	0	0.00	5	25.96	25.85	-5	8,521	-0.06%
2021/12/02	31	25.80	18	25.80	25.55	13	8,803	0.15%
2021/12/01	1	25.05	7	24.81	25.70	-6	9,548	-0.06%
2021/11/30	3	24.45	2	24.53	25.00	1	10,084	0.01%
2021/11/29	5	24.05	26	23.13	23.80	-21	10,567	-0.20%
2021/11/26	12	24.13	1	24.00	23.80	11	10,922	0.10%
2021/11/25	3	24.75	2	25.18	24.65	1	11,169	0.01%
2021/11/24	25	24.84	31	25.02	25.10	-6	11,330	-0.05%
2021/11/23	23	25.07	0	0.00	24.85	23	11,723	0.20%
2021/11/22	12	25.89	15.5	25.93	25.70	-3.5	11,838	-0.03%
2021/11/19	0	0.00	8	25.51	25.30	-8	12,071	-0.07%
2021/11/18	11	25.57	12	25.52	25.35	-1	12,392	-0.01%
2021/11/17	7	25.97	3	25.87	25.85	4	12,602	0.03%
2021/11/16	6	25.86	17.1	25.53	25.50	-11.1	12,816	-0.09%
2021/11/15	2	25.88	14	25.51	25.75	-12	13,149	-0.09%
2021/11/12	11	25.45	5	25.34	25.40	6	13,512	0.04%
2021/11/11	7	26.24	3.2	26.02	25.90	3.8	13,878	0.03%
2021/11/10	4	25.64	30	25.76	25.85	-26	14,082	-0.18%
2021/11/09	9	25.60	6	25.73	25.50	3	14,523	0.02%
2021/11/08	3	25.50	10	25.33	25.30	-7	14,856	-0.05%
2021/11/05	5	25.01	7	24.71	25.05	-2	15,420	-0.01%
2021/11/04	4	25.23	90	25.10	24.85	-86	16,066	-0.54%
2021/11/03	3	24.65	4	24.90	24.80	-1	16,887	-0.01%
2021/11/02	7	25.29	4	25.24	24.60	3	17,873	0.02%
2021/11/01	102	25.29	3	25.48	25.20	99	19,361	0.51%	大買/
2021/10/29	16	24.87	7	24.90	24.80	9	20,593	0.04%
2021/10/28	5	25.45	4	25.28	25.30	1	21,082	0.00%
2021/10/27	2	24.90	13	25.09	24.85	-11	23,640	-0.05%
2021/10/26	0	0.00	2	25.10	24.20	-2	24,613	-0.01%
2021/10/25	0	0.00	2	24.70	24.85	-2	24,828	-0.01%
2021/10/22	2	24.68	1	24.80	24.70	1	25,269	0.00%
2021/10/21	11	24.70	4	24.59	24.35	7	25,652	0.03%
2021/10/20	4	24.59	4	24.58	24.70	0	26,475	0.00%
2021/10/19	3	24.40	4	24.39	24.20	-1	27,356	0.00%
2021/10/18	0	0.00	14	24.10	23.55	-14	27,947	-0.05%
2021/10/15	3	23.80	2.3	24.16	24.05	0.7	28,306	0.00%
2021/10/14	4	23.34	5	23.00	23.35	-1	28,607	0.00%
2021/10/13	1	23.10	11	22.95	22.90	-10	28,736	-0.03%
2021/10/12	1	23.65	13	23.93	23.65	-12	28,824	-0.04%
2021/10/08	5	24.51	4	24.84	24.30	1	28,979	0.00%
2021/10/07	2	24.60	10	24.46	24.50	-8	29,468	-0.03%
2021/10/06	2	23.50	1	24.30	23.35	1	30,035	0.00%
2021/10/05	14	23.56	5	23.23	24.00	9	30,507	0.03%
2021/10/04	14	24.00	12	23.50	23.15	2	30,659	0.01%
2021/10/01	6	24.47	19	24.45	24.00	-13	31,560	-0.04%
2021/09/30	2	25.35	5	25.21	25.40	-3	31,833	-0.01%
2021/09/29	28	24.74	19	24.98	24.45	9	31,939	0.03%
2021/09/28	4	26.39	10	26.44	26.30	-6	31,987	-0.02%
2021/09/27	2	26.88	0	0.00	26.75	2	32,062	0.01%
2021/09/24	10	27.36	9	27.59	27.10	1	32,188	0.00%
2021/09/23	3	26.93	4	26.78	27.00	-1	32,151	0.00%
2021/09/22	13	25.98	3	26.02	26.05	10	32,242	0.03%
2021/09/17	16	26.44	4.5	26.64	26.90	11.5	32,593	0.04%
2021/09/16	9	26.74	10	26.70	26.50	-1	32,894	0.00%
2021/09/15	22.1	26.71	1	26.60	26.55	21.1	33,411	0.06%
2021/09/14	5	27.18	7	27.60	27.05	-2	33,577	-0.01%
2021/09/13	7	27.54	11	27.35	27.30	-4	33,755	-0.01%
2021/09/10	23	27.71	8	27.81	27.85	15	33,973	0.04%
2021/09/09	27	27.42	21.5	27.63	27.95	5.5	34,599	0.02%
2021/09/08	65	27.31	41	27.10	26.80	24	34,685	0.07%
2021/09/07	39.1	28.01	57.8	27.80	27.70	-18.7	34,619	-0.05%
2021/09/06	96	29.67	154	29.38	28.90	-58	34,423	-0.17%	大賣/
2021/09/03	127.8	29.28	84.1	29.18	29.40	43.7	33,588	0.13%	大買/
2021/09/02	63	28.58	19.5	28.32	27.90	43.5	33,244	0.13%
2021/09/01	23	28.49	23	28.70	29.00	0	33,869	0.00%
2021/08/31	21	27.78	18	28.02	28.45	3	34,248	0.01%
2021/08/30	6	27.28	26	27.52	27.60	-20	35,891	-0.06%
2021/08/27	48	27.33	64	27.61	27.00	-16	35,986	-0.04%
2021/08/26	53	27.23	11	27.15	27.15	42	35,694	0.12%
2021/08/25	27	26.73	36	27.00	27.15	-9	35,638	-0.03%
2021/08/24	43	26.52	12	26.13	26.45	31	35,385	0.09%
2021/08/23	24	26.70	29	26.71	26.85	-5	35,266	-0.01%
2021/08/20	34	25.62	43	25.48	25.45	-9	35,380	-0.03%
2021/08/19	22	26.04	17	25.61	25.20	5	35,169	0.01%
2021/08/18	19	26.12	12	26.00	27.35	7	35,150	0.02%
2021/08/17	44	26.76	17	26.34	25.40	27	34,874	0.08%
2021/08/16	11	27.39	9	27.67	27.25	2	34,484	0.01%
2021/08/13	76.1	28.51	21	28.08	27.55	55.1	34,199	0.16%
2021/08/12	29	29.06	54	29.18	29.70	-25	33,748	-0.07%
2021/08/11	50	29.28	78	28.64	28.25	-28	33,401	-0.08%
2021/08/10	48.6	29.91	39	29.61	29.80	9.6	32,830	0.03%
2021/08/09	122	31.65	78.3	31.26	30.50	43.7	32,282	0.14%	大買/
2021/08/06	140.3	31.62	115	32.13	31.00	25.3	31,464	0.08%	大買/大賣/
2021/08/05	137.5	31.49	100	31.98	32.45	37.5	30,545	0.12%	大買/
2021/08/04	138	29.92	129.1	30.15	30.70	8.9	29,210	0.03%	大買/大賣/
2021/08/03	34.2	27.88	68	27.99	28.20	-33.8	28,117	-0.12%
2021/08/02	171.1	27.25	151.5	27.21	27.50	19.7	27,503	0.07%	大買/大賣/
2021/07/30	62	26.50	208.4	26.42	27.00	-146.4	25,245	-0.58%	大賣/鉅額交易
2021/07/29	20	24.41	74	24.33	24.55	-54	24,347	-0.22%
2021/07/28	34	23.55	87	23.77	24.75	-53	24,346	-0.22%
2021/07/27	132	24.76	26	24.65	24.40	106	24,156	0.44%	大買/鉅額交易
2021/07/26	128	24.91	155	24.92	25.00	-27	23,886	-0.11%	大買/大賣/
2021/07/23	107	23.82	42	24.17	24.15	65	23,118	0.28%	大買/
2021/07/22	16	23.11	57	23.20	23.25	-41	22,343	-0.18%
2021/07/21	61.1	22.54	10.3	23.08	22.25	50.8	21,957	0.23%
2021/07/20	13	22.81	9	22.91	22.85	4	22,620	0.02%
2021/07/19	13.4	22.82	60	22.88	22.90	-46.7	22,383	-0.21%
2021/07/16	67	22.36	7	22.44	22.55	60	22,393	0.27%
2021/07/15	24	22.09	5	22.32	22.45	19	22,426	0.08%
2021/07/14	24	22.54	15	22.46	22.05	9	22,276	0.04%
2021/07/13	83	22.71	27	23.06	21.90	56	21,952	0.26%
2021/07/12	13	22.63	92	22.12	22.55	-79	21,901	-0.36%
2021/07/09	74	21.31	5	21.52	21.25	69	21,430	0.32%
2021/07/08	43.5	22.41	86	22.59	22.10	-42.6	21,306	-0.20%
2021/07/07	21	21.50	91	21.56	21.60	-70	20,705	-0.34%
2021/07/06	24	21.23	6	21.39	21.10	18	20,428	0.09%
2021/07/05	3	21.32	5	21.51	21.40	-2	20,435	-0.01%
2021/07/02	1	20.75	5.1	20.65	20.75	-4.1	20,243	-0.02%
2021/07/01	18	20.30	55	20.30	20.05	-37	20,198	-0.18%
2021/06/30	68	20.81	3.1	20.93	20.65	64.9	20,123	0.32%
2021/06/29	21.1	20.95	33	20.97	20.80	-11.9	20,050	-0.06%
2021/06/28	35	20.89	10	21.17	21.50	25	19,872	0.13%
2021/06/25	60	21.55	9	21.41	21.20	51	19,575	0.26%
2021/06/24	18	21.56	65	21.89	21.90	-47	19,586	-0.24%
2021/06/23	8	21.19	4	21.23	21.20	4	19,012	0.02%
2021/06/22	6	21.33	35	21.19	20.85	-29	18,815	-0.15%
2021/06/21	29	21.17	51	21.06	21.10	-22	18,556	-0.12%
2021/06/18	32	21.02	49	21.29	21.15	-17	18,306	-0.09%
2021/06/17	27	20.00	34	20.11	20.70	-7	17,562	-0.04%
2021/06/16	8	19.92	631.5	19.64	19.55	-623.5	17,265	-3.61%	大賣/鉅額交易
2021/06/15	23	20.51	34	20.30	20.30	-11	17,185	-0.06%
2021/06/11	30	20.15	29	20.19	20.25	1	17,056	0.01%
2021/06/10	51	19.92	9	20.11	20.05	42	16,827	0.25%
2021/06/09	139	20.69	106	20.77	20.25	33	16,598	0.20%	大買/大賣/
2021/06/08	28.5	19.77	57	19.67	20.00	-28.5	15,448	-0.18%
2021/06/07	126	19.67	196	19.86	19.10	-70	14,704	-0.48%	大買/大賣/
2021/06/04	56	18.61	43	18.77	18.85	13	12,765	0.10%
2021/06/03	28	18.38	82	18.42	18.55	-54	12,534	-0.43%
2021/06/02	21	18.10	8.1	18.27	18.30	12.9	12,459	0.10%
2021/06/01	4	18.39	10	18.40	18.15	-6	12,309	-0.05%
2021/05/31	36	18.07	17	18.04	18.10	19	12,215	0.16%
2021/05/28	19	18.00	20	17.83	17.90	-1	12,079	-0.01%
2021/05/27	0	0.00	3	17.18	17.40	-3	11,834	-0.03%
2021/05/26	20	17.39	9	17.44	17.45	11	12,021	0.09%
2021/05/25	27	16.90	25	16.82	16.90	2	11,871	0.02%
2021/05/24	0	0.00	15	16.18	16.20	-15	11,893	-0.13%
2021/05/21	16	15.81	11	15.83	15.95	5	11,990	0.04%
2021/05/20	10	15.53	16	15.73	15.45	-6	12,375	-0.05%
2021/05/19	8	15.11	23	15.31	15.60	-15	12,705	-0.12%
2021/05/18	5.5	14.56	9	14.52	14.85	-3.5	12,710	-0.03%
2021/05/17	14	13.91	4	14.20	13.50	10	12,766	0.08%
2021/05/14	23	15.33	0	0.00	15.00	23	12,651	0.18%
2021/05/13	28	15.28	35	14.89	14.95	-7	12,573	-0.06%
2021/05/12	16	15.59	27	15.32	15.35	-11	12,516	-0.09%
2021/05/11	20	16.92	7	17.19	16.80	13	12,440	0.10%
2021/05/10	2	18.50	2	18.60	18.25	0	12,215	0.00%
2021/05/07	1	18.00	17	18.46	18.50	-16	12,300	-0.13%
2021/05/06	14	17.47	34.1	17.94	17.35	-20.1	12,033	-0.17%
2021/05/05	40	17.68	73	17.58	17.20	-33	11,972	-0.28%
2021/05/04	24	16.73	13.5	17.10	17.95	10.5	11,738	0.09%
2021/05/03	20	17.75	3	17.75	17.45	17	11,586	0.15%
2021/04/29	14	18.29	3	18.40	18.35	11	11,555	0.10%
2021/04/28	10	18.58	23	18.56	18.60	-13	11,575	-0.11%
2021/04/27	6	18.32	4	18.76	18.70	2	11,956	0.02%
2021/04/26	104	18.72	61	18.66	18.35	43	11,894	0.36%	大買/
2021/04/23	0	0.00	3	18.00	17.90	-3	10,913	-0.03%
2021/04/22	17	17.93	3.9	17.38	17.70	13.1	10,871	0.12%
2021/04/21	4	18.20	5	18.37	18.15	-1	10,717	-0.01%
2021/04/20	68	17.75	0	0.00	17.80	68	10,607	0.64%
2021/04/19	7.8	17.62	3	17.75	17.90	4.8	10,772	0.04%
2021/04/16	64	18.09	90.8	18.17	18.30	-26.8	10,727	-0.25%
2021/04/15	3	17.25	5	17.47	17.60	-2	10,181	-0.02%
2021/04/14	30	16.88	2	17.00	17.20	28	10,212	0.27%
2021/04/13	79.1	18.01	42.5	18.07	17.25	36.6	10,776	0.34%
2021/04/12	8.3	17.72	4	17.88	17.70	4.3	10,629	0.04%
2021/04/09	4.7	17.46	56	17.50	17.45	-51.3	10,559	-0.49%
2021/04/08	12	17.24	16.7	17.15	17.10	-4.7	10,354	-0.05%
2021/04/07	2	16.80	37.4	17.10	17.05	-35.4	10,264	-0.34%
2021/04/06	8	16.72	10.8	16.68	16.90	-2.8	10,321	-0.03%
2021/04/01	3	16.43	8	16.44	16.40	-5	10,648	-0.05%
2021/03/31	1	16.55	0	0.00	16.50	1	10,624	0.01%
2021/03/30	45	16.97	3	16.97	16.85	42	10,614	0.40%
2021/03/29	16	16.94	38	16.96	17.30	-22	10,541	-0.21%
2021/03/26	0	0.00	12	16.15	16.20	-12	10,275	-0.12%
2021/03/25	1	16.25	5	16.15	16.10	-4	10,421	-0.04%
2021/03/24	1	16.30	3	16.32	16.30	-2	10,583	-0.02%
2021/03/23	6	16.29	2.3	16.23	16.30	3.7	10,945	0.03%
2021/03/22	1.6	16.40	4	16.46	16.55	-2.4	10,920	-0.02%
2021/03/19	3	16.22	3.7	16.36	16.20	-0.7	10,917	-0.01%
2021/03/18	3	16.27	8	16.31	16.35	-5	10,952	-0.05%
2021/03/17	8	16.18	3.7	16.28	16.15	4.3	10,932	0.04%
2021/03/16	7	16.29	1.4	16.30	16.20	5.6	10,972	0.05%
2021/03/15	8	16.64	17.3	16.60	16.40	-9.3	11,028	-0.08%
2021/03/12	0	0.00	2	16.20	16.20	-2	11,001	-0.02%
2021/03/11	0.5	16.05	1	16.15	16.45	-0.5	11,198	0.00%
2021/03/10	6	16.31	2	16.08	16.05	4	11,412	0.04%
2021/03/09	20	15.97	8	15.84	16.15	12	11,809	0.10%
2021/03/08	18	16.24	0	0.00	16.15	18	12,319	0.15%
2021/03/05	0	0.00	7	16.57	16.60	-7	12,402	-0.06%
2021/03/04	13	16.90	5	16.85	16.90	8	12,551	0.06%
2021/03/03	2	16.73	40	17.09	17.15	-38	12,544	-0.30%
2021/03/02	36	17.73	21	17.51	17.25	15	12,463	0.12%
2021/02/26	18	17.73	43	17.83	17.85	-25	12,353	-0.20%
2021/02/25	13	17.01	26	17.31	17.40	-13	12,371	-0.11%
2021/02/24	24	16.78	9	16.99	16.60	15	12,317	0.12%
2021/02/23	7	17.46	4	17.70	17.35	3	12,135	0.02%
2021/02/22	56	17.39	43.3	17.52	17.85	12.7	11,991	0.11%
2021/02/19	19	16.65	22	16.55	16.90	-3	11,580	-0.03%
2021/02/18	0	0.00	4	16.13	16.10	-4	11,194	-0.04%
2021/02/17	5	15.96	89	15.95	16.15	-84	11,239	-0.75%
2021/02/05	6	15.31	0	0.00	15.35	6	11,055	0.05%
2021/02/04	16	15.34	0	0.00	15.20	16	11,021	0.15%
2021/02/03	1	15.35	7	15.74	15.35	-6	11,030	-0.05%
2021/02/02	2	15.10	4	15.53	15.55	-2	11,050	-0.02%
2021/02/01	0	0.00	8	14.70	14.80	-8	10,866	-0.07%
2021/01/29	7	15.20	6	15.31	14.75	1	10,852	0.01%
2021/01/28	10	14.91	3	14.92	15.15	7	10,602	0.07%
2021/01/27	65	15.46	32	15.39	15.40	33	10,447	0.32%
2021/01/26	30.3	15.89	1	16.15	15.80	29.3	10,312	0.28%
2021/01/25	53	15.91	63	16.14	16.10	-10	10,241	-0.10%
2021/01/22	17	16.11	91	16.35	16.45	-74	10,108	-0.73%
2021/01/21	53	16.28	64	16.42	16.05	-11	9,980	-0.11%
2021/01/20	146	16.67	104.1	17.12	16.45	42	9,854	0.43%	大買/大賣/
2021/01/19	4	16.29	15	16.31	16.40	-11	9,414	-0.12%
2021/01/15	27	16.08	25	16.07	15.75	2	9,153	0.02%
2021/01/14	2	16.15	7	16.38	16.30	-5	9,056	-0.06%
2021/01/13	5	15.70	2	16.00	16.05	3	8,970	0.03%
2021/01/12	38	16.00	21	16.03	15.80	17	8,918	0.19%
2021/01/11	34	16.13	2	16.15	16.05	32	8,857	0.36%
2021/01/08	6	15.41	13	15.57	15.55	-7	8,787	-0.08%
2021/01/07	9	15.83	3	16.02	15.85	6	8,952	0.07%
2021/01/06	125	16.63	79	16.79	15.80	46	8,913	0.52%	大買/
2021/01/05	17	15.92	62	15.92	16.10	-45	8,190	-0.55%
2021/01/04	2.1	14.98	3.1	15.22	15.35	-1.1	7,915	-0.01%
2020/12/31	23	15.00	16.2	15.05	15.05	6.8	7,850	0.09%
2020/12/30	3	15.35	5	15.34	15.25	-2	7,787	-0.03%
2020/12/29	49.2	15.56	20	15.59	15.50	29.2	7,718	0.38%
2020/12/28	91	15.87	92	15.53	15.95	-1	7,597	-0.01%
2020/12/25	3	15.05	5	15.10	14.90	-2	7,158	-0.03%
2020/12/24	5	14.90	6	14.93	15.00	-1	7,093	-0.01%
2020/12/23	9	14.78	6	14.96	15.00	3	7,040	0.04%
2020/12/22	48	14.93	0	0.00	14.60	48	7,008	0.68%
2020/12/21	48	15.00	7	15.09	15.15	41	6,900	0.59%
2020/12/18	43	14.93	35	15.00	15.05	8	6,758	0.12%
2020/12/17	29	14.89	105	14.99	14.85	-76	6,558	-1.16%	大賣/
2020/12/16	1	14.35	0	0.00	14.35	1	6,199	0.02%
2020/12/15	7	14.25	0	0.00	14.10	7	6,184	0.11%
2020/12/14	0	0.00	3	14.60	14.40	-3	6,155	-0.05%
2020/12/11	7	14.04	1	14.15	14.15	6	6,124	0.10%
2020/12/10	11	14.35	11	14.30	14.30	0	6,124	0.00%
2020/12/09	3	14.65	0	0.00	14.70	3	6,031	0.05%
2020/12/08	2	14.60	6	14.60	14.65	-4	5,970	-0.07%
2020/12/07	6	14.75	11	14.86	14.85	-5	5,900	-0.08%
2020/12/04	19	14.50	17.6	14.53	14.65	1.4	5,694	0.02%
2020/12/03	112.1	14.54	3	14.37	14.25	109.1	5,445	2.00%	大買/鉅額交易
2020/12/02	188	14.58	239	14.90	15.00	-51	5,057	-1.01%	大買/大賣/
2020/12/01	1	12.90	18.2	13.44	13.65	-17.2	4,509	-0.38%
2020/11/30	10	13.38	20	13.34	13.20	-10	4,363	-0.23%
2020/11/27	5	12.90	2	13.05	12.95	3	4,207	0.07%
2020/11/25	5	12.51	0	0.00	12.60	5	4,120	0.12%
2020/11/24	26	12.87	77	12.73	12.60	-51	4,073	-1.25%
2020/11/23	23	12.45	7	12.44	12.35	16	3,774	0.42%
2020/11/20	1	11.85	12	11.94	12.15	-11	3,602	-0.31%
2020/11/19	0	0.00	16	11.96	11.80	-16	3,577	-0.45%
2020/11/18	5	11.84	2	11.88	11.90	3	3,522	0.09%
2020/11/17	0	0.00	11	11.69	11.70	-11	3,460	-0.32%
2020/11/16	27	11.67	1	11.75	11.75	26	3,527	0.74%
2020/11/13	1	11.25	0	0.00	11.30	1	3,405	0.03%
2020/11/12	3	11.20	0	0.00	11.30	3	3,412	0.09%
2020/11/10	2	11.40	0.6	11.40	11.45	1.4	3,445	0.04%
2020/11/06	2	11.33	0	0.00	11.15	2	3,354	0.06%
2020/10/29	0	0.00	3	11.10	11.20	-3	3,513	-0.09%
2020/10/27	54	11.50	1	11.55	11.50	53	3,574	1.48%
2020/10/23	0	0.00	1	11.40	11.45	-1	3,468	-0.03%
2020/10/21	4	11.43	0	0.00	11.45	4	3,539	0.11%
2020/10/20	2	11.55	0	0.00	11.55	2	3,569	0.06%
2020/10/19	22	11.74	20	12.10	11.60	2	3,593	0.06%
2020/10/16	6	12.00	7	11.97	11.80	-1	3,484	-0.03%
2020/10/15	7	11.79	10	11.72	11.95	-3	3,391	-0.09%
2020/10/14	0	0.00	6	11.18	11.00	-6	3,170	-0.19%
2020/10/12	0	0.00	2	11.10	10.80	-2	3,204	-0.06%
2020/10/08	2	10.85	0	0.00	10.95	2	3,241	0.06%
2020/09/30	2	10.00	0	0.00	10.20	2	3,412	0.06%
2020/09/24	3	10.50	10	10.50	10.50	-7	3,693	-0.19%
2020/09/23	5	10.98	1	10.70	10.75	4	3,775	0.11%
2020/09/22	0	0.00	5	11.05	10.95	-5	3,808	-0.13%
2020/09/21	3	11.15	0	0.00	11.10	3	3,798	0.08%
2020/09/18	1	11.15	0	0.00	11.15	1	3,799	0.03%
2020/09/17	0	0.00	2	11.20	11.15	-2	3,807	-0.05%
2020/09/16	0	0.00	1	11.20	11.00	-1	3,812	-0.03%
2020/09/15	1	10.90	2	11.15	11.10	-1	3,821	-0.03%
2020/09/14	0	0.00	20	10.63	10.70	-20	3,893	-0.51%
2020/09/11	0	0.00	2	10.80	10.65	-2	4,002	-0.05%
2020/09/09	4	10.65	0	0.00	10.70	4	4,041	0.10%
2020/09/08	1	10.70	2	10.80	10.65	-1	4,023	-0.02%
2020/09/07	0	0.00	1	11.05	10.85	-1	4,042	-0.02%
2020/09/04	3	10.62	0	0.00	10.80	3	4,056	0.07%
2020/09/02	1	11.05	9	10.80	10.75	-8	4,055	-0.20%
2020/08/31	10	10.90	0	0.00	10.85	10	4,102	0.24%
2020/08/28	4	10.95	0	0.00	11.00	4	4,186	0.10%
2020/08/25	0	0.00	10	11.10	11.15	-10	4,282	-0.23%
2020/08/20	11	10.89	1	10.95	10.55	10	4,367	0.23%
2020/08/18	1	11.45	0	0.00	11.40	1	4,299	0.02%
2020/08/17	0	0.00	10	11.60	11.55	-10	4,323	-0.23%
2020/08/14	10	11.15	2	11.10	11.45	8	4,338	0.18%
2020/08/13	3	11.45	15	11.40	11.35	-12	4,304	-0.28%
2020/08/11	10	11.50	0	0.00	11.55	10	4,280	0.23%
2020/08/10	10	11.50	0	0.00	11.50	10	4,281	0.23%
2020/08/06	1	12.10	13	12.02	11.85	-12	4,269	-0.28%
2020/08/04	0	0.00	30	11.95	11.70	-30	4,318	-0.69%
2020/08/03	1	12.00	1	11.90	11.95	0	4,607	0.00%
2020/07/31	0	0.00	11	11.75	11.85	-11	4,594	-0.24%
2020/07/30	5	11.30	0	0.00	11.55	5	4,597	0.11%
2020/07/29	1	11.25	0	0.00	11.30	1	4,619	0.02%
2020/07/28	1	11.35	5	11.20	11.00	-4	4,639	-0.09%
2020/07/27	20	11.35	1	11.35	11.25	19	4,693	0.40%
2020/07/23	1	11.95	0	0.00	11.95	1	4,778	0.02%
2020/07/22	0	0.00	1	11.95	11.95	-1	4,783	-0.02%
2020/07/21	0	0.00	2	11.60	11.75	-2	4,832	-0.04%
2020/07/20	3	11.45	0	0.00	11.55	3	5,041	0.06%
2020/07/17	3	11.78	1	11.90	11.65	2	5,064	0.04%
2020/07/14	1.6	11.77	0	0.00	11.75	1.6	5,139	0.03%
2020/07/13	11	11.76	0	0.00	12.05	11	5,211	0.21%
2020/07/10	11	12.00	2	12.00	11.90	9	5,187	0.17%
2020/07/09	10	12.55	0	0.00	12.30	10	5,174	0.19%
2020/07/08	6	12.27	11	12.38	12.25	-5	5,141	-0.10%
2020/07/07	4	12.45	4	12.35	12.25	0	5,105	0.00%
2020/07/06	1	12.50	4	12.60	12.50	-3	5,096	-0.06%
2020/07/03	9	12.68	10	12.73	12.65	-1	5,081	-0.02%
2020/07/02	1	12.25	13	12.37	12.25	-12	4,998	-0.24%
2020/07/01	4	12.03	3	12.08	12.00	1	4,900	0.02%
2020/06/30	0	0.00	12	11.88	11.90	-12	4,860	-0.25%
2020/06/29	2	11.65	1	11.65	11.70	1	4,973	0.02%
2020/06/24	6	11.71	0	0.00	11.70	6	4,964	0.12%
2020/06/23	11	11.81	0	0.00	11.80	11	4,968	0.22%
2020/06/19	21	12.04	0	0.00	11.90	21	5,021	0.42%
2020/06/18	0	0.00	14	12.01	12.35	-14	4,862	-0.29%
2020/06/17	10	11.80	0	0.00	11.80	10	4,782	0.21%
2020/06/16	4	11.78	0	0.00	11.80	4	4,799	0.08%
2020/06/15	0	0.00	15	11.50	11.40	-15	4,795	-0.31%
2020/06/12	15	11.18	0	0.00	11.40	15	4,819	0.31%
2020/06/11	6	11.68	1	11.90	11.70	5	4,832	0.10%
2020/06/10	3	11.97	15	12.00	11.90	-12	4,818	-0.25%
2020/06/09	0	0.00	25	12.10	12.10	-25	4,890	-0.51%
2020/06/08	0	0.00	10	12.30	12.20	-10	4,926	-0.20%
2020/06/05	4	12.15	5	12.25	12.30	-1	4,906	-0.02%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/06/02	1	12.20	0	0.00	12.00	1	4,804	0.02%
2020/06/01	2	12.10	5	11.95	12.10	-3	4,924	-0.06%
2020/05/29	1	11.85	1	11.85	11.85	0	4,863	0.00%
2020/05/28	2	11.95	0	0.00	11.75	2	4,826	0.04%
2020/05/26	5	11.80	0	0.00	11.70	5	4,782	0.10%
2020/05/25	15	11.50	0	0.00	11.45	15	4,794	0.31%
2020/05/21	0	0.00	2	11.55	11.40	-2	4,797	-0.04%
2020/05/19	0	0.00	10	11.30	11.30	-10	4,741	-0.21%
2020/05/18	1	11.20	0	0.00	11.30	1	4,741	0.02%
2020/05/15	3	11.60	6	11.62	11.50	-3	4,732	-0.06%
2020/05/13	3	12.00	5	12.05	12.10	-2	4,681	-0.04%
2020/05/08	32	12.67	27	12.67	12.60	5	4,567	0.11%
2020/05/07	0	0.00	6	12.00	12.00	-6	4,307	-0.14%
2020/05/06	4	11.94	3	11.80	11.75	1	4,292	0.02%
2020/05/05	2	12.10	15	11.95	11.95	-13	4,264	-0.30%
2020/05/04	0	0.00	4.7	12.00	12.00	-4.7	4,298	-0.11%
2020/04/30	6	12.39	1	12.45	12.35	5	4,270	0.12%
2020/04/29	35	12.26	35	12.40	12.25	0	4,229	0.00%
2020/04/28	2	12.10	0	0.00	11.90	2	4,133	0.05%
2020/04/27	13	12.07	1	12.10	12.00	12	4,184	0.29%
2020/04/24	13	11.93	11	12.09	11.90	2	4,223	0.05%
2020/04/23	26	12.01	16	11.77	12.25	10	4,130	0.24%
2020/04/22	11	11.13	2	11.05	11.15	9	3,913	0.23%
2020/04/21	4.6	10.87	0	0.00	10.85	4.6	3,895	0.12%
2020/04/17	5	11.40	31	11.70	11.35	-26	3,884	-0.67%
2020/04/16	0	0.00	4	11.08	11.30	-4	3,743	-0.11%
2020/04/15	12	10.63	3	10.63	10.80	9	3,609	0.25%
2020/04/14	2	10.30	10	10.35	10.30	-8	3,605	-0.22%
2020/04/13	2	10.25	1	10.25	10.05	1	3,592	0.03%
2020/04/09	10	10.35	0	0.00	10.35	10	3,620	0.28%
2020/04/08	0	0.00	30	10.20	10.50	-30	3,707	-0.81%
2020/04/07	19	10.24	0	0.00	10.25	19	3,657	0.52%
2020/04/01	10	9.72	5	9.66	9.80	5	3,564	0.14%
2020/03/31	5	9.80	0	0.00	9.69	5	3,542	0.14%
2020/03/30	2	9.36	0	0.00	9.48	2	3,417	0.06%
2020/03/27	10	9.63	0	0.00	9.42	10	3,426	0.29%
2020/03/26	2	9.72	2	9.56	9.53	0	3,439	0.00%
2020/03/24	2	8.90	0	0.00	8.91	2	3,419	0.06%
2020/03/23	0	0.00	1	8.50	8.34	-1	3,406	-0.03%
2020/03/20	5	8.42	10	8.44	8.81	-5	3,384	-0.15%
2020/03/19	7	8.07	24	8.09	8.01	-17	3,359	-0.51%
2020/03/18	5	8.98	2	9.05	8.90	3	3,326	0.09%
2020/03/17	3	9.06	0	0.00	8.90	3	3,297	0.09%
2020/03/13	5	10.06	8	10.15	10.20	-3	3,247	-0.09%
2020/03/12	2	12.00	0	0.00	11.15	2	3,170	0.06%
2020/03/10	1	12.10	0	0.00	12.35	1	3,230	0.03%
2020/03/09	3	12.73	0	0.00	12.35	3	3,264	0.09%
2020/03/05	0	0.00	6	13.45	13.40	-6	3,257	-0.18%
2020/03/03	2	12.95	0	0.00	12.90	2	3,140	0.06%
2020/03/02	0	0.00	0	12.65	12.75	0	3,202	0.00%
2020/02/27	19	13.04	0	0.00	12.80	19	3,187	0.60%
2020/02/26	0	0.00	20	13.17	13.15	-20	3,173	-0.63%
2020/02/25	0	0.00	10	12.80	13.00	-10	3,114	-0.32%
2020/02/24	71	12.95	0	0.00	12.95	71	3,111	2.28%
2020/02/19	1	13.15	0	0.00	13.25	1	3,295	0.03%
2020/02/17	3	13.10	0	0.00	13.05	3	3,388	0.09%
2020/02/13	10	13.50	0	0.00	13.30	10	3,428	0.29%
2020/02/12	6	13.35	28	13.41	13.40	-22	3,476	-0.63%
2020/02/10	3	13.13	43	13.14	13.15	-40	3,529	-1.13%
2020/02/07	2	13.20	0	0.00	13.25	2	3,620	0.06%
2020/02/05	2	13.40	4	13.40	13.40	-2	3,642	-0.05%
2020/02/04	1	12.35	0	0.00	12.80	1	3,548	0.03%
2020/02/03	0	0.00	50	12.10	12.25	-50	3,550	-1.41%
2020/01/31	9	13.34	3	13.30	13.10	6	3,493	0.17%
2020/01/30	12	13.53	0	0.00	13.50	12	3,452	0.35%
2020/01/17	6	15.15	8	15.28	15.35	-2	3,311	-0.06%
2020/01/16	5	15.07	8	15.28	15.20	-3	3,301	-0.09%
2020/01/15	10	15.15	4	15.25	15.15	6	3,290	0.18%
2020/01/14	4	15.08	4	15.16	15.00	0	3,276	0.00%
2020/01/13	0	0.00	3	15.20	15.30	-3	3,257	-0.09%
2020/01/08	42	14.93	19	14.89	14.75	23	3,299	0.70%
2020/01/07	3	14.62	10	14.65	14.60	-7	3,265	-0.21%
2020/01/06	3	14.83	0	0.00	14.75	3	3,359	0.09%
2020/01/03	6	15.06	0	0.00	15.00	6	3,601	0.17%
2020/01/02	15	15.30	12	15.40	15.25	3	3,583	0.08%
2019/12/30	0	0.00	21	14.95	14.85	-21	3,496	-0.60%
2019/12/27	2	15.05	0	0.00	15.00	2	3,526	0.06%
2019/12/26	3	15.10	0	0.00	15.10	3	3,525	0.09%
2019/12/24	0	0.00	1	15.10	15.30	-1	3,692	-0.03%
2019/12/23	50	15.17	0	0.00	15.25	50	3,724	1.34%
2019/12/20	3	15.40	24	15.27	15.20	-21	3,719	-0.56%
2019/12/19	1	14.80	1	14.80	14.95	0	3,789	0.00%
2019/12/18	3	14.90	2	15.05	14.90	1	3,895	0.03%
2019/12/16	13	14.95	1	15.00	15.10	12	3,997	0.30%
2019/12/13	12	14.68	0	0.00	14.60	12	4,080	0.29%
2019/12/11	6	14.82	3	14.85	14.80	3	4,231	0.07%
2019/12/10	0	0.00	10	15.10	15.10	-10	4,584	-0.22%
2019/12/09	1	15.10	15	15.20	15.10	-14	4,619	-0.30%
2019/12/06	26	15.25	0	0.00	15.20	26	4,706	0.55%
2019/12/05	0	0.00	1	16.00	15.95	-1	4,587	-0.02%
2019/12/04	0	0.00	1	16.20	15.80	-1	4,646	-0.02%
2019/12/03	0	0.00	1	15.80	15.95	-1	4,633	-0.02%
2019/12/02	2	15.35	15	15.30	15.30	-13	4,675	-0.28%
2019/11/29	1	15.75	0	0.00	15.70	1	4,700	0.02%
2019/11/28	0	0.00	2	15.95	16.05	-2	4,861	-0.04%
2019/11/27	5	15.95	7	16.04	16.10	-2	5,212	-0.04%
2019/11/25	1	15.85	8	15.80	15.80	-7	5,775	-0.12%
2019/11/22	2	15.85	3	15.90	15.85	-1	5,919	-0.02%
2019/11/21	10	15.98	2	15.80	15.90	8	6,097	0.13%
2019/11/20	1	15.75	2	15.85	15.90	-1	6,359	-0.02%
2019/11/19	30	16.11	21	15.98	16.00	9	6,519	0.14%
2019/11/18	20	15.52	11	15.70	15.75	9	6,606	0.14%
2019/11/15	4	15.25	1	15.30	15.30	3	6,786	0.04%
2019/11/14	2	14.80	0	0.00	14.95	2	7,293	0.03%
2019/11/13	0	0.00	8	15.24	15.10	-8	7,387	-0.11%
2019/11/12	3	14.65	3	14.65	14.65	0	7,575	0.00%
2019/11/11	11	14.68	0	0.00	14.55	11	7,736	0.14%
2019/11/07	8	15.05	6	15.23	15.45	2	7,983	0.03%
2019/11/06	23	15.41	0	0.00	15.25	23	8,107	0.28%
2019/11/05	2	15.98	2	16.10	16.05	0	8,027	0.00%
2019/11/01	1	16.20	0	0.00	16.20	1	8,226	0.01%
2019/10/30	0	0.00	5	16.34	16.20	-5	8,320	-0.06%
2019/10/29	1	16.40	0	0.00	16.15	1	8,328	0.01%
2019/10/28	8	16.31	0	0.00	16.30	8	8,370	0.10%
2019/10/25	0	0.00	1	16.40	16.50	-1	8,429	-0.01%
2019/10/24	0	0.00	15	16.20	16.35	-15	8,454	-0.18%
2019/10/23	19	16.18	0	0.00	16.15	19	8,615	0.22%
2019/10/21	1	16.05	0	0.00	16.05	1	8,711	0.01%
2019/10/18	0.7	16.05	5	16.29	16.05	-4.3	8,739	-0.05%
2019/10/17	2	16.00	1	15.95	15.95	1	8,777	0.01%
2019/10/16	3	16.25	0	0.00	15.95	3	8,778	0.03%
2019/10/15	5	16.15	0	0.00	16.20	5	8,782	0.06%
2019/10/14	2	16.30	0	0.00	15.95	2	8,814	0.02%
2019/10/09	35	16.52	0	0.00	16.00	35	8,838	0.40%
2019/10/08	1	17.30	0	0.00	17.30	1	8,714	0.01%
2019/10/04	3	17.60	6	17.85	17.55	-3	8,956	-0.03%
2019/10/03	0	0.00	1	17.80	17.80	-1	9,111	-0.01%
2019/10/01	17	17.47	10	17.60	17.35	7	9,072	0.08%
2019/09/27	35	17.61	55	17.75	17.40	-20	9,028	-0.22%
2019/09/26	11	18.02	0	0.00	18.00	11	8,932	0.12%
2019/09/25	1	18.20	0	0.00	18.15	1	8,918	0.01%
2019/09/24	28	18.34	1	18.35	18.30	27	8,980	0.30%
2019/09/23	1	18.20	5	18.72	18.75	-4	8,829	-0.05%
2019/09/20	6	18.32	0	0.00	18.30	6	8,741	0.07%
2019/09/19	0	0.00	1	18.40	18.45	-1	8,677	-0.01%
2019/09/18	0	0.00	10	18.90	18.55	-10	8,635	-0.12%
2019/09/17	1	18.30	11	18.63	18.65	-10	8,533	-0.12%
2019/09/16	38	18.52	0	0.00	18.20	38	8,473	0.45%
2019/09/12	60	18.72	23	18.97	18.65	37	8,453	0.44%
2019/09/10	9	18.09	0	0.00	18.00	9	8,001	0.11%
2019/09/04	1	18.00	0	0.00	18.20	1	7,761	0.01%
2019/09/03	0	0.00	1	18.20	18.10	-1	7,700	-0.01%
2019/09/02	124	18.04	8	18.13	18.35	116	7,654	1.52%	大買/鉅額交易
2019/08/30	108.3	18.74	33	18.83	18.55	75.3	7,474	1.01%	大買/
2019/08/29	18	18.52	42	18.76	19.00	-24	7,108	-0.34%
2019/08/28	131	17.98	2	17.95	17.75	129	6,666	1.94%	大買/鉅額交易
2019/08/27	2	18.60	4	18.60	18.30	-2	6,461	-0.03%
2019/08/26	6	18.13	0	0.00	18.20	6	6,306	0.10%
2019/08/23	0.1	18.35	0	0.00	18.45	0.1	6,118	0.00%
2019/08/22	2	18.00	0	0.00	18.15	2	5,847	0.03%
2019/08/21	0	0.00	4	17.93	17.95	-4	5,674	-0.07%
2019/08/20	12	18.17	16	17.79	17.65	-4	5,477	-0.07%
2019/08/19	110	17.87	15	17.63	17.80	95	5,252	1.81%	大買/
2019/08/16	26	17.20	38	17.03	16.95	-12	4,986	-0.24%
2019/08/15	129	16.94	21	16.87	17.00	108	4,869	2.22%	大買/鉅額交易
2019/08/14	203	16.85	10	16.84	16.85	193	4,660	4.14%	大買/鉅額交易
2019/08/13	1	16.45	28	16.46	16.50	-27	4,530	-0.60%
2019/08/12	2	16.70	11	16.70	16.25	-9	4,451	-0.20%
2019/08/08	17	16.02	46	16.24	16.20	-29	4,229	-0.69%
2019/08/07	10	15.44	12	15.73	15.70	-2	4,119	-0.05%
2019/08/06	12	15.08	8	15.15	15.25	4	4,157	0.10%
2019/08/05	25	16.00	0	0.00	15.55	25	4,153	0.60%
2019/08/02	12	15.85	24	15.80	15.90	-12	4,055	-0.30%
2019/08/01	12	15.53	8	15.55	15.55	4	3,981	0.10%
2019/07/31	13	15.49	0	0.00	15.55	13	3,983	0.33%
2019/07/29	0	0.00	7.1	16.04	16.10	-7.1	3,930	-0.18%
2019/07/26	4	15.65	2	15.65	15.90	2	3,855	0.05%
2019/07/25	10	15.70	0	0.00	15.70	10	3,794	0.26%
2019/07/24	0	0.00	10	15.70	15.65	-10	3,630	-0.28%
2019/07/23	0.4	15.35	8	15.35	15.35	-7.6	3,598	-0.21%
2019/07/22	3	15.60	2	15.53	15.60	1	3,567	0.03%
2019/07/19	5	15.50	1.4	15.61	15.60	3.6	3,657	0.10%
2019/07/18	2	15.20	0	0.00	15.15	2	3,589	0.06%
2019/07/17	3	15.47	0	0.00	15.35	3	3,608	0.08%
2019/07/16	4	15.46	10	15.50	15.50	-6	3,690	-0.16%
2019/07/15	21	15.75	10	15.58	15.55	11	3,692	0.30%
2019/07/12	7	15.49	9	15.59	15.50	-2	3,659	-0.05%
2019/07/11	3	15.20	1	14.95	15.35	2	3,594	0.06%
2019/07/10	2	15.00	0	0.00	14.85	2	3,475	0.06%
2019/07/09	8	14.83	8	14.99	14.90	0	3,498	0.00%
2019/07/01	0	0.00	4	14.73	14.90	-4	4,471	-0.09%
2019/06/21	6	14.80	1	14.45	14.40	5	5,351	0.09%
2019/06/20	1	14.90	1	15.00	14.90	0	5,540	0.00%
2019/06/18	0	14.10	0	0.00	14.20	0	5,504	0.00%
2019/06/14	3	14.40	3	14.30	14.25	0	5,570	0.00%
2019/06/13	3	14.45	3	14.70	14.40	0	5,681	0.00%
2019/06/11	0	0.00	7	14.80	14.70	-7	6,041	-0.12%
2019/06/10	6	14.55	0	0.00	14.80	6	6,101	0.10%
2019/06/05	4	14.90	0	0.00	14.60	4	6,376	0.06%
2019/06/04	0	0.00	1	14.50	14.60	-1	6,367	-0.02%
2019/05/29	0	0.00	2	14.40	14.30	-2	6,406	-0.03%
2019/05/28	0	0.00	5	14.35	14.40	-5	6,444	-0.08%
2019/05/23	10	14.44	14	14.20	13.85	-4	6,603	-0.06%
2019/05/22	3	13.80	2	13.90	14.20	1	6,318	0.02%
2019/05/21	3	13.63	2	13.85	13.80	1	6,356	0.02%
2019/05/20	2	13.50	0	0.00	13.30	2	6,351	0.03%
2019/05/16	0	0.00	5	14.15	13.90	-5	6,467	-0.08%
2019/05/15	9	14.13	8	14.28	14.15	1	6,486	0.02%
2019/05/14	3	13.75	0	0.00	13.80	3	6,587	0.05%
2019/05/13	10	13.95	10	13.65	13.70	0	6,587	0.00%
2019/05/10	4	14.44	8	14.38	14.15	-4	6,535	-0.06%
2019/05/09	18	14.90	0	0.00	14.90	18	6,436	0.28%
2019/05/08	1	15.20	0	0.00	15.25	1	6,385	0.02%
2019/05/07	3	15.37	1	15.30	15.45	2	6,383	0.03%
2019/05/06	5	15.53	0	0.00	15.45	5	6,377	0.08%
2019/04/30	1	15.70	1	15.90	16.00	0	6,338	0.00%
2019/04/29	7	15.56	2	15.45	15.60	5	6,337	0.08%
2019/04/26	8	15.73	3	15.60	15.85	5	6,292	0.08%
2019/04/25	12	15.77	0	0.00	16.00	12	6,249	0.19%
2019/04/24	6	16.48	0	0.00	16.50	6	6,127	0.10%
2019/04/22	0	0.00	13	17.08	17.05	-13	6,054	-0.21%
2019/04/18	0	0.00	5	16.60	16.30	-5	5,908	-0.08%
2019/04/17	3	16.37	3	16.35	16.35	0	5,789	0.00%
2019/04/16	8	16.40	2	16.40	16.35	6	5,718	0.10%
2019/04/15	1	16.10	0	0.00	16.30	1	5,664	0.02%
2019/04/12	13	16.68	3	16.87	15.85	10	5,538	0.18%
2019/04/11	5	16.95	3	17.00	17.10	2	5,264	0.04%
2019/04/10	2	17.50	111.4	17.40	17.50	-109.4	5,064	-2.16%	大賣/鉅額交易
2019/04/09	1	17.60	30.4	17.31	17.05	-29.4	4,794	-0.61%
2019/04/08	11	16.25	0	0.00	16.50	11	4,518	0.24%
2019/04/03	12	15.81	0	0.00	16.10	12	4,359	0.28%
2019/04/02	0	0.00	2	15.65	15.85	-2	4,295	-0.05%
2019/04/01	24	16.13	0.4	15.75	15.80	23.6	4,216	0.56%
2019/03/29	4	15.94	5.5	16.39	15.90	-1.5	4,027	-0.04%
2019/03/28	5	16.24	28.7	16.39	16.20	-23.7	3,821	-0.62%
2019/03/27	7	15.64	12.6	15.94	15.90	-5.6	3,668	-0.15%
2019/03/26	12	15.93	14	16.08	16.10	-2	3,533	-0.06%
2019/03/25	0	0.00	20	15.26	15.05	-20	3,254	-0.61%
2019/03/21	3	14.77	0	0.00	14.70	3	3,007	0.10%
2019/03/20	0	0.00	1	14.85	14.85	-1	3,008	-0.03%
2019/03/19	1	14.80	1	14.75	14.75	0	2,993	0.00%
2019/03/18	13	14.93	0	0.00	14.90	13	2,952	0.44%
2019/03/15	5	15.05	82.3	15.11	14.95	-77.3	2,834	-2.73%
2019/03/14	0	0.00	0.7	14.55	14.65	-0.7	2,557	-0.03%
2019/03/13	0	0.00	36	14.35	14.25	-36	2,503	-1.44%
2019/03/12	36	15.17	46	14.54	14.55	-10	2,503	-0.40%
2019/03/08	30	13.55	0	0.00	13.60	30	2,421	1.24%
2019/03/06	0	0.00	0.6	13.70	13.80	-0.6	2,457	-0.02%
2019/02/27	0	0.00	1	14.25	14.20	-1	2,530	-0.04%
2019/02/26	0.1	14.10	0	0.00	14.10	0.1	2,496	0.00%
2019/02/25	0	0.00	14	14.50	14.65	-14	2,409	-0.58%
2019/02/19	1	13.40	1	13.65	13.65	0	2,304	0.00%
2019/02/13	0	0.00	10	14.00	13.70	-10	2,261	-0.44%
2019/01/25	0	0.00	2	12.10	12.25	-2	2,303	-0.09%
2019/01/24	1	12.00	0	0.00	11.95	1	2,323	0.04%
2019/01/11	0	0.00	10	12.70	12.70	-10	3,224	-0.31%
2019/01/10	0	12.00	0	0.00	12.05	0	3,243	0.00%
2019/01/09	0	12.10	0	0.00	12.15	0	3,488	0.00%
2019/01/03	0	0.00	10	12.00	12.00	-10	4,520	-0.22%
2018/12/25	0	0.00	5	11.90	11.90	-5	5,693	-0.09%
2018/12/20	0.1	12.20	0	0.00	12.20	0.1	5,809	0.00%
2018/12/06	0.6	12.15	0.7	12.15	12.15	-0.1	6,146	0.00%
2018/12/05	1.8	12.60	2	12.30	12.70	-0.2	6,111	0.00%
2018/12/04	2	12.73	24	12.90	12.90	-22	6,048	-0.36%
2018/12/03	0	0.00	6.6	11.75	11.75	-6.6	5,846	-0.11%
2018/11/21	9	7.26	0	0.00	7.35	9	5,869	0.15%
2018/11/19	15	7.63	0	0.00	7.63	15	5,854	0.26%
2018/11/15	15	7.53	54	7.20	7.40	-39	5,877	-0.66%
2018/11/14	0	0.00	1	7.78	7.80	-1	5,836	-0.02%
2018/11/12	1	7.81	0	0.00	7.80	1	5,870	0.02%
2018/11/08	2	7.80	1	8.05	7.80	1	5,924	0.02%
2018/11/07	12	7.85	0	0.00	7.90	12	5,917	0.20%
2018/11/05	0	0.00	3	7.84	7.84	-3	5,940	-0.05%
2018/11/02	0	0.00	1	7.11	7.13	-1	5,968	-0.02%
2018/10/30	51	6.79	0	0.00	6.77	51	6,229	0.82%
2018/10/29	10	6.86	0	0.00	6.90	10	6,231	0.16%
2018/10/26	1	6.82	1	7.00	6.88	0	6,212	0.00%
2018/10/25	21	6.96	4	6.97	6.88	17	6,157	0.28%
2018/10/24	1	7.59	0	0.00	7.60	1	5,995	0.02%
2018/10/23	1	7.86	0	0.00	7.78	1	5,980	0.02%
2018/10/22	1	7.93	0	0.00	7.85	1	5,980	0.02%
2018/10/19	10	7.97	2	8.38	7.99	8	5,926	0.13%
2018/10/18	5	8.46	0	0.00	8.52	5	5,798	0.09%
2018/10/17	1	8.80	1	8.82	8.62	0	5,781	0.00%
2018/10/16	5	8.68	2	9.08	8.74	3	5,819	0.05%
2018/10/15	52	8.28	0	0.00	8.68	52	5,795	0.90%
2018/10/12	12	8.55	0	0.00	8.65	12	5,787	0.21%
2018/10/11	16	8.98	2	8.98	8.98	14	5,742	0.24%
2018/10/09	27	10.00	0	0.00	9.97	27	5,893	0.46%
2018/10/08	3	10.47	0	0.00	10.30	3	6,220	0.05%
2018/10/05	53	10.45	1	10.70	10.70	52	6,270	0.83%
2018/10/04	0	0.00	5	11.60	11.30	-5	6,077	-0.08%
2018/10/03	13.1	12.18	35	12.53	12.00	-22	5,960	-0.37%
2018/10/02	33	12.48	121	11.94	12.50	-88	5,819	-1.51%	大賣/
2018/10/01	4	11.46	5.6	11.64	11.50	-1.6	5,625	-0.03%
2018/09/28	3	11.33	10	11.25	11.20	-7	5,497	-0.13%
2018/09/27	26	11.42	14.3	11.70	11.40	11.7	5,304	0.22%
2018/09/26	0	0.00	23	11.30	11.30	-23	4,790	-0.48%
2018/09/25	0	0.00	1	10.45	10.30	-1	4,541	-0.02%
2018/09/21	5	10.00	1	9.90	9.92	4	4,534	0.09%
2018/09/20	1	9.82	0	0.00	9.89	1	4,568	0.02%
2018/09/19	2	10.00	0	0.00	10.00	2	4,598	0.04%
2018/09/18	0	0.00	2	10.35	10.00	-2	4,610	-0.04%
2018/09/14	0	0.00	2	10.63	10.60	-2	4,725	-0.04%
2018/09/12	0	0.00	2	9.94	9.93	-2	4,707	-0.04%
2018/09/10	0	0.00	1	9.64	9.37	-1	4,691	-0.02%
2018/09/06	20	9.85	1	9.81	9.98	19	4,722	0.40%
2018/09/05	21	9.75	63	9.75	9.67	-42	4,828	-0.87%
2018/09/04	2	9.98	0	0.00	9.99	2	4,847	0.04%
2018/09/03	10	10.15	0	0.00	10.10	10	4,980	0.20%
2018/08/29	0	0.00	2	10.25	10.20	-2	5,333	-0.04%
2018/08/27	0	0.00	5	10.10	10.15	-5	5,736	-0.09%
2018/08/24	10	10.10	0	0.00	10.15	10	6,040	0.17%
2018/08/22	10	10.15	8	10.20	10.40	2	6,594	0.03%
2018/08/21	3	10.25	0	0.00	10.30	3	6,642	0.05%
2018/08/20	2	10.25	0	0.00	10.25	2	6,635	0.03%
2018/08/17	11	10.33	0	0.00	10.25	11	6,617	0.17%
2018/08/15	2	10.30	0	0.00	10.20	2	6,551	0.03%
2018/08/14	0	0.00	2	10.53	10.40	-2	6,503	-0.03%
2018/08/13	9	10.14	0	0.00	10.45	9	6,475	0.14%
2018/08/10	4	10.90	4	11.05	10.65	0	6,390	0.00%
2018/08/09	0	0.00	1	11.00	10.95	-1	6,358	-0.02%
2018/08/07	6	10.63	0	0.00	10.55	6	6,185	0.10%
2018/08/06	20	10.25	9	10.74	11.00	11	6,114	0.18%
2018/08/03	4	10.20	0	0.00	10.10	4	5,991	0.07%
2018/08/02	40	10.20	2	10.20	10.20	38	5,967	0.64%
2018/08/01	3	10.30	0	0.00	10.30	3	5,936	0.05%
2018/07/31	2	10.35	0	0.00	10.35	2	5,921	0.03%
2018/07/27	0	0.00	9	10.30	10.45	-9	5,895	-0.15%
2018/07/26	35	10.25	0	0.00	10.20	35	5,871	0.60%
2018/07/25	40	10.25	10	10.20	10.40	30	5,848	0.51%
2018/07/24	39	10.38	1	10.30	10.30	38	5,821	0.65%
2018/07/23	8	10.28	20	10.10	10.20	-12	5,801	-0.21%
2018/07/20	27	10.69	5	10.70	10.65	22	5,735	0.38%
2018/07/19	5	10.75	0	0.00	10.70	5	5,692	0.09%
2018/07/18	29	11.21	0	0.00	11.05	29	5,578	0.52%
2018/07/17	18	11.65	40	11.90	11.65	-22	5,430	-0.41%
2018/07/16	61	11.86	91	11.76	11.90	-30	5,096	-0.59%
2018/07/13	2	10.93	5	11.25	10.85	-3	4,651	-0.06%
2018/07/12	0	0.00	30	10.75	10.80	-30	4,529	-0.66%
2018/07/10	0	0.00	14	10.90	10.80	-14	4,425	-0.32%
2018/07/09	17	10.80	28	10.85	10.80	-11	4,279	-0.26%
2018/07/06	0	0.00	3	9.92	10.00	-3	4,070	-0.07%
2018/07/03	2	9.98	0	0.00	9.95	2	4,044	0.05%
2018/07/02	0	0.00	2	10.15	10.00	-2	3,983	-0.05%
2018/06/29	5	10.00	5	10.10	10.15	0	3,924	0.00%
2018/06/28	7	10.00	2	9.96	9.96	5	3,853	0.13%
2018/06/27	2	10.00	0	0.00	9.91	2	3,809	0.05%
2018/06/26	1	10.20	20	10.05	10.05	-19	3,780	-0.50%
2018/06/25	5	10.45	1	10.80	10.35	4	3,702	0.11%
2018/06/22	2	9.98	5	10.02	10.35	-3	3,560	-0.08%
2018/06/21	3	9.85	5	9.81	9.94	-2	3,459	-0.06%
2018/06/20	23	9.29	4	9.70	9.55	19	3,422	0.55%
2018/06/19	2	9.99	7.5	9.89	9.83	-5.5	3,384	-0.16%
2018/06/15	4	9.75	2	9.84	9.77	2	3,363	0.06%
2018/06/14	2	9.81	6	9.86	9.72	-4	3,376	-0.12%
2018/06/13	6	10.16	0	0.00	10.00	6	3,319	0.18%
2018/06/12	2	9.74	7	9.78	9.70	-5	3,210	-0.16%
2018/06/11	2	9.72	2	9.82	9.90	0	3,108	0.00%
2018/06/08	1	10.00	11	10.17	10.10	-10	2,953	-0.34%
2018/06/07	9	10.94	39	10.66	10.60	-30	2,794	-1.07%
2018/06/06	2	10.35	0	0.00	10.40	2	2,613	0.08%
2018/06/05	1	10.90	11	10.94	10.70	-10	2,513	-0.40%
2018/06/04	7	10.45	37	10.89	11.15	-30	2,354	-1.27%
2018/06/01	11	10.39	21	10.32	10.25	-10	2,057	-0.49%
2018/05/31	28	10.48	198	10.45	10.50	-170	1,723	-9.86%	大賣/鉅額交易
2018/05/30	7	9.25	31	9.53	9.55	-24	1,379	-1.74%
2018/05/29	0	0.00	14	8.64	8.69	-14	1,125	-1.24%
2018/05/25	7	7.73	0	0.00	7.74	7	999	0.70%
2018/05/24	0	0.00	2	7.85	7.78	-2	1,002	-0.20%
2018/05/23	1	7.86	0	0.00	7.86	1	997	0.10%
2018/05/22	7	7.97	0	0.00	7.96	7	1,006	0.70%
2018/05/21	6	7.93	5	8.00	7.95	1	1,001	0.10%
2018/05/18	2	7.86	0	0.00	7.88	2	991	0.20%
2018/05/16	5	7.50	0	0.00	7.66	5	971	0.51%
2018/05/15	0	0.00	1.6	8.02	8.01	-1.6	916	-0.18%
2018/05/11	5	8.08	0	0.00	8.11	5	959	0.52%
2018/05/09	8	8.10	0	0.00	8.09	8	965	0.83%
2018/05/08	10	8.12	0	0.00	8.11	10	978	1.02%
2018/05/07	9	8.07	0.9	8.04	8.07	8.1	979	0.83%
2018/05/04	1	8.05	0	0.00	8.06	1	984	0.10%
2018/04/27	5	8.13	0	0.00	8.12	5	1,002	0.50%
2018/04/26	7	8.13	2	8.24	8.12	5	1,009	0.50%
2018/04/24	3	8.25	0	0.00	8.20	3	1,019	0.29%
2018/04/20	2	8.55	2	8.55	8.55	0	1,016	0.00%
2018/04/19	0	0.00	2	8.65	8.57	-2	1,022	-0.20%
2018/04/18	4	8.63	0	0.00	8.61	4	1,026	0.39%
2018/04/17	0	0.00	2	8.78	8.61	-2	1,028	-0.19%
2018/04/16	2	8.72	0	0.00	8.75	2	1,047	0.19%
2018/04/13	5	8.78	0	0.00	8.75	5	1,055	0.47%
2018/04/10	0	0.00	6	9.01	9.01	-6	1,053	-0.57%
2018/03/28	0	0.00	2	8.75	8.65	-2	1,042	-0.19%
2018/03/27	2	8.70	0	0.00	8.77	2	1,069	0.19%
2018/03/20	0	0.00	44	9.18	9.28	-44	1,100	-4.00%
2018/03/12	2	8.83	0	0.00	8.80	2	1,081	0.18%
2018/03/08	10	8.81	2	8.81	8.80	8	1,109	0.72%
2018/02/26	0	0.00	4	9.01	8.95	-4	1,746	-0.23%
2018/02/23	0	0.00	1	8.76	8.73	-1	1,824	-0.05%
2018/02/22	5	8.80	0	0.00	8.72	5	2,088	0.24%
2018/02/09	6	8.07	0	0.00	8.04	6	2,269	0.26%
2018/02/08	10	8.40	0	0.00	8.36	10	2,251	0.44%
2018/02/07	0	0.00	6	8.51	8.33	-6	2,257	-0.27%
2018/02/06	30	8.64	0	0.00	8.12	30	2,279	1.32%
2018/02/05	0	0.00	2	8.96	9.02	-2	2,231	-0.09%
2018/02/02	5	9.10	0	0.00	9.11	5	2,229	0.22%
2018/02/01	2	9.10	0	0.00	9.10	2	2,227	0.09%
2018/01/31	9	9.08	10	9.08	9.08	-1	2,232	-0.04%
2018/01/24	1	9.19	0	0.00	9.24	1	2,274	0.04%
2018/01/23	10	9.15	0	0.00	9.14	10	2,276	0.44%
2018/01/17	3	9.17	0	0.00	9.28	3	2,282	0.13%
2018/01/12	3	9.18	0	0.00	9.20	3	2,258	0.13%
2018/01/11	3	9.16	0	0.00	9.30	3	2,250	0.13%
2018/01/10	19	9.21	2	9.20	9.19	17	2,243	0.76%
2018/01/09	4	9.37	4	9.46	9.35	0	2,223	0.00%
2018/01/08	9	9.42	0	0.00	9.45	9	2,226	0.40%
2018/01/05	0	0.00	2	9.43	9.39	-2	2,207	-0.09%
2018/01/04	2	9.47	2	9.60	9.43	0	2,199	0.00%
2018/01/03	2	9.37	2	9.41	9.37	0	2,195	0.00%
2018/01/02	2	9.34	2	9.45	9.38	0	2,191	0.00%