華東 (8110)-國泰-台中券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.55
漲跌
▲0.65
漲幅
+3.63%
成交量
8,219張
產業
上市半導體類股▲1.95%
361人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華東 (8110)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	14	18.51	27	18.56	18.55	-13	9,030	-0.14%
2024/04/25	12	18.18	6.2	18.33	17.90	5.8	8,910	0.07%
2024/04/24	52.3	18.34	13	18.29	18.45	39.3	8,856	0.44%
2024/04/23	12	17.01	4	17.08	17.00	8	8,723	0.09%
2024/04/22	5	17.35	19	17.35	16.90	-14	8,719	-0.16%
2024/04/19	24.1	17.64	10	17.64	17.55	14.1	8,684	0.16%
2024/04/18	17	18.38	12	18.30	18.05	5	8,563	0.06%
2024/04/17	22.3	18.87	19	18.97	18.80	3.3	8,462	0.04%
2024/04/16	24.3	18.46	30.6	18.41	18.65	-6.3	8,293	-0.08%
2024/04/15	104.6	19.12	103.1	18.74	18.75	1.4	8,065	0.02%	大買/大賣/
2024/04/12	17	18.45	11	18.48	18.50	6	7,796	0.08%
2024/04/11	17	18.09	22	18.12	18.00	-5	7,622	-0.07%
2024/04/10	0	0.00	12	18.19	18.00	-12	7,554	-0.16%
2024/04/09	0	17.80	23.2	17.95	17.90	-23.2	7,526	-0.31%
2024/04/08	4	17.69	12.2	17.72	17.75	-8.2	7,483	-0.11%
2024/04/03	1	17.05	15	17.30	17.25	-14	7,434	-0.19%
2024/04/02	17	17.55	9.3	17.64	17.40	7.8	7,423	0.10%
2024/04/01	16	17.77	33	17.75	17.65	-17	7,452	-0.23%
2024/03/29	39	18.05	72	18.26	17.90	-33	7,416	-0.44%
2024/03/28	48.1	17.90	53.3	17.94	17.85	-5.2	7,179	-0.07%
2024/03/27	9.1	17.49	2	17.35	17.25	7.1	7,086	0.10%
2024/03/26	5	17.86	20.5	17.86	17.55	-15.5	7,331	-0.21%
2024/03/25	6	17.77	28.1	17.79	17.65	-22.1	7,234	-0.31%
2024/03/22	191.4	17.93	201.6	17.64	17.55	-10.2	7,183	-0.14%	大買/大賣/
2024/03/21	34.2	17.19	64.6	17.25	17.40	-30.4	6,880	-0.44%
2024/03/20	0	16.25	6	16.24	16.20	-6	6,769	-0.09%
2024/03/19	0.1	16.50	1	16.55	16.40	-1	6,941	-0.01%
2024/03/18	7.1	16.22	9	16.34	16.50	-1.9	6,949	-0.03%
2024/03/15	6.3	16.33	28.2	16.13	16.05	-21.8	6,946	-0.31%
2024/03/14	1	16.55	8	16.52	16.45	-7	6,937	-0.10%
2024/03/13	8	17.13	1.1	16.82	16.90	6.9	6,915	0.10%
2024/03/12	12	17.15	43.3	17.24	17.40	-31.3	6,880	-0.45%
2024/03/11	8.2	16.69	19	16.68	16.60	-10.8	6,794	-0.16%
2024/03/08	39.1	17.16	63.1	17.14	16.65	-24	6,789	-0.35%
2024/03/07	85.1	17.83	46.1	17.63	16.95	38.9	6,702	0.58%
2024/03/06	33.7	17.20	187	17.22	17.60	-153.3	6,422	-2.39%	大賣/鉅額交易
2024/03/05	47	16.79	12	16.90	17.05	35	6,350	0.55%
2024/03/04	52	16.79	5	17.09	16.70	47	6,379	0.74%
2024/03/01	48.8	16.74	5	17.00	16.70	43.8	6,345	0.69%
2024/02/29	37	16.53	4	16.78	16.75	33	6,349	0.52%
2024/02/27	72.3	16.70	61	16.65	16.35	11.3	6,301	0.18%
2024/02/26	13.1	16.92	43	16.90	16.90	-29.9	6,255	-0.48%
2024/02/23	23.9	17.20	52.6	17.38	17.00	-28.7	6,261	-0.46%
2024/02/22	104	17.69	35.5	17.93	17.60	68.5	6,157	1.11%	大買/
2024/02/21	88.5	17.51	38.6	17.52	17.50	50	5,969	0.84%
2024/02/20	556.8	18.21	433.9	17.88	17.40	122.9	5,761	2.13%	大買/大賣/鉅額交易
2024/02/19	48	17.28	205.1	17.61	17.55	-157.1	5,046	-3.11%	大賣/鉅額交易
2024/02/16	6.8	16.07	20.2	16.07	16.20	-13.4	4,723	-0.28%
2024/02/15	53	15.25	52	15.35	15.40	1	4,669	0.02%
2024/02/05	13.1	15.30	17	15.25	15.25	-3.9	4,744	-0.08%
2024/02/02	86	15.33	6.2	15.48	15.35	79.8	4,746	1.68%
2024/02/01	11.3	15.62	23	15.64	15.45	-11.8	4,743	-0.25%
2024/01/31	31.1	15.89	5.2	16.13	15.80	25.9	4,858	0.53%
2024/01/30	8.5	16.01	15	16.08	16.05	-6.5	5,057	-0.13%
2024/01/29	19.1	16.11	125	16.07	16.20	-105.9	5,165	-2.05%	大賣/鉅額交易
2024/01/26	181	16.70	229	16.26	16.20	-48	5,147	-0.93%	大買/大賣/
2024/01/25	39	16.17	152	16.17	16.20	-113	4,967	-2.27%	大賣/鉅額交易
2024/01/24	28.1	15.35	60.2	15.47	15.50	-32	4,668	-0.69%
2024/01/23	16.2	14.87	11	14.76	14.90	5.2	4,690	0.11%
2024/01/22	2.1	14.45	4	14.51	14.45	-2	4,821	-0.04%
2024/01/19	18	14.30	19	14.31	14.30	-1	5,049	-0.02%
2024/01/18	1	14.15	1	14.20	14.15	0	5,444	0.00%
2024/01/17	0.1	14.25	1	14.30	14.05	-1	6,333	-0.02%
2024/01/16	6	14.27	7	14.30	14.40	-1	6,759	-0.01%
2024/01/15	11.2	14.23	3	14.33	14.50	8.2	7,024	0.12%
2024/01/12	0.1	14.14	0	0.00	14.05	0.1	7,009	0.00%
2024/01/11	0.1	14.30	1	14.20	14.25	-0.9	7,000	-0.01%
2024/01/10	2.1	14.05	14	13.95	14.00	-11.9	6,986	-0.17%
2024/01/09	35.6	14.01	30	14.01	14.00	5.6	6,975	0.08%
2024/01/08	15.2	14.30	4.1	14.26	14.25	11.2	6,943	0.16%
2024/01/05	6.2	14.37	4.5	14.41	14.35	1.7	6,912	0.02%
2024/01/04	6.3	14.45	5	14.51	14.30	1.3	6,899	0.02%
2024/01/03	84.1	14.79	6.1	14.70	14.60	78	6,870	1.14%
2024/01/02	2.6	15.14	76	15.07	15.00	-73.4	6,805	-1.08%
2023/12/29	16	15.34	5	15.25	15.25	11	6,777	0.16%
2023/12/28	1.1	15.44	14	15.20	15.45	-13	6,746	-0.19%
2023/12/27	117	15.57	108	15.49	15.30	9	6,697	0.13%	大買/大賣/
2023/12/26	51.2	15.44	103	15.40	15.40	-51.8	6,619	-0.78%	大賣/
2023/12/25	32.5	15.51	12	15.53	15.40	20.5	6,597	0.31%
2023/12/22	29.2	15.80	20.4	15.76	15.55	8.8	6,591	0.13%
2023/12/21	144.6	15.71	99.1	15.61	15.70	45.5	6,456	0.70%	大買/
2023/12/20	2.1	15.20	29	15.05	15.20	-27	6,158	-0.44%
2023/12/19	25.1	14.95	1	14.90	14.90	24.1	6,143	0.39%
2023/12/18	10	15.24	18	15.18	15.15	-8	6,113	-0.13%
2023/12/15	94	15.37	5	15.45	15.40	89	6,079	1.46%
2023/12/14	37	15.45	11.1	15.40	15.40	26	5,992	0.43%
2023/12/13	2.3	15.01	4	15.08	15.00	-1.7	5,797	-0.03%
2023/12/12	15.2	15.11	24	15.00	15.00	-8.8	5,780	-0.15%
2023/12/11	1.1	15.05	5	15.09	15.05	-3.9	5,773	-0.07%
2023/12/08	13.2	14.96	11	14.80	14.75	2.2	5,761	0.04%
2023/12/07	72.2	14.80	2	14.80	14.80	70.2	5,759	1.22%
2023/12/06	4.1	14.96	31	14.90	14.90	-26.9	5,742	-0.47%
2023/12/05	1.2	15.18	46	15.02	15.00	-44.8	5,742	-0.78%
2023/12/04	5.1	15.37	46	15.33	15.25	-40.9	5,764	-0.71%
2023/12/01	14.1	15.51	10	15.55	15.45	4.1	5,822	0.07%
2023/11/30	38	15.20	1.1	15.21	15.25	37	5,821	0.63%
2023/11/29	3.2	15.08	11	15.25	15.30	-7.8	5,902	-0.13%
2023/11/28	2	14.93	42	14.91	14.90	-40	5,861	-0.68%
2023/11/27	86.1	14.84	21	14.76	14.75	65.1	5,835	1.12%
2023/11/24	0	15.15	10	15.19	15.20	-10	5,775	-0.17%
2023/11/23	4	15.41	14	15.35	15.25	-10	5,745	-0.17%
2023/11/22	1.1	15.49	9	15.49	15.50	-7.9	5,717	-0.14%
2023/11/21	5	15.43	10	15.45	15.30	-5	5,648	-0.09%
2023/11/20	25	15.35	20	15.36	15.40	5	5,600	0.09%
2023/11/17	1	15.30	31	15.35	15.35	-30	5,560	-0.54%
2023/11/16	34.1	15.30	13	15.26	15.35	21.1	5,516	0.38%
2023/11/15	49.5	15.50	41.1	15.41	15.35	8.4	5,464	0.15%
2023/11/14	12	15.35	74	15.21	15.20	-62	5,230	-1.19%
2023/11/13	12.1	15.16	19.1	15.20	15.30	-7.1	5,182	-0.14%
2023/11/10	6.1	14.87	52	14.80	14.90	-45.9	5,079	-0.90%
2023/11/09	8.1	14.99	6	15.03	14.95	2.1	5,048	0.04%
2023/11/08	16.3	15.17	12	15.28	15.10	4.3	5,025	0.09%
2023/11/07	45.9	15.12	24.1	15.14	15.10	21.8	4,872	0.45%
2023/11/06	78.1	15.13	29	14.84	15.20	49.1	4,592	1.07%
2023/11/03	61.8	14.82	34	14.75	14.75	27.8	4,417	0.63%
2023/11/02	96.1	14.90	27	15.01	14.95	69.1	4,321	1.60%
2023/11/01	42.2	14.60	4	14.75	14.70	38.2	4,137	0.92%
2023/10/31	14.2	15.14	74.1	14.92	14.90	-60	3,995	-1.50%
2023/10/30	37.4	15.87	64	15.49	15.50	-26.6	3,797	-0.70%
2023/10/27	113	16.30	95.2	16.13	16.15	17.8	3,591	0.50%	大買/
2023/10/26	200.4	16.52	159	16.27	16.25	41.4	3,414	1.21%	大買/大賣/
2023/10/25	187.3	16.65	232	16.55	16.75	-44.7	3,051	-1.47%	大買/大賣/
2023/10/24	138	16.06	216.5	16.32	16.35	-78.5	2,186	-3.59%	大買/大賣/
2023/10/23	3	14.78	13.5	14.79	14.90	-10.5	1,744	-0.60%
2023/10/20	11.1	13.53	6	13.46	13.55	5.1	1,459	0.35%
2023/10/19	23	13.22	1	13.20	13.20	22	1,444	1.52%
2023/10/16	0.1	13.45	0	0.00	13.40	0.1	1,461	0.01%
2023/10/13	10.2	13.50	0	0.00	13.50	10.2	1,479	0.69%
2023/10/11	90.1	13.40	0	0.00	13.35	90.1	1,516	5.94%
2023/10/06	2	13.65	2	13.70	13.65	0	1,524	0.00%
2023/10/05	40.5	13.52	1	13.60	13.50	39.5	1,532	2.58%
2023/10/04	62.2	13.40	0	0.00	13.40	62.2	1,540	4.03%
2023/10/03	0	13.75	1	13.65	13.55	-1	1,553	-0.06%
2023/10/02	1.1	13.59	31	13.50	13.60	-29.9	1,559	-1.92%
2023/09/28	4	13.39	106	13.38	13.35	-102	1,582	-6.45%	大賣/鉅額交易
2023/09/27	23.2	13.48	1	13.55	13.45	22.2	1,634	1.36%
2023/09/26	81	13.67	0	0.00	13.55	81	1,715	4.72%
2023/09/25	30	13.85	10	13.85	13.80	20	1,770	1.13%
2023/09/22	2.1	13.78	1.1	13.85	13.80	1	1,814	0.05%
2023/09/21	0.2	14.05	0	0.00	13.90	0.2	1,903	0.01%
2023/09/20	2	14.40	1	14.15	14.10	1	1,896	0.05%
2023/09/19	5.3	14.45	4	14.40	14.35	1.3	1,898	0.07%
2023/09/18	15.1	14.80	0	0.00	14.70	15.1	1,897	0.79%
2023/09/15	1	14.70	7	14.76	14.75	-6	1,917	-0.31%
2023/09/14	0.1	14.65	0	0.00	14.65	0.1	1,931	0.01%
2023/09/13	3	14.58	0	0.00	14.50	3	1,933	0.16%
2023/09/12	3.1	14.75	12.2	14.83	14.75	-9.1	1,947	-0.47%
2023/09/11	0	14.80	0	0.00	14.75	0	1,955	0.00%
2023/09/08	10	14.85	7	14.82	14.75	3	1,938	0.15%
2023/09/07	10.2	15.25	4	15.13	15.15	6.2	1,912	0.33%
2023/09/06	19	15.13	49	15.09	15.10	-30	1,879	-1.59%
2023/09/05	6	14.48	18	14.89	14.90	-12	1,775	-0.68%
2023/09/04	46	14.62	31.1	14.61	14.50	15	1,692	0.88%
2023/09/01	1	13.65	3	13.88	14.10	-2	1,559	-0.13%
2023/08/31	0	13.50	2	13.45	13.50	-2	1,536	-0.13%
2023/08/30	1	13.40	0	0.00	13.40	1	1,554	0.06%
2023/08/29	0	13.35	0	0.00	13.35	0	1,588	0.00%
2023/08/28	1	13.60	1	13.50	13.35	0	1,598	0.00%
2023/08/25	0	13.50	3	13.50	13.55	-3	1,620	-0.18%
2023/08/24	0	13.35	2	13.40	13.30	-2	1,616	-0.12%
2023/08/22	0.1	13.20	0	0.00	13.05	0.1	1,629	0.00%
2023/08/21	0.1	13.30	0	0.00	13.30	0.1	1,624	0.01%
2023/08/18	1.3	13.40	0	0.00	13.30	1.3	1,632	0.08%
2023/08/17	1	13.40	2	13.35	13.40	-1	1,634	-0.06%
2023/08/16	0	0.00	25	13.27	13.35	-25	1,636	-1.53%
2023/08/15	40	13.21	15	13.38	13.40	25	1,638	1.53%
2023/08/14	0.1	13.05	0	0.00	13.05	0.1	1,646	0.00%
2023/08/10	1	13.50	0.1	13.55	13.45	0.9	1,616	0.06%
2023/08/08	0	0.00	68	13.79	13.80	-68	1,594	-4.26%
2023/08/04	1	14.20	10	14.25	14.15	-9	1,590	-0.57%
2023/08/01	20	14.75	0	0.00	14.50	20	1,567	1.28%
2023/07/31	21.1	14.60	42.2	14.75	14.60	-21.2	1,571	-1.35%
2023/07/28	0	0.00	2.2	14.40	14.35	-2.2	1,504	-0.14%
2023/07/27	40	13.94	6	13.94	14.00	34	1,465	2.32%
2023/07/26	16	13.59	4	13.53	13.50	12	1,433	0.84%
2023/07/25	0	0.00	4	13.53	13.60	-4	1,445	-0.28%
2023/07/24	10	13.55	24	13.45	13.45	-14	1,468	-0.95%
2023/07/21	20	13.70	0	0.00	13.65	20	1,458	1.37%
2023/07/20	0	0.00	2	13.75	13.75	-2	1,466	-0.14%
2023/07/19	0.2	13.80	51	14.02	13.75	-50.8	1,463	-3.47%
2023/07/18	0	0.00	1	13.95	13.90	-1	1,474	-0.07%
2023/07/17	0	0.00	72	13.90	14.05	-72	1,477	-4.87%
2023/07/14	1	13.85	0	0.00	13.85	1	1,474	0.07%
2023/07/13	58	14.18	0	0.00	13.95	58	1,481	3.91%
2023/07/12	31.2	14.03	0	0.00	14.00	31.2	1,495	2.08%
2023/07/10	30	14.18	150	14.16	14.10	-120	1,856	-6.46%	大賣/鉅額交易
2023/07/07	0	0.00	44	14.44	14.35	-44	1,868	-2.36%
2023/07/06	0	0.00	68	14.54	14.55	-68	1,968	-3.46%
2023/07/05	84	14.91	2	14.98	14.75	82	1,949	4.21%
2023/07/04	123	14.80	92.1	14.57	15.15	30.9	1,896	1.63%	大買/
2023/07/03	2	14.45	5.1	14.67	14.40	-3	1,830	-0.17%
2023/06/30	2	14.30	64	14.35	14.35	-62	1,862	-3.33%
2023/06/29	12.1	14.22	33	14.15	14.30	-20.9	1,926	-1.08%
2023/06/28	1	13.65	3	13.75	13.65	-2	1,833	-0.11%
2023/06/27	49	13.79	13	13.91	13.70	36	1,844	1.95%
2023/06/26	41	14.00	0	0.00	14.00	41	1,837	2.23%
2023/06/21	12	14.19	1	14.20	14.20	11	1,845	0.60%
2023/06/20	3	14.20	15	14.28	14.10	-12	1,822	-0.66%
2023/06/19	31	14.03	1	14.10	14.10	30	1,806	1.66%
2023/06/16	90	13.94	2	14.08	14.05	88	1,792	4.91%
2023/06/15	0	0.00	10	13.68	13.85	-10	1,773	-0.56%
2023/06/14	0	0.00	18.5	13.80	13.65	-18.5	1,752	-1.06%
2023/06/13	2	13.63	6	13.69	13.60	-4	1,763	-0.23%
2023/06/12	13	13.56	3	13.53	13.55	10	1,762	0.57%
2023/06/09	2	13.80	2	13.80	13.80	0	1,754	0.00%
2023/06/08	1.2	13.86	40.1	13.83	13.80	-38.9	1,767	-2.20%
2023/06/07	1.1	13.95	0.2	13.95	14.00	0.9	1,777	0.05%
2023/06/06	1.2	13.85	3	13.78	13.85	-1.8	1,784	-0.10%
2023/06/05	0	0.00	2	13.90	13.90	-2	1,825	-0.11%
2023/06/02	0	0.00	2	13.85	13.80	-2	1,823	-0.11%
2023/06/01	1	13.65	4.3	13.65	13.65	-3.3	1,864	-0.18%
2023/05/31	1.1	13.74	21	13.46	13.70	-19.9	1,958	-1.02%
2023/05/30	3	13.37	0	0.00	13.35	3	1,934	0.16%
2023/05/29	0	0.00	20	13.40	13.40	-20	1,934	-1.03%
2023/05/26	1.1	13.44	3	13.38	13.20	-1.9	1,934	-0.10%
2023/05/25	3	13.45	1	13.40	13.50	2	1,927	0.10%
2023/05/24	0	0.00	21	13.34	13.50	-21	1,934	-1.09%
2023/05/23	0	13.35	4	13.28	13.25	-4	1,933	-0.21%
2023/05/22	2	13.20	0	0.00	13.15	2	1,946	0.10%
2023/05/19	12	13.11	0	0.00	13.10	12	1,955	0.61%
2023/05/18	0	0.00	1	13.15	13.20	-1	1,965	-0.05%
2023/05/16	5	12.95	3	12.97	12.85	2	1,951	0.10%
2023/05/15	15	12.65	0	0.00	12.75	15	1,953	0.77%
2023/05/12	12	12.56	9	12.65	12.70	3	1,966	0.15%
2023/05/11	2.1	12.63	1	12.60	12.55	1.1	1,968	0.06%
2023/05/10	1.1	12.85	0	0.00	12.85	1.1	1,958	0.05%
2023/05/09	5.1	12.98	2	13.05	12.90	3.1	1,969	0.16%
2023/05/08	14	13.21	0	0.00	13.20	14	1,961	0.71%
2023/05/05	0.2	13.55	0	0.00	13.30	0.2	1,965	0.01%
2023/05/04	0	0.00	1	13.30	13.30	-1	1,981	-0.05%
2023/05/02	1	13.45	0	0.00	13.45	1	2,018	0.05%
2023/04/28	0	13.70	1	13.60	13.50	-1	2,041	-0.05%
2023/04/27	1	13.40	0	0.00	13.40	1	2,038	0.05%
2023/04/26	11	13.05	1	13.15	13.15	10	2,038	0.49%
2023/04/25	10	13.15	2	13.10	13.15	8	2,031	0.39%
2023/04/24	10	13.40	7	13.40	13.50	3	2,016	0.15%
2023/04/21	30	13.63	9	13.38	13.35	21	2,011	1.04%
2023/04/20	5	13.71	0	0.00	13.70	5	1,984	0.25%
2023/04/19	6	13.87	11	13.96	13.90	-5	1,964	-0.25%
2023/04/18	8	14.07	1	14.05	13.90	7	1,939	0.36%
2023/04/17	2	13.90	1.1	13.96	14.00	0.9	1,921	0.05%
2023/04/14	62.1	14.25	17	14.38	14.15	45.1	1,890	2.39%
2023/04/13	315	14.55	329	14.27	14.15	-14	1,785	-0.78%	大買/大賣/
2023/04/12	17	13.93	18.2	13.95	13.95	-1.2	1,502	-0.08%
2023/04/11	8.2	14.00	28.1	14.01	14.10	-19.9	1,476	-1.35%
2023/04/10	2	13.40	22	13.41	13.45	-20	1,358	-1.47%
2023/04/07	23	13.66	0	0.00	13.55	23	1,347	1.71%
2023/04/06	1	13.75	14	13.85	13.65	-13	1,333	-0.97%
2023/03/31	26	13.82	14.3	13.71	13.75	11.7	1,295	0.90%
2023/03/30	10	13.60	127	13.39	13.55	-117	1,196	-9.78%	大賣/鉅額交易
2023/03/29	0	0.00	2	12.70	12.65	-2	1,080	-0.19%
2023/03/28	1.1	12.90	10	12.71	12.75	-8.9	1,084	-0.82%
2023/03/27	21	13.12	0	0.00	13.10	21	1,077	1.95%
2023/03/24	10	13.00	10	13.20	13.25	0	1,081	0.00%
2023/03/23	0	0.00	1	13.05	13.00	-1	1,064	-0.09%
2023/03/22	31	12.97	5	13.05	13.00	26	1,063	2.45%
2023/03/21	20	13.05	0	0.00	13.00	20	1,061	1.88%
2023/03/20	30	12.90	0	0.00	13.00	30	1,061	2.83%
2023/03/17	0	0.00	3	12.83	12.90	-3	1,053	-0.28%
2023/03/16	15.1	12.73	18	12.69	12.60	-2.9	1,057	-0.27%
2023/03/15	0	13.15	0	0.00	13.00	0	1,051	0.00%
2023/03/14	2.1	13.02	0	0.00	12.95	2.1	1,055	0.19%
2023/03/13	1	13.25	7	13.10	13.20	-6	1,049	-0.57%
2023/03/10	5.1	13.49	14	13.47	13.35	-9	1,041	-0.86%
2023/03/09	8	13.92	6	13.78	13.75	2	1,035	0.19%
2023/03/08	10	13.80	122.2	13.91	14.10	-112.2	1,032	-10.86%	大賣/鉅額交易
2023/03/07	0.6	13.60	0	0.00	13.80	0.6	991	0.06%
2023/03/06	44.5	13.63	51	13.68	13.55	-6.5	977	-0.66%
2023/03/03	6	13.33	54	12.94	13.35	-48	904	-5.31%
2023/03/02	11	12.65	0	0.00	12.65	11	801	1.37%
2023/02/24	30	12.75	0	0.00	12.80	30	802	3.74%
2023/02/23	0	0.00	1	12.90	12.85	-1	799	-0.13%
2023/02/22	2	12.75	0.2	12.75	12.75	1.8	806	0.22%
2023/02/21	1	12.90	0	0.00	12.85	1	803	0.12%
2023/02/20	1	13.00	0	0.00	12.95	1	805	0.12%
2023/02/17	10	12.85	0	0.00	12.85	10	816	1.22%
2023/02/16	0	0.00	2	12.70	12.75	-2	815	-0.25%
2023/02/14	0	0.00	1	12.45	12.50	-1	816	-0.12%
2023/02/13	0	0.00	9	12.30	12.40	-9	819	-1.10%
2023/02/10	0	0.00	120	12.37	12.30	-120	825	-14.54%	大賣/鉅額交易
2023/02/09	10	12.55	2	12.55	12.55	8	824	0.97%
2023/02/08	2	12.65	0	0.00	12.65	2	824	0.24%
2023/02/07	0	0.00	0	12.85	12.55	0	836	0.00%
2023/02/06	5.1	12.60	0	0.00	12.55	5.1	855	0.60%
2023/02/03	15.2	12.65	2	12.65	12.60	13.2	854	1.54%
2023/02/02	4	12.70	0	12.70	12.70	4	844	0.47%
2023/02/01	0.1	12.30	0	0.00	12.30	0.1	811	0.01%
2023/01/31	8	12.05	11	11.98	12.05	-3	794	-0.38%
2023/01/30	1	11.85	3	11.95	11.85	-2	771	-0.26%
2023/01/17	15	11.78	8	11.76	12.00	7	742	0.95%
2023/01/16	0	0.00	8	11.81	11.85	-8	729	-1.10%
2023/01/13	1	11.45	0	0.00	11.40	1	710	0.14%
2023/01/12	1.1	11.65	0	0.00	11.50	1.1	713	0.15%
2023/01/11	1	11.65	0	0.00	11.65	1	715	0.14%
2023/01/10	5.3	11.71	0	0.00	11.65	5.3	717	0.73%
2023/01/05	0	11.40	0	0.00	11.45	0	751	0.00%
2023/01/04	0.3	11.35	0	0.00	11.30	0.3	751	0.04%
2022/12/30	0	11.45	0	0.00	11.35	0	758	0.00%
2022/12/29	0	0.00	3	11.20	11.35	-3	766	-0.39%
2022/12/28	2.2	11.53	57	11.50	11.45	-54.8	779	-7.03%
2022/12/26	5	11.60	0	0.00	11.55	5	795	0.63%
2022/12/23	5.1	11.48	0	0.00	11.60	5.1	802	0.64%
2022/12/22	10	11.75	2	11.78	11.75	8	800	1.00%
2022/12/21	13	11.73	0	0.00	11.65	13	814	1.60%
2022/12/20	0	11.70	11	11.51	11.55	-11	821	-1.34%
2022/12/19	26.1	11.83	0	0.00	11.80	26.1	830	3.14%
2022/12/16	2.1	12.05	0	0.00	12.00	2.1	828	0.25%
2022/12/15	0	0.00	1	12.45	12.40	-1	820	-0.12%
2022/12/14	0	12.55	0	0.00	12.50	0	822	0.00%
2022/12/13	2	12.45	20	12.35	12.35	-18	820	-2.19%
2022/12/09	10	12.50	0	0.00	12.45	10	818	1.22%
2022/12/02	0.1	13.10	0	0.00	13.05	0.1	802	0.01%
2022/12/01	0.1	13.00	10	13.05	13.10	-9.9	799	-1.24%
2022/11/30	21	12.92	0	0.00	12.90	21	794	2.64%
2022/11/29	0	0.00	2	12.40	12.50	-2	783	-0.26%
2022/11/28	10	12.40	0	0.00	12.40	10	773	1.29%
2022/11/25	0	0.00	2	12.58	12.55	-2	780	-0.26%
2022/11/23	0	0.00	11	12.35	12.30	-11	786	-1.40%
2022/11/22	10	12.40	4	12.25	12.30	6	792	0.76%
2022/11/18	5	12.55	0	0.00	12.60	5	806	0.62%
2022/11/17	3	12.50	0	0.00	12.60	3	798	0.38%
2022/11/16	11	12.63	0	0.00	12.50	11	789	1.39%
2022/11/15	16	12.69	0	12.80	12.80	16	785	2.04%
2022/11/14	0	0.00	1	12.65	12.60	-1	764	-0.13%
2022/11/11	35	12.39	0	0.00	12.45	35	762	4.59%
2022/11/10	2	12.15	0	0.00	12.25	2	756	0.26%
2022/11/09	35	12.14	0	0.00	12.10	35	763	4.59%
2022/11/08	6	12.13	2	12.13	12.10	4	787	0.51%
2022/11/07	10	12.00	0	0.00	12.15	10	783	1.28%
2022/11/04	9	11.81	0	0.00	11.95	9	783	1.15%
2022/11/02	13	11.67	0	0.00	11.70	13	761	1.71%
2022/11/01	0.1	10.95	1	11.10	11.10	-0.9	731	-0.13%
2022/10/31	1.1	10.90	0	0.00	10.80	1.1	729	0.15%
2022/10/28	0.2	10.85	0	0.00	10.70	0.2	735	0.02%
2022/10/27	3	10.92	1	10.90	10.95	2	736	0.27%
2022/10/26	47.2	10.84	0	0.00	10.70	47.2	740	6.37%
2022/10/25	0.1	11.00	0	0.00	10.80	0.1	742	0.01%
2022/10/24	0	0.00	1	11.00	10.80	-1	744	-0.13%
2022/10/21	0.1	10.80	0	0.00	10.65	0.1	747	0.01%
2022/10/20	1.1	10.87	1.1	10.82	10.85	-0.1	744	-0.01%
2022/10/19	10.3	11.00	0	0.00	11.05	10.3	745	1.38%
2022/10/18	20	11.10	0	0.00	11.20	20	747	2.67%
2022/10/17	0.2	11.00	0	0.00	11.00	0.2	751	0.03%
2022/10/14	0.1	11.10	5	10.94	11.05	-5	756	-0.65%
2022/10/13	1.4	10.87	1	10.60	10.50	0.4	762	0.06%
2022/10/12	1	11.30	0	0.00	11.25	1	739	0.14%
2022/10/07	0	0.00	1	11.90	11.90	-1	729	-0.14%
2022/10/05	1	12.00	0	0.00	11.75	1	732	0.14%
2022/10/04	0.1	11.90	1	11.70	11.80	-1	730	-0.13%
2022/10/03	1.1	11.45	0	0.00	11.45	1.1	730	0.14%
2022/09/29	1	11.70	0	0.00	11.65	1	728	0.14%
2022/09/28	0.4	11.54	0	0.00	11.45	0.4	733	0.05%
2022/09/26	2.8	11.94	0	0.00	11.80	2.8	738	0.37%
2022/09/23	10	12.40	0	0.00	12.45	10	751	1.33%
2022/09/22	1	12.55	0	0.00	12.55	1	769	0.13%
2022/09/21	1.1	12.75	0	0.00	12.55	1.1	770	0.14%
2022/09/16	10	12.90	1	12.85	12.90	9	783	1.15%
2022/09/15	1	13.10	0	0.00	13.10	1	800	0.12%
2022/09/13	10.2	13.10	21.4	13.19	13.15	-11.2	826	-1.35%
2022/09/12	22.2	13.06	1	13.00	13.00	21.2	852	2.49%
2022/09/07	0.1	12.50	1	12.45	12.45	-0.9	859	-0.10%
2022/09/05	0	0.00	1	12.80	12.70	-1	857	-0.12%
2022/09/01	1	13.20	0	0.00	13.20	1	861	0.12%
2022/08/29	2	13.18	0	0.00	13.15	2	848	0.24%
2022/08/26	1	13.65	5	13.65	13.65	-4	842	-0.48%
2022/08/25	20.1	13.30	0.1	13.50	13.35	20	828	2.42%
2022/08/24	0	13.25	5	13.15	13.15	-5	840	-0.59%
2022/08/23	5	13.00	0	0.00	13.00	5	843	0.59%
2022/08/18	0	0.00	1	12.90	13.05	-1	844	-0.12%
2022/08/17	1.2	13.22	1	13.25	13.10	0.2	837	0.02%
2022/08/16	1	13.25	0.1	13.50	13.30	0.9	834	0.11%
2022/08/15	0	0.00	12	13.05	13.15	-12	826	-1.45%
2022/08/12	0.1	12.80	0	0.00	12.65	0.1	802	0.01%
2022/08/09	1.1	12.36	0	0.00	12.35	1.1	834	0.14%
2022/08/04	1	12.05	0	0.00	12.05	1	861	0.12%
2022/08/03	0.1	12.25	1	12.25	12.15	-0.9	863	-0.11%
2022/08/02	2	12.35	0	0.00	12.25	2	874	0.23%
2022/07/29	0	0.00	2	12.60	12.60	-2	889	-0.22%
2022/07/28	0.1	12.80	0	0.00	12.55	0.1	893	0.01%
2022/07/27	0.2	12.76	1.1	12.72	12.70	-0.9	891	-0.10%
2022/07/26	1	12.35	0.1	12.70	12.45	0.9	889	0.10%
2022/07/25	1	12.65	1	12.65	12.65	0	891	0.00%
2022/07/22	1	12.75	1	12.80	12.80	0	900	0.00%
2022/07/20	20	12.56	21.1	12.44	12.40	-1.1	949	-0.12%
2022/07/19	1	12.35	0	0.00	12.35	1	973	0.10%
2022/07/18	0	0.00	1	12.30	12.30	-1	978	-0.10%
2022/07/14	0	0.00	3	12.05	12.05	-3	993	-0.30%
2022/07/12	4	11.39	0	0.00	11.35	4	1,012	0.40%
2022/07/11	0	0.00	5	11.90	11.90	-5	1,016	-0.49%
2022/07/08	5	11.80	1	12.00	11.95	4	1,029	0.39%
2022/07/06	0.5	11.65	0.2	11.85	11.30	0.3	1,042	0.03%
2022/07/05	2.1	11.80	1	11.90	11.90	1.1	1,061	0.10%
2022/07/04	1	11.60	0	0.00	11.55	1	1,056	0.09%
2022/07/01	2.6	12.05	1	11.90	11.60	1.6	1,080	0.15%
2022/06/30	2.7	12.24	0	0.00	12.20	2.7	1,061	0.25%
2022/06/28	2	13.10	0	0.00	12.95	2	1,056	0.19%
2022/06/27	1	13.20	1	13.25	13.25	0	1,070	0.00%
2022/06/24	0.5	13.00	2	13.10	12.85	-1.5	1,070	-0.14%
2022/06/22	5.3	12.66	0	0.00	12.65	5.3	1,065	0.50%
2022/06/21	1	13.00	2	13.30	13.35	-1	1,056	-0.09%
2022/06/20	27	13.13	1	13.35	12.70	26	1,058	2.46%
2022/06/17	1	13.50	2	13.80	13.60	-1	1,042	-0.10%
2022/06/16	4	13.95	0	0.00	13.80	4	1,042	0.38%
2022/06/15	2	14.20	0	0.00	14.30	2	1,052	0.19%
2022/06/14	0	0.00	1	14.10	14.15	-1	1,075	-0.09%
2022/06/13	1	14.30	12	14.35	14.30	-11	1,082	-1.02%
2022/06/10	2	14.70	7	14.54	14.75	-5	1,088	-0.46%
2022/06/08	1	14.60	1	14.65	14.60	0	1,127	0.00%
2022/06/02	2	14.80	2	14.95	14.80	0	1,232	0.00%
2022/06/01	14	15.13	11	15.06	15.10	3	1,304	0.23%
2022/05/31	11	14.70	0	0.00	14.80	11	1,328	0.83%
2022/05/30	2	14.75	0	0.00	14.70	2	1,339	0.15%
2022/05/27	2	14.75	0.1	14.60	14.55	1.9	1,345	0.14%
2022/05/26	1	14.55	0	0.00	14.45	1	1,358	0.07%
2022/05/23	2	14.70	4	14.54	14.55	-2	1,443	-0.14%
2022/05/17	1	14.35	0	0.00	14.35	1	1,667	0.06%
2022/05/12	5	13.50	0.1	13.80	13.50	4.9	1,773	0.28%
2022/05/11	1	13.90	10	13.90	13.75	-9	1,787	-0.50%
2022/05/10	1	13.55	2	13.50	14.05	-1	1,817	-0.06%
2022/05/09	0.1	14.05	11	14.00	13.90	-10.9	1,846	-0.59%
2022/05/06	0	0.00	4.1	14.43	14.50	-4.1	1,851	-0.22%
2022/05/05	0	0.00	2	15.05	14.90	-2	1,864	-0.11%
2022/05/03	0	0.00	4.2	14.79	14.80	-4.2	1,916	-0.22%
2022/04/29	25	14.94	10	14.80	14.80	15	1,947	0.77%
2022/04/28	3.1	14.71	0	0.00	14.75	3.1	2,025	0.15%
2022/04/27	5	14.11	8	14.11	14.30	-3	2,058	-0.15%
2022/04/26	3	14.85	0	0.00	14.85	3	2,139	0.14%
2022/04/25	17.1	14.99	1	15.00	14.95	16.1	2,270	0.71%
2022/04/22	0.1	15.90	2	15.60	15.60	-1.9	2,451	-0.08%
2022/04/21	5	16.00	1	15.95	15.90	4	2,485	0.16%
2022/04/20	0	0.00	1	16.15	15.85	-1	2,498	-0.04%
2022/04/18	1	15.30	2	15.25	15.35	-1	2,544	-0.04%
2022/04/15	0.1	15.60	0	0.00	15.50	0.1	2,550	0.00%
2022/04/14	0.1	15.70	0	0.00	15.70	0.1	2,612	0.00%
2022/04/12	3	15.33	0	0.00	15.45	3	2,668	0.11%
2022/04/11	0.1	15.70	0	16.20	15.55	0.1	2,728	0.00%
2022/04/08	5	15.84	0	16.45	16.00	5	2,745	0.18%
2022/04/07	9	15.96	0	0.00	15.75	9	2,837	0.32%
2022/04/06	1	16.20	0	0.00	16.25	1	2,881	0.04%
2022/04/01	1	16.35	1	16.40	16.50	0	3,134	0.00%
2022/03/30	0	0.00	3	16.95	16.90	-3	3,977	-0.08%
2022/03/29	0	0.00	11	16.89	16.80	-11	4,013	-0.27%
2022/03/28	0	0.00	2	16.75	16.85	-2	4,045	-0.05%
2022/03/25	10	16.90	0	0.00	16.85	10	4,159	0.24%
2022/03/24	0	0.00	3.1	16.95	17.00	-3.1	4,166	-0.07%
2022/03/23	0	0.00	3	17.20	17.15	-3	4,212	-0.07%
2022/03/22	0	0.00	1	17.10	17.10	-1	4,344	-0.02%
2022/03/21	1	17.10	2	17.05	16.95	-1	4,357	-0.02%
2022/03/18	1	16.85	6	16.90	16.90	-5	4,403	-0.11%
2022/03/17	2	16.68	5	16.70	16.75	-3	4,419	-0.07%
2022/03/16	1	16.45	1	16.05	16.20	0	4,426	0.00%
2022/03/15	2	16.35	2	16.48	16.20	0	4,464	0.00%
2022/03/14	19	16.68	0	0.00	16.70	19	4,478	0.42%
2022/03/11	0	0.00	2.2	16.69	16.60	-2.2	4,481	-0.05%
2022/03/10	6	16.44	9	16.54	16.60	-3	4,487	-0.07%
2022/03/09	5	15.90	1	15.90	16.10	4	4,494	0.09%
2022/03/08	13	15.92	3.1	15.85	15.70	10	4,536	0.22%
2022/03/07	4.1	16.18	7	16.50	16.30	-2.9	4,532	-0.06%
2022/03/04	44.2	17.37	46	17.22	17.20	-1.9	4,621	-0.04%
2022/03/03	11.2	17.69	6	17.50	17.50	5.2	4,672	0.11%
2022/03/02	17	17.54	16	17.48	17.55	1	4,737	0.02%
2022/03/01	0	0.00	2	17.70	17.60	-2	4,776	-0.04%
2022/02/25	18	17.33	7	17.35	17.25	11	4,795	0.23%
2022/02/24	14.2	17.54	1	17.55	17.15	13.2	4,875	0.27%
2022/02/23	11.1	18.01	15	17.98	17.95	-3.9	4,958	-0.08%
2022/02/22	27	17.82	15	17.98	17.85	12	5,165	0.23%
2022/02/21	33	18.36	17	18.40	18.45	16	5,768	0.28%
2022/02/18	14	18.46	34	18.61	18.65	-20	5,789	-0.35%
2022/02/17	5.1	18.50	1	18.40	18.30	4.1	5,786	0.07%
2022/02/16	3	18.35	17.1	18.36	18.20	-14.1	5,828	-0.24%
2022/02/15	1	17.70	0	0.00	17.50	1	5,810	0.02%
2022/02/14	1	17.85	4	17.91	17.85	-3	5,839	-0.05%
2022/02/11	2	18.10	3	18.27	18.20	-1	5,859	-0.02%
2022/02/10	3	18.40	4.1	18.20	18.25	-1.1	5,874	-0.02%
2022/02/09	6	18.23	5.1	18.32	18.35	0.9	5,874	0.02%
2022/02/08	6.1	17.81	6	17.96	17.95	0.1	5,872	0.00%
2022/02/07	7	17.21	9	17.37	17.70	-2	5,942	-0.03%
2022/01/26	4	17.03	5	17.04	16.95	-1	6,051	-0.02%
2022/01/25	4	17.11	6	17.00	16.95	-2	6,090	-0.03%
2022/01/21	16	17.77	38	17.88	17.60	-22	6,102	-0.36%
2022/01/20	27	18.53	9	18.51	18.50	18	6,051	0.30%
2022/01/19	15.3	18.67	18	18.62	18.30	-2.8	6,029	-0.05%
2022/01/18	38	18.54	22	18.38	18.30	16	5,923	0.27%
2022/01/17	5	18.55	43	18.57	18.70	-38	5,792	-0.66%
2022/01/14	14	16.94	14.4	16.91	17.00	-0.4	5,604	-0.01%
2022/01/13	6.1	17.27	1	17.25	17.25	5.1	5,622	0.09%
2022/01/12	6	17.31	10	17.55	17.25	-4	5,638	-0.07%
2022/01/11	9	17.56	3.5	17.50	17.45	5.6	5,636	0.10%
2022/01/10	4	17.49	1	17.55	17.60	3	5,612	0.05%
2022/01/07	23	17.73	11.1	17.75	17.55	11.9	5,626	0.21%
2022/01/06	28	17.99	14	18.02	18.05	14	5,613	0.25%
2022/01/05	9.2	18.18	12	18.19	18.10	-2.8	5,620	-0.05%
2022/01/04	22.1	18.39	13	18.35	18.20	9.1	5,612	0.16%
2022/01/03	7	18.55	5	18.70	18.55	2	5,556	0.04%
2021/12/30	5	18.82	9	18.74	18.85	-4	5,564	-0.07%
2021/12/29	18	19.01	39	19.02	18.95	-21	5,495	-0.38%
2021/12/28	114.2	19.54	288.1	19.35	19.05	-173.9	5,477	-3.18%	大買/大賣/鉅額交易
2021/12/27	375.5	20.10	356.6	20.28	20.10	18.9	5,271	0.36%	大買/大賣/
2021/12/24	227	18.88	62	19.08	19.50	165	4,698	3.51%	大買/鉅額交易
2021/12/23	5	18.52	272	18.62	18.55	-267	4,500	-5.93%	大賣/鉅額交易
2021/12/22	3.3	18.63	8	18.49	18.50	-4.7	4,578	-0.10%
2021/12/21	293	18.59	41	18.64	18.35	252	4,566	5.52%	大買/鉅額交易
2021/12/20	10.1	18.43	236	18.29	18.20	-226	4,484	-5.04%	大賣/鉅額交易
2021/12/17	31	18.54	37	18.37	18.40	-6	4,499	-0.13%
2021/12/16	103	18.57	22.7	18.62	18.65	80.3	4,483	1.79%	大買/
2021/12/15	35.1	18.05	2.2	17.70	18.05	33	4,418	0.75%
2021/12/14	10.2	17.83	6.2	17.99	17.70	4	4,420	0.09%
2021/12/13	1	18.35	14	18.48	18.30	-13	4,403	-0.30%
2021/12/10	4	18.30	9	18.27	18.30	-5	4,402	-0.11%
2021/12/09	143	18.60	25.1	18.46	18.25	117.9	4,429	2.66%	大買/鉅額交易
2021/12/08	2	18.18	114.2	18.36	18.15	-112.2	4,410	-2.54%	大賣/鉅額交易
2021/12/07	30	18.20	6	18.22	18.30	24	4,432	0.54%
2021/12/06	78.1	18.20	74.1	18.25	18.20	4	4,482	0.09%
2021/12/03	67	18.45	12	18.33	18.45	55	4,514	1.22%
2021/12/02	10.6	18.39	4.1	18.50	18.10	6.5	4,569	0.14%
2021/12/01	4	18.28	170	18.09	18.65	-166	4,629	-3.59%	大賣/鉅額交易
2021/11/30	234.5	18.60	54	18.35	18.30	180.5	4,779	3.78%	大買/鉅額交易
2021/11/29	19	17.29	31	17.41	17.75	-12	4,816	-0.25%
2021/11/26	12	17.72	218.2	17.75	17.55	-206.2	4,833	-4.26%	大賣/鉅額交易
2021/11/25	17.3	18.40	15	18.35	18.25	2.3	4,814	0.05%
2021/11/24	7	18.49	55	18.52	18.65	-48	4,837	-0.99%
2021/11/23	96	18.76	71	18.78	18.50	25	4,990	0.50%
2021/11/22	64	19.42	29	19.27	19.25	35	4,963	0.71%
2021/11/19	259.5	19.60	74.1	19.51	19.10	185.4	4,922	3.77%	大買/鉅額交易
2021/11/18	146.3	19.84	90.1	20.02	19.50	56.2	4,768	1.18%	大買/
2021/11/17	20	18.51	25	18.62	18.45	-5	4,203	-0.12%
2021/11/16	28.2	18.61	9	18.59	18.50	19.2	4,242	0.45%
2021/11/15	8	18.53	17	18.32	18.45	-9	4,265	-0.21%
2021/11/12	28.2	17.90	7.4	17.84	17.75	20.8	4,365	0.48%
2021/11/11	20	17.91	15	17.99	18.05	5	4,444	0.11%
2021/11/10	16	17.61	21	17.72	17.65	-5	4,554	-0.11%
2021/11/09	2	17.85	3.1	17.67	17.80	-1.1	4,636	-0.02%
2021/11/08	3	17.57	6	17.50	17.45	-3	4,694	-0.06%
2021/11/05	18	17.49	19	17.48	17.50	-1	4,867	-0.02%
2021/11/04	10	17.72	7	17.71	17.65	3	5,098	0.06%
2021/11/03	11	17.76	13	17.81	17.70	-2	5,344	-0.04%
2021/11/02	8.1	17.41	6	17.57	17.10	2.1	5,804	0.04%
2021/11/01	7	17.46	3	17.58	17.55	4	6,775	0.06%
2021/10/29	5	17.30	0	0.00	17.10	5	7,122	0.07%
2021/10/28	8.1	17.37	6	17.38	17.30	2.1	7,346	0.03%
2021/10/27	5	17.30	5.3	17.31	17.35	-0.3	7,952	0.00%
2021/10/26	0	0.00	8.2	17.35	17.20	-8.2	8,418	-0.10%
2021/10/25	4.2	17.19	7	17.07	17.30	-2.8	8,588	-0.03%
2021/10/22	8	17.07	13	17.17	17.15	-5	8,823	-0.06%
2021/10/21	7	17.19	0	0.00	16.90	7	8,988	0.08%
2021/10/20	8	17.10	21	16.87	16.70	-13	9,091	-0.14%
2021/10/19	6	17.12	9	17.11	17.00	-3	9,235	-0.03%
2021/10/18	8	16.79	8	16.81	16.95	0	9,591	0.00%
2021/10/15	33.3	16.73	8	16.81	16.85	25.3	9,853	0.26%
2021/10/14	3	16.43	1	16.30	16.55	2	10,201	0.02%
2021/10/13	2.1	15.78	2	15.78	15.75	0.1	10,355	0.00%
2021/10/12	0	0.00	2	16.35	16.40	-2	10,875	-0.02%
2021/10/08	2	16.95	0	0.00	16.55	2	11,732	0.02%
2021/10/07	10	16.69	14	16.80	16.85	-4	13,238	-0.03%
2021/10/06	3	16.40	13	16.29	16.00	-10	13,944	-0.07%
2021/10/05	18.5	16.05	40	15.88	16.55	-21.5	14,739	-0.15%
2021/10/04	6	16.19	6	15.99	15.85	0	16,647	0.00%
2021/10/01	13	16.45	22	16.54	16.50	-9	17,409	-0.05%
2021/09/30	7	17.10	9	16.94	17.15	-2	17,904	-0.01%
2021/09/29	9	16.97	9	17.01	16.85	0	18,505	0.00%
2021/09/28	1	18.25	0	0.00	17.90	1	18,610	0.01%
2021/09/27	1	18.45	22	18.25	18.25	-21	18,681	-0.11%
2021/09/24	7	17.99	5	17.91	17.95	2	18,799	0.01%
2021/09/23	10	17.94	2	17.98	17.80	8	18,957	0.04%
2021/09/22	21	17.80	13	17.86	17.60	8	19,074	0.04%
2021/09/16	16	18.61	24	18.48	18.35	-8	19,495	-0.04%
2021/09/15	5	18.50	8	18.73	18.70	-3	20,014	-0.01%
2021/09/14	35	18.98	10.1	18.89	18.75	25	20,235	0.12%
2021/09/13	13	19.33	15	19.49	19.30	-2	20,369	-0.01%
2021/09/10	10	19.39	5	19.51	19.50	5	20,591	0.02%
2021/09/09	2	19.33	0	0.00	19.40	2	21,040	0.01%
2021/09/08	15	19.25	7	19.18	19.15	8	21,106	0.04%
2021/09/07	14.2	19.78	18	19.77	19.80	-3.8	21,095	-0.02%
2021/09/06	25	20.13	8	20.16	19.90	17	21,078	0.08%
2021/09/03	26	20.64	36	20.67	20.75	-10	21,047	-0.05%
2021/09/02	66	20.62	26.2	20.40	20.00	39.8	21,276	0.19%
2021/09/01	7	20.79	20	20.79	21.05	-13	21,158	-0.06%
2021/08/31	13	20.11	3	20.08	20.15	10	21,088	0.05%
2021/08/30	7	19.82	10	19.83	19.95	-3	21,169	-0.01%
2021/08/27	38.2	20.05	37	19.96	19.55	1.2	21,136	0.01%
2021/08/26	13	19.35	13	19.31	19.60	0	21,049	0.00%
2021/08/25	16.2	19.08	17	19.22	19.20	-0.8	21,058	0.00%
2021/08/24	11	18.94	16	18.85	18.60	-5	21,077	-0.02%
2021/08/23	26	18.87	28	18.97	18.90	-2	21,120	-0.01%
2021/08/20	11	18.12	23	18.13	18.00	-12	21,130	-0.06%
2021/08/19	33	18.55	18	18.34	18.00	15	21,096	0.07%
2021/08/18	28.1	18.44	32.2	18.36	19.30	-4.1	21,212	-0.02%
2021/08/17	17.1	18.82	14.4	18.97	18.30	2.8	21,097	0.01%
2021/08/16	12.6	19.75	62.1	19.44	19.25	-49.5	21,026	-0.24%
2021/08/13	34.5	20.12	13	20.38	19.85	21.5	20,888	0.10%
2021/08/12	7.1	20.81	6	20.72	20.65	1.1	20,811	0.01%
2021/08/11	31.4	21.33	40	21.65	20.80	-8.6	20,782	-0.04%
2021/08/10	108.3	22.04	186.2	22.48	21.95	-77.9	20,676	-0.38%	大買/大賣/
2021/08/09	79.8	23.76	89.1	23.63	23.00	-9.3	20,524	-0.05%
2021/08/06	204.6	24.04	237.4	24.08	24.10	-32.8	20,378	-0.16%	大買/大賣/
2021/08/05	322	24.53	237.7	24.70	25.10	84.2	20,009	0.42%	大買/大賣/
2021/08/04	60.3	23.33	59.3	23.34	23.25	1	19,211	0.01%
2021/08/03	58.1	22.77	89.1	22.85	22.90	-31	18,999	-0.16%
2021/08/02	149.1	22.98	120	22.99	22.80	29.1	18,859	0.15%	大買/大賣/
2021/07/30	128.5	22.21	110.4	22.22	22.20	18.1	18,468	0.10%	大買/大賣/
2021/07/29	60.1	20.94	19.3	20.69	21.15	40.8	18,201	0.22%
2021/07/28	15.2	20.28	61.3	20.15	20.40	-46.1	18,105	-0.25%
2021/07/27	47.2	21.73	27	21.36	21.20	20.2	18,316	0.11%
2021/07/26	17.3	22.13	57	22.28	22.10	-39.7	18,320	-0.22%
2021/07/23	39.1	22.09	25	22.10	21.85	14.1	18,349	0.08%
2021/07/22	69.1	22.55	76.3	22.55	22.00	-7.3	18,486	-0.04%
2021/07/21	41	22.28	61.1	22.23	21.75	-20.1	18,327	-0.11%
2021/07/20	147.3	22.56	163.7	22.12	21.95	-16.4	18,385	-0.09%	大買/大賣/
2021/07/19	36	21.94	55	22.02	22.30	-19	18,488	-0.10%
2021/07/16	171	22.11	150	22.01	21.75	21	19,265	0.11%	大買/大賣/
2021/07/15	254.3	21.45	312.1	21.47	21.30	-57.8	19,377	-0.30%	大買/大賣/
2021/07/14	723.1	24.93	501.3	23.90	23.40	221.8	18,818	1.18%	大買/大賣/鉅額交易
2021/07/13	221	25.17	185	25.83	26.00	36	17,686	0.20%	大買/大賣/
2021/07/12	139.5	23.06	124.5	23.23	23.65	15	17,034	0.09%	大買/大賣/
2021/07/09	550.7	20.97	460	21.04	21.50	90.7	16,245	0.56%	大買/大賣/
2021/07/08	77.3	20.28	98.5	20.67	21.00	-21.2	14,448	-0.15%
2021/07/07	100.4	19.32	43	19.35	19.10	57.4	13,828	0.42%
2021/07/06	105.5	19.08	100	19.23	19.50	5.5	13,772	0.04%	大買/
2021/07/05	11	18.43	17.1	18.41	18.60	-6.1	13,548	-0.05%
2021/07/02	4	17.96	35.3	17.92	17.95	-31.3	13,461	-0.23%
2021/07/01	32.2	18.10	15	18.17	18.00	17.2	13,521	0.13%
2021/06/30	20	18.36	101.4	18.38	18.70	-81.4	13,709	-0.59%	大賣/
2021/06/29	28.1	18.36	10.1	18.33	18.15	18	13,944	0.13%
2021/06/28	39	18.49	73	18.55	18.65	-34	13,952	-0.24%
2021/06/25	87.3	18.57	76	18.73	18.50	11.3	13,831	0.08%
2021/06/24	96	18.47	75.5	18.41	18.70	20.5	13,575	0.15%
2021/06/23	16	17.23	35	17.53	17.60	-19	13,054	-0.15%
2021/06/22	33.1	17.32	51	17.19	17.00	-17.9	13,076	-0.14%
2021/06/21	132.5	17.20	61	17.38	17.45	71.5	13,040	0.55%	大買/
2021/06/18	319	16.94	314.3	16.96	17.05	4.8	12,844	0.04%	大買/大賣/
2021/06/17	2	15.65	15.2	15.98	16.45	-13.2	12,402	-0.11%
2021/06/16	3.1	15.87	13	15.94	15.85	-9.9	12,513	-0.08%
2021/06/15	2	16.18	18	16.08	16.20	-16	12,660	-0.13%
2021/06/11	4.1	16.44	31	16.37	16.20	-27	12,629	-0.21%
2021/06/10	45.3	16.57	38.3	16.57	16.55	7	12,661	0.06%
2021/06/09	31.2	15.94	3	16.25	15.85	28.2	12,246	0.23%
2021/06/08	0	0.00	7.1	15.89	15.90	-7.1	12,179	-0.06%
2021/06/07	33	15.97	27	16.07	15.75	6	12,167	0.05%
2021/06/04	2	15.93	13	15.85	15.80	-11	12,044	-0.09%
2021/06/03	12	15.84	30	15.94	15.90	-18	12,048	-0.15%
2021/06/02	29	15.74	11	15.57	15.60	18	11,991	0.15%
2021/06/01	56	15.88	47.1	15.91	16.00	9	12,012	0.07%
2021/05/31	29	15.20	10	15.24	15.30	19	11,964	0.16%
2021/05/28	24	15.05	14	15.14	15.05	10	11,988	0.08%
2021/05/27	3	14.57	10	14.50	14.55	-7	11,976	-0.06%
2021/05/26	39	14.96	16.1	14.86	14.70	22.9	12,054	0.19%
2021/05/25	19	14.36	32	14.44	14.55	-13	11,987	-0.11%
2021/05/24	4	13.60	3	13.83	13.85	1	12,001	0.01%
2021/05/21	3	13.62	1	13.55	13.55	2	12,046	0.02%
2021/05/20	35.1	13.52	0	0.00	13.30	35.1	12,154	0.29%
2021/05/19	60	13.33	52	13.69	13.70	8	12,228	0.07%
2021/05/18	2.1	13.06	11	13.06	13.35	-8.9	12,283	-0.07%
2021/05/17	0	0.00	17	12.41	12.25	-17	12,288	-0.14%
2021/05/14	16	13.97	21	13.91	13.60	-5	12,220	-0.04%
2021/05/13	21	13.65	5.4	13.72	14.20	15.6	12,038	0.13%
2021/05/12	7.2	14.21	33	13.55	13.60	-25.8	11,886	-0.22%
2021/05/11	16	15.22	33	15.26	14.85	-17	11,702	-0.15%
2021/05/10	64	16.42	69	16.29	16.25	-5	11,609	-0.04%
2021/05/07	75	16.54	64	16.80	16.95	11	11,620	0.09%
2021/05/06	35	16.28	19	16.24	16.05	16	11,413	0.14%
2021/05/05	18	16.38	14	16.37	16.00	4	11,232	0.04%
2021/05/04	59	17.32	86	17.37	16.30	-27	11,190	-0.24%
2021/05/03	44	17.56	77	17.31	17.00	-33	10,815	-0.31%
2021/04/29	91	18.67	62.2	18.61	18.60	28.8	10,650	0.27%
2021/04/28	113	19.19	145.3	19.25	19.20	-32.3	10,672	-0.30%	大買/大賣/
2021/04/27	66	18.96	64	19.08	18.90	2	10,473	0.02%
2021/04/26	133	19.35	112	18.95	18.90	21	10,328	0.20%	大買/大賣/
2021/04/23	122	19.08	109	18.96	18.70	13	10,046	0.13%	大買/大賣/
2021/04/22	185	19.62	91	19.36	19.20	94	9,620	0.98%	大買/
2021/04/21	93	18.14	36	18.42	18.55	57	8,852	0.64%
2021/04/20	76	16.24	78	16.29	16.90	-2	8,317	-0.02%
2021/04/19	36	15.94	68	15.89	15.95	-32	8,089	-0.40%
2021/04/16	23	15.20	9	15.14	15.15	14	7,763	0.18%
2021/04/15	13	14.72	2	14.75	14.75	11	7,704	0.14%
2021/04/14	31	14.35	27	14.56	14.65	4	7,702	0.05%
2021/04/13	37	15.57	12	15.56	15.05	25	7,736	0.32%
2021/04/12	106	15.92	37.4	15.95	16.05	68.7	7,628	0.90%	大買/
2021/04/09	16	15.39	52	15.35	15.75	-36	7,261	-0.50%
2021/04/08	4.1	14.80	19	14.78	14.80	-14.9	6,995	-0.21%
2021/04/07	7	14.67	28	14.60	14.70	-21	6,996	-0.30%
2021/04/06	101	14.58	15	14.64	14.55	86	6,988	1.23%	大買/
2021/04/01	35	14.37	64	14.42	14.75	-29	7,059	-0.41%
2021/03/31	14	14.16	52.1	14.08	14.05	-38.1	6,855	-0.56%
2021/03/30	2	13.90	19	13.94	13.95	-17	6,896	-0.25%
2021/03/29	33	13.76	4	13.83	13.80	29	7,313	0.40%
2021/03/26	1	13.70	0	0.00	13.65	1	7,349	0.01%
2021/03/25	23	13.90	17	14.04	13.70	6	7,503	0.08%
2021/03/24	1	13.90	20	13.85	14.00	-19	7,266	-0.26%
2021/03/23	4	13.40	3	13.65	13.40	1	7,145	0.01%
2021/03/22	1	13.70	6	13.69	13.70	-5	7,123	-0.07%
2021/03/19	32.1	13.73	0	0.00	13.65	32.1	7,106	0.45%
2021/03/18	0	0.00	7	13.70	13.75	-7	6,924	-0.10%
2021/03/17	5	13.23	5	13.31	13.15	0	6,838	0.00%
2021/03/16	18	13.34	12	13.42	13.30	6	6,909	0.09%
2021/03/15	2	13.00	1	13.00	13.00	1	6,878	0.01%
2021/03/12	1	13.00	2	13.00	13.00	-1	6,987	-0.01%
2021/03/11	5.1	13.10	0	0.00	13.10	5.1	7,326	0.07%
2021/03/10	5	12.90	5	12.90	12.85	0	7,599	0.00%
2021/03/09	0	0.00	10	12.80	12.85	-10	7,751	-0.13%
2021/03/08	1	12.90	0	0.00	12.90	1	8,290	0.01%
2021/03/05	16	13.04	12	13.09	13.05	4	8,495	0.05%
2021/03/04	9	13.51	2	13.55	13.40	7	8,603	0.08%
2021/03/03	19	13.79	5	13.85	13.80	14	8,716	0.16%
2021/03/02	3	13.88	13	13.85	13.75	-10	8,625	-0.12%
2021/02/26	14.1	13.77	18	13.76	13.70	-3.9	8,606	-0.05%
2021/02/25	14	13.92	13	13.91	14.05	1	8,624	0.01%
2021/02/24	10	14.07	0	0.00	13.75	10	8,554	0.12%
2021/02/23	6	14.02	22	14.03	14.05	-16	8,562	-0.19%
2021/02/22	13	14.19	8	14.21	14.00	5	8,477	0.06%
2021/02/19	3	13.77	10	13.91	13.95	-7	8,356	-0.08%
2021/02/18	22	13.73	7	13.65	13.75	15	8,348	0.18%
2021/02/17	2	13.25	3	13.32	13.25	-1	8,242	-0.01%
2021/02/05	0	0.00	55	13.00	12.95	-55	8,149	-0.67%
2021/02/04	0	0.00	30	12.87	12.90	-30	8,148	-0.37%
2021/02/03	3	13.05	200	13.04	12.90	-197	8,314	-2.37%	大賣/鉅額交易
2021/02/02	100	13.02	3	13.03	12.95	97	8,351	1.16%
2021/02/01	0	0.00	7	12.63	12.75	-7	8,316	-0.08%
2021/01/29	134	13.01	40	12.83	12.70	94	8,235	1.14%	大買/
2021/01/28	5	12.69	0	0.00	12.75	5	8,128	0.06%
2021/01/27	2	12.95	0	0.00	12.85	2	8,102	0.02%
2021/01/26	6	13.11	5	13.23	12.95	1	8,095	0.01%
2021/01/25	3	13.50	53	13.45	13.50	-50	8,100	-0.62%
2021/01/21	5	13.05	28	13.42	13.15	-23	8,115	-0.28%
2021/01/20	22	12.92	3	13.13	12.70	19	8,025	0.24%
2021/01/19	1	13.45	4	13.18	13.30	-3	8,060	-0.04%
2021/01/18	11	12.67	5	12.75	12.70	6	8,580	0.07%
2021/01/15	73	13.02	1	13.10	13.00	72	8,975	0.80%
2021/01/14	18	13.51	3	13.63	13.40	15	8,928	0.17%
2021/01/13	1	13.65	23	13.39	13.60	-22	8,715	-0.25%
2021/01/12	10	13.06	8	13.06	12.85	2	8,635	0.02%
2021/01/11	2	12.98	9	12.92	12.95	-7	8,580	-0.08%
2021/01/07	5	13.29	1	13.40	13.25	4	8,497	0.05%
2021/01/06	29	13.65	7	13.49	13.40	22	8,475	0.26%
2021/01/05	1.1	13.44	0	0.00	13.40	1.1	8,276	0.01%
2021/01/04	75	13.43	190	13.32	13.35	-115	8,233	-1.40%	大賣/鉅額交易
2020/12/31	8	13.89	7	13.94	13.80	1	8,113	0.01%
2020/12/30	38	13.93	67	14.04	14.00	-29	7,971	-0.36%
2020/12/29	99.4	14.32	93	14.00	13.90	6.4	7,829	0.08%
2020/12/28	71	14.36	50.3	14.49	14.35	20.7	7,680	0.27%
2020/12/25	66	14.13	13.2	13.94	14.05	52.8	7,262	0.73%
2020/12/24	28	13.92	32	14.07	14.00	-4	7,058	-0.06%
2020/12/23	41.3	13.94	22	13.94	14.00	19.3	6,905	0.28%
2020/12/22	1.5	13.52	2.1	13.60	13.35	-0.6	6,455	-0.01%
2020/12/21	3	13.37	14	13.36	13.55	-11	6,360	-0.17%
2020/12/18	10	12.90	0	0.00	12.95	10	6,178	0.16%
2020/12/17	0	0.00	1	13.15	13.15	-1	6,150	-0.02%
2020/12/15	1	13.05	4	13.19	12.95	-3	6,137	-0.05%
2020/12/14	0.1	13.35	2	13.40	13.35	-2	6,107	-0.03%
2020/12/11	46	12.93	55	13.13	13.05	-9	6,051	-0.15%
2020/12/10	8	13.48	13	13.35	13.35	-5	5,947	-0.08%
2020/12/09	7	13.67	48	13.65	13.85	-41	5,851	-0.70%
2020/12/08	1	13.60	7	13.52	13.60	-6	5,759	-0.10%
2020/12/07	50	14.13	12	13.76	13.70	38	5,644	0.67%
2020/12/04	13	13.77	40	13.85	13.60	-27	5,293	-0.51%
2020/12/03	15	13.23	11	13.34	13.10	4	5,020	0.08%
2020/12/02	112	13.72	39	13.72	13.60	73	4,891	1.49%	大買/
2020/12/01	30	12.84	20	12.80	13.05	10	4,359	0.23%
2020/11/30	15	12.10	47	12.22	12.45	-32	4,620	-0.69%
2020/11/27	1	11.85	6	11.88	11.85	-5	4,411	-0.11%
2020/11/26	0	0.00	3	11.60	11.60	-3	4,242	-0.07%
2020/11/25	18	11.57	8	11.54	11.45	10	4,204	0.24%
2020/11/24	21	11.60	4	11.63	11.55	17	4,142	0.41%
2020/11/23	5	11.42	4	11.49	11.45	1	4,008	0.02%
2020/11/20	3.1	11.30	60	11.41	11.25	-56.9	3,912	-1.45%
2020/11/19	1	11.00	4	11.18	11.15	-3	3,797	-0.08%
2020/11/18	4	11.01	0	0.00	11.10	4	3,773	0.11%
2020/11/17	121	11.27	3.1	11.10	11.10	118	3,755	3.14%	大買/鉅額交易
2020/11/16	0	0.00	2	11.00	11.00	-2	3,672	-0.05%
2020/11/13	1	10.90	5	10.90	10.90	-4	3,671	-0.11%
2020/11/12	101	11.01	7	11.01	10.85	94	3,673	2.56%	大買/
2020/11/11	5	11.10	12	11.20	11.20	-7	3,692	-0.19%
2020/11/10	10	11.09	2.8	11.09	11.15	7.2	3,583	0.20%
2020/11/09	0	0.00	0.1	10.70	10.70	-0.1	3,488	0.00%
2020/11/06	4	10.73	0	0.00	10.55	4	3,477	0.12%
2020/11/05	0	0.00	3	10.60	10.55	-3	3,461	-0.09%
2020/11/04	0	0.00	2.3	10.66	10.65	-2.3	3,451	-0.07%
2020/11/03	15	10.70	15	10.60	10.65	0	3,438	0.00%
2020/11/02	2	10.50	9	10.60	10.40	-7	3,410	-0.21%
2020/10/30	4	10.94	7	10.79	10.70	-3	3,367	-0.09%
2020/10/29	18.1	11.10	2.1	10.82	11.15	16	3,308	0.48%
2020/10/28	19.1	11.28	11	11.34	11.00	8.1	3,250	0.25%
2020/10/27	4	11.34	9	11.36	11.30	-5	3,152	-0.16%
2020/10/26	93.2	11.39	73.5	11.69	11.65	19.7	3,011	0.65%
2020/10/23	235.3	10.75	218	11.05	10.90	17.3	2,411	0.72%	大買/大賣/
2020/10/21	1	10.25	0	0.00	10.25	1	1,977	0.05%
2020/10/20	0.1	10.35	0	0.00	10.15	0.1	1,979	0.01%
2020/10/19	4	10.15	4	10.19	10.00	0	1,975	0.00%
2020/10/13	0	0.00	7	10.00	10.10	-7	1,944	-0.36%
2020/10/12	13.1	10.13	5	10.05	10.00	8.1	1,947	0.42%
2020/09/28	3	9.95	20	10.10	10.00	-17	1,983	-0.86%
2020/09/24	0	0.00	2	9.75	9.74	-2	2,015	-0.10%
2020/09/23	0	0.00	1	10.10	10.15	-1	2,000	-0.05%
2020/09/21	0	0.00	10	10.60	10.50	-10	1,989	-0.50%
2020/09/16	0	0.00	1	10.30	10.20	-1	1,932	-0.05%
2020/09/14	0.1	10.15	0	0.00	10.15	0.1	1,924	0.00%
2020/09/11	1	10.10	0	0.00	10.15	1	1,925	0.05%
2020/09/10	3	10.25	0	0.00	10.25	3	1,936	0.15%
2020/09/09	4	10.30	2	10.08	10.25	2	1,946	0.10%
2020/09/07	0	0.00	11	10.40	10.35	-11	1,924	-0.57%
2020/09/04	3	10.43	7	10.46	10.50	-4	1,976	-0.20%
2020/09/03	157	10.54	126	10.62	10.65	31	1,933	1.60%	大買/大賣/
2020/09/01	0	0.00	1	9.93	9.95	-1	1,476	-0.07%
2020/08/31	1	9.90	0	0.00	9.96	1	1,476	0.07%
2020/08/28	1	9.90	0	0.00	9.97	1	1,473	0.07%
2020/08/26	0	0.00	2	9.92	9.89	-2	1,466	-0.14%
2020/08/20	6	9.47	0	0.00	9.32	6	1,620	0.37%
2020/08/17	0	0.00	1	10.05	10.05	-1	1,568	-0.06%
2020/08/14	8	10.01	24	9.95	9.91	-16	1,498	-1.07%
2020/08/13	1	9.60	0	0.00	9.59	1	1,433	0.07%
2020/08/12	1	9.47	10	9.56	9.58	-9	1,428	-0.63%
2020/08/05	0	0.00	5	9.79	9.84	-5	1,469	-0.34%
2020/08/04	0	0.00	1	9.59	9.63	-1	1,463	-0.07%
2020/08/03	0	0.00	5	9.67	9.57	-5	1,472	-0.34%
2020/07/31	14	9.64	0	0.00	9.67	14	1,486	0.94%
2020/07/29	1	9.38	1	9.35	9.38	0	1,578	0.00%
2020/07/28	6	9.52	2	9.40	9.33	4	1,602	0.25%
2020/07/27	4	9.58	0	0.00	9.56	4	1,686	0.24%
2020/07/24	1	10.00	0	0.00	9.86	1	1,701	0.06%
2020/07/22	0	0.00	11	10.05	10.05	-11	1,832	-0.60%
2020/07/17	5	9.86	0	0.00	9.71	5	1,793	0.28%
2020/07/16	1	9.91	1	9.90	9.88	0	1,791	0.00%
2020/07/14	1	9.95	1	10.05	9.93	0	1,805	0.00%
2020/07/10	6	9.93	0	0.00	9.91	6	1,881	0.32%
2020/07/09	1	10.30	14	10.35	10.10	-13	1,862	-0.70%
2020/07/07	1	10.35	0	0.00	10.20	1	1,829	0.05%
2020/07/03	19	10.31	0	0.00	10.30	19	1,869	1.02%
2020/07/02	0	0.00	9	10.05	10.05	-9	1,812	-0.50%
2020/07/01	5	9.96	5	10.05	9.93	0	1,819	0.00%
2020/06/24	1	9.96	1	10.05	9.93	0	1,819	0.00%
2020/06/23	5	9.96	0	0.00	9.97	5	1,834	0.27%
2020/06/22	0	0.00	5.1	10.05	9.97	-5.1	1,833	-0.28%
2020/06/18	5	9.96	0	10.00	10.00	5	1,840	0.27%
2020/06/17	7	10.00	0	0.00	9.99	7	1,837	0.38%
2020/06/15	0	0.00	0.5	9.70	9.70	-0.5	1,855	-0.03%
2020/06/12	1	9.62	0	0.00	9.73	1	1,880	0.05%
2020/06/11	0	0.00	22	10.18	9.81	-22	1,896	-1.16%
2020/06/10	5	10.00	0	0.00	10.00	5	1,825	0.27%
2020/06/09	10	10.05	0	0.00	10.05	10	1,874	0.53%
2020/06/08	7	10.19	0	0.00	10.10	7	1,916	0.37%
2020/06/05	0	0.00	10	10.05	10.00	-10	1,875	-0.53%
2020/05/28	7	10.05	5	9.96	9.96	2	1,866	0.11%
2020/05/14	0	0.00	1	9.95	10.15	-1	1,835	-0.05%
2020/05/08	1	10.20	0	0.00	10.20	1	1,801	0.06%
2020/05/07	3	10.30	2	10.35	10.40	1	1,791	0.06%
2020/05/06	1	10.50	2	10.40	10.30	-1	1,781	-0.06%
2020/05/04	10	10.10	10	10.30	10.25	0	1,726	0.00%
2020/04/30	2	10.45	2	10.60	10.50	0	1,713	0.00%
2020/04/29	12	10.07	10	10.20	10.20	2	1,641	0.12%
2020/04/28	6.5	10.18	7	10.25	10.30	-0.5	1,635	-0.03%
2020/04/27	0	0.00	3	9.80	9.97	-3	1,537	-0.20%
2020/04/20	0	0.00	10	9.38	9.40	-10	1,687	-0.59%
2020/04/16	3	9.49	0	0.00	9.53	3	1,676	0.18%
2020/04/13	0	0.00	111	9.10	9.08	-111	1,622	-6.84%	大賣/鉅額交易
2020/04/10	0	0.00	5	9.03	9.11	-5	1,636	-0.31%
2020/04/09	10	9.03	4	9.06	9.00	6	1,668	0.36%
2020/04/07	0	0.00	2	8.50	8.60	-2	1,641	-0.12%
2020/03/31	1	7.96	0	0.00	7.89	1	1,649	0.06%
2020/03/30	1	7.85	0	0.00	7.89	1	1,712	0.06%
2020/03/27	2	7.86	0	0.00	7.94	2	1,743	0.11%
2020/03/23	2	6.90	0	0.00	6.84	2	1,877	0.11%
2020/03/19	0	0.00	1	6.52	6.52	-1	2,059	-0.05%
2020/03/17	0	0.00	1	7.36	7.50	-1	2,061	-0.05%
2020/03/16	1	7.73	0	0.00	7.73	1	2,086	0.05%
2020/03/13	13	8.00	0	0.00	8.19	13	2,120	0.61%
2020/03/12	3	9.23	0	0.00	8.87	3	2,083	0.14%
2020/03/09	0	0.00	1	9.98	9.92	-1	2,099	-0.05%
2020/03/06	1	10.25	3	10.30	10.30	-2	2,095	-0.10%
2020/03/05	0	0.00	2	10.50	10.45	-2	2,125	-0.09%
2020/03/04	0	0.00	3	10.40	10.30	-3	2,230	-0.13%
2020/03/03	5	10.63	4	10.50	10.45	1	2,300	0.04%
2020/02/27	1	10.40	0	0.00	10.20	1	2,495	0.04%
2020/02/26	1	10.45	0	0.00	10.50	1	2,500	0.04%
2020/02/24	0	0.00	3	10.55	10.55	-3	2,571	-0.12%
2020/02/18	2	10.70	1	11.05	10.75	1	2,862	0.03%
2020/02/17	6	11.07	10	10.88	10.90	-4	2,833	-0.14%
2020/02/13	5	11.10	7	11.00	11.05	-2	2,822	-0.07%
2020/02/10	5	10.90	7	10.80	10.85	-2	2,834	-0.07%
2020/02/05	1	10.90	0	0.00	11.10	1	2,821	0.04%
2020/02/04	9	10.66	2	10.75	10.75	7	2,779	0.25%
2020/02/03	0	0.00	1	10.40	10.45	-1	2,767	-0.04%
2020/01/31	3	11.10	11	11.15	11.05	-8	2,749	-0.29%
2020/01/30	0	0.00	10	11.05	11.00	-10	2,723	-0.37%
2020/01/20	3	12.25	2	12.10	12.05	1	2,678	0.04%
2020/01/17	1	11.85	0	0.00	11.90	1	2,569	0.04%
2020/01/16	5	11.98	6	12.00	11.75	-1	2,549	-0.04%
2020/01/15	1	11.50	0	0.00	11.45	1	2,450	0.04%
2020/01/08	3	11.00	2	11.15	11.05	1	2,443	0.04%
2020/01/07	1	11.00	0	0.00	11.05	1	2,424	0.04%
2020/01/06	0	0.00	1	11.30	11.15	-1	2,399	-0.04%
2020/01/03	2	11.35	117	11.33	11.35	-115	2,382	-4.83%	大賣/鉅額交易
2020/01/02	3	11.90	0	0.00	11.75	3	2,340	0.13%
2019/12/31	0	0.00	1	11.70	11.65	-1	2,289	-0.04%
2019/12/30	0	0.00	1	11.70	11.70	-1	2,278	-0.04%
2019/12/27	1	11.75	28	11.79	11.70	-27	2,273	-1.19%
2019/12/24	36	11.90	2	11.60	11.65	34	2,163	1.57%
2019/12/23	2	11.95	2	11.90	11.95	0	2,129	0.00%
2019/12/20	5	12.10	5	11.85	11.90	0	2,111	0.00%
2019/12/19	2	12.10	30	12.15	12.05	-28	2,095	-1.34%
2019/12/18	18	12.25	7	12.24	12.25	11	2,062	0.53%
2019/12/17	3	11.88	12	12.00	12.00	-9	1,958	-0.46%
2019/12/16	2	11.60	0	0.00	11.65	2	1,778	0.11%
2019/12/12	2	11.65	2	11.70	11.70	0	1,717	0.00%
2019/12/11	2	11.60	10	11.70	11.65	-8	1,687	-0.47%
2019/12/10	50	11.50	5	11.30	11.45	45	1,639	2.74%
2019/12/09	0	0.00	1	11.30	11.20	-1	1,584	-0.06%
2019/12/06	3	11.12	1	11.15	11.25	2	1,565	0.13%
2019/12/05	62	11.32	20	11.20	11.15	42	1,553	2.70%
2019/12/04	30	11.15	19	10.85	11.30	11	1,534	0.72%
2019/12/02	1	11.00	50	11.10	11.00	-49	1,482	-3.31%
2019/11/29	2	11.25	0	0.00	11.00	2	1,451	0.14%
2019/11/28	50	11.30	10	11.15	11.15	40	1,348	2.97%
2019/11/27	0	0.00	51	11.07	11.05	-51	1,280	-3.98%
2019/11/26	83	11.02	52	10.92	11.10	31	1,232	2.51%
2019/11/19	3	10.80	0	0.00	10.40	3	877	0.34%
2019/11/18	30	9.82	67	10.07	10.60	-37	786	-4.70%
2019/11/14	14	9.60	0	0.00	9.63	14	621	2.25%
2019/11/11	0	0.00	10	9.45	9.44	-10	605	-1.65%
2019/10/09	11	9.20	0	0.00	9.19	11	1,050	1.05%
2019/10/07	11	9.30	0	0.00	9.27	11	1,160	0.95%
2019/10/04	5	9.36	0	9.27	9.28	5	1,174	0.42%
2019/10/03	5	9.37	0	0.00	9.37	5	1,171	0.43%
2019/10/01	10	9.45	0	0.00	9.43	10	1,177	0.85%
2019/09/26	0	0.00	1.1	9.63	9.63	-1.1	1,187	-0.09%
2019/09/24	10	9.83	0	0.00	9.75	10	1,193	0.84%
2019/09/23	0	0.00	10	9.72	9.77	-10	1,190	-0.84%
2019/09/09	0	0.00	1	9.68	9.67	-1	1,219	-0.08%
2019/09/06	10	9.85	0	0.00	9.88	10	1,222	0.82%
2019/08/30	10	9.45	10	9.50	9.45	0	1,194	0.00%
2019/08/22	10	9.65	0	0.00	9.55	10	1,189	0.84%
2019/08/14	10	9.51	1	9.59	9.42	9	1,190	0.76%
2019/08/06	0	0.00	5	9.48	9.70	-5	1,218	-0.41%
2019/08/01	10	10.45	0	0.00	10.20	10	1,229	0.81%
2019/07/30	0	0.00	10	10.55	10.50	-10	1,233	-0.81%
2019/07/26	0	0.00	10	10.70	10.55	-10	1,170	-0.85%
2019/07/25	4	10.30	0	0.00	10.30	4	1,121	0.36%
2019/07/24	1	10.55	1	10.50	10.50	0	1,102	0.00%
2019/07/22	0	0.00	1	10.15	10.10	-1	1,009	-0.10%
2019/07/16	1	10.45	0	0.00	10.50	1	990	0.10%
2019/07/15	0	0.00	7	9.96	10.30	-7	897	-0.78%
2019/07/12	10	9.80	3	9.82	9.82	7	876	0.80%
2019/07/11	20	9.79	0	0.00	9.87	20	995	2.01%
2019/07/05	10	9.41	0	0.00	9.42	10	931	1.07%
2019/07/04	2	9.38	0	0.00	9.40	2	959	0.21%
2019/06/18	0	0.00	5	9.10	9.12	-5	1,035	-0.48%
2019/06/17	5	9.25	0	0.00	9.22	5	1,028	0.49%
2019/05/27	0	0.00	5	9.51	9.41	-5	1,096	-0.46%
2019/05/02	1	11.25	0	0.00	11.30	1	1,228	0.08%
2019/04/08	0	0.00	1	11.20	11.20	-1	1,141	-0.09%
2019/04/03	0	0.00	2	11.08	11.10	-2	1,166	-0.17%
2019/04/02	0	0.00	2	11.00	11.00	-2	1,184	-0.17%
2019/03/29	0	0.00	3	10.85	10.80	-3	1,204	-0.25%
2019/03/27	0	0.00	3	11.20	11.15	-3	1,195	-0.25%
2019/03/22	10	11.80	20	11.53	11.40	-10	1,218	-0.82%
2019/03/21	0	0.00	1	11.25	11.25	-1	1,185	-0.08%
2019/03/18	5	11.20	0	0.00	11.25	5	1,243	0.40%
2019/03/15	5	11.20	0	0.00	11.20	5	1,232	0.41%
2019/03/05	0	0.00	8	11.35	11.40	-8	1,409	-0.57%
2019/02/27	0	0.00	4	11.65	11.50	-4	1,417	-0.28%
2019/02/26	5	11.70	0	0.00	11.60	5	1,418	0.35%
2019/02/25	5	11.80	0	0.00	11.70	5	1,416	0.35%
2019/02/22	0	0.00	1	11.95	11.80	-1	1,439	-0.07%
2019/02/15	0	0.00	1	11.75	11.70	-1	1,440	-0.07%
2019/02/14	8	12.05	29	12.09	12.00	-21	1,424	-1.47%
2019/02/13	0	0.00	14	11.14	11.55	-14	1,301	-1.08%
2019/02/11	10	11.08	0	0.00	10.90	10	1,294	0.77%
2019/01/30	7	11.24	0	0.00	11.15	7	1,302	0.54%
2019/01/28	10	11.40	0	0.00	11.40	10	1,336	0.75%
2019/01/23	0	0.00	3	11.10	11.20	-3	1,470	-0.20%
2019/01/22	0	0.00	5	11.20	11.20	-5	1,471	-0.34%
2019/01/17	9	11.15	2	11.20	11.10	7	1,521	0.46%
2019/01/16	0	0.00	4	11.09	11.15	-4	1,516	-0.26%
2019/01/14	1	10.90	0	0.00	10.85	1	1,493	0.07%
2019/01/08	3	11.00	1	10.95	10.80	2	1,476	0.14%
2019/01/04	3	10.35	3	10.55	10.45	0	1,489	0.00%
2018/12/25	0	0.00	2	10.85	10.70	-2	1,512	-0.13%
2018/12/24	0	0.00	5	10.85	10.80	-5	1,493	-0.33%
2018/12/22	0	0.00	3	10.70	10.65	-3	1,475	-0.20%
2018/12/21	0	0.00	6	10.58	10.55	-6	1,477	-0.41%
2018/12/20	6	10.40	0	0.00	10.35	6	1,469	0.41%
2018/12/19	3	10.65	3	10.80	10.55	0	1,456	0.00%
2018/12/18	3	10.45	6	10.63	10.60	-3	1,455	-0.21%
2018/12/17	6	10.58	0	0.00	10.55	6	1,464	0.41%
2018/12/14	3	10.65	3	10.80	10.70	0	1,465	0.00%
2018/12/13	10	10.90	5	10.80	10.80	5	1,464	0.34%
2018/12/12	0	0.00	6	10.50	10.55	-6	1,438	-0.42%
2018/12/11	3	10.30	3	10.45	10.35	0	1,453	0.00%
2018/12/10	6	10.40	0	0.00	10.40	6	1,461	0.41%
2018/12/07	0	0.00	2	10.40	10.35	-2	1,449	-0.14%
2018/12/06	5	10.50	0	0.00	10.30	5	1,461	0.34%
2018/12/05	5	10.55	20	10.65	10.65	-15	1,465	-1.02%
2018/12/04	5	10.95	5	11.05	10.90	0	1,482	0.00%
2018/12/03	2	11.00	1	10.95	11.05	1	1,515	0.07%
2018/11/30	6	10.63	0	0.00	10.70	6	1,465	0.41%
2018/11/28	0	0.00	5	10.40	10.55	-5	1,501	-0.33%
2018/11/27	0	0.00	10	10.35	10.35	-10	1,501	-0.67%
2018/11/26	5	10.20	0	0.00	10.25	5	1,503	0.33%
2018/11/23	5	10.25	0	0.00	10.20	5	1,504	0.33%
2018/11/22	5	10.35	0	0.00	10.35	5	1,513	0.33%
2018/11/21	1	10.60	35	10.61	10.50	-34	1,559	-2.18%
2018/11/20	10	10.33	23	10.46	10.55	-13	1,599	-0.81%
2018/11/19	6	10.45	0	0.00	10.40	6	1,596	0.38%
2018/11/16	15	10.40	21	10.54	10.40	-6	1,604	-0.37%
2018/11/15	0	0.00	70	10.39	10.45	-70	1,606	-4.36%
2018/11/14	5	10.25	35	10.37	10.25	-30	1,627	-1.84%
2018/11/13	6	10.30	115	10.30	10.35	-109	1,630	-6.69%	大賣/鉅額交易
2018/11/12	0	0.00	5	10.55	10.45	-5	1,631	-0.31%
2018/11/09	0	0.00	13	10.52	10.50	-13	1,648	-0.79%
2018/11/08	5	10.55	11	10.60	10.50	-6	1,664	-0.36%
2018/11/07	6	10.36	10	10.45	10.45	-4	1,666	-0.24%
2018/11/06	15	10.30	0	0.00	10.25	15	1,710	0.88%
2018/11/05	21	10.48	0	0.00	10.45	21	1,702	1.23%
2018/11/02	31	10.65	72	10.81	10.65	-41	1,686	-2.43%
2018/11/01	10	10.50	79	10.51	10.50	-69	1,631	-4.23%
2018/10/31	0	0.00	90	10.08	10.30	-90	1,705	-5.28%
2018/10/30	0	0.00	10	9.61	9.60	-10	1,723	-0.58%
2018/10/29	0	0.00	20	9.50	9.47	-20	1,724	-1.16%
2018/10/26	30	9.44	10	9.79	9.38	20	1,745	1.15%
2018/10/25	20	9.63	41	10.00	9.60	-21	1,721	-1.22%
2018/10/24	5	10.30	0	0.00	10.30	5	1,692	0.30%
2018/10/23	20	10.43	0	0.00	10.40	20	1,711	1.17%
2018/10/22	0	0.00	5	10.65	10.70	-5	1,843	-0.27%
2018/10/19	40	10.41	30	10.65	10.45	10	1,957	0.51%
2018/10/18	2	10.70	0	0.00	10.70	2	1,984	0.10%
2018/10/17	23	10.79	10	10.95	10.75	13	2,018	0.64%
2018/10/16	0	0.00	10	10.80	10.70	-10	2,017	-0.50%
2018/10/15	20	10.53	10	10.75	10.75	10	2,024	0.49%
2018/10/12	10	10.00	94	10.52	10.80	-84	2,028	-4.14%
2018/10/11	40	10.40	0	0.00	10.40	40	2,004	2.00%
2018/10/09	10	11.55	10	11.75	11.55	0	1,986	0.00%
2018/10/05	122	11.87	0	0.00	11.65	122	2,290	5.33%	大買/鉅額交易
2018/10/04	20	12.20	1	12.20	12.20	19	2,307	0.82%
2018/10/03	20	12.33	0	0.00	12.30	20	2,324	0.86%
2018/10/01	60	12.45	0	0.00	12.40	60	2,378	2.52%
2018/09/28	20	12.38	0	0.00	12.35	20	2,413	0.83%
2018/09/27	10	12.45	0	0.00	12.45	10	2,436	0.41%
2018/09/25	5	12.45	0	0.00	12.45	5	2,588	0.19%
2018/09/21	5	12.45	0	0.00	12.45	5	2,805	0.18%
2018/09/20	5	12.40	8	12.65	12.40	-3	2,800	-0.11%
2018/09/19	0	0.00	27	12.61	12.55	-27	2,800	-0.96%
2018/09/18	0	0.00	15	12.57	12.45	-15	2,798	-0.54%
2018/09/17	0	0.00	40	12.70	12.65	-40	2,822	-1.42%
2018/09/14	59	12.40	0	0.00	12.60	59	2,808	2.10%
2018/09/13	9	12.27	0	0.00	12.25	9	2,809	0.32%
2018/09/12	28	12.24	0	0.00	12.15	28	2,817	0.99%
2018/09/11	1	12.35	1	12.40	12.45	0	2,821	0.00%
2018/09/10	33	12.27	13	12.24	12.30	20	2,823	0.71%
2018/09/07	50	12.73	6	12.71	12.60	44	2,799	1.57%
2018/09/05	5	13.73	5	13.55	13.35	0	2,790	0.00%
2018/09/04	10	13.25	5	13.40	13.60	5	2,768	0.18%
2018/09/03	2	13.25	0	0.00	13.25	2	2,800	0.07%
2018/08/30	5	13.20	0	0.00	13.20	5	3,079	0.16%
2018/08/29	45	13.27	5	13.38	13.30	40	3,213	1.24%
2018/08/28	2	13.30	1	13.20	13.35	1	3,225	0.03%
2018/08/27	7	13.24	12	13.17	13.25	-5	3,209	-0.16%
2018/08/24	10	12.83	10	12.93	12.90	0	3,174	0.00%
2018/08/23	16	12.90	0	0.00	12.95	16	3,232	0.49%
2018/08/22	14	12.91	0	0.00	12.95	14	3,307	0.42%
2018/08/21	5	13.05	10	13.13	13.05	-5	3,531	-0.14%
2018/08/16	0	0.00	5	12.70	12.70	-5	3,802	-0.13%
2018/08/14	0	0.00	2	12.90	12.90	-2	3,853	-0.05%
2018/08/13	80	12.96	65	12.87	12.70	15	3,995	0.38%
2018/08/10	40	13.53	0	0.00	13.45	40	3,962	1.01%
2018/08/09	25	13.68	0	0.00	13.65	25	4,049	0.62%
2018/08/08	15	13.77	2	13.80	13.75	13	4,233	0.31%
2018/08/07	13	13.79	20	13.93	13.80	-7	4,374	-0.16%
2018/08/06	16	13.31	39	13.65	13.70	-23	4,393	-0.52%
2018/08/03	5	13.40	1	13.50	13.45	4	4,502	0.09%
2018/08/02	25	13.55	0	0.00	13.45	25	4,554	0.55%
2018/07/31	15	13.70	5	13.75	13.75	10	4,632	0.22%
2018/07/27	0	0.00	5	14.00	14.00	-5	4,692	-0.11%
2018/07/26	10	14.73	5	14.90	14.75	5	4,562	0.11%
2018/07/25	21	14.64	5	14.75	14.70	16	4,455	0.36%
2018/07/24	20	14.70	1	14.75	14.70	19	4,452	0.43%
2018/07/23	5	14.50	5	14.60	14.50	0	4,425	0.00%
2018/07/19	2	14.60	0	0.00	14.65	2	4,412	0.05%
2018/07/13	3	14.85	48	14.85	15.00	-45	4,300	-1.05%
2018/07/12	5	14.25	30	14.50	14.55	-25	4,116	-0.61%
2018/07/11	25	14.25	15	14.50	14.15	10	4,094	0.24%
2018/07/10	0	0.00	2	14.25	14.25	-2	4,072	-0.05%
2018/07/09	5	13.85	36	14.24	14.30	-31	4,065	-0.76%
2018/07/06	47	14.00	19	14.39	14.05	28	4,026	0.70%
2018/07/05	36	14.31	20	14.68	14.25	16	4,020	0.40%
2018/07/04	10	14.38	0	0.00	14.40	10	4,010	0.25%
2018/07/03	37	14.59	56	14.86	14.55	-19	4,026	-0.47%
2018/07/02	12	14.63	75	14.86	14.75	-63	3,914	-1.61%
2018/06/29	14	13.80	0	0.00	13.90	14	3,706	0.38%
2018/06/28	4	13.60	0	0.00	13.65	4	3,705	0.11%
2018/06/26	20	13.55	4	13.65	13.65	16	3,730	0.43%
2018/06/25	12	13.85	10	14.03	13.80	2	3,782	0.05%
2018/06/22	29	14.02	0	0.00	14.00	29	3,887	0.75%
2018/06/21	4	14.20	21	14.34	14.20	-17	3,873	-0.44%
2018/06/20	11	14.16	0	0.00	14.15	11	3,895	0.28%
2018/06/19	14	14.43	0	0.00	14.30	14	3,904	0.36%
2018/06/15	4	14.65	0	0.00	14.75	4	3,905	0.10%
2018/06/14	4	14.65	4	14.90	14.65	0	3,948	0.00%
2018/06/13	15	14.82	0	0.00	14.75	15	4,218	0.36%
2018/06/12	13	14.92	0	0.00	14.85	13	4,300	0.30%
2018/06/11	9	15.02	0	0.00	15.05	9	4,283	0.21%
2018/06/07	11	15.51	25	15.47	15.25	-14	4,481	-0.31%
2018/06/06	0	0.00	28	15.06	15.10	-28	4,337	-0.65%
2018/06/04	1	14.55	15	14.63	14.60	-14	4,285	-0.33%
2018/06/01	20	14.64	2	14.60	14.55	18	4,327	0.42%
2018/05/31	23	14.90	1	15.00	14.75	22	4,316	0.51%
2018/05/30	4	15.00	2	15.00	14.90	2	4,279	0.05%
2018/05/29	3	15.55	10	15.52	15.15	-7	4,204	-0.17%
2018/05/28	40	14.69	41	14.90	14.95	-1	3,982	-0.03%
2018/05/25	0	0.00	34	14.89	14.60	-34	3,927	-0.87%
2018/05/24	0	0.00	14	14.59	14.70	-14	3,843	-0.36%
2018/05/23	5	14.15	10	14.35	14.30	-5	3,775	-0.13%
2018/05/22	12	14.18	0	0.00	14.25	12	3,928	0.31%
2018/05/21	5	14.30	60	14.34	14.40	-55	3,924	-1.40%
2018/05/18	15	14.00	15	14.01	14.10	0	3,784	0.00%
2018/05/17	22	14.56	11	14.43	14.15	11	3,821	0.29%
2018/05/16	58	14.40	122	14.22	14.40	-64	3,738	-1.71%	大賣/
2018/05/15	33	13.97	11	14.27	13.95	22	3,581	0.61%
2018/05/14	12	13.91	41	14.38	14.45	-29	3,515	-0.83%
2018/05/11	51	14.14	63	14.27	14.00	-12	3,410	-0.35%
2018/05/10	32	13.90	41	13.94	13.95	-9	3,287	-0.27%
2018/05/09	0	0.00	6	13.73	13.65	-6	3,326	-0.18%
2018/05/08	46	13.64	20	13.98	13.60	26	3,343	0.78%
2018/05/07	1	13.75	5	13.85	13.85	-4	3,269	-0.12%
2018/05/04	4	12.90	0	0.00	12.95	4	3,197	0.13%
2018/05/03	8	12.98	0	0.00	13.05	8	3,194	0.25%
2018/04/27	1	12.40	0	0.00	12.40	1	3,231	0.03%
2018/04/26	4	12.40	14	12.71	12.40	-10	3,241	-0.31%
2018/04/25	3	12.55	0	0.00	12.65	3	3,255	0.09%
2018/04/24	24	12.70	0	0.00	12.55	24	3,273	0.73%
2018/04/23	12	13.15	0	0.00	13.05	12	3,306	0.36%
2018/04/20	11	13.35	4	13.50	13.35	7	3,331	0.21%
2018/04/19	28	13.39	20	13.53	13.40	8	3,352	0.24%
2018/04/17	10	13.60	0	0.00	13.45	10	3,373	0.30%
2018/04/16	0	0.00	1	13.90	13.90	-1	3,410	-0.03%
2018/04/13	1	14.10	0	0.00	14.00	1	3,520	0.03%
2018/04/12	10	13.95	0	0.00	13.95	10	3,670	0.27%
2018/04/11	2	13.90	0	0.00	13.85	2	3,719	0.05%
2018/04/02	6	14.40	0	0.00	14.30	6	3,760	0.16%
2018/03/29	0	0.00	2	14.45	14.45	-2	4,068	-0.05%
2018/03/28	3	14.58	2	14.40	14.40	1	4,099	0.02%
2018/03/27	3	14.13	3	14.63	14.80	0	4,039	0.00%
2018/03/26	3	13.82	33	13.86	13.90	-30	3,963	-0.76%
2018/03/23	7	13.84	3	13.85	13.85	4	3,986	0.10%
2018/03/22	3	14.60	3	14.35	14.35	0	3,976	0.00%
2018/03/21	19	14.70	3	14.55	14.55	16	3,990	0.40%
2018/03/20	5	14.78	2	14.55	14.65	3	3,994	0.08%
2018/03/14	1	14.85	10	14.88	14.85	-9	3,681	-0.24%
2018/03/13	0	0.00	4	14.78	14.80	-4	3,651	-0.11%
2018/03/12	3	14.50	2	14.35	14.45	1	3,466	0.03%
2018/03/09	0	0.00	5	14.30	14.30	-5	3,460	-0.14%
2018/03/08	0	0.00	5	14.15	14.20	-5	3,452	-0.14%
2018/03/07	0	0.00	1	14.00	13.85	-1	3,475	-0.03%
2018/03/06	0	0.00	32	13.94	13.75	-32	3,513	-0.91%
2018/03/05	8	13.88	12	13.83	13.70	-4	3,593	-0.11%
2018/03/02	2	14.00	2	14.10	14.10	0	3,650	0.00%
2018/03/01	7	13.89	3	14.15	14.15	4	3,700	0.11%
2018/02/27	24	14.24	7	14.19	14.05	17	3,779	0.45%
2018/02/26	49	14.23	2	14.15	14.15	47	3,849	1.22%
2018/02/23	166	14.25	0	0.00	14.25	166	3,939	4.21%	大買/鉅額交易
2018/02/22	15	14.14	29	14.11	14.15	-14	3,995	-0.35%
2018/02/21	2	12.80	0	0.00	13.30	2	3,942	0.05%
2018/02/12	0	0.00	10	12.65	12.60	-10	4,103	-0.24%
2018/02/09	16	12.24	8	12.39	12.40	8	4,346	0.18%
2018/02/08	8	12.98	0	0.00	12.90	8	4,378	0.18%
2018/02/07	4	13.10	8	13.33	13.10	-4	4,470	-0.09%
2018/02/06	16	13.06	0	0.00	12.80	16	4,548	0.35%
2018/02/05	6	14.07	0	0.00	14.20	6	4,563	0.13%
2018/02/02	4	14.68	0	0.00	14.60	4	4,689	0.09%
2018/02/01	4	14.95	2	14.60	15.00	2	4,965	0.04%
2018/01/31	0	0.00	3	14.33	14.30	-3	5,329	-0.06%
2018/01/30	0	0.00	1	14.90	14.70	-1	5,568	-0.02%
2018/01/29	2	14.90	1	15.00	14.85	1	5,872	0.02%
2018/01/26	0	0.00	7	14.84	14.80	-7	6,468	-0.11%
2018/01/25	3	15.00	0	0.00	14.80	3	7,192	0.04%
2018/01/24	4	14.75	0	0.00	15.05	4	8,330	0.05%
2018/01/23	0	0.00	8	14.85	14.80	-8	8,798	-0.09%
2018/01/22	6	14.79	1	14.85	14.70	5	8,938	0.06%
2018/01/19	3	14.85	1	14.70	14.65	2	9,120	0.02%
2018/01/18	0	0.00	1	14.95	14.85	-1	9,399	-0.01%
2018/01/17	0	0.00	1	15.15	15.00	-1	9,616	-0.01%
2018/01/16	2	15.10	0	0.00	15.15	2	9,631	0.02%
2018/01/15	1	14.90	0	0.00	14.90	1	9,741	0.01%
2018/01/12	1	15.00	1	14.95	15.00	0	9,930	0.00%
2018/01/10	1	14.85	0	0.00	14.75	1	10,051	0.01%
2018/01/09	4	15.15	10	15.20	15.00	-6	10,047	-0.06%
2018/01/08	6	15.45	2	15.43	15.40	4	10,005	0.04%
2018/01/05	3	16.50	18	16.40	16.45	-15	10,024	-0.15%
2018/01/02	1	16.10	0	0.00	16.10	1	10,004	0.01%