華泰 (2329)-中國信託券商分點個股進出

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
59.1
漲跌
▲0.2
漲幅
+0.34%
成交量
3,787張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中國信託券商分點個股進出
中國信託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
2024/05/14	5.1	58.48	5.2	58.59	58.90	-0.2	30,736	0.00%
2024/05/13	1.1	58.31	3	58.60	58.20	-2	31,225	-0.01%
2024/05/10	5.6	58.74	26	58.87	59.00	-20.4	31,826	-0.06%
2024/05/09	7.6	60.18	14	60.10	59.60	-6.5	32,183	-0.02%
2024/05/08	4.3	61.01	3	61.00	61.00	1.3	32,508	0.00%
2024/05/07	2	61.40	10	61.55	61.60	-8	33,032	-0.02%
2024/05/06	12.1	61.62	45.2	61.04	60.90	-33.1	33,190	-0.10%
2024/05/03	36	61.83	7	62.37	61.70	29	33,592	0.09%
2024/05/02	7.1	62.66	2.6	62.08	62.80	4.5	34,018	0.01%
2024/04/30	22.2	64.03	13.2	64.18	64.10	9	34,288	0.03%
2024/04/29	23	64.79	9.3	64.63	64.70	13.7	34,831	0.04%
2024/04/26	14	63.35	45	62.91	62.90	-31	36,360	-0.09%
2024/04/25	26.2	62.64	17	62.32	62.60	9.2	37,672	0.02%
2024/04/24	53.1	62.43	25	62.43	62.50	28.1	38,074	0.07%
2024/04/23	9	59.87	15.2	59.59	60.10	-6.2	38,862	-0.02%
2024/04/22	59.1	60.63	76.6	60.06	58.40	-17.5	39,794	-0.04%
2024/04/19	53.6	65.08	54	65.14	64.60	-0.4	39,505	0.00%
2024/04/18	95.7	68.62	50.6	68.83	67.60	45.1	39,578	0.11%
2024/04/17	56.4	68.16	105.6	68.67	70.10	-49.2	39,749	-0.12%	大賣/
2024/04/16	21.4	65.78	55	66.52	63.80	-33.6	39,760	-0.08%
2024/04/15	29.1	67.92	62.8	67.95	68.70	-33.7	39,849	-0.08%
2024/04/12	39.4	68.21	141.2	68.57	67.70	-101.8	39,702	-0.26%	大賣/鉅額交易
2024/04/11	203.5	70.00	122.8	69.83	69.20	80.8	39,507	0.20%	大買/大賣/
2024/04/10	196.5	68.67	90.4	68.87	69.70	106.1	38,744	0.27%	大買/鉅額交易
2024/04/09	23.1	65.27	9.1	65.19	64.80	14	37,946	0.04%
2024/04/08	30.7	66.44	14	66.42	66.30	16.7	37,819	0.04%
2024/04/03	4	65.00	7	65.66	65.20	-3	37,746	-0.01%
2024/04/02	6.1	65.70	21.3	66.47	65.50	-15.2	37,755	-0.04%
2024/04/01	34.6	66.95	13.7	66.61	66.10	20.8	37,832	0.06%
2024/03/29	30.2	65.73	50.1	65.64	65.60	-19.9	37,807	-0.05%
2024/03/28	42.2	66.17	32	66.07	65.40	10.2	37,812	0.03%
2024/03/27	38.1	66.47	16	66.16	66.40	22.1	37,778	0.06%
2024/03/26	57.5	66.91	104.8	66.81	65.90	-47.3	37,839	-0.13%	大賣/
2024/03/25	27.2	68.63	51	68.50	68.20	-23.9	37,583	-0.06%
2024/03/22	53.4	69.58	37.2	69.68	68.70	16.3	37,745	0.04%
2024/03/21	130.5	69.75	132.7	69.29	68.60	-2.2	37,517	-0.01%	大買/大賣/
2024/03/20	46.2	69.05	92.6	69.04	69.20	-46.4	37,717	-0.12%
2024/03/19	181.3	69.17	58.3	68.90	68.60	123	37,982	0.32%	大買/鉅額交易
2024/03/18	146.8	69.22	58	69.30	71.00	88.8	37,687	0.24%	大買/
2024/03/15	29.6	65.64	15	65.33	65.00	14.6	37,075	0.04%
2024/03/14	11.4	65.40	58.3	65.07	64.90	-46.9	37,195	-0.13%
2024/03/13	42.4	67.23	40.8	66.70	66.20	1.7	37,689	0.00%
2024/03/12	92.2	67.97	13	68.04	67.80	79.2	37,976	0.21%
2024/03/11	68.4	68.33	65.6	68.19	68.00	2.8	38,606	0.01%
2024/03/08	106	68.99	87.5	69.06	67.30	18.5	39,814	0.05%	大買/
2024/03/07	46.8	69.42	61.3	69.43	68.30	-14.5	41,145	-0.04%
2024/03/06	67.6	71.14	26.3	70.84	70.10	41.3	42,862	0.10%
2024/03/05	72.9	72.08	42.5	71.62	71.40	30.4	45,935	0.07%
2024/03/04	75.2	72.42	62.7	72.00	71.00	12.5	47,851	0.03%
2024/03/01	125.6	72.39	65.6	72.46	71.40	60	49,003	0.12%	大買/
2024/02/29	104.3	73.19	52.7	72.93	72.40	51.6	48,764	0.11%	大買/
2024/02/27	94.5	73.55	168.7	72.16	71.90	-74.2	48,072	-0.15%	大賣/
2024/02/26	77.1	75.44	80	75.27	74.20	-2.9	47,394	-0.01%
2024/02/23	338.6	81.96	466	80.67	77.10	-127.4	46,942	-0.27%	大買/大賣/鉅額交易
2024/02/22	444.9	84.73	328.7	84.30	82.80	116.2	44,967	0.26%	大買/大賣/鉅額交易
2024/02/21	161.1	79.03	244	79.53	81.60	-82.9	42,907	-0.19%	大買/大賣/
2024/02/20	200.5	75.37	149.5	74.75	74.20	51	41,744	0.12%	大買/大賣/
2024/02/19	304.6	73.26	262.1	73.61	74.90	42.5	42,514	0.10%	大買/大賣/
2024/02/16	171.8	74.40	150.8	75.70	77.40	21	41,516	0.05%	大買/大賣/
2024/02/15	89.8	68.34	117.7	69.25	70.40	-28	41,053	-0.07%	大賣/
2024/02/05	59.5	65.04	88	64.50	64.00	-28.5	40,532	-0.07%
2024/02/02	97	65.24	88.1	64.95	64.60	8.9	40,662	0.02%
2024/02/01	94.2	64.63	61	64.43	64.10	33.2	41,656	0.08%
2024/01/31	93.6	63.49	37	63.56	63.70	56.6	43,155	0.13%
2024/01/30	85.3	62.75	166	62.25	63.50	-80.8	42,833	-0.19%	大賣/
2024/01/29	119	60.86	32.2	60.70	61.20	86.9	42,493	0.20%	大買/
2024/01/26	26.2	61.71	59.1	61.41	60.50	-32.9	42,731	-0.08%
2024/01/25	55.6	63.24	60.4	63.03	63.20	-4.8	42,491	-0.01%
2024/01/24	84	62.90	130.3	62.92	62.70	-46.3	42,048	-0.11%	大賣/
2024/01/23	60.1	63.28	71.2	63.16	62.70	-11.1	41,855	-0.03%
2024/01/22	248.3	64.54	229.8	64.25	64.40	18.6	41,336	0.04%	大買/大賣/
2024/01/19	205	62.61	196.8	62.44	62.20	8.2	39,919	0.02%	大買/大賣/
2024/01/18	89.7	59.52	149.1	59.57	58.90	-59.4	38,710	-0.15%	大賣/
2024/01/17	232.2	60.20	193.2	59.89	59.80	39	38,324	0.10%	大買/大賣/
2024/01/16	206.9	59.53	177.5	60.45	60.30	29.4	37,521	0.08%	大買/大賣/
2024/01/15	67.3	58.02	34	57.91	57.90	33.2	36,513	0.09%
2024/01/12	63.8	56.97	80.1	57.22	57.40	-16.3	36,359	-0.04%
2024/01/11	140.1	56.91	76.2	57.29	57.50	64	35,996	0.18%	大買/
2024/01/10	76.3	55.44	86.3	55.18	55.70	-10	35,326	-0.03%
2024/01/09	39	53.82	125	53.77	53.50	-86	34,873	-0.25%	大賣/
2024/01/08	20	53.84	15.1	53.23	53.00	5	34,613	0.01%
2024/01/05	14.1	53.89	18	53.62	54.20	-4	34,721	-0.01%
2024/01/04	14.2	53.06	15	53.74	52.50	-0.9	34,824	0.00%
2024/01/03	13	53.47	14	53.66	53.30	-1	35,051	0.00%
2024/01/02	12.5	53.94	18	53.82	54.00	-5.5	35,501	-0.02%
2023/12/29	20	54.43	31.1	54.23	54.50	-11.1	35,582	-0.03%
2023/12/28	4	54.65	5.4	54.38	54.20	-1.4	35,657	0.00%
2023/12/27	13.3	54.83	22	55.20	54.70	-8.8	35,887	-0.02%
2023/12/26	10	55.60	16.4	55.65	55.60	-6.4	36,254	-0.02%
2023/12/25	20.3	55.18	20.4	55.85	55.10	-0.1	36,387	0.00%
2023/12/22	10	55.39	11.1	55.58	55.20	-1.1	36,387	0.00%
2023/12/21	30.1	55.21	32	55.59	55.20	-1.9	36,415	-0.01%
2023/12/20	39.1	56.70	55	56.85	56.60	-15.9	36,337	-0.04%
2023/12/19	17	56.52	34.5	56.50	56.40	-17.5	36,401	-0.05%
2023/12/18	22.3	58.13	63	58.58	57.60	-40.7	36,228	-0.11%
2023/12/15	55.5	60.11	61.8	59.29	58.50	-6.3	36,250	-0.02%
2023/12/14	221	62.04	175.7	61.10	60.60	45.3	35,925	0.13%	大買/大賣/
2023/12/13	50	60.56	27.3	60.65	61.60	22.8	35,431	0.06%
2023/12/12	47	61.25	19	61.18	60.20	28	35,312	0.08%
2023/12/11	37	60.71	126.1	60.92	60.50	-89.1	35,038	-0.25%	大賣/
2023/12/08	118.5	62.12	101	60.85	60.60	17.5	34,812	0.05%	大買/大賣/
2023/12/07	79	61.56	71.1	61.81	61.50	7.9	34,263	0.02%
2023/12/06	113.4	63.58	135.2	63.50	62.30	-21.8	33,966	-0.06%	大買/大賣/
2023/12/05	246.2	63.38	267.7	63.18	63.70	-21.6	33,394	-0.06%	大買/大賣/
2023/12/04	401.8	65.81	256.8	65.37	64.90	145	32,104	0.45%	大買/大賣/鉅額交易
2023/12/01	364.6	62.31	387	61.76	64.00	-22.3	30,362	-0.07%	大買/大賣/
2023/11/30	540.4	59.21	449	59.22	59.30	91.4	28,309	0.32%	大買/大賣/
2023/11/29	256.4	55.81	288.1	56.11	58.30	-31.7	25,051	-0.13%	大買/大賣/
2023/11/28	82	50.59	293.9	51.05	53.00	-211.9	23,339	-0.91%	大賣/鉅額交易
2023/11/27	11	48.30	30.2	48.26	48.25	-19.2	22,453	-0.09%
2023/11/24	27	47.79	23	48.09	47.80	4	22,408	0.02%
2023/11/22	7.1	48.70	35.1	48.75	49.10	-28	23,064	-0.12%
2023/11/21	32.6	49.54	9	49.38	48.85	23.6	23,155	0.10%
2023/11/20	30.1	48.79	47.1	49.02	49.05	-17.1	23,552	-0.07%
2023/11/17	69	48.07	66.3	48.11	48.60	2.7	23,882	0.01%
2023/11/16	257.6	50.03	188	49.70	47.60	69.5	23,936	0.29%	大買/大賣/
2023/11/15	267	50.02	238.4	49.57	48.90	28.6	22,601	0.13%	大買/大賣/
2023/11/14	87	48.35	90.1	48.62	48.40	-3.1	23,267	-0.01%
2023/11/13	157	47.80	95	47.82	47.80	62	23,355	0.27%	大買/
2023/11/10	102.1	46.72	97.3	46.30	47.10	4.8	23,826	0.02%	大買/
2023/11/09	177.5	47.32	161.1	47.05	46.40	16.5	23,355	0.07%	大買/大賣/
2023/11/08	191	47.02	222.1	48.37	49.00	-31.1	21,885	-0.14%	大買/大賣/
2023/11/07	4	44.46	11	44.49	44.55	-7	20,088	-0.03%
2023/11/06	11	44.14	34	44.36	44.35	-23	20,325	-0.11%
2023/11/03	33	44.70	27	44.30	44.15	6	20,374	0.03%
2023/11/02	127	43.49	13.1	43.62	43.55	113.9	20,298	0.56%	大買/鉅額交易
2023/11/01	1	41.65	2	42.08	42.05	-1	20,381	0.00%
2023/10/31	16	42.23	14	41.69	41.40	2	20,638	0.01%
2023/10/30	3.3	42.93	7	42.78	43.15	-3.7	20,820	-0.02%
2023/10/27	31	43.42	23	43.10	42.60	8	21,039	0.04%
2023/10/26	31	43.53	31	42.98	43.40	0	23,202	0.00%
2023/10/25	15	43.28	32	42.84	42.50	-17	25,412	-0.07%
2023/10/24	32	42.90	34	43.20	43.40	-2	26,472	-0.01%
2023/10/23	2	42.43	3	42.35	42.25	-1	28,862	0.00%
2023/10/20	5	41.24	3.2	41.24	41.65	1.8	29,178	0.01%
2023/10/19	1	41.35	5	41.38	41.35	-4	30,498	-0.01%
2023/10/18	24	42.18	25	41.42	41.40	-1	31,343	0.00%
2023/10/17	18.2	43.00	19	42.68	42.55	-0.8	31,695	0.00%
2023/10/16	26	42.61	24	42.33	42.60	2	32,822	0.01%
2023/10/13	20	43.47	13	43.77	43.30	7	34,618	0.02%
2023/10/12	8	44.03	25	44.32	44.20	-17	35,274	-0.05%
2023/10/11	29.1	43.70	24	43.45	43.50	5.1	35,856	0.01%
2023/10/06	77	44.56	90	43.94	43.70	-13	36,649	-0.04%
2023/10/05	11	43.97	22	43.90	43.20	-11	36,354	-0.03%
2023/10/04	23	42.96	53	42.95	43.00	-30	36,541	-0.08%
2023/10/03	46.1	44.06	18	43.67	43.70	28.1	36,799	0.08%
2023/10/02	118.1	43.73	76	44.02	43.65	42.1	36,713	0.11%	大買/
2023/09/28	25	42.00	42	42.20	42.00	-17	36,905	-0.05%
2023/09/27	5	40.90	23	40.94	41.30	-18	37,408	-0.05%
2023/09/26	36	41.81	32	41.33	41.00	4	37,954	0.01%
2023/09/25	25.3	41.63	23	41.56	41.55	2.3	38,175	0.01%
2023/09/22	28	41.24	25	41.43	41.75	3	38,225	0.01%
2023/09/21	24	40.67	28	40.59	40.75	-4	38,127	-0.01%
2023/09/20	24	41.92	33	41.70	41.40	-9	38,057	-0.02%
2023/09/19	23	41.86	26	41.71	41.55	-3	37,914	-0.01%
2023/09/18	9	41.64	2	41.75	41.65	7	37,833	0.02%
2023/09/15	6	42.40	43	42.53	42.80	-37	37,744	-0.10%
2023/09/14	24	42.51	5	42.69	42.45	19	37,609	0.05%
2023/09/13	35.3	41.79	49.1	41.46	41.75	-13.8	37,516	-0.04%
2023/09/12	9.4	42.45	8.4	42.23	41.80	1.1	37,445	0.00%
2023/09/11	35	42.43	96	42.97	42.45	-61	37,416	-0.16%
2023/09/08	25.1	44.74	9.3	44.99	44.25	15.8	37,217	0.04%
2023/09/07	2	45.55	13	45.62	45.90	-11	37,063	-0.03%
2023/09/06	39.1	45.79	43.2	45.56	45.35	-4.1	36,937	-0.01%
2023/09/05	9	44.79	18	45.04	45.05	-9	36,983	-0.02%
2023/09/04	27	44.10	19	44.23	44.25	8	36,919	0.02%
2023/09/01	64	45.84	36	45.59	45.00	28	36,767	0.08%
2023/08/31	35.7	46.42	39	46.63	47.30	-3.3	36,176	-0.01%
2023/08/30	41	44.99	124	45.18	44.90	-83	35,617	-0.23%	大賣/
2023/08/29	51.1	44.51	52.5	44.34	44.25	-1.4	35,377	0.00%
2023/08/28	29.1	43.35	63.2	43.32	43.35	-34.1	35,034	-0.10%
2023/08/25	22.4	45.20	48	45.15	44.85	-25.6	34,620	-0.07%
2023/08/24	103.2	47.38	72.3	46.71	45.85	31	34,453	0.09%	大買/
2023/08/23	76	46.05	31	45.54	45.95	45	33,826	0.13%
2023/08/22	40.9	47.22	55	47.29	46.65	-14.2	33,226	-0.04%
2023/08/21	79.6	46.84	164	46.43	46.20	-84.5	32,652	-0.26%	大賣/
2023/08/18	140.1	48.98	114.5	49.18	47.40	25.7	32,034	0.08%	大買/大賣/
2023/08/17	82.3	47.83	53.4	47.98	48.05	28.9	30,405	0.10%
2023/08/16	111	48.58	58.9	48.34	48.90	52.2	29,604	0.18%	大買/
2023/08/15	7	46.35	11	46.56	46.80	-4	28,593	-0.01%
2023/08/14	4.3	45.55	3.3	45.45	45.25	1	28,431	0.00%
2023/08/11	12.7	45.26	21.7	45.05	45.40	-9	28,255	-0.03%
2023/08/10	30.5	44.22	51	43.49	43.80	-20.5	28,089	-0.07%
2023/08/09	28.1	48.81	13	48.83	48.10	15.1	27,736	0.05%
2023/08/08	24.8	50.08	33.2	50.13	50.60	-8.4	27,426	-0.03%
2023/08/07	35.3	48.40	31.8	48.71	49.15	3.6	27,056	0.01%
2023/08/04	31.5	46.40	62.2	45.22	47.00	-30.6	26,718	-0.11%
2023/08/02	15.2	43.43	73.3	43.02	43.20	-58	26,388	-0.22%
2023/08/01	16.2	45.65	65.1	45.06	45.60	-48.8	26,018	-0.19%
2023/07/31	349.5	48.05	390.8	46.89	44.95	-41.3	25,697	-0.16%	大買/大賣/
2023/07/28	293.4	46.55	252	46.81	48.20	41.4	23,253	0.18%	大買/大賣/
2023/07/27	67.6	42.88	273.2	43.61	43.85	-205.7	20,763	-0.99%	大賣/鉅額交易
2023/07/26	377.9	40.83	378	39.94	39.90	-0.1	19,539	0.00%	大買/大賣/
2023/07/25	29	38.72	83.2	39.02	39.05	-54.2	16,965	-0.32%
2023/07/24	170.6	34.49	201.4	34.69	35.50	-30.8	16,570	-0.19%	大買/大賣/
2023/07/21	198.3	32.15	60.1	31.78	32.30	138.2	15,148	0.91%	大買/鉅額交易
2023/07/20	40.1	30.83	39	30.72	30.70	1.1	14,276	0.01%
2023/07/19	156.1	31.50	171.6	31.36	30.80	-15.5	13,783	-0.11%	大買/大賣/
2023/07/18	119.1	32.26	121.6	32.92	33.25	-2.5	12,585	-0.02%	大買/大賣/
2023/07/17	63.1	29.69	27	29.83	30.25	36.1	10,657	0.34%
2023/07/14	238	29.60	128	29.56	30.45	110	9,851	1.12%	大買/大賣/鉅額交易
2023/07/13	135	29.46	72.1	29.50	29.00	62.9	9,083	0.69%	大買/
2023/07/12	38	27.94	34	27.75	28.10	4	8,336	0.05%
2023/07/11	154	28.04	67	27.97	28.00	87	8,194	1.06%	大買/
2023/07/10	120	27.94	104	27.71	27.65	16	8,027	0.20%	大買/大賣/
2023/07/07	19.2	26.67	43.6	26.69	26.60	-24.4	8,024	-0.30%
2023/07/06	60.1	28.00	47	28.15	27.50	13.1	7,774	0.17%
2023/07/05	108.2	27.04	71.1	27.33	27.55	37.1	7,076	0.52%	大買/
2023/07/04	76	25.81	69	25.91	25.90	7	6,408	0.11%
2023/07/03	11.1	24.33	8	24.71	24.30	3.1	5,833	0.05%
2023/06/30	3.1	22.83	2	23.00	23.00	1.1	5,504	0.02%
2023/06/29	3	22.08	0	0.00	22.50	3	5,433	0.06%
2023/06/28	16	22.86	0	0.00	22.80	16	5,557	0.29%
2023/06/27	0	0.00	4	22.81	22.75	-4	5,579	-0.07%
2023/06/26	2	22.90	5	22.85	22.80	-3	5,702	-0.05%
2023/06/21	19	23.19	6	23.40	23.45	13	5,727	0.23%
2023/06/20	2	23.33	2	23.28	23.20	0	5,728	0.00%
2023/06/19	1	23.30	0	0.00	23.25	1	5,695	0.02%
2023/06/16	17	23.35	0.1	23.10	23.15	17	5,648	0.30%
2023/06/15	3	23.92	4	23.73	23.90	-1	5,535	-0.02%
2023/06/14	35	24.06	8	23.96	24.20	27	5,410	0.50%
2023/06/13	1	23.50	3	23.37	23.30	-2	5,251	-0.04%
2023/06/12	14	22.86	6	22.88	22.95	8	5,123	0.16%
2023/06/09	36.1	23.12	31	23.04	23.00	5.1	5,023	0.10%
2023/06/08	41	22.43	2	22.40	22.50	39	4,730	0.82%
2023/06/07	14	22.06	0	0.00	22.05	14	4,611	0.30%
2023/06/06	36	21.73	10	21.75	21.90	26	4,569	0.57%
2023/06/05	28	21.39	6	21.80	21.65	22	4,642	0.47%
2023/06/02	53	21.18	3	21.25	21.10	50	4,455	1.12%
2023/06/01	26	21.13	5	21.12	20.95	21	4,403	0.48%
2023/05/31	30	21.02	9	21.15	21.15	21	4,377	0.48%
2023/05/30	52	20.81	18	20.79	20.70	34	4,251	0.80%
2023/05/29	3	20.53	1	20.55	20.55	2	4,031	0.05%
2023/05/26	1	19.80	0	0.00	19.80	1	3,892	0.03%
2023/05/23	1	19.50	0	0.00	19.50	1	3,960	0.03%
2023/05/18	0	0.00	5	19.10	19.25	-5	4,240	-0.12%
2023/05/16	0	0.00	1	19.00	19.00	-1	4,242	-0.02%
2023/05/12	1	19.00	0	0.00	18.80	1	4,260	0.02%
2023/05/11	1	19.00	0	0.00	18.80	1	4,278	0.02%
2023/05/08	6	19.64	6	19.69	19.50	0	4,326	0.00%
2023/05/05	8	19.59	4	19.64	19.60	4	4,428	0.09%
2023/05/03	1	19.45	0	0.00	19.35	1	4,895	0.02%
2023/05/02	0	0.00	14	19.44	19.60	-14	4,937	-0.28%
2023/04/28	1	19.65	0	19.65	19.55	1	4,937	0.02%
2023/04/27	9	19.52	0	0.00	19.45	9	4,925	0.18%
2023/04/25	0	0.00	7	19.74	19.75	-7	4,886	-0.14%
2023/04/24	1	20.25	0	0.00	20.20	1	4,843	0.02%
2023/04/21	0	0.00	17	20.44	20.30	-17	4,835	-0.35%
2023/04/20	0	0.00	4	20.98	20.85	-4	4,793	-0.08%
2023/04/19	17	21.54	14	21.24	21.30	3	4,767	0.06%
2023/04/18	16	21.58	2	21.53	21.50	14	4,745	0.29%
2023/04/17	22	21.90	45	21.65	22.00	-23	4,654	-0.49%
2023/04/14	1	21.15	2.1	21.21	21.15	-1.1	4,295	-0.03%
2023/04/13	20	21.55	15	21.52	21.50	5	4,222	0.12%
2023/04/12	27	21.80	39	21.55	22.35	-12	4,060	-0.30%
2023/04/11	1	20.50	0	0.00	20.50	1	3,660	0.03%
2023/04/10	5	20.50	0	0.00	20.50	5	3,655	0.14%
2023/04/06	2	20.85	11	20.96	21.00	-9	3,597	-0.25%
2023/03/31	3	20.62	2	20.60	20.55	1	3,551	0.03%
2023/03/30	5	20.69	3	20.77	20.50	2	3,523	0.06%
2023/03/29	29	20.85	6	20.79	20.65	23	3,476	0.66%
2023/03/27	9	20.88	8	20.77	20.90	1	3,200	0.03%
2023/03/24	4	20.30	0	0.00	20.20	4	3,048	0.13%
2023/03/23	0	0.00	5	20.15	20.10	-5	2,977	-0.17%
2023/03/22	0	0.00	1	19.90	19.75	-1	2,936	-0.03%
2023/03/17	3	19.70	0	0.00	19.75	3	3,004	0.10%
2023/03/16	1	19.40	4	19.55	19.45	-3	3,129	-0.10%
2023/03/15	2	20.08	1	20.15	19.85	1	3,133	0.03%
2023/03/14	1	20.05	1	20.00	19.95	0	3,158	0.00%
2023/03/13	5	20.15	3	20.05	20.15	2	3,213	0.06%
2023/03/10	1	20.55	12	20.37	20.30	-11	3,243	-0.34%
2023/03/09	6	20.90	2	20.97	20.95	4	3,258	0.12%
2023/03/08	18	20.82	24	20.98	21.00	-6	3,202	-0.19%
2023/03/07	3	20.30	1	20.30	20.35	2	3,044	0.07%
2023/03/06	1	20.15	3	20.03	20.00	-2	3,009	-0.07%
2023/03/03	1	20.10	13	20.25	20.05	-12	2,986	-0.40%
2023/03/02	5	20.00	3	19.85	19.80	2	2,928	0.07%
2023/03/01	0	0.00	0.2	19.50	19.85	-0.2	3,012	-0.01%
2023/02/24	1.2	19.79	0	0.00	19.65	1.2	2,970	0.04%
2023/02/23	5	19.90	1.1	19.79	19.90	4	2,938	0.13%
2023/02/22	0	0.00	6	19.42	19.60	-6	2,966	-0.20%
2023/02/21	3	19.65	0	0.00	19.55	3	2,966	0.10%
2023/02/20	5	19.83	3	19.80	19.90	2	3,043	0.07%
2023/02/17	0	0.00	2	19.85	20.00	-2	3,226	-0.06%
2023/02/16	0	0.00	0.9	19.65	19.55	-0.9	3,076	-0.03%
2023/02/15	0.9	19.00	0	0.00	19.00	0.9	3,053	0.03%
2023/02/14	2	19.10	0	0.00	19.05	2	3,063	0.07%
2023/02/13	0	0.00	2	19.00	19.00	-2	3,074	-0.07%
2023/02/10	0	0.00	2	19.30	19.10	-2	3,088	-0.06%
2023/02/09	0	0.00	8	19.50	19.45	-8	3,080	-0.26%
2023/02/08	2	19.60	0	0.00	19.55	2	3,110	0.06%
2023/02/06	3	19.63	2	19.40	19.65	1	3,110	0.03%
2023/02/03	5	19.77	43	19.77	19.80	-38	3,090	-1.23%
2023/02/02	71	19.79	50	19.75	20.10	21	3,004	0.70%
2023/02/01	1	19.00	1	19.00	18.85	0	2,602	0.00%
2023/01/31	5	18.79	0	0.00	18.60	5	2,511	0.20%
2023/01/30	2	18.10	0	0.00	18.10	2	2,455	0.08%
2023/01/13	1	17.80	0	0.00	17.80	1	2,460	0.04%
2023/01/11	0	0.00	21	18.15	18.25	-21	2,461	-0.85%
2023/01/09	0	0.00	1	18.30	18.35	-1	2,474	-0.04%
2023/01/06	1	18.10	0	0.00	18.05	1	2,485	0.04%
2023/01/04	1	17.75	0	0.00	17.60	1	2,504	0.04%
2022/12/28	1	17.55	0	0.00	17.40	1	2,548	0.04%
2022/12/20	0	0.00	4	17.55	17.35	-4	2,631	-0.15%
2022/12/16	1	18.20	0	0.00	18.15	1	2,647	0.04%
2022/12/14	0	0.00	1	18.50	18.45	-1	2,659	-0.04%
2022/12/13	1	18.30	0	0.00	18.20	1	2,666	0.04%
2022/12/12	5	18.29	1	18.35	18.25	4	2,663	0.15%
2022/12/09	0	0.00	1	18.75	18.55	-1	2,660	-0.04%
2022/12/08	5	19.17	1	19.00	19.00	4	2,651	0.15%
2022/12/07	0	0.00	1	18.60	18.30	-1	2,518	-0.04%
2022/12/06	0	0.00	2	18.75	18.70	-2	2,504	-0.08%
2022/12/05	4	19.14	2	19.00	19.25	2	2,476	0.08%
2022/12/02	0	0.00	1	19.05	19.05	-1	2,456	-0.04%
2022/12/01	0	0.00	4	18.93	18.80	-4	2,420	-0.17%
2022/11/30	0	0.00	1	18.70	18.70	-1	2,374	-0.04%
2022/11/28	0	0.00	1	18.50	18.40	-1	2,434	-0.04%
2022/11/25	3	18.58	2	18.60	18.50	1	2,437	0.04%
2022/11/24	0	0.00	1	18.75	18.70	-1	2,438	-0.04%
2022/11/23	2	19.00	0	0.00	19.05	2	2,413	0.08%
2022/11/18	1	18.90	0	0.00	18.55	1	2,545	0.04%
2022/11/17	0	0.00	1	18.65	18.70	-1	2,492	-0.04%
2022/11/16	1	18.60	2.1	18.57	18.55	-1.1	2,530	-0.04%
2022/11/15	7	18.69	3	18.58	18.85	4	2,478	0.16%
2022/11/09	0	0.00	1	17.40	17.35	-1	2,705	-0.04%
2022/11/04	1	17.30	1	17.40	17.20	0	2,971	0.00%
2022/11/03	0	0.00	4	16.81	17.25	-4	2,930	-0.14%
2022/11/01	1	16.40	0	0.00	16.60	1	2,923	0.03%
2022/10/31	1	16.20	0	0.00	16.20	1	3,047	0.03%
2022/10/26	0	0.00	0.2	15.60	15.55	-0.2	3,179	-0.01%
2022/10/25	0	0.00	6.1	15.85	15.60	-6.1	3,201	-0.19%
2022/10/24	0	0.00	1	16.00	15.75	-1	3,236	-0.03%
2022/10/14	2	15.55	6	15.57	15.70	-4	3,343	-0.12%
2022/10/13	4.1	15.08	0	0.00	14.70	4.1	3,378	0.12%
2022/10/12	2	15.80	0	0.00	15.80	2	3,356	0.06%
2022/10/04	4	16.80	0	0.00	16.85	4	3,317	0.12%
2022/09/29	0	0.00	2	15.90	15.90	-2	3,296	-0.06%
2022/09/26	1	16.20	0	0.00	15.90	1	3,302	0.03%
2022/09/23	0	0.00	1	17.10	17.10	-1	3,315	-0.03%
2022/09/20	1	17.35	2	17.30	17.25	-1	3,333	-0.03%
2022/09/19	2	17.43	1	17.50	17.40	1	3,328	0.03%
2022/09/12	0	0.00	2	18.00	17.75	-2	3,389	-0.06%
2022/09/06	1	17.35	26	17.38	17.30	-25	3,410	-0.73%
2022/09/05	1	17.60	34	17.76	17.70	-33	3,407	-0.97%
2022/09/02	3	18.45	2	18.33	18.20	1	3,390	0.03%
2022/08/30	5	18.44	0	0.00	18.45	5	3,360	0.15%
2022/08/29	0	0.00	0.1	18.40	18.30	-0.1	3,335	0.00%
2022/08/26	1	18.90	0	0.00	19.10	1	3,304	0.03%
2022/08/25	0	0.00	4.2	18.74	18.75	-4.2	3,157	-0.13%
2022/08/23	3	18.30	10	18.40	18.45	-7	3,237	-0.22%
2022/08/22	3	18.85	2	18.88	18.80	1	3,290	0.03%
2022/08/19	1	18.75	7	18.71	18.80	-6	3,341	-0.18%
2022/08/18	32	18.44	0	0.00	18.50	32	3,220	0.99%
2022/08/17	35	17.96	6.2	18.23	18.25	28.8	3,128	0.92%
2022/08/16	2	17.58	0	0.00	17.75	2	2,945	0.07%
2022/08/15	0	0.00	4	17.20	17.50	-4	2,815	-0.14%
2022/08/12	15	17.10	10.1	17.15	17.10	4.9	2,756	0.18%
2022/08/11	0	0.00	11	16.35	16.85	-11	2,625	-0.42%
2022/08/08	4.1	16.05	14	16.06	16.20	-9.9	2,689	-0.37%
2022/08/05	14	16.56	3	16.40	16.25	11	2,775	0.40%
2022/08/04	0	0.00	3	15.85	16.20	-3	2,683	-0.11%
2022/08/02	1	15.80	0	0.00	15.90	1	2,634	0.04%
2022/07/29	1	16.25	1	16.20	16.40	0	2,662	0.00%
2022/07/28	17	15.73	34	15.98	15.95	-17	2,638	-0.64%
2022/07/27	1	15.40	5	15.26	15.80	-4	2,603	-0.15%
2022/07/26	1	15.20	0	0.00	15.15	1	2,596	0.04%
2022/07/25	16	15.75	0	0.00	15.60	16	2,603	0.61%
2022/07/21	7	15.69	1	15.90	15.90	6	2,630	0.23%
2022/07/20	5.1	16.90	0	0.00	16.50	5.1	2,594	0.19%
2022/07/19	1.2	16.56	0	0.00	16.65	1.2	2,564	0.05%
2022/07/15	3	16.25	0	0.00	16.15	3	2,547	0.12%
2022/07/14	0	0.00	10	15.95	16.10	-10	2,543	-0.39%
2022/07/13	1	15.65	0	0.00	15.65	1	2,542	0.04%
2022/07/08	2	16.00	0	0.00	16.05	2	2,580	0.08%
2022/07/07	0	0.00	1	15.35	15.60	-1	2,571	-0.04%
2022/07/06	1	15.00	1	15.25	15.00	0	2,566	0.00%
2022/07/01	1	16.30	1	16.05	15.30	0	2,570	0.00%
2022/06/29	1	17.00	0	0.00	17.10	1	2,499	0.04%
2022/06/28	2	17.25	1	17.35	17.20	1	2,495	0.04%
2022/06/27	0	0.00	10	17.55	17.60	-10	2,499	-0.40%
2022/06/23	1	16.60	0	0.00	16.80	1	2,483	0.04%
2022/06/22	1	17.40	0	0.00	17.00	1	2,467	0.04%
2022/06/21	1	17.80	0	0.00	17.75	1	2,449	0.04%
2022/06/17	1.1	18.00	0	0.00	17.80	1.1	2,430	0.04%
2022/06/16	0	0.00	0.4	18.65	18.50	-0.4	2,392	-0.01%
2022/06/15	0	19.10	0	0.00	19.05	0	2,388	0.00%
2022/06/14	5	18.90	0	0.00	19.05	5	2,404	0.21%
2022/06/13	2.2	19.40	0	0.00	19.10	2.2	2,397	0.09%
2022/06/10	1	20.30	0	0.00	20.00	1	2,386	0.04%
2022/06/09	3	20.60	0	0.00	20.60	3	2,374	0.13%
2022/06/08	0	0.00	2	20.65	20.55	-2	2,376	-0.08%
2022/06/07	3	20.75	0	0.00	20.65	3	2,382	0.13%
2022/06/02	3	21.10	0	0.00	21.10	3	2,449	0.12%
2022/05/31	2	21.40	2	21.30	21.30	0	2,446	0.00%
2022/05/30	1	20.85	4	21.04	21.15	-3	2,343	-0.13%
2022/05/24	0	0.00	1	20.40	19.95	-1	2,229	-0.04%
2022/05/20	0	0.00	2	20.50	20.50	-2	2,231	-0.09%
2022/05/19	1	20.65	0	0.00	20.65	1	2,222	0.05%
2022/05/18	4	20.58	0	0.00	20.40	4	2,193	0.18%
2022/05/17	0	0.00	1	20.45	20.65	-1	2,167	-0.05%
2022/05/16	1	20.05	0	0.00	20.00	1	2,114	0.05%
2022/05/13	1	20.15	1	20.30	20.10	0	2,068	0.00%
2022/05/12	0	0.00	1	19.60	19.70	-1	1,991	-0.05%
2022/05/11	4	19.80	0	0.00	19.70	4	1,957	0.20%
2022/05/10	0	0.00	2	19.20	19.75	-2	1,951	-0.10%
2022/05/09	1	20.00	1	19.30	19.30	0	1,956	0.00%
2022/05/06	7	20.23	5	20.30	20.40	2	1,947	0.10%
2022/05/05	1	20.00	0	0.00	19.95	1	1,911	0.05%
2022/04/27	1	18.30	0	0.00	18.70	1	2,042	0.05%
2022/04/26	4	19.03	3	19.22	18.95	1	2,014	0.05%
2022/04/25	1	18.80	0	0.00	18.65	1	2,092	0.05%
2022/04/21	0	0.00	0.3	20.10	20.00	-0.3	2,135	-0.01%
2022/04/19	2	20.03	3	20.05	19.85	-1	2,199	-0.05%
2022/04/15	2	20.03	0	0.00	19.95	2	2,276	0.09%
2022/04/13	1	20.55	1	20.45	20.70	0	2,392	0.00%
2022/04/12	0.5	20.50	0	0.00	20.20	0.5	2,452	0.02%
2022/04/11	7	20.49	0	0.00	20.45	7	2,480	0.28%
2022/04/08	4	20.99	0	0.00	21.05	4	2,524	0.16%
2022/04/07	3	21.18	0	0.00	21.00	3	2,695	0.11%
2022/04/06	1	22.00	0	0.00	21.70	1	2,729	0.04%
2022/03/30	1	23.00	0	0.00	22.75	1	3,446	0.03%
2022/03/29	0.5	22.80	0	0.00	22.75	0.5	3,600	0.01%
2022/03/28	1	22.60	0	0.00	22.55	1	3,635	0.03%
2022/03/25	0	0.00	1	23.00	22.80	-1	3,660	-0.03%
2022/03/24	0	0.00	2	22.65	22.80	-2	3,678	-0.05%
2022/03/23	3	22.83	0	0.00	22.80	3	3,720	0.08%
2022/03/22	10	22.95	7	22.76	22.95	3	3,750	0.08%
2022/03/18	2	22.50	1	22.10	22.50	1	3,815	0.03%
2022/03/17	4	21.81	3	21.80	22.05	1	3,936	0.03%
2022/03/16	3	21.20	2	21.20	21.10	1	3,959	0.03%
2022/03/11	1	21.65	0	0.00	21.55	1	4,626	0.02%
2022/03/10	2.1	21.80	1	21.85	21.90	1.1	4,678	0.02%
2022/03/09	1	21.10	9	21.21	21.30	-8	4,772	-0.17%
2022/03/08	6	21.38	0	0.00	20.90	6	5,123	0.12%
2022/03/07	4	22.20	15	22.30	22.20	-11	5,222	-0.21%
2022/03/04	1	23.10	0	0.00	23.05	1	5,277	0.02%
2022/03/01	0	0.00	4.1	23.15	23.15	-4.1	5,482	-0.08%
2022/02/25	1	22.60	8	22.79	22.70	-7	5,533	-0.13%
2022/02/24	3	22.73	0	0.00	22.35	3	5,639	0.05%
2022/02/22	1	23.00	0	0.00	23.05	1	5,874	0.02%
2022/02/21	4	23.58	0	0.00	23.65	4	5,954	0.07%
2022/02/17	0	0.00	1	23.70	23.65	-1	6,127	-0.02%
2022/02/16	0	0.00	9	23.66	23.55	-9	6,238	-0.14%
2022/02/15	0	0.00	4.8	23.44	23.20	-4.8	6,357	-0.08%
2022/02/14	6	23.23	2	23.15	23.20	4	6,539	0.06%
2022/02/11	2	24.10	1	24.05	24.05	1	6,605	0.02%
2022/02/10	2	24.00	0	0.00	24.50	2	6,711	0.03%
2022/02/09	2	24.05	1	24.00	24.20	1	6,795	0.01%
2022/02/08	1	23.45	0	0.00	23.50	1	6,828	0.01%
2022/02/07	1	23.15	0	0.00	23.25	1	6,914	0.01%
2022/01/26	4	22.95	0	0.00	22.70	4	7,002	0.06%
2022/01/25	12	22.78	0	23.00	22.70	12	7,087	0.17%
2022/01/21	2	23.80	1	23.95	23.60	1	7,435	0.01%
2022/01/19	3	24.20	0	0.00	24.30	3	7,641	0.04%
2022/01/18	5	24.83	0	0.00	24.65	5	7,734	0.06%
2022/01/17	1	24.55	0	0.00	24.60	1	7,680	0.01%
2022/01/13	1	24.30	2	24.25	24.20	-1	7,744	-0.01%
2022/01/12	1	24.20	11.3	24.11	24.25	-10.3	7,828	-0.13%
2022/01/11	1	24.55	3	24.57	24.40	-2	7,860	-0.03%
2022/01/10	0	0.00	0	24.80	24.80	0	7,841	0.00%
2022/01/07	6	25.16	204	25.45	24.85	-198	7,898	-2.51%	大賣/鉅額交易
2022/01/06	200.8	25.37	0	0.00	25.65	200.8	7,954	2.52%	大買/鉅額交易
2022/01/05	4	25.46	2	25.58	25.40	2	7,983	0.03%
2022/01/04	0	0.00	5	25.95	25.90	-5	7,991	-0.06%
2022/01/03	0	0.00	4	26.23	26.00	-4	8,047	-0.05%
2021/12/30	3	26.50	6	26.47	26.50	-3	8,119	-0.04%
2021/12/29	4	25.90	0	0.00	25.90	4	8,022	0.05%
2021/12/28	2	26.50	4.1	26.65	26.10	-2.1	8,111	-0.03%
2021/12/27	5	26.25	13	26.22	26.30	-8	8,177	-0.10%
2021/12/24	46.3	26.87	47	26.46	26.10	-0.7	8,241	-0.01%
2021/12/23	9	25.90	7	25.84	26.00	2	7,860	0.03%
2021/12/22	9	25.06	8	25.04	24.95	1	8,015	0.01%
2021/12/21	0	0.00	11	24.90	24.95	-11	8,057	-0.14%
2021/12/17	2	25.35	2	25.20	25.30	0	8,264	0.00%
2021/12/16	1	25.90	0	0.00	25.80	1	8,364	0.01%
2021/12/15	6	25.46	5	25.38	25.40	1	8,423	0.01%
2021/12/14	0	0.00	2	25.35	25.30	-2	8,502	-0.02%
2021/12/13	10	26.69	12	26.51	26.25	-2	8,512	-0.02%
2021/12/10	5	26.00	0	0.00	25.95	5	8,451	0.06%
2021/12/09	4	26.60	3	26.08	25.95	1	8,501	0.01%
2021/12/08	14	26.71	10.1	26.68	26.65	3.9	8,413	0.05%
2021/12/07	7	26.72	3	26.65	26.95	4	8,399	0.05%
2021/12/06	1.1	25.66	2	25.55	25.75	-0.9	8,303	-0.01%
2021/12/03	13	25.89	3	25.88	25.85	10	8,521	0.12%
2021/12/02	17.1	26.13	38.1	26.06	25.55	-21	8,803	-0.24%
2021/12/01	2	25.70	15	25.61	25.70	-13	9,548	-0.14%
2021/11/30	9	24.71	5	24.94	25.00	4	10,084	0.04%
2021/11/29	5	23.30	6	23.00	23.80	-1	10,567	-0.01%
2021/11/26	6	24.01	6	24.10	23.80	0	10,922	0.00%
2021/11/25	1	24.85	2	24.78	24.65	-1	11,169	-0.01%
2021/11/24	2	24.83	7	24.70	25.10	-5	11,330	-0.04%
2021/11/23	4	25.10	3	25.37	24.85	1	11,723	0.01%
2021/11/22	7	25.98	9	25.82	25.70	-2	11,838	-0.02%
2021/11/19	7	25.54	10	25.61	25.30	-3	12,071	-0.02%
2021/11/18	15	25.65	12	25.42	25.35	3	12,392	0.02%
2021/11/17	3	25.85	20	25.94	25.85	-17	12,602	-0.13%
2021/11/16	4	25.80	6	25.50	25.50	-2	12,816	-0.02%
2021/11/15	2	25.85	9	25.86	25.75	-7	13,149	-0.05%
2021/11/12	17	25.50	6	25.47	25.40	11	13,512	0.08%
2021/11/11	16.1	26.09	10	26.11	25.90	6.1	13,878	0.04%
2021/11/10	6	25.50	6	25.63	25.85	0	14,082	0.00%
2021/11/09	5	25.68	10	25.61	25.50	-5	14,523	-0.03%
2021/11/08	13	25.46	23	25.35	25.30	-10	14,856	-0.07%
2021/11/05	5	24.91	2	25.00	25.05	3	15,420	0.02%
2021/11/04	4	25.11	10	25.23	24.85	-6	16,066	-0.04%
2021/11/03	0	0.00	2	24.95	24.80	-2	16,887	-0.01%
2021/11/02	8	25.05	5	25.30	24.60	3	17,873	0.02%
2021/11/01	3	25.23	9	25.28	25.20	-6	19,361	-0.03%
2021/10/29	29	24.96	16	24.94	24.80	13	20,593	0.06%
2021/10/28	13	25.22	12.3	25.15	25.30	0.7	21,082	0.00%
2021/10/27	1	24.85	1	25.00	24.85	0	23,640	0.00%
2021/10/26	12	24.48	9	24.80	24.20	3	24,613	0.01%
2021/10/25	1	24.85	1	24.75	24.85	0	24,828	0.00%
2021/10/22	1	24.35	4	24.49	24.70	-3	25,269	-0.01%
2021/10/21	12	24.73	6	24.73	24.35	6	25,652	0.02%
2021/10/20	6	24.69	10.4	24.60	24.70	-4.4	26,475	-0.02%
2021/10/19	7	24.26	14	24.16	24.20	-7	27,356	-0.03%
2021/10/18	6	23.65	4.2	23.79	23.55	1.8	27,947	0.01%
2021/10/15	5	23.94	12	24.10	24.05	-7	28,306	-0.02%
2021/10/14	1	23.50	4	23.28	23.35	-3	28,607	-0.01%
2021/10/13	3	22.92	2	23.00	22.90	1	28,736	0.00%
2021/10/12	3	23.72	8	23.70	23.65	-5	28,824	-0.02%
2021/10/08	9	24.57	1	24.95	24.30	8	28,979	0.03%
2021/10/07	6	24.38	7	24.48	24.50	-1	29,468	0.00%
2021/10/06	8	23.83	1	23.70	23.35	7	30,035	0.02%
2021/10/05	1	23.70	7	23.82	24.00	-6	30,507	-0.02%
2021/10/04	15	23.81	21	23.89	23.15	-6	30,659	-0.02%
2021/10/01	11	24.29	7	24.46	24.00	4	31,560	0.01%
2021/09/30	33	24.73	17	25.03	25.40	16	31,833	0.05%
2021/09/29	28.3	24.88	28.1	24.58	24.45	0.2	31,939	0.00%
2021/09/28	2	26.60	11	26.50	26.30	-9	31,987	-0.03%
2021/09/27	13	26.98	30	27.12	26.75	-17	32,062	-0.05%
2021/09/24	42	27.36	29	27.32	27.10	13	32,188	0.04%
2021/09/23	7	26.91	3	26.55	27.00	4	32,151	0.01%
2021/09/22	8	26.04	1	26.10	26.05	7	32,242	0.02%
2021/09/17	6	26.71	28	26.56	26.90	-22	32,593	-0.07%
2021/09/16	5	26.79	8	26.69	26.50	-3	32,894	-0.01%
2021/09/15	18.1	26.74	50	26.74	26.55	-32	33,411	-0.10%
2021/09/14	2	27.28	5	27.24	27.05	-3	33,577	-0.01%
2021/09/13	31	27.47	38	27.60	27.30	-7	33,755	-0.02%
2021/09/10	28	27.89	19	27.82	27.85	9	33,973	0.03%
2021/09/09	16	27.18	41	27.34	27.95	-25	34,599	-0.07%
2021/09/08	44	27.26	60.4	27.17	26.80	-16.4	34,685	-0.05%
2021/09/07	17.2	27.90	97.4	28.06	27.70	-80.2	34,619	-0.23%
2021/09/06	280.5	29.63	267.5	29.65	28.90	13	34,423	0.04%	大買/大賣/
2021/09/03	141.3	28.77	110.8	28.74	29.40	30.6	33,588	0.09%	大買/大賣/
2021/09/02	69	28.64	48.1	28.35	27.90	20.9	33,244	0.06%
2021/09/01	122.3	28.42	101.6	28.81	29.00	20.7	33,869	0.06%	大買/大賣/
2021/08/31	61.1	27.92	14	27.73	28.45	47.1	34,248	0.14%
2021/08/30	11	27.39	24	27.46	27.60	-13	35,891	-0.04%
2021/08/27	46	27.52	37	27.36	27.00	9	35,986	0.03%
2021/08/26	13.1	27.16	18	27.10	27.15	-4.9	35,694	-0.01%
2021/08/25	44	27.15	24.1	27.15	27.15	19.9	35,638	0.06%
2021/08/24	32.2	26.59	133	26.83	26.45	-100.8	35,385	-0.28%	大賣/
2021/08/23	74.5	26.82	32.7	26.73	26.85	41.8	35,266	0.12%
2021/08/20	28	25.69	21	25.45	25.45	7	35,380	0.02%
2021/08/19	32.9	26.06	21.6	25.79	25.20	11.3	35,169	0.03%
2021/08/18	56	26.22	32.7	25.85	27.35	23.3	35,150	0.07%
2021/08/17	24.9	26.60	85	26.25	25.40	-60.1	34,874	-0.17%
2021/08/16	43.2	27.49	45.1	27.35	27.25	-1.9	34,484	-0.01%
2021/08/13	72.3	28.41	71	28.11	27.55	1.3	34,199	0.00%
2021/08/12	41	29.09	39.5	29.11	29.70	1.5	33,748	0.00%
2021/08/11	83	29.59	135.4	29.08	28.25	-52.4	33,401	-0.16%	大賣/
2021/08/10	62.8	30.16	262	29.66	29.80	-199.2	32,830	-0.61%	大賣/鉅額交易
2021/08/09	168.1	30.97	134.7	31.19	30.50	33.5	32,282	0.10%	大買/大賣/
2021/08/06	259.4	32.36	142.2	31.77	31.00	117.2	31,464	0.37%	大買/大賣/鉅額交易
2021/08/05	285.9	31.64	149.6	31.11	32.45	136.3	30,545	0.45%	大買/大賣/鉅額交易
2021/08/04	161.9	30.03	156.9	29.91	30.70	5	29,210	0.02%	大買/大賣/
2021/08/03	41.9	27.93	31.5	28.08	28.20	10.4	28,117	0.04%
2021/08/02	241.3	27.01	243.5	26.88	27.50	-2.2	27,503	-0.01%	大買/大賣/
2021/07/30	344.2	26.46	59.6	26.28	27.00	284.6	25,245	1.13%	大買/鉅額交易
2021/07/29	55	24.56	36	24.45	24.55	19	24,347	0.08%
2021/07/28	48	24.29	171.4	24.09	24.75	-123.4	24,346	-0.51%	大賣/鉅額交易
2021/07/27	93.2	24.71	54	24.78	24.40	39.2	24,156	0.16%
2021/07/26	162.2	24.74	42	24.87	25.00	120.2	23,886	0.50%	大買/鉅額交易
2021/07/23	151	23.90	53.1	24.18	24.15	97.9	23,118	0.42%	大買/
2021/07/22	21.2	23.27	89	23.28	23.25	-67.8	22,343	-0.30%
2021/07/21	18	22.55	136	23.29	22.25	-118	21,957	-0.54%	大賣/鉅額交易
2021/07/20	43	22.85	33	22.82	22.85	10	22,620	0.04%
2021/07/19	51	22.60	20	22.64	22.90	31	22,383	0.14%
2021/07/16	0	0.00	5.3	22.31	22.55	-5.3	22,393	-0.02%
2021/07/15	5.1	22.20	8.1	22.02	22.45	-3	22,426	-0.01%
2021/07/14	74	22.43	27	22.62	22.05	47	22,276	0.21%
2021/07/13	40	22.64	38.5	23.08	21.90	1.5	21,952	0.01%
2021/07/12	35	22.39	24.1	22.50	22.55	10.9	21,901	0.05%
2021/07/09	16	21.37	10	21.37	21.25	6	21,430	0.03%
2021/07/08	253.4	22.50	109	22.55	22.10	144.4	21,306	0.68%	大買/大賣/鉅額交易
2021/07/07	28	21.56	42.2	21.29	21.60	-14.2	20,705	-0.07%
2021/07/06	36	21.28	6	21.40	21.10	30	20,428	0.15%
2021/07/05	12	21.59	13	21.32	21.40	-1	20,435	0.00%
2021/07/02	9	20.50	0	0.00	20.75	9	20,243	0.04%
2021/07/01	5.1	20.20	35	20.39	20.05	-29.9	20,198	-0.15%
2021/06/30	15	20.81	14	20.90	20.65	1	20,123	0.00%
2021/06/29	6.1	20.84	10	20.92	20.80	-3.9	20,050	-0.02%
2021/06/28	45	20.96	29	21.10	21.50	16	19,872	0.08%
2021/06/25	53.8	21.48	5	21.51	21.20	48.8	19,575	0.25%
2021/06/24	34.1	21.62	17.5	21.55	21.90	16.7	19,586	0.09%
2021/06/23	7.5	21.10	6	21.12	21.20	1.5	19,012	0.01%
2021/06/22	14	21.04	2.6	20.93	20.85	11.4	18,815	0.06%
2021/06/21	21	20.97	27	21.16	21.10	-6	18,556	-0.03%
2021/06/18	41.3	21.31	38	21.10	21.15	3.3	18,306	0.02%
2021/06/17	5	20.20	23.3	20.40	20.70	-18.3	17,562	-0.10%
2021/06/16	12	19.76	2	20.05	19.55	10	17,265	0.06%
2021/06/15	25.1	20.47	23	20.38	20.30	2.1	17,185	0.01%
2021/06/11	26	19.99	14	20.09	20.25	12	17,056	0.07%
2021/06/10	8	20.05	92	20.04	20.05	-84	16,827	-0.50%
2021/06/09	159.5	20.83	75.5	20.85	20.25	84	16,598	0.51%	大買/
2021/06/08	26.3	19.72	78	19.57	20.00	-51.7	15,448	-0.33%
2021/06/07	247.3	19.72	216.4	19.97	19.10	30.9	14,704	0.21%	大買/大賣/
2021/06/04	8	18.87	28.7	18.74	18.85	-20.7	12,765	-0.16%
2021/06/03	1	18.25	2	18.35	18.55	-1	12,534	-0.01%
2021/06/02	3	18.22	4	18.18	18.30	-1	12,459	-0.01%
2021/06/01	4	18.16	31	18.43	18.15	-27	12,309	-0.22%
2021/05/31	1	17.90	11.5	17.86	18.10	-10.5	12,215	-0.09%
2021/05/28	23	17.47	51	17.90	17.90	-28	12,079	-0.23%
2021/05/27	3	17.28	33	17.15	17.40	-30	11,834	-0.25%
2021/05/26	17	17.13	8	17.33	17.45	9	12,021	0.07%
2021/05/25	2	16.70	4	16.76	16.90	-2	11,871	-0.02%
2021/05/24	1	16.45	3.1	16.05	16.20	-2.1	11,893	-0.02%
2021/05/21	3	15.83	1	15.70	15.95	2	11,990	0.02%
2021/05/20	0	0.00	13	15.45	15.45	-13	12,375	-0.11%
2021/05/19	33	14.99	0	0.00	15.60	33	12,705	0.26%
2021/05/18	22	13.95	24	14.36	14.85	-2	12,710	-0.02%
2021/05/17	8	13.59	10	13.70	13.50	-2	12,766	-0.02%
2021/05/14	6	15.01	0	0.00	15.00	6	12,651	0.05%
2021/05/13	12.1	15.03	3	14.43	14.95	9.1	12,573	0.07%
2021/05/12	2	16.40	41	15.33	15.35	-39	12,516	-0.31%
2021/05/11	62	17.27	1	16.85	16.80	61	12,440	0.49%
2021/05/10	11	18.45	19	18.49	18.25	-8	12,215	-0.07%
2021/05/07	18.7	18.43	36	18.07	18.50	-17.3	12,300	-0.14%
2021/05/06	8	17.31	12	17.86	17.35	-4	12,033	-0.03%
2021/05/05	28	17.46	11	17.45	17.20	17	11,972	0.14%
2021/05/04	20	17.47	6	16.88	17.95	14	11,738	0.12%
2021/05/03	6	17.73	151	17.52	17.45	-145	11,586	-1.25%	大賣/鉅額交易
2021/04/29	33	18.44	5	18.30	18.35	28	11,555	0.24%
2021/04/28	4.7	18.56	2	18.70	18.60	2.7	11,575	0.02%
2021/04/27	4	18.14	13	18.38	18.70	-9	11,956	-0.08%
2021/04/26	177	18.43	66	18.71	18.35	111	11,894	0.93%	大買/鉅額交易
2021/04/23	5	17.82	6	17.90	17.90	-1	10,913	-0.01%
2021/04/22	6.1	17.48	18	17.56	17.70	-11.9	10,871	-0.11%
2021/04/21	4	17.96	5.6	18.24	18.15	-1.6	10,717	-0.01%
2021/04/20	7	17.74	10	17.81	17.80	-3	10,607	-0.03%
2021/04/19	26	17.68	18	17.73	17.90	8	10,772	0.07%
2021/04/16	37	18.19	17.1	18.19	18.30	19.9	10,727	0.19%
2021/04/15	2	17.33	0	0.00	17.60	2	10,181	0.02%
2021/04/14	2.1	16.69	7	16.54	17.20	-4.9	10,212	-0.05%
2021/04/13	35.6	18.17	44	17.83	17.25	-8.4	10,776	-0.08%
2021/04/12	23.1	17.72	29	17.74	17.70	-5.9	10,629	-0.06%
2021/04/09	36	17.46	15	17.52	17.45	21	10,559	0.20%
2021/04/08	2	17.23	8	17.24	17.10	-6	10,354	-0.06%
2021/04/07	36	16.87	4	16.98	17.05	32	10,264	0.31%
2021/04/06	6	16.75	10	16.91	16.90	-4	10,321	-0.04%
2021/04/01	5	16.32	4.4	16.38	16.40	0.6	10,648	0.01%
2021/03/31	16	16.66	16	16.63	16.50	0	10,624	0.00%
2021/03/30	11	16.88	11.6	16.79	16.85	-0.6	10,614	-0.01%
2021/03/29	53	17.12	35	16.92	17.30	18	10,541	0.17%
2021/03/26	1	16.20	3	16.12	16.20	-2	10,275	-0.02%
2021/03/25	9	16.16	2	16.18	16.10	7	10,421	0.07%
2021/03/24	0.3	16.30	0.4	16.30	16.30	-0.1	10,583	0.00%
2021/03/23	10	16.75	0	0.00	16.30	10	10,945	0.09%
2021/03/22	3	16.40	6	16.43	16.55	-3	10,920	-0.03%
2021/03/19	12	16.23	0	0.00	16.20	12	10,917	0.11%
2021/03/18	4	16.48	1	16.45	16.35	3	10,952	0.03%
2021/03/17	5	16.10	0	0.00	16.15	5	10,932	0.05%
2021/03/16	3	16.27	1	16.25	16.20	2	10,972	0.02%
2021/03/15	1	16.45	0	0.00	16.40	1	11,028	0.01%
2021/03/12	6	16.22	0	0.00	16.20	6	11,001	0.05%
2021/03/11	1	16.05	3	16.10	16.45	-2	11,198	-0.02%
2021/03/10	2	16.10	0	0.00	16.05	2	11,412	0.02%
2021/03/09	2	15.80	0	0.00	16.15	2	11,809	0.02%
2021/03/08	7	16.43	20	16.10	16.15	-13	12,319	-0.11%
2021/03/05	6	16.55	1	16.75	16.60	5	12,402	0.04%
2021/03/04	5	16.80	1	16.75	16.90	4	12,551	0.03%
2021/03/03	3	16.83	8	16.83	17.15	-5	12,544	-0.04%
2021/03/02	10	17.67	3	17.32	17.25	7	12,463	0.06%
2021/02/26	7	18.06	14	17.80	17.85	-7	12,353	-0.06%
2021/02/25	6	17.20	9.2	17.46	17.40	-3.2	12,371	-0.03%
2021/02/24	12.2	16.71	403	17.25	16.60	-390.8	12,317	-3.17%	大賣/鉅額交易
2021/02/23	5	17.28	20	17.35	17.35	-15	12,135	-0.12%
2021/02/22	32	17.34	14.2	17.46	17.85	17.8	11,991	0.15%
2021/02/19	25.2	16.80	19	16.64	16.90	6.2	11,580	0.05%
2021/02/18	3	16.05	1	16.25	16.10	2	11,194	0.02%
2021/02/17	3	16.10	24	16.08	16.15	-21	11,239	-0.19%
2021/02/05	0	0.00	0.1	15.35	15.35	-0.1	11,055	0.00%
2021/02/04	3.3	15.32	3	15.40	15.20	0.3	11,021	0.00%
2021/02/03	201	15.79	2	15.85	15.35	199	11,030	1.80%	大買/鉅額交易
2021/02/02	1	15.50	124	15.41	15.55	-123	11,050	-1.11%	大賣/鉅額交易
2021/02/01	109	14.87	4	14.85	14.80	105	10,866	0.97%	大買/鉅額交易
2021/01/29	209	15.42	210.5	14.74	14.75	-1.5	10,852	-0.01%	大買/大賣/
2021/01/28	208	14.78	7	14.91	15.15	201	10,602	1.90%	大買/鉅額交易
2021/01/27	15	15.48	7	15.71	15.40	8	10,447	0.08%
2021/01/26	11	15.83	22	15.85	15.80	-11	10,312	-0.11%
2021/01/25	9	16.21	5	16.20	16.10	4	10,241	0.04%
2021/01/22	9	16.32	11	16.27	16.45	-2	10,108	-0.02%
2021/01/21	28	16.53	15	16.29	16.05	13	9,980	0.13%
2021/01/20	48	17.09	98	16.99	16.45	-50	9,854	-0.51%
2021/01/19	2	16.20	132	16.29	16.40	-130	9,414	-1.38%	大賣/鉅額交易
2021/01/18	0	0.00	6	15.53	15.80	-6	9,220	-0.07%
2021/01/15	25	16.16	86	16.24	15.75	-61	9,153	-0.67%
2021/01/14	0.5	16.20	55	16.39	16.30	-54.5	9,056	-0.60%
2021/01/13	2	15.90	5	16.00	16.05	-3	8,970	-0.03%
2021/01/12	11	16.22	11	16.22	15.80	0	8,918	0.00%
2021/01/11	53	16.57	20	16.24	16.05	33	8,857	0.37%
2021/01/08	10	15.75	9	15.53	15.55	1	8,787	0.01%
2021/01/07	18	16.08	8	16.07	15.85	10	8,952	0.11%
2021/01/06	59	16.91	106	17.03	15.80	-47	8,913	-0.53%	大賣/
2021/01/05	17	16.01	15	15.91	16.10	2	8,190	0.02%
2021/01/04	2	15.00	18	15.15	15.35	-16	7,915	-0.20%
2020/12/31	6	15.03	3	15.23	15.05	3	7,850	0.04%
2020/12/30	11	15.19	1.5	15.27	15.25	9.6	7,787	0.12%
2020/12/29	58	15.86	4.6	15.64	15.50	53.4	7,718	0.69%
2020/12/28	34.5	15.80	27	15.54	15.95	7.5	7,597	0.10%
2020/12/24	9	14.88	5	14.94	15.00	4	7,093	0.06%
2020/12/23	8	14.66	0	0.00	15.00	8	7,040	0.11%
2020/12/22	33	14.86	2.1	14.88	14.60	31	7,008	0.44%
2020/12/21	18.6	14.99	3	15.05	15.15	15.6	6,900	0.23%
2020/12/18	12.5	15.06	9	15.05	15.05	3.5	6,758	0.05%
2020/12/17	14	14.96	29	14.86	14.85	-15	6,558	-0.23%
2020/12/16	0	0.00	3	14.37	14.35	-3	6,199	-0.05%
2020/12/15	0	0.00	2	14.25	14.10	-2	6,184	-0.03%
2020/12/14	0	0.00	13	14.50	14.40	-13	6,155	-0.21%
2020/12/11	2	14.05	20	14.15	14.15	-18	6,124	-0.29%
2020/12/10	1	14.35	3	14.35	14.30	-2	6,124	-0.03%
2020/12/09	50	14.55	0	0.00	14.70	50	6,031	0.83%
2020/12/08	7.5	14.67	0.2	14.60	14.65	7.3	5,970	0.12%
2020/12/07	21	15.00	12	14.96	14.85	9	5,900	0.15%
2020/12/04	11	14.41	9	14.39	14.65	2	5,694	0.04%
2020/12/03	36	14.63	70	14.28	14.25	-34	5,445	-0.62%
2020/12/02	71	14.72	60.7	14.97	15.00	10.3	5,057	0.20%
2020/12/01	1	13.65	56	13.09	13.65	-55	4,509	-1.22%
2020/11/30	36	13.34	8	13.21	13.20	28	4,363	0.64%
2020/11/27	10	12.85	1	13.05	12.95	9	4,207	0.21%
2020/11/26	10	12.81	0	0.00	12.80	10	4,154	0.24%
2020/11/25	5	12.56	1	12.50	12.60	4	4,120	0.10%
2020/11/24	26	12.74	30	12.60	12.60	-4	4,073	-0.10%
2020/11/23	37	12.34	3	12.47	12.35	34	3,774	0.90%
2020/11/20	0	0.00	3	11.87	12.15	-3	3,602	-0.08%
2020/11/18	1	11.80	2	11.85	11.90	-1	3,522	-0.03%
2020/11/17	1	11.80	1	11.60	11.70	0	3,460	0.00%
2020/11/16	1	11.75	4	11.70	11.75	-3	3,527	-0.09%
2020/11/12	0	0.00	2	11.20	11.30	-2	3,412	-0.06%
2020/11/10	3	11.50	0	0.00	11.45	3	3,445	0.09%
2020/10/28	0	0.00	1	11.40	11.35	-1	3,543	-0.03%
2020/10/27	3	11.77	10	11.75	11.50	-7	3,574	-0.20%
2020/10/23	5	11.55	0	0.00	11.45	5	3,468	0.14%
2020/10/22	0	0.00	10	11.25	11.30	-10	3,503	-0.29%
2020/10/20	42	11.50	0	0.00	11.55	42	3,569	1.18%
2020/10/19	15	11.88	104	11.89	11.60	-89	3,593	-2.48%	大賣/
2020/10/16	36	11.84	0	0.00	11.80	36	3,484	1.03%
2020/10/15	54	11.49	4	11.80	11.95	50	3,391	1.47%
2020/10/14	0	0.00	9	11.18	11.00	-9	3,170	-0.28%
2020/10/08	10	11.00	0	0.00	10.95	10	3,241	0.31%
2020/10/07	0	0.00	10	10.80	10.75	-10	3,281	-0.30%
2020/10/06	15	10.68	10	10.70	10.70	5	3,361	0.15%
2020/10/05	5	10.58	2	10.45	10.60	3	3,403	0.09%
2020/09/28	1	10.25	0	0.00	10.25	1	3,499	0.03%
2020/09/24	3	10.55	0	0.00	10.50	3	3,693	0.08%
2020/09/23	0	0.00	40	10.85	10.75	-40	3,775	-1.06%
2020/09/22	2	10.85	1	10.95	10.95	1	3,808	0.03%
2020/09/21	40	11.22	2	11.25	11.10	38	3,798	1.00%
2020/09/14	0	0.00	0.7	10.65	10.70	-0.7	3,893	-0.02%
2020/09/10	0	0.00	1	10.95	10.85	-1	3,997	-0.03%
2020/09/02	1	10.85	0	0.00	10.75	1	4,055	0.02%
2020/09/01	1	10.75	0	0.00	10.85	1	4,057	0.02%
2020/08/31	5	10.90	0	0.00	10.85	5	4,102	0.12%
2020/08/21	0	0.00	10	10.65	10.75	-10	4,367	-0.23%
2020/08/20	11	11.30	0	0.00	10.55	11	4,367	0.25%
2020/08/19	5	11.25	0	0.00	11.20	5	4,326	0.12%
2020/08/13	1	11.45	0	0.00	11.35	1	4,304	0.02%
2020/08/12	0.3	11.45	0	0.00	11.50	0.3	4,271	0.01%
2020/08/11	0	0.00	0	11.50	11.55	0	4,280	0.00%
2020/08/10	5	11.50	0	11.45	11.50	5	4,281	0.12%
2020/08/07	0	0.00	0.7	11.80	11.90	-0.7	4,265	-0.02%
2020/08/06	1	12.00	6	12.00	11.85	-5	4,269	-0.12%
2020/08/04	0.3	11.70	0	0.00	11.70	0.3	4,318	0.01%
2020/08/03	0	0.00	1	11.95	11.95	-1	4,607	-0.02%
2020/07/30	0	0.00	1	11.50	11.55	-1	4,597	-0.02%
2020/07/28	1	11.20	0	0.00	11.00	1	4,639	0.02%
2020/07/27	2	11.53	0	0.00	11.25	2	4,693	0.04%
2020/07/24	5	11.55	0	0.00	11.55	5	4,802	0.10%
2020/07/22	1	12.00	1	11.90	11.95	0	4,783	0.00%
2020/07/20	3	11.50	0	0.00	11.55	3	5,041	0.06%
2020/07/17	3	11.80	0	0.00	11.65	3	5,064	0.06%
2020/07/10	0.3	11.80	0	0.00	11.90	0.3	5,187	0.00%
2020/07/07	0.3	12.15	0	0.00	12.25	0.3	5,105	0.01%
2020/07/06	1	12.55	2	12.58	12.50	-1	5,096	-0.02%
2020/07/03	1	12.55	1	12.55	12.65	0	5,081	0.00%
2020/07/02	1	12.40	1	12.25	12.25	0	4,998	0.00%
2020/06/19	2	12.05	0	0.00	11.90	2	5,021	0.04%
2020/06/12	1	11.30	1	11.30	11.40	0	4,819	0.00%
2020/06/11	50	11.95	52	11.86	11.70	-2	4,832	-0.04%
2020/06/10	2	12.08	0	0.00	11.90	2	4,818	0.04%
2020/06/08	2.3	12.28	1	12.30	12.20	1.3	4,926	0.03%
2020/06/04	0.3	12.00	0	0.00	12.05	0.3	4,873	0.01%
2020/06/02	0.3	12.00	0	0.00	12.00	0.3	4,804	0.01%
2020/06/01	5	11.89	6	12.30	12.10	-1	4,924	-0.02%
2020/05/29	0	0.00	31	11.91	11.85	-31	4,863	-0.64%
2020/05/28	30	11.86	0	0.00	11.75	30	4,826	0.62%
2020/05/25	0	0.00	5	11.50	11.45	-5	4,794	-0.10%
2020/05/22	0	0.00	1	11.45	11.55	-1	4,804	-0.02%
2020/05/18	2	11.30	0	0.00	11.30	2	4,741	0.04%
2020/05/12	0	0.00	26	12.23	12.15	-26	4,672	-0.56%
2020/05/11	0	0.00	60	12.45	12.40	-60	4,636	-1.29%
2020/05/08	22	12.75	19	12.83	12.60	3	4,567	0.07%
2020/05/07	0	0.00	10	11.75	12.00	-10	4,307	-0.23%
2020/05/06	2	11.90	0	0.00	11.75	2	4,292	0.05%
2020/05/05	34	11.99	0	0.00	11.95	34	4,264	0.80%
2020/05/04	30	12.00	6	12.05	12.00	24	4,298	0.56%
2020/04/30	1	12.35	62	12.30	12.35	-61	4,270	-1.43%
2020/04/29	5	12.30	1	12.35	12.25	4	4,229	0.09%
2020/04/28	8.3	11.99	50	11.90	11.90	-41.7	4,133	-1.01%
2020/04/27	1	12.10	6	11.99	12.00	-5	4,184	-0.12%
2020/04/24	17	12.13	2	11.98	11.90	15	4,223	0.36%
2020/04/23	61	12.18	11.7	11.88	12.25	49.3	4,130	1.19%
2020/04/20	10	11.45	0	0.00	11.45	10	3,862	0.26%
2020/04/17	3	11.90	54	11.38	11.35	-51	3,884	-1.31%
2020/04/16	1	11.20	0	0.00	11.30	1	3,743	0.03%
2020/04/15	2	10.60	0	0.00	10.80	2	3,609	0.06%
2020/04/06	2	9.78	50	9.81	9.84	-48	3,575	-1.34%
2020/04/01	1	9.67	1	9.79	9.80	0	3,564	0.00%
2020/03/31	2	9.86	0	0.00	9.69	2	3,542	0.06%
2020/03/27	0	0.00	2	9.43	9.42	-2	3,426	-0.06%
2020/03/26	2	9.55	0	0.00	9.53	2	3,439	0.06%
2020/03/25	46	9.68	0	0.00	9.56	46	3,470	1.33%
2020/03/24	4	8.91	0	0.00	8.91	4	3,419	0.12%
2020/03/18	3	9.07	0	0.00	8.90	3	3,326	0.09%
2020/03/13	0	0.00	15	10.15	10.20	-15	3,247	-0.46%
2020/03/11	5	12.40	0	0.00	12.15	5	3,241	0.15%
2020/03/05	50	13.40	0	0.00	13.40	50	3,257	1.53%
2020/03/02	60	12.52	0	0.00	12.75	60	3,202	1.87%
2020/02/27	2	12.88	0	0.00	12.80	2	3,187	0.06%
2020/02/26	0	0.00	60	13.05	13.15	-60	3,173	-1.89%
2020/02/14	0	0.00	3	13.38	13.35	-3	3,417	-0.09%
2020/02/12	0	0.00	2	13.40	13.40	-2	3,476	-0.06%
2020/02/10	3	13.22	1	13.00	13.15	2	3,529	0.06%
2020/02/05	4.6	13.50	1	13.55	13.40	3.6	3,642	0.10%
2020/02/04	4	12.73	0	0.00	12.80	4	3,548	0.11%
2020/01/31	1	13.20	0	0.00	13.10	1	3,493	0.03%
2020/01/30	33	13.50	5	13.50	13.50	28	3,452	0.81%
2020/01/20	0	0.00	30.9	15.29	14.95	-30.9	3,383	-0.91%
2020/01/10	2	14.90	0	0.00	14.85	2	3,281	0.06%
2020/01/07	2	14.60	1	14.60	14.60	1	3,265	0.03%
2020/01/06	2	14.80	0	0.00	14.75	2	3,359	0.06%
2020/01/02	0	0.00	3	15.25	15.25	-3	3,583	-0.08%
2019/12/27	0	0.00	3	15.15	15.00	-3	3,526	-0.09%
2019/12/16	0	0.00	2	15.05	15.10	-2	3,997	-0.05%
2019/12/13	1	14.60	0	0.00	14.60	1	4,080	0.02%
2019/12/11	2	14.78	0	0.00	14.80	2	4,231	0.05%
2019/12/10	1	15.10	0	0.00	15.10	1	4,584	0.02%
2019/12/06	1	15.40	0	0.00	15.20	1	4,706	0.02%
2019/12/05	0	0.00	10	15.90	15.95	-10	4,587	-0.22%
2019/12/04	10	16.15	8	16.15	15.80	2	4,646	0.04%
2019/11/29	0	0.00	2	16.00	15.70	-2	4,700	-0.04%
2019/11/28	0	0.00	1	16.10	16.05	-1	4,861	-0.02%
2019/11/27	0	0.00	10	16.05	16.10	-10	5,212	-0.19%
2019/11/26	0	0.00	0.7	15.65	15.75	-0.7	5,583	-0.01%
2019/11/25	3	16.00	1	15.85	15.80	2	5,775	0.03%
2019/11/20	0	0.00	10	15.80	15.90	-10	6,359	-0.16%
2019/11/19	3	16.07	1	16.15	16.00	2	6,519	0.03%
2019/11/15	1	15.35	0	0.00	15.30	1	6,786	0.01%
2019/11/14	2	15.10	0	0.00	14.95	2	7,293	0.03%
2019/11/12	10	14.70	0	0.00	14.65	10	7,575	0.13%
2019/11/11	2	14.60	0	0.00	14.55	2	7,736	0.03%
2019/11/07	4	15.08	0	0.00	15.45	4	7,983	0.05%
2019/11/06	1	15.45	0	0.00	15.25	1	8,107	0.01%
2019/11/05	0	0.00	3	16.00	16.05	-3	8,027	-0.04%
2019/11/01	1	16.20	0	0.00	16.20	1	8,226	0.01%
2019/10/30	3	16.27	0	0.00	16.20	3	8,320	0.04%
2019/10/29	0	0.00	3	16.20	16.15	-3	8,328	-0.04%
2019/10/28	1	16.35	0	0.00	16.30	1	8,370	0.01%
2019/10/25	0	0.00	1	16.50	16.50	-1	8,429	-0.01%
2019/10/24	5	16.20	0	0.00	16.35	5	8,454	0.06%
2019/10/23	1	16.20	0	0.00	16.15	1	8,615	0.01%
2019/10/21	1	16.00	10	16.10	16.05	-9	8,711	-0.10%
2019/10/15	0	0.00	2	16.10	16.20	-2	8,782	-0.02%
2019/10/14	6	16.08	1	16.25	15.95	5	8,814	0.06%
2019/10/09	1	16.15	33	17.19	16.00	-32	8,838	-0.36%
2019/10/08	1	17.50	1	17.45	17.30	0	8,714	0.00%
2019/10/04	31	17.56	0	0.00	17.55	31	8,956	0.35%
2019/10/02	0	0.00	1	17.50	17.45	-1	9,082	-0.01%
2019/10/01	1	17.35	0	0.00	17.35	1	9,072	0.01%
2019/09/27	0	0.00	2	17.55	17.40	-2	9,028	-0.02%
2019/09/25	6	18.21	2	18.25	18.15	4	8,918	0.04%
2019/09/24	7	18.72	1	18.35	18.30	6	8,980	0.07%
2019/09/20	1	18.45	6	18.34	18.30	-5	8,741	-0.06%
2019/09/19	0	0.00	1	18.50	18.45	-1	8,677	-0.01%
2019/09/18	1	18.90	1	18.75	18.55	0	8,635	0.00%
2019/09/17	0	0.00	2	18.50	18.65	-2	8,533	-0.02%
2019/09/16	10	18.45	2	18.45	18.20	8	8,473	0.09%
2019/09/12	125	18.88	139	18.99	18.65	-14	8,453	-0.17%	大買/大賣/
2019/09/11	1	18.15	0	0.00	18.25	1	8,047	0.01%
2019/09/10	1	18.15	0	0.00	18.00	1	8,001	0.01%
2019/09/09	0	0.00	5	18.35	18.40	-5	7,886	-0.06%
2019/09/06	10	18.15	0	0.00	18.30	10	7,857	0.13%
2019/09/03	0	0.00	5	18.24	18.10	-5	7,700	-0.06%
2019/09/02	3	18.23	46	18.23	18.35	-43	7,654	-0.56%
2019/08/30	43	18.91	24	18.56	18.55	19	7,474	0.25%
2019/08/29	4	18.98	34	19.02	19.00	-30	7,108	-0.42%
2019/08/28	0	0.00	3	17.95	17.75	-3	6,666	-0.05%
2019/08/27	55	18.40	5	18.45	18.30	50	6,461	0.77%
2019/08/26	11	18.11	13	18.10	18.20	-2	6,306	-0.03%
2019/08/23	2	18.33	5	18.37	18.45	-3	6,118	-0.05%
2019/08/22	5	17.90	8	17.88	18.15	-3	5,847	-0.05%
2019/08/21	6	17.81	11.7	17.91	17.95	-5.7	5,674	-0.10%
2019/08/20	12	17.81	9	17.79	17.65	3	5,477	0.06%
2019/08/19	121	17.54	146	17.68	17.80	-25	5,252	-0.48%	大買/大賣/
2019/08/16	43	17.00	1	16.95	16.95	42	4,986	0.84%
2019/08/15	5	16.85	1	16.95	17.00	4	4,869	0.08%
2019/08/14	0	0.00	2	16.80	16.85	-2	4,660	-0.04%
2019/08/13	42	16.55	0	0.00	16.50	42	4,530	0.93%
2019/08/12	1	16.70	1	16.60	16.25	0	4,451	0.00%
2019/08/08	1	16.30	3	16.17	16.20	-2	4,229	-0.05%
2019/08/05	7	16.38	5	15.77	15.55	2	4,153	0.05%
2019/08/02	0	0.00	2	15.48	15.90	-2	4,055	-0.05%
2019/07/31	0	0.00	7	15.51	15.55	-7	3,983	-0.18%
2019/07/30	2	15.60	1	15.45	15.60	1	3,978	0.03%
2019/07/29	2	15.95	1	16.05	16.10	1	3,930	0.03%
2019/07/26	2	15.70	1	15.75	15.90	1	3,855	0.03%
2019/07/25	3	15.98	7	15.90	15.70	-4	3,794	-0.11%
2019/07/24	3.5	15.77	0	0.00	15.65	3.5	3,630	0.10%
2019/07/23	10	15.60	2	15.70	15.35	8	3,598	0.22%
2019/07/17	2	15.30	0	0.00	15.35	2	3,608	0.06%
2019/07/16	0	0.00	1	15.45	15.50	-1	3,690	-0.03%
2019/07/15	5	15.79	2	15.70	15.55	3	3,692	0.08%
2019/07/12	0	0.00	10	15.54	15.50	-10	3,659	-0.27%
2019/07/11	2	15.55	2	15.40	15.35	0	3,594	0.00%
2019/07/02	4	14.63	0	0.00	14.65	4	4,427	0.09%
2019/07/01	1	14.65	0	0.00	14.90	1	4,471	0.02%
2019/06/21	1	14.45	0	0.00	14.40	1	5,351	0.02%
2019/06/20	0	0.00	5	14.80	14.90	-5	5,540	-0.09%
2019/06/14	5	14.30	0	0.00	14.25	5	5,570	0.09%
2019/06/12	1	14.45	0	0.00	14.45	1	5,964	0.02%
2019/06/11	0.3	14.60	0	0.00	14.70	0.3	6,041	0.00%
2019/06/06	0	0.00	2	14.45	14.35	-2	6,326	-0.03%
2019/06/04	0	0.00	1	14.35	14.60	-1	6,367	-0.02%
2019/05/27	0.3	13.90	0	0.00	13.90	0.3	6,510	0.00%
2019/05/22	0	0.00	28	13.88	14.20	-28	6,318	-0.44%
2019/05/16	0.4	13.90	1	14.15	13.90	-0.6	6,467	-0.01%
2019/05/15	28	14.16	0	0.00	14.15	28	6,486	0.43%
2019/05/14	1	13.25	15	12.95	13.80	-14	6,587	-0.21%
2019/05/10	2	14.00	81	14.32	14.15	-79	6,535	-1.21%
2019/05/09	3	15.30	0	0.00	14.90	3	6,436	0.05%
2019/05/07	1	15.30	10	15.50	15.45	-9	6,383	-0.14%
2019/05/06	3	15.57	0	0.00	15.45	3	6,377	0.05%
2019/04/29	2	15.40	0	0.00	15.60	2	6,337	0.03%
2019/04/26	2	15.60	50	15.67	15.85	-48	6,292	-0.76%
2019/04/25	19	15.89	0	0.00	16.00	19	6,249	0.30%
2019/04/24	0	0.00	7	16.66	16.50	-7	6,127	-0.11%
2019/04/22	1	16.95	3	17.15	17.05	-2	6,054	-0.03%
2019/04/19	0	0.00	10	16.45	16.65	-10	5,979	-0.17%
2019/04/17	0	0.00	32	16.45	16.35	-32	5,789	-0.55%
2019/04/15	11	16.06	341	16.24	16.30	-330	5,664	-5.83%	大賣/鉅額交易
2019/04/12	8	16.15	10	16.54	15.85	-2	5,538	-0.04%
2019/04/11	4	17.00	5	17.17	17.10	-1	5,264	-0.02%
2019/04/10	101	17.41	14	17.15	17.50	87	5,064	1.72%	大買/
2019/04/09	28	17.16	104	16.93	17.05	-76	4,794	-1.59%	大賣/
2019/04/08	105	16.32	1	16.10	16.50	104	4,518	2.30%	大買/鉅額交易
2019/04/03	0	0.00	1.5	15.86	16.10	-1.5	4,359	-0.03%
2019/04/02	10	15.70	3	15.85	15.85	7	4,295	0.16%
2019/04/01	5	15.88	1	16.25	15.80	4	4,216	0.09%
2019/03/29	5	15.88	11	16.53	15.90	-6	4,027	-0.15%
2019/03/28	10	16.35	8	16.42	16.20	2	3,821	0.05%
2019/03/27	322	15.97	0	0.00	15.90	322	3,668	8.78%	大買/鉅額交易
2019/03/26	0	0.00	1	15.35	16.10	-1	3,533	-0.03%
2019/03/25	2	15.03	17	15.03	15.05	-15	3,254	-0.46%
2019/03/22	10	14.50	0	0.00	14.50	10	3,050	0.33%
2019/03/21	0	0.00	5	14.70	14.70	-5	3,007	-0.17%
2019/03/20	2	14.90	0	0.00	14.85	2	3,008	0.07%
2019/03/18	6	15.31	1	15.00	14.90	5	2,952	0.17%
2019/03/15	0	0.00	12	15.21	14.95	-12	2,834	-0.42%
2019/03/13	0	0.00	1	14.25	14.25	-1	2,503	-0.04%
2019/03/12	31	14.99	21	14.98	14.55	10	2,503	0.40%
2019/03/07	2	13.45	20	13.75	13.45	-18	2,455	-0.73%
2019/03/06	1	13.70	0	0.00	13.80	1	2,457	0.04%
2019/03/04	0	0.00	1	14.00	13.90	-1	2,486	-0.04%
2019/02/27	12	14.30	51	14.42	14.20	-39	2,530	-1.54%
2019/02/26	0	0.00	1	14.10	14.10	-1	2,496	-0.04%
2019/02/25	50	13.78	0	0.00	14.65	50	2,409	2.08%
2019/02/21	0	0.00	2	13.60	13.70	-2	2,316	-0.09%
2019/02/20	0	0.00	1	14.00	13.85	-1	2,340	-0.04%
2019/02/15	0	0.00	1	13.95	14.00	-1	2,337	-0.04%
2019/02/14	20	13.65	0	0.00	13.60	20	2,240	0.89%
2019/02/13	1	13.40	0	0.00	13.70	1	2,261	0.04%
2019/02/12	1	13.25	0.8	13.60	13.60	0.2	2,123	0.01%
2019/02/11	0	0.00	27	12.20	12.40	-27	2,025	-1.33%
2019/01/17	0.1	12.20	0	0.00	12.25	0.1	2,626	0.00%
2019/01/09	0.6	12.10	0	0.00	12.15	0.6	3,488	0.02%
2019/01/07	1	12.05	0	0.00	12.30	1	3,956	0.03%
2018/12/10	0.1	12.15	0	0.00	12.20	0.1	6,097	0.00%
2018/12/07	1.2	12.40	0	0.00	12.45	1.2	6,105	0.02%
2018/12/04	4	12.90	81	12.89	12.90	-77	6,048	-1.27%
2018/12/03	1	11.75	1	11.75	11.75	0	5,846	0.00%
2018/11/20	5	7.47	0	0.00	7.45	5	5,854	0.09%
2018/11/19	1	7.70	0	0.00	7.63	1	5,854	0.02%
2018/11/06	1	8.00	0	0.00	7.90	1	5,979	0.02%
2018/11/02	0	0.00	2	7.24	7.13	-2	5,968	-0.03%
2018/10/31	0	0.00	1	6.96	7.00	-1	6,138	-0.02%
2018/10/26	0	0.00	40	6.99	6.88	-40	6,212	-0.64%
2018/10/25	43	7.07	75	6.87	6.88	-32	6,157	-0.52%
2018/10/24	0.8	7.52	0	0.00	7.60	0.8	5,995	0.01%
2018/10/23	81	7.80	0	0.00	7.78	81	5,980	1.35%
2018/10/22	100	7.83	20.4	7.91	7.85	79.6	5,980	1.33%
2018/10/18	1.4	8.46	0	0.00	8.52	1.4	5,798	0.02%
2018/10/17	20	8.70	0	0.00	8.62	20	5,781	0.35%
2018/10/16	0	0.00	22	8.68	8.74	-22	5,819	-0.38%
2018/10/15	23	8.28	0	0.00	8.68	23	5,795	0.40%
2018/10/12	0	0.00	20	8.81	8.65	-20	5,787	-0.35%
2018/10/11	4	8.98	100	8.98	8.98	-96	5,742	-1.67%
2018/10/09	20	10.30	0	0.00	9.97	20	5,893	0.34%
2018/10/05	27	10.89	100	10.20	10.70	-73	6,270	-1.16%
2018/10/03	258	12.45	35	12.09	12.00	223	5,960	3.74%	大買/鉅額交易
2018/10/02	3	11.60	97	12.25	12.50	-94	5,819	-1.62%
2018/10/01	6	11.45	0	0.00	11.50	6	5,625	0.11%
2018/09/28	6	11.20	0	0.00	11.20	6	5,497	0.11%
2018/09/27	15	11.47	19	11.63	11.40	-4	5,304	-0.08%
2018/09/26	5	11.30	16	11.30	11.30	-11	4,790	-0.23%
2018/09/21	0.4	9.85	0	0.00	9.92	0.4	4,534	0.01%
2018/09/20	0.3	9.80	0	0.00	9.89	0.3	4,568	0.01%
2018/09/19	0	0.00	4	10.05	10.00	-4	4,598	-0.09%
2018/09/18	0.6	9.91	0	0.00	10.00	0.6	4,610	0.01%
2018/09/17	4	10.70	1	10.30	10.45	3	4,633	0.06%
2018/09/14	1	10.45	0	0.00	10.60	1	4,725	0.02%
2018/09/13	1	9.87	0	0.00	10.00	1	4,686	0.02%
2018/09/04	0.3	9.95	0	0.00	9.99	0.3	4,847	0.01%
2018/08/29	0.3	10.20	0	0.00	10.20	0.3	5,333	0.01%
2018/08/10	0.3	10.60	0	0.00	10.65	0.3	6,390	0.00%
2018/08/09	0.3	10.90	40.3	10.97	10.95	-40	6,358	-0.63%
2018/08/08	0	0.00	13	11.24	11.05	-13	6,357	-0.20%
2018/08/07	45	10.80	0	0.00	10.55	45	6,185	0.73%
2018/08/06	0	0.00	2	10.70	11.00	-2	6,114	-0.03%
2018/08/03	0	0.00	3	10.20	10.10	-3	5,991	-0.05%
2018/08/01	0.3	10.30	10	10.40	10.30	-9.7	5,936	-0.16%
2018/07/25	3	10.50	0	0.00	10.40	3	5,848	0.05%
2018/07/19	7	10.69	12	10.73	10.70	-5	5,692	-0.09%
2018/07/18	19	11.25	0	0.00	11.05	19	5,578	0.34%
2018/07/16	6	11.77	28	11.17	11.90	-22	5,096	-0.43%
2018/07/13	10	10.95	15	11.20	10.85	-5	4,651	-0.11%
2018/07/12	6	10.75	0	0.00	10.80	6	4,529	0.13%
2018/07/11	5	10.90	0	0.00	10.80	5	4,484	0.11%
2018/07/10	20	10.88	10.3	10.85	10.80	9.7	4,425	0.22%
2018/07/09	0	0.00	32	10.51	10.80	-32	4,279	-0.75%
2018/07/05	0.5	9.60	0	0.00	9.65	0.5	4,052	0.01%
2018/07/04	0.3	9.71	0	0.00	9.78	0.3	4,054	0.01%
2018/07/03	0.2	9.92	0	0.00	9.95	0.2	4,044	0.01%
2018/07/02	10	10.20	0	0.00	10.00	10	3,983	0.25%
2018/06/27	5.8	9.92	0	0.00	9.91	5.8	3,809	0.15%
2018/06/25	0	0.00	5	10.35	10.35	-5	3,702	-0.14%
2018/06/22	5	10.35	45	10.01	10.35	-40	3,560	-1.12%
2018/06/19	0	0.00	60	9.91	9.83	-60	3,384	-1.77%
2018/06/13	0	0.00	25	10.30	10.00	-25	3,319	-0.75%
2018/06/12	100	9.83	0	0.00	9.70	100	3,210	3.11%
2018/06/08	1	10.00	0	0.00	10.10	1	2,953	0.03%
2018/06/07	20	10.74	10	10.75	10.60	10	2,794	0.36%
2018/06/05	11	10.93	10	10.70	10.70	1	2,513	0.04%
2018/06/04	1	10.15	3	11.00	11.15	-2	2,354	-0.08%
2018/06/01	28	10.41	3	10.50	10.25	25	2,057	1.22%
2018/05/31	4	10.11	82	10.33	10.50	-78	1,723	-4.53%
2018/05/30	5	9.49	0	0.00	9.55	5	1,379	0.36%
2018/05/25	0	0.00	5	7.78	7.74	-5	999	-0.50%
2018/05/23	1	7.89	0	0.00	7.86	1	997	0.10%
2018/05/21	4	7.94	0	0.00	7.95	4	1,001	0.40%
2018/05/16	5	7.62	0	0.00	7.66	5	971	0.51%
2018/05/15	0	0.00	10	8.08	8.01	-10	916	-1.09%
2018/05/14	0	0.00	3	8.10	8.11	-3	958	-0.31%
2018/04/12	3	8.78	0	0.00	8.78	3	1,069	0.28%
2018/03/30	37	8.58	0	0.00	8.61	37	1,021	3.62%
2018/03/26	42	8.69	0	0.00	8.70	42	1,073	3.91%
2018/03/20	0	0.00	32	9.24	9.28	-32	1,100	-2.91%
2018/03/08	0	0.00	1	8.80	8.80	-1	1,109	-0.09%
2018/03/06	0	0.00	4	8.62	8.69	-4	1,206	-0.33%
2018/02/27	1	9.01	0	0.00	8.88	1	1,685	0.06%
2018/02/22	5	8.74	0	0.00	8.72	5	2,088	0.24%
2018/02/09	1	8.11	0	0.00	8.04	1	2,269	0.04%
2018/02/01	10	9.13	0	0.00	9.10	10	2,227	0.45%
2018/01/31	10	9.09	0	0.00	9.08	10	2,232	0.45%
2018/01/30	10	9.18	0	0.00	9.17	10	2,225	0.45%