華泰 (2329)-富邦-仁愛券商分點個股進出

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
58.9
漲跌
▲0.7
漲幅
+1.20%
成交量
3,216張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	3	58.40	3.1	58.83	58.90	-0.1	30,736	0.00%
2024/05/13	17.4	58.32	2	58.50	58.20	15.4	31,225	0.05%
2024/05/10	19.1	58.77	7	58.76	59.00	12.1	31,826	0.04%
2024/05/09	38.2	60.21	21	60.21	59.60	17.2	32,183	0.05%
2024/05/08	17.1	61.02	17	60.86	61.00	0.1	32,508	0.00%
2024/05/07	14	61.14	16	62.06	61.60	-2	33,032	-0.01%
2024/05/06	15.3	61.43	7	61.07	60.90	8.3	33,190	0.03%
2024/05/03	21.5	62.15	17	62.28	61.70	4.5	33,592	0.01%
2024/05/02	10	62.50	13	62.45	62.80	-3	34,018	-0.01%
2024/04/30	17.1	64.29	21.1	64.27	64.10	-3.9	34,288	-0.01%
2024/04/29	54.4	64.70	40.2	64.80	64.70	14.2	34,831	0.04%
2024/04/26	19	63.13	4	64.05	62.90	15	36,360	0.04%
2024/04/25	39.3	61.69	27	62.39	62.60	12.3	37,672	0.03%
2024/04/24	26.1	62.38	56.9	62.58	62.50	-30.9	38,074	-0.08%
2024/04/23	42	59.66	24	59.55	60.10	18	38,862	0.05%
2024/04/22	97	60.48	61.9	61.38	58.40	35.1	39,794	0.09%
2024/04/19	49	64.90	25.1	64.97	64.60	24	39,505	0.06%
2024/04/18	65.2	68.61	48	69.51	67.60	17.2	39,578	0.04%
2024/04/17	30	67.80	185.1	69.40	70.10	-155.1	39,749	-0.39%	大賣/鉅額交易
2024/04/16	97.1	65.85	63	64.36	63.80	34	39,760	0.09%
2024/04/15	36	67.63	23	68.02	68.70	13	39,849	0.03%
2024/04/12	75.2	68.34	28	67.85	67.70	47.2	39,702	0.12%
2024/04/11	123	69.81	72.5	70.36	69.20	50.5	39,507	0.13%	大買/
2024/04/10	72.5	68.12	136	67.65	69.70	-63.5	38,744	-0.16%	大賣/
2024/04/09	76	65.16	9	64.86	64.80	67	37,946	0.18%
2024/04/08	16.2	66.23	24	66.31	66.30	-7.8	37,819	-0.02%
2024/04/03	13	64.98	7.2	64.88	65.20	5.8	37,746	0.02%
2024/04/02	13.1	65.72	10	66.15	65.50	3.1	37,755	0.01%
2024/04/01	3	66.17	7	66.73	66.10	-4	37,832	-0.01%
2024/03/29	3	65.43	4	65.83	65.60	-1	37,807	0.00%
2024/03/28	41	65.71	4	65.88	65.40	37	37,812	0.10%
2024/03/27	13	66.55	35	66.29	66.40	-22	37,778	-0.06%
2024/03/26	41	66.72	182	66.86	65.90	-141	37,839	-0.37%	大賣/鉅額交易
2024/03/25	27	68.53	4	69.00	68.20	23	37,583	0.06%
2024/03/22	82.3	69.66	72	69.34	68.70	10.3	37,745	0.03%
2024/03/21	53	69.24	35	69.71	68.60	18	37,517	0.05%
2024/03/20	54	69.19	45	69.25	69.20	9	37,717	0.02%
2024/03/19	170.1	69.23	46	69.09	68.60	124.1	37,982	0.33%	大買/鉅額交易
2024/03/18	187.2	68.67	141.6	68.85	71.00	45.5	37,687	0.12%	大買/大賣/
2024/03/15	39.4	65.57	12	65.34	65.00	27.4	37,075	0.07%
2024/03/14	41	64.97	26	65.48	64.90	15	37,195	0.04%
2024/03/13	50.1	66.77	32	67.74	66.20	18.1	37,689	0.05%
2024/03/12	55.2	67.91	17	67.82	67.80	38.2	37,976	0.10%
2024/03/11	24	68.19	36	68.37	68.00	-12	38,606	-0.03%
2024/03/08	113.3	69.15	82	68.90	67.30	31.3	39,814	0.08%	大買/
2024/03/07	74	69.28	85	69.14	68.30	-11	41,145	-0.03%
2024/03/06	66.2	70.98	22	71.08	70.10	44.1	42,862	0.10%
2024/03/05	107.2	71.55	74.1	71.97	71.40	33.2	45,935	0.07%	大買/
2024/03/04	96.3	72.39	51	72.19	71.00	45.3	47,851	0.09%
2024/03/01	70	72.02	58.6	72.39	71.40	11.4	49,003	0.02%
2024/02/29	209.2	73.03	148.2	72.65	72.40	61	48,764	0.13%	大買/大賣/
2024/02/27	88.4	72.67	76.1	72.64	71.90	12.4	48,072	0.03%
2024/02/26	129.8	74.96	79.5	74.61	74.20	50.3	47,394	0.11%	大買/
2024/02/23	347.3	81.88	196.2	82.15	77.10	151.1	46,942	0.32%	大買/大賣/鉅額交易
2024/02/22	268.5	84.53	245.4	84.32	82.80	23.1	44,967	0.05%	大買/大賣/
2024/02/21	97	79.08	248.1	79.49	81.60	-151.1	42,907	-0.35%	大賣/鉅額交易
2024/02/20	138	75.08	118	74.60	74.20	20	41,744	0.05%	大買/大賣/
2024/02/19	222.6	73.32	188.4	73.90	74.90	34.2	42,514	0.08%	大買/大賣/
2024/02/16	143	74.33	171.6	75.84	77.40	-28.6	41,516	-0.07%	大買/大賣/
2024/02/15	63.1	68.41	230.4	69.33	70.40	-167.4	41,053	-0.41%	大賣/鉅額交易
2024/02/05	109.6	64.71	132.1	64.58	64.00	-22.5	40,532	-0.06%	大買/大賣/
2024/02/02	131	65.16	82.5	65.11	64.60	48.5	40,662	0.12%	大買/
2024/02/01	48	64.47	68.2	64.63	64.10	-20.2	41,656	-0.05%
2024/01/31	63	63.62	26.4	63.58	63.70	36.6	43,155	0.08%
2024/01/30	63	62.71	56.4	62.78	63.50	6.7	42,833	0.02%
2024/01/29	19.2	60.25	17.1	60.96	61.20	2.1	42,493	0.00%
2024/01/26	42.3	61.27	51	60.96	60.50	-8.7	42,731	-0.02%
2024/01/25	32.5	63.17	16.4	63.13	63.20	16.1	42,491	0.04%
2024/01/24	65.1	63.01	109.3	62.88	62.70	-44.2	42,048	-0.11%	大賣/
2024/01/23	51.5	63.12	65.2	62.91	62.70	-13.7	41,855	-0.03%
2024/01/22	411.1	64.82	359.1	64.80	64.40	52	41,336	0.13%	大買/大賣/
2024/01/19	329.4	62.44	287.3	62.58	62.20	42.1	39,919	0.11%	大買/大賣/
2024/01/18	93.2	59.31	164	59.14	58.90	-70.8	38,710	-0.18%	大賣/
2024/01/17	207.2	60.64	159.1	60.01	59.80	48.1	38,324	0.13%	大買/大賣/
2024/01/16	158	60.15	166.2	60.43	60.30	-8.2	37,521	-0.02%	大買/大賣/
2024/01/15	13.1	57.89	27.3	57.97	57.90	-14.2	36,513	-0.04%
2024/01/12	52.1	57.33	36.6	57.38	57.40	15.5	36,359	0.04%
2024/01/11	122.2	56.67	78.9	57.21	57.50	43.3	35,996	0.12%	大買/
2024/01/10	77	55.05	91.5	54.98	55.70	-14.5	35,326	-0.04%
2024/01/09	78	53.94	33	54.61	53.50	45	34,873	0.13%
2024/01/08	18	53.23	25.1	53.37	53.00	-7.1	34,613	-0.02%
2024/01/05	37.1	53.74	33	54.01	54.20	4.1	34,721	0.01%
2024/01/04	10.2	53.16	12	53.08	52.50	-1.8	34,824	-0.01%
2024/01/03	10.2	53.30	39.1	53.32	53.30	-29	35,051	-0.08%
2024/01/02	35.1	54.02	2	54.05	54.00	33.1	35,501	0.09%
2023/12/29	8	54.43	23	54.13	54.50	-15	35,582	-0.04%
2023/12/28	6	54.50	19	54.41	54.20	-13	35,657	-0.04%
2023/12/27	36.1	55.12	8	55.04	54.70	28.1	35,887	0.08%
2023/12/26	4.5	55.54	10	55.61	55.60	-5.5	36,254	-0.02%
2023/12/25	24	55.61	17	55.58	55.10	7	36,387	0.02%
2023/12/22	15	55.66	15	55.64	55.20	0	36,387	0.00%
2023/12/21	26.1	55.15	11	55.15	55.20	15.1	36,415	0.04%
2023/12/20	11	56.78	9.5	56.72	56.60	1.5	36,337	0.00%
2023/12/19	20.2	56.45	28	56.37	56.40	-7.8	36,401	-0.02%
2023/12/18	44.1	58.37	47	57.89	57.60	-2.9	36,228	-0.01%
2023/12/15	62.5	59.84	79	59.29	58.50	-16.5	36,250	-0.05%
2023/12/14	150.2	61.86	94.1	60.82	60.60	56	35,925	0.16%	大買/
2023/12/13	17	60.72	17	60.87	61.60	0	35,431	0.00%
2023/12/12	65	61.31	77	61.35	60.20	-12	35,312	-0.03%
2023/12/11	35.1	60.84	46.1	60.76	60.50	-11.1	35,038	-0.03%
2023/12/08	176	61.12	139	60.78	60.60	37	34,812	0.11%	大買/大賣/
2023/12/07	69	61.99	74	61.74	61.50	-5	34,263	-0.01%
2023/12/06	91.1	63.28	75	63.01	62.30	16.1	33,966	0.05%
2023/12/05	139.1	63.51	139.8	63.50	63.70	-0.8	33,394	0.00%	大買/大賣/
2023/12/04	328.1	65.89	290	65.19	64.90	38.2	32,104	0.12%	大買/大賣/
2023/12/01	218.1	62.64	303.3	62.11	64.00	-85.1	30,362	-0.28%	大買/大賣/
2023/11/30	289.3	59.20	326	59.41	59.30	-36.7	28,309	-0.13%	大買/大賣/
2023/11/29	264	55.58	283.9	57.08	58.30	-19.8	25,051	-0.08%	大買/大賣/
2023/11/28	356	50.15	563.2	51.95	53.00	-207.1	23,339	-0.89%	大買/大賣/鉅額交易
2023/11/27	17.2	48.11	86.5	48.59	48.25	-69.3	22,453	-0.31%
2023/11/24	23.7	48.08	14.2	47.96	47.80	9.5	22,408	0.04%
2023/11/22	36.1	48.59	37	48.73	49.10	-0.9	23,064	0.00%
2023/11/21	34	49.61	51	49.47	48.85	-17	23,155	-0.07%
2023/11/20	28	48.98	70	48.99	49.05	-42	23,552	-0.18%
2023/11/17	70.3	48.22	68.6	48.33	48.60	1.7	23,882	0.01%
2023/11/16	416	49.93	375.5	48.59	47.60	40.5	23,936	0.17%	大買/大賣/
2023/11/15	87	49.88	95	49.52	48.90	-8	22,601	-0.04%
2023/11/14	109	48.70	99.5	48.46	48.40	9.5	23,267	0.04%	大買/
2023/11/13	71.1	47.80	59	47.62	47.80	12	23,355	0.05%
2023/11/10	117.2	46.23	99	46.52	47.10	18.1	23,826	0.08%	大買/
2023/11/09	160.5	46.95	2,995	48.33	46.40	-2,834.5	23,355	-12.14%	大買/大賣/鉅額交易
2023/11/08	4,345	48.44	1,581.8	48.26	49.00	2,763.2	21,885	12.63%	大買/大賣/鉅額交易
2023/11/07	21	44.63	27.5	44.58	44.55	-6.5	20,088	-0.03%
2023/11/06	15.1	44.09	11.6	44.40	44.35	3.5	20,325	0.02%
2023/11/03	32	44.70	62.1	44.53	44.15	-30	20,374	-0.15%
2023/11/02	46.3	43.62	116	43.57	43.55	-69.7	20,298	-0.34%	大賣/
2023/11/01	6.1	41.80	24	41.97	42.05	-17.9	20,381	-0.09%
2023/10/31	41.1	42.67	10	42.77	41.40	31.1	20,638	0.15%
2023/10/30	32	42.46	48.7	43.11	43.15	-16.7	20,820	-0.08%
2023/10/27	52.3	43.22	24	43.79	42.60	28.3	21,039	0.13%
2023/10/26	25.3	43.46	56	43.22	43.40	-30.7	23,202	-0.13%
2023/10/25	42.1	42.96	13	42.85	42.50	29.1	25,412	0.11%
2023/10/24	11	42.90	21.2	43.08	43.40	-10.2	26,472	-0.04%
2023/10/23	3	42.08	15.1	42.49	42.25	-12.1	28,862	-0.04%
2023/10/20	18	41.29	30	41.60	41.65	-12	29,178	-0.04%
2023/10/19	11.1	41.47	8	41.31	41.35	3.1	30,498	0.01%
2023/10/18	17	41.52	10	41.54	41.40	7	31,343	0.02%
2023/10/17	12	43.12	5	43.11	42.55	7	31,695	0.02%
2023/10/16	26.3	42.40	23.4	42.09	42.60	2.9	32,822	0.01%
2023/10/13	39.1	43.83	16	43.56	43.30	23.1	34,618	0.07%
2023/10/12	41	44.01	33.1	44.49	44.20	8	35,274	0.02%
2023/10/11	28	43.96	67.3	44.00	43.50	-39.3	35,856	-0.11%
2023/10/06	53	44.23	52.2	44.65	43.70	0.8	36,649	0.00%
2023/10/05	51.2	43.59	29	43.86	43.20	22.2	36,354	0.06%
2023/10/04	16.2	42.82	8.1	42.81	43.00	8.1	36,541	0.02%
2023/10/03	35	43.89	75.5	44.08	43.70	-40.5	36,799	-0.11%
2023/10/02	189.1	43.85	100.5	43.71	43.65	88.6	36,713	0.24%	大買/
2023/09/28	23	42.18	138.1	41.87	42.00	-115.1	36,905	-0.31%	大賣/鉅額交易
2023/09/27	13	41.23	10	41.27	41.30	3	37,408	0.01%
2023/09/26	25.2	41.76	13	41.93	41.00	12.2	37,954	0.03%
2023/09/25	12	41.63	2	41.63	41.55	10	38,175	0.03%
2023/09/22	19.2	41.14	11	41.59	41.75	8.2	38,225	0.02%
2023/09/21	6.1	40.58	4	40.54	40.75	2.1	38,127	0.01%
2023/09/20	15	41.63	9	42.06	41.40	6	38,057	0.02%
2023/09/19	19	41.71	8	41.83	41.55	11	37,914	0.03%
2023/09/18	21.5	41.87	14	41.94	41.65	7.5	37,833	0.02%
2023/09/15	7.1	42.30	30	42.67	42.80	-22.9	37,744	-0.06%
2023/09/14	16	42.63	15	42.62	42.45	1	37,609	0.00%
2023/09/13	16.4	41.64	6	41.79	41.75	10.4	37,516	0.03%
2023/09/12	9.1	41.98	18	42.38	41.80	-8.9	37,445	-0.02%
2023/09/11	32.2	42.63	114.3	42.52	42.45	-82.1	37,416	-0.22%	大賣/
2023/09/08	39.2	44.78	50	44.99	44.25	-10.9	37,217	-0.03%
2023/09/07	83	45.82	34.3	45.68	45.90	48.7	37,063	0.13%
2023/09/06	44	45.77	24	45.82	45.35	20	36,937	0.05%
2023/09/05	9.1	44.84	21	44.97	45.05	-11.9	36,983	-0.03%
2023/09/04	25.2	44.15	30	44.32	44.25	-4.8	36,919	-0.01%
2023/09/01	137.6	46.21	67.1	45.29	45.00	70.5	36,767	0.19%	大買/
2023/08/31	47.4	46.75	435.2	46.92	47.30	-387.8	36,176	-1.07%	大賣/鉅額交易
2023/08/30	24.1	45.04	22.7	45.35	44.90	1.4	35,617	0.00%
2023/08/29	25	44.42	28.1	44.64	44.25	-3.1	35,377	-0.01%
2023/08/28	37.4	43.63	22	43.46	43.35	15.4	35,034	0.04%
2023/08/25	48.5	45.23	25	44.83	44.85	23.5	34,620	0.07%
2023/08/24	147.1	47.38	188.7	46.77	45.85	-41.7	34,453	-0.12%	大買/大賣/
2023/08/23	97.6	45.54	82	45.79	45.95	15.6	33,826	0.05%
2023/08/22	86.1	47.33	351	47.73	46.65	-265	33,226	-0.80%	大賣/鉅額交易
2023/08/21	99.1	47.11	107	46.38	46.20	-7.9	32,652	-0.02%	大賣/
2023/08/18	308.2	49.61	233.1	48.99	47.40	75.1	32,034	0.23%	大買/大賣/
2023/08/17	155.2	47.85	97	47.91	48.05	58.2	30,405	0.19%	大買/
2023/08/16	188	47.82	145.3	48.41	48.90	42.7	29,604	0.14%	大買/大賣/
2023/08/15	45	46.48	71.3	46.36	46.80	-26.3	28,593	-0.09%
2023/08/14	77	45.48	40.2	45.39	45.25	36.8	28,431	0.13%
2023/08/11	57	45.54	53.1	45.31	45.40	3.9	28,255	0.01%
2023/08/10	70.5	44.33	120	44.28	43.80	-49.5	28,089	-0.18%	大賣/
2023/08/09	107.5	48.56	38.1	48.58	48.10	69.3	27,736	0.25%	大買/
2023/08/08	185.3	50.19	77.1	50.19	50.60	108.2	27,426	0.39%	大買/鉅額交易
2023/08/07	87.2	48.58	87	48.79	49.15	0.2	27,056	0.00%
2023/08/04	42.1	45.33	94.6	45.19	47.00	-52.6	26,718	-0.20%
2023/08/02	100.1	43.41	59.2	43.78	43.20	40.9	26,388	0.15%
2023/08/01	126.1	45.83	78.3	45.69	45.60	47.8	26,018	0.18%	大買/
2023/07/31	443.5	47.72	430.7	47.96	44.95	12.7	25,697	0.05%	大買/大賣/
2023/07/28	338	46.18	254.5	46.51	48.20	83.5	23,253	0.36%	大買/大賣/
2023/07/27	76	43.04	263.8	43.39	43.85	-187.8	20,763	-0.90%	大賣/鉅額交易
2023/07/26	501.7	40.87	292.1	40.80	39.90	209.6	19,539	1.07%	大買/大賣/鉅額交易
2023/07/25	28	38.67	209.1	38.84	39.05	-181.1	16,965	-1.07%	大賣/鉅額交易
2023/07/24	247.2	34.69	292.1	34.72	35.50	-45	16,570	-0.27%	大買/大賣/
2023/07/21	175.1	31.87	105	31.75	32.30	70.1	15,148	0.46%	大買/大賣/
2023/07/20	64.1	30.91	108.1	30.72	30.70	-44.1	14,276	-0.31%	大賣/
2023/07/19	109.3	31.61	68.2	31.36	30.80	41.1	13,783	0.30%	大買/
2023/07/18	266.2	32.39	405.1	32.77	33.25	-139	12,585	-1.10%	大買/大賣/鉅額交易
2023/07/17	80.1	30.03	102	29.86	30.25	-21.9	10,657	-0.21%	大賣/
2023/07/14	208.2	29.73	160.3	29.61	30.45	47.9	9,851	0.49%	大買/大賣/
2023/07/13	142	29.69	220.1	29.66	29.00	-78.1	9,083	-0.86%	大買/大賣/
2023/07/12	34	28.11	26.1	27.92	28.10	7.9	8,336	0.09%
2023/07/11	20.1	27.76	86.2	27.91	28.00	-66.1	8,194	-0.81%
2023/07/10	137	27.95	79.1	27.87	27.65	57.9	8,027	0.72%	大買/
2023/07/07	113.5	26.80	9.1	26.75	26.60	104.4	8,024	1.30%	大買/鉅額交易
2023/07/06	185.2	28.00	123	27.68	27.50	62.2	7,774	0.80%	大買/大賣/
2023/07/05	190.7	27.44	86	27.51	27.55	104.7	7,076	1.48%	大買/鉅額交易
2023/07/04	64	25.91	79	25.74	25.90	-15	6,408	-0.23%
2023/07/03	12	24.61	45	24.16	24.30	-33	5,833	-0.57%
2023/06/30	36	22.69	9	22.85	23.00	27	5,504	0.49%
2023/06/29	17	22.10	4	22.39	22.50	13	5,433	0.24%
2023/06/28	6	22.87	17	22.84	22.80	-11	5,557	-0.20%
2023/06/27	4	22.60	2.5	22.82	22.75	1.5	5,579	0.03%
2023/06/26	14	22.99	0	0.00	22.80	14	5,702	0.25%
2023/06/21	0	0.00	2.1	23.37	23.45	-2.1	5,727	-0.04%
2023/06/20	7	23.14	17	23.14	23.20	-10	5,728	-0.17%
2023/06/19	8.5	23.26	3.1	23.42	23.25	5.5	5,695	0.10%
2023/06/16	41.1	23.35	11.2	23.27	23.15	29.9	5,648	0.53%
2023/06/15	2.2	23.67	17	23.81	23.90	-14.8	5,535	-0.27%
2023/06/14	3	23.95	18.1	23.93	24.20	-15.1	5,410	-0.28%
2023/06/13	4	23.33	39	23.47	23.30	-35	5,251	-0.67%
2023/06/12	20	22.89	10	22.94	22.95	10	5,123	0.20%
2023/06/09	58	23.01	21.8	23.19	23.00	36.2	5,023	0.72%
2023/06/08	3	22.38	23.1	22.43	22.50	-20.1	4,730	-0.42%
2023/06/07	7	22.11	27.1	22.17	22.05	-20.1	4,611	-0.44%
2023/06/06	0	0.00	17.1	21.80	21.90	-17.1	4,569	-0.37%
2023/06/05	8	21.88	36.1	21.87	21.65	-28.1	4,642	-0.61%
2023/06/02	614	21.15	8.1	21.19	21.10	606	4,455	13.60%	大買/鉅額交易
2023/06/01	22	21.15	3.1	21.16	20.95	18.9	4,403	0.43%
2023/05/31	21	20.97	15.2	21.13	21.15	5.8	4,377	0.13%
2023/05/30	31	20.95	59.3	20.96	20.70	-28.3	4,251	-0.66%
2023/05/29	50	20.21	34.9	20.27	20.55	15.2	4,031	0.38%
2023/05/26	5	19.60	2.2	19.79	19.80	2.8	3,892	0.07%
2023/05/25	1	19.30	2	19.25	19.40	-1	3,911	-0.03%
2023/05/24	2	19.50	0.4	19.35	19.50	1.6	3,934	0.04%
2023/05/23	0.1	19.50	50	19.56	19.50	-50	3,960	-1.26%
2023/05/22	2	19.50	0	0.00	19.55	2	4,008	0.05%
2023/05/18	2	19.25	1	19.25	19.25	1	4,240	0.02%
2023/05/17	0	0.00	0	19.05	19.05	0	4,230	0.00%
2023/05/15	1	18.70	0	0.00	18.65	1	4,242	0.02%
2023/05/12	4	19.05	0	0.00	18.80	4	4,260	0.09%
2023/05/11	4	19.05	0	0.00	18.80	4	4,278	0.09%
2023/05/10	1	19.35	0.1	19.55	19.45	0.9	4,280	0.02%
2023/05/08	1.1	19.53	0	0.00	19.50	1.1	4,326	0.03%
2023/05/05	3	19.48	4	19.55	19.60	-1	4,428	-0.02%
2023/05/04	2	19.23	0	0.00	19.20	2	4,823	0.04%
2023/05/03	12	19.35	9	19.46	19.35	3	4,895	0.06%
2023/05/02	2	19.53	10	19.40	19.60	-8	4,937	-0.16%
2023/04/28	1	19.65	2	19.70	19.55	-1	4,937	-0.02%
2023/04/27	1	19.35	4	19.48	19.45	-3	4,925	-0.06%
2023/04/26	14	19.53	2	19.73	19.60	12	4,900	0.24%
2023/04/25	19	19.81	35	19.84	19.75	-16	4,886	-0.33%
2023/04/24	1.2	20.21	2	20.20	20.20	-0.9	4,843	-0.02%
2023/04/21	46	20.56	12.1	20.29	20.30	34	4,835	0.70%
2023/04/20	23	21.08	26	20.87	20.85	-3	4,793	-0.06%
2023/04/19	14.1	21.44	23	21.26	21.30	-8.9	4,767	-0.19%
2023/04/18	48.1	21.63	20	21.55	21.50	28.1	4,745	0.59%
2023/04/17	71	22.19	23	21.69	22.00	48	4,654	1.03%
2023/04/14	34.1	21.48	63	21.19	21.15	-29	4,295	-0.67%
2023/04/13	23	21.92	19.5	21.48	21.50	3.5	4,222	0.08%
2023/04/12	29.2	22.27	42.4	21.41	22.35	-13.2	4,060	-0.33%
2023/04/11	15.1	20.52	1	20.55	20.50	14.1	3,660	0.39%
2023/04/10	13.1	20.53	6	20.47	20.50	7.1	3,655	0.19%
2023/04/07	11.1	20.93	16	20.79	20.70	-4.9	3,632	-0.13%
2023/04/06	6.1	20.86	3	20.93	21.00	3.1	3,597	0.09%
2023/03/31	2	20.65	5.5	20.78	20.55	-3.5	3,551	-0.10%
2023/03/30	5	20.85	1	20.70	20.50	4	3,523	0.11%
2023/03/29	52.1	20.95	21	21.10	20.65	31	3,476	0.89%
2023/03/28	3	20.43	8	20.38	20.50	-5	3,280	-0.15%
2023/03/27	5	20.91	8.8	20.77	20.90	-3.8	3,200	-0.12%
2023/03/24	0	0.00	13	20.27	20.20	-13	3,048	-0.43%
2023/03/23	6	19.84	5	19.80	20.10	1	2,977	0.03%
2023/03/20	1	19.75	0	0.00	19.65	1	2,959	0.03%
2023/03/17	1	19.75	1	20.00	19.75	0	3,004	0.00%
2023/03/16	0	0.00	3	19.47	19.45	-3	3,129	-0.10%
2023/03/14	10	20.10	10	19.99	19.95	0	3,158	0.00%
2023/03/13	33	20.10	31	20.18	20.15	2	3,213	0.06%
2023/03/10	23	20.48	22	20.08	20.30	1	3,243	0.03%
2023/03/09	5	20.95	6	20.98	20.95	-1	3,258	-0.03%
2023/03/08	6	20.56	26	20.71	21.00	-20	3,202	-0.62%
2023/03/07	2	20.35	7	20.30	20.35	-5	3,044	-0.16%
2023/03/06	2	20.10	0	0.00	20.00	2	3,009	0.07%
2023/03/03	30	20.22	5	20.08	20.05	25	2,986	0.84%
2023/03/02	0	0.00	2	19.88	19.80	-2	2,928	-0.07%
2023/03/01	5	19.95	9	19.88	19.85	-4	3,012	-0.13%
2023/02/24	9	19.92	0	0.00	19.65	9	2,970	0.30%
2023/02/23	11	19.68	18	19.77	19.90	-7	2,938	-0.24%
2023/02/22	10	19.30	15	19.50	19.60	-5	2,966	-0.17%
2023/02/21	10	19.80	26	19.68	19.55	-16	2,966	-0.54%
2023/02/20	19	19.85	12	19.84	19.90	7	3,043	0.23%
2023/02/17	30	19.76	19	19.76	20.00	11	3,226	0.34%
2023/02/16	14	19.23	12	19.68	19.55	2	3,076	0.07%
2023/02/15	20	19.03	22	18.96	19.00	-2	3,053	-0.07%
2023/02/14	22	19.07	17	19.20	19.05	5	3,063	0.16%
2023/02/13	32	19.05	30	19.07	19.00	2	3,074	0.07%
2023/02/10	42	19.51	40	19.20	19.10	2	3,088	0.06%
2023/02/09	28	19.44	75	19.46	19.45	-47	3,080	-1.53%
2023/02/08	11	19.74	10	19.50	19.55	1	3,110	0.03%
2023/02/07	20	19.63	15	19.67	19.65	5	3,118	0.16%
2023/02/06	20	19.58	37	19.57	19.65	-17	3,110	-0.55%
2023/02/03	23	19.82	39	19.84	19.80	-16	3,090	-0.52%
2023/02/02	152	19.96	133	19.99	20.10	19	3,004	0.63%	大買/大賣/
2023/02/01	7	19.05	4	18.70	18.85	3	2,602	0.12%
2023/01/31	2	18.63	2	18.55	18.60	0	2,511	0.00%
2023/01/30	1	18.15	10	18.15	18.10	-9	2,455	-0.37%
2023/01/16	2	17.75	0	0.00	17.80	2	2,455	0.08%
2023/01/13	25	17.99	3	18.05	17.80	22	2,460	0.89%
2023/01/12	9	18.15	0	0.00	18.00	9	2,459	0.37%
2023/01/11	1	18.15	3	18.20	18.25	-2	2,461	-0.08%
2023/01/10	1	18.10	9	18.19	18.15	-8	2,461	-0.32%
2023/01/06	2	18.15	0	0.00	18.05	2	2,485	0.08%
2023/01/05	6	17.86	0	0.00	17.80	6	2,492	0.24%
2023/01/04	2	17.65	0.8	17.70	17.60	1.2	2,504	0.05%
2022/12/30	2	17.60	0	0.00	17.55	2	2,539	0.08%
2022/12/29	5	17.40	0	0.00	17.70	5	2,536	0.20%
2022/12/26	0	0.00	2	17.70	17.70	-2	2,578	-0.08%
2022/12/22	0	0.00	14	17.94	17.90	-14	2,618	-0.53%
2022/12/21	10	17.55	0	0.00	17.55	10	2,629	0.38%
2022/12/20	4	17.78	0	0.00	17.35	4	2,631	0.15%
2022/12/16	1	18.20	0	0.00	18.15	1	2,647	0.04%
2022/12/13	5	18.25	0	0.00	18.20	5	2,666	0.19%
2022/12/12	1	18.30	1.9	18.30	18.25	-0.9	2,663	-0.03%
2022/12/09	4	18.84	5	18.70	18.55	-1	2,660	-0.04%
2022/12/08	11	19.11	55	19.14	19.00	-44	2,651	-1.66%
2022/12/07	5	18.50	15.1	18.57	18.30	-10.1	2,518	-0.40%
2022/12/06	41	18.95	4	18.75	18.70	37	2,504	1.48%
2022/12/05	12	19.10	139	19.24	19.25	-127	2,476	-5.13%	大賣/鉅額交易
2022/12/02	6	19.06	2	19.13	19.05	4	2,456	0.16%
2022/12/01	190	19.00	23	18.98	18.80	167	2,420	6.90%	大買/鉅額交易
2022/11/30	20	18.60	1	18.60	18.70	19	2,374	0.80%
2022/11/29	0	0.00	2	18.48	18.55	-2	2,410	-0.08%
2022/11/28	44	18.53	21	18.60	18.40	23	2,434	0.94%
2022/11/25	1	18.65	1	18.80	18.50	0	2,437	0.00%
2022/11/24	3	18.74	165	18.83	18.70	-162	2,438	-6.64%	大賣/鉅額交易
2022/11/23	26	18.64	76	18.82	19.05	-50	2,413	-2.07%
2022/11/22	4	18.60	2	18.50	18.55	2	2,353	0.08%
2022/11/21	1	18.70	79	18.68	18.50	-78	2,510	-3.11%
2022/11/18	38	18.76	2	18.68	18.55	36	2,545	1.41%
2022/11/17	13	18.68	2	18.60	18.70	11	2,492	0.44%
2022/11/16	46	18.71	10	18.64	18.55	36	2,530	1.42%
2022/11/15	173	18.31	9	18.43	18.85	164	2,478	6.62%	大買/鉅額交易
2022/11/14	21	17.77	0	0.00	17.70	21	2,369	0.89%
2022/11/11	151	17.68	2	17.75	17.75	149	2,440	6.10%	大買/鉅額交易
2022/11/10	1	17.40	2	17.53	17.55	-1	2,592	-0.04%
2022/11/09	2	17.35	3	17.25	17.35	-1	2,705	-0.04%
2022/11/08	4	17.33	1	17.35	17.10	3	2,750	0.11%
2022/11/07	3	17.30	1	17.25	17.30	2	2,897	0.07%
2022/11/04	0	0.00	1	17.40	17.20	-1	2,971	-0.03%
2022/11/03	10	16.80	4	16.88	17.25	6	2,930	0.20%
2022/11/02	2	16.75	10	16.60	16.70	-8	2,904	-0.28%
2022/10/31	0	0.00	4	16.20	16.20	-4	3,047	-0.13%
2022/10/28	11	15.75	0	0.00	15.70	11	3,114	0.35%
2022/10/26	2	15.68	1	15.80	15.55	1	3,179	0.03%
2022/10/25	1	15.75	2	15.80	15.60	-1	3,201	-0.03%
2022/10/24	0	0.00	1	15.90	15.75	-1	3,236	-0.03%
2022/10/20	0	15.65	0	0.00	15.70	0	3,274	0.00%
2022/10/13	0.2	15.00	0	0.00	14.70	0.2	3,378	0.00%
2022/10/11	1.2	16.01	0	0.00	15.90	1.2	3,361	0.04%
2022/10/06	0	0.00	5	17.10	17.10	-5	3,342	-0.15%
2022/10/05	0	0.00	1	17.05	17.10	-1	3,339	-0.03%
2022/09/29	1	16.00	12	15.84	15.90	-11	3,296	-0.33%
2022/09/26	5	15.95	0	0.00	15.90	5	3,302	0.15%
2022/09/22	4	17.25	1	17.00	17.50	3	3,349	0.09%
2022/09/21	2	17.20	0	0.00	17.10	2	3,337	0.06%
2022/09/20	2	17.30	0	0.00	17.25	2	3,333	0.06%
2022/09/19	2	17.50	0	0.00	17.40	2	3,328	0.06%
2022/09/16	9	17.80	0	0.00	17.75	9	3,338	0.27%
2022/09/14	2	17.70	0	0.00	17.75	2	3,341	0.06%
2022/09/13	0	0.00	40	17.80	17.85	-40	3,350	-1.19%
2022/09/12	5	18.04	2	17.78	17.75	3	3,389	0.09%
2022/09/05	0	0.00	5	17.80	17.70	-5	3,407	-0.15%
2022/09/02	0	0.00	10.1	18.50	18.20	-10.1	3,390	-0.30%
2022/09/01	1	18.30	4	18.35	18.35	-3	3,386	-0.09%
2022/08/31	0	0.00	2	18.50	18.60	-2	3,375	-0.06%
2022/08/30	3	18.48	2	18.48	18.45	1	3,360	0.03%
2022/08/26	6	19.26	0	0.00	19.10	6	3,304	0.18%
2022/08/23	0	0.00	6	18.46	18.45	-6	3,237	-0.19%
2022/08/22	0	0.00	29	18.79	18.80	-29	3,290	-0.88%
2022/08/19	43	18.80	7	18.76	18.80	36	3,341	1.08%
2022/08/18	21	18.46	15.5	18.31	18.50	5.5	3,220	0.17%
2022/08/17	50	18.14	17	18.20	18.25	33	3,128	1.05%
2022/08/16	13.5	17.74	2	17.68	17.75	11.5	2,945	0.39%
2022/08/15	0	0.00	15	17.25	17.50	-15	2,815	-0.53%
2022/08/12	15	17.08	10	17.10	17.10	5	2,756	0.18%
2022/08/11	2	16.65	60	16.57	16.85	-58	2,625	-2.21%
2022/08/10	0	0.00	5	15.95	15.95	-5	2,589	-0.19%
2022/08/09	0	0.00	3	16.00	16.00	-3	2,649	-0.11%
2022/08/08	22	16.11	1	16.00	16.20	21	2,689	0.78%
2022/08/05	42	16.50	40	16.65	16.25	2	2,775	0.07%
2022/08/04	10	15.70	5	16.15	16.20	5	2,683	0.19%
2022/08/03	0	0.00	2	15.78	15.70	-2	2,654	-0.08%
2022/08/02	14	15.93	0	0.00	15.90	14	2,634	0.53%
2022/08/01	10	16.25	0	0.00	16.25	10	2,634	0.38%
2022/07/29	0	0.00	1	16.40	16.40	-1	2,662	-0.04%
2022/07/28	30	15.72	12.1	16.04	15.95	17.9	2,638	0.68%
2022/07/27	2	15.80	0	0.00	15.80	2	2,603	0.08%
2022/07/26	7.1	15.31	1	15.20	15.15	6.1	2,596	0.23%
2022/07/25	0	0.00	2	15.70	15.60	-2	2,603	-0.08%
2022/07/22	3	15.88	0	0.00	15.95	3	2,605	0.12%
2022/07/21	2	15.95	3	15.58	15.90	-1	2,630	-0.04%
2022/07/20	8	16.88	0	0.00	16.50	8	2,594	0.31%
2022/07/19	0	0.00	1	16.65	16.65	-1	2,564	-0.04%
2022/07/18	1	16.50	1.1	16.40	16.60	-0.1	2,561	0.00%
2022/07/14	0	0.00	1.2	16.14	16.10	-1.2	2,543	-0.05%
2022/07/13	0	0.00	11	15.67	15.65	-11	2,542	-0.43%
2022/07/12	13.1	15.27	1	15.25	15.25	12.1	2,558	0.47%
2022/07/11	0	0.00	2	16.10	16.00	-2	2,575	-0.08%
2022/07/08	5	16.00	13	15.88	16.05	-8	2,580	-0.31%
2022/07/07	0	0.00	10	15.55	15.60	-10	2,571	-0.39%
2022/07/06	0.1	15.30	0	0.00	15.00	0.1	2,566	0.00%
2022/07/05	10	15.35	11	15.75	15.70	-1	2,569	-0.04%
2022/07/04	5	15.30	12	15.29	15.25	-7	2,572	-0.27%
2022/06/30	10	16.40	0	0.00	16.05	10	2,536	0.39%
2022/06/28	10.1	17.20	0	0.00	17.20	10.1	2,495	0.40%
2022/06/27	0	0.00	10.1	17.65	17.60	-10.1	2,499	-0.40%
2022/06/24	0	0.00	10	17.15	17.10	-10	2,488	-0.40%
2022/06/23	2	17.00	1.3	16.85	16.80	0.7	2,483	0.03%
2022/06/22	10	17.05	0	0.00	17.00	10	2,467	0.41%
2022/06/20	1.1	17.01	10	17.90	17.00	-8.9	2,451	-0.36%
2022/06/17	1	17.95	0	0.00	17.80	1	2,430	0.04%
2022/06/16	0	0.00	1	18.85	18.50	-1	2,392	-0.04%
2022/06/15	0	0.00	1	19.05	19.05	-1	2,388	-0.04%
2022/06/14	1.1	19.10	0	0.00	19.05	1.1	2,404	0.04%
2022/06/13	2	19.25	0	0.00	19.10	2	2,397	0.08%
2022/06/09	0	0.00	4	20.60	20.60	-4	2,374	-0.17%
2022/06/08	3	20.73	10	20.60	20.55	-7	2,376	-0.29%
2022/06/07	0	0.00	1	20.85	20.65	-1	2,382	-0.04%
2022/06/06	12	20.86	0	0.00	20.85	12	2,393	0.50%
2022/06/02	0	0.00	10	21.20	21.10	-10	2,449	-0.41%
2022/06/01	18	21.09	2	21.10	21.05	16	2,476	0.65%
2022/05/31	11	21.32	6.2	21.43	21.30	4.8	2,446	0.20%
2022/05/30	7	20.87	1	21.15	21.15	6	2,343	0.26%
2022/05/27	3	20.70	1	20.75	20.65	2	2,236	0.09%
2022/05/26	1	20.25	0	0.00	20.00	1	2,153	0.05%
2022/05/20	0	0.00	3	20.55	20.50	-3	2,231	-0.13%
2022/05/19	0	0.00	2.3	20.38	20.65	-2.3	2,222	-0.10%
2022/05/18	4	20.65	0	0.00	20.40	4	2,193	0.18%
2022/05/17	5	20.50	10	20.30	20.65	-5	2,167	-0.23%
2022/05/16	12	20.03	3	20.20	20.00	9	2,114	0.43%
2022/05/13	12	20.13	15.1	20.19	20.10	-3.1	2,068	-0.15%
2022/05/12	1	19.60	8	19.83	19.70	-7	1,991	-0.35%
2022/05/11	3.1	19.89	0	0.00	19.70	3.1	1,957	0.16%
2022/05/10	5	19.00	10	19.35	19.75	-5	1,951	-0.26%
2022/05/09	10	19.90	0	0.00	19.30	10	1,956	0.51%
2022/05/06	10	19.40	0.1	20.15	20.40	9.9	1,947	0.51%
2022/05/05	0	0.00	10	19.90	19.95	-10	1,911	-0.52%
2022/05/04	0.1	19.50	2	19.40	19.45	-1.9	1,936	-0.10%
2022/05/03	0	0.00	16	19.21	19.45	-16	1,971	-0.81%
2022/04/29	0	0.00	10.1	19.35	19.25	-10.1	2,008	-0.50%
2022/04/28	2.1	18.95	10	18.75	18.75	-7.9	2,024	-0.39%
2022/04/27	22.1	18.52	2.1	18.21	18.70	20	2,042	0.98%
2022/04/26	0	0.00	24.1	19.03	18.95	-24.1	2,014	-1.20%
2022/04/25	10.1	18.75	0	0.00	18.65	10.1	2,092	0.48%
2022/04/22	10	19.75	0	0.00	19.70	10	2,090	0.48%
2022/04/21	0	0.00	12.1	20.15	20.00	-12.1	2,135	-0.56%
2022/04/20	0	0.00	8	20.15	20.10	-8	2,148	-0.37%
2022/04/19	10	19.85	10	20.20	19.85	0	2,199	0.00%
2022/04/18	0.1	19.85	2	19.95	19.70	-1.9	2,256	-0.09%
2022/04/15	10	19.90	0	0.00	19.95	10	2,276	0.44%
2022/04/14	0	0.00	5	20.60	20.40	-5	2,340	-0.21%
2022/04/12	5	20.50	2	20.30	20.20	3	2,452	0.12%
2022/04/11	20.2	20.60	0	0.00	20.45	20.2	2,480	0.81%
2022/04/07	10.1	21.10	0	0.00	21.00	10.1	2,695	0.37%
2022/04/06	1.1	21.77	0	0.00	21.70	1.1	2,729	0.04%
2022/03/31	10	22.50	0	0.00	22.45	10	2,905	0.34%
2022/03/30	0	0.00	4	22.99	22.75	-4	3,446	-0.12%
2022/03/29	6	22.91	10	22.90	22.75	-4	3,600	-0.11%
2022/03/28	14	22.51	2	22.50	22.55	12	3,635	0.33%
2022/03/25	0	0.00	10	23.00	22.80	-10	3,660	-0.27%
2022/03/24	0.1	22.85	4	22.70	22.80	-3.9	3,678	-0.11%
2022/03/23	3	22.88	2.1	22.95	22.80	0.9	3,720	0.02%
2022/03/22	4	22.89	0	0.00	22.95	4	3,750	0.11%
2022/03/21	0	0.00	10.1	22.65	22.45	-10.1	3,745	-0.27%
2022/03/18	0	0.00	15	22.12	22.50	-15	3,815	-0.39%
2022/03/17	4	21.75	10	21.70	22.05	-6	3,936	-0.15%
2022/03/16	0	0.00	2	21.40	21.10	-2	3,959	-0.05%
2022/03/15	7.1	21.42	2	21.30	21.20	5.1	4,129	0.12%
2022/03/14	0	0.00	6	22.00	22.00	-6	4,293	-0.14%
2022/03/11	1	21.55	4	21.65	21.55	-3	4,626	-0.06%
2022/03/10	0	0.00	6.1	21.85	21.90	-6.1	4,678	-0.13%
2022/03/09	0	21.40	0	0.00	21.30	0	4,772	0.00%
2022/03/08	20.1	21.32	0	0.00	20.90	20.1	5,123	0.39%
2022/03/07	22.1	22.27	0	0.00	22.20	22.1	5,222	0.42%
2022/03/04	9	23.07	0	0.00	23.05	9	5,277	0.17%
2022/03/03	0	0.00	55	23.36	23.35	-55	5,345	-1.03%
2022/03/02	0	0.00	11	23.01	23.40	-11	5,427	-0.20%
2022/03/01	55	23.14	1	23.05	23.15	54	5,482	0.98%
2022/02/25	0	0.00	1.1	22.61	22.70	-1.1	5,533	-0.02%
2022/02/24	2.1	22.50	5	22.41	22.35	-2.9	5,639	-0.05%
2022/02/22	8	23.02	0	0.00	23.05	8	5,874	0.14%
2022/02/21	0.1	23.75	0	0.00	23.65	0.1	5,954	0.00%
2022/02/17	0	0.00	3	23.60	23.65	-3	6,127	-0.05%
2022/02/16	0	0.00	0.1	23.75	23.55	-0.1	6,238	0.00%
2022/02/15	0	0.00	9	23.43	23.20	-9	6,357	-0.14%
2022/02/14	16.1	23.30	0	0.00	23.20	16.1	6,539	0.25%
2022/02/11	1	24.10	4.1	24.10	24.05	-3.1	6,605	-0.05%
2022/02/10	7	24.54	5	24.15	24.50	2	6,711	0.03%
2022/02/09	0	0.00	11.1	23.82	24.20	-11.1	6,795	-0.16%
2022/02/08	0	0.00	0.1	23.45	23.50	-0.1	6,828	0.00%
2022/02/07	0	0.00	1	23.00	23.25	-1	6,914	-0.01%
2022/01/26	1	23.00	4	22.74	22.70	-3	7,002	-0.04%
2022/01/25	15.1	22.83	1	22.70	22.70	14.1	7,087	0.20%
2022/01/24	0	0.00	10	23.17	23.10	-10	7,187	-0.14%
2022/01/21	12.1	23.86	0	0.00	23.60	12.1	7,435	0.16%
2022/01/20	1	24.15	0	0.00	24.35	1	7,539	0.01%
2022/01/19	0.1	24.70	0	0.00	24.30	0.1	7,641	0.00%
2022/01/18	1	24.85	1	24.66	24.65	0	7,734	0.00%
2022/01/17	0	0.00	25.1	24.39	24.60	-25.1	7,680	-0.33%
2022/01/14	11.1	23.60	13	23.84	23.90	-1.9	7,718	-0.03%
2022/01/13	0	24.30	0	0.00	24.20	0	7,744	0.00%
2022/01/12	10	24.04	2	24.10	24.25	8	7,828	0.10%
2022/01/11	22	24.41	3	24.40	24.40	19	7,860	0.24%
2022/01/10	12	24.69	12	24.87	24.80	0	7,841	0.00%
2022/01/07	19	24.94	11	24.91	24.85	8	7,898	0.10%
2022/01/06	6	25.35	15	25.34	25.65	-9	7,954	-0.11%
2022/01/05	14	25.48	4	25.54	25.40	10	7,983	0.13%
2022/01/04	3	25.93	2	26.03	25.90	1	7,991	0.01%
2022/01/03	25	25.99	1	26.00	26.00	24	8,047	0.30%
2021/12/30	29	26.42	43.3	26.50	26.50	-14.3	8,119	-0.18%
2021/12/29	1	26.15	6	25.92	25.90	-5	8,022	-0.06%
2021/12/28	5	26.22	37.1	26.30	26.10	-32.1	8,111	-0.40%
2021/12/27	6	26.23	6	26.19	26.30	0	8,177	0.00%
2021/12/24	95	26.81	114	26.74	26.10	-19	8,241	-0.23%	大賣/
2021/12/23	52	25.46	54	25.58	26.00	-2	7,860	-0.03%
2021/12/22	16	24.94	1	25.35	24.95	15	8,015	0.19%
2021/12/21	16	24.98	3	24.98	24.95	13	8,057	0.16%
2021/12/20	19	24.98	10	25.30	25.00	9	8,097	0.11%
2021/12/17	16	25.26	17	25.39	25.30	-1	8,264	-0.01%
2021/12/16	4	25.95	17	25.94	25.80	-13	8,364	-0.16%
2021/12/15	10	25.45	11.7	25.50	25.40	-1.7	8,423	-0.02%
2021/12/14	3	25.38	30	25.82	25.30	-27	8,502	-0.32%
2021/12/13	30	26.56	41	26.36	26.25	-11	8,512	-0.13%
2021/12/10	9	26.00	13	26.02	25.95	-4	8,451	-0.05%
2021/12/09	8	26.41	7	26.29	25.95	1	8,501	0.01%
2021/12/08	28	26.67	42	26.74	26.65	-14	8,413	-0.17%
2021/12/07	47	26.46	48.5	26.39	26.95	-1.5	8,399	-0.02%
2021/12/06	4	25.50	35	25.49	25.75	-31	8,303	-0.37%
2021/12/03	35	25.66	18	25.90	25.85	17	8,521	0.20%
2021/12/02	38	26.18	44.5	25.69	25.55	-6.5	8,803	-0.07%
2021/12/01	27	25.47	37	25.33	25.70	-10	9,548	-0.10%
2021/11/30	10	24.80	28.2	24.56	25.00	-18.2	10,084	-0.18%
2021/11/29	4	23.85	26	23.86	23.80	-22	10,567	-0.21%
2021/11/26	21.2	24.10	3	24.08	23.80	18.2	10,922	0.17%
2021/11/25	21	24.78	8	24.79	24.65	13	11,169	0.12%
2021/11/24	4	24.63	29	25.01	25.10	-25	11,330	-0.22%
2021/11/23	26	25.06	9.1	25.25	24.85	16.9	11,723	0.14%
2021/11/22	29	25.89	20	25.84	25.70	9	11,838	0.08%
2021/11/19	20	25.44	3.8	25.66	25.30	16.2	12,071	0.13%
2021/11/18	22	25.59	17	25.70	25.35	5	12,392	0.04%
2021/11/17	5	25.85	29.1	25.86	25.85	-24.1	12,602	-0.19%
2021/11/16	1.1	25.72	17	25.50	25.50	-15.9	12,816	-0.12%
2021/11/15	3	25.80	1.1	25.84	25.75	1.9	13,149	0.01%
2021/11/12	5.1	25.42	4.2	25.65	25.40	0.9	13,512	0.01%
2021/11/11	5	25.97	24.2	26.04	25.90	-19.2	13,878	-0.14%
2021/11/10	1	25.30	76	25.56	25.85	-75	14,082	-0.53%
2021/11/09	3	25.58	7	25.59	25.50	-4	14,523	-0.03%
2021/11/08	5	25.29	31	25.35	25.30	-26	14,856	-0.18%
2021/11/05	9	24.92	20	25.04	25.05	-11	15,420	-0.07%
2021/11/04	3	25.07	17	25.19	24.85	-14	16,066	-0.09%
2021/11/03	8	24.80	14	24.92	24.80	-6	16,887	-0.04%
2021/11/02	19.5	24.92	20	25.41	24.60	-0.5	17,873	0.00%
2021/11/01	12	25.33	12	25.35	25.20	0	19,361	0.00%
2021/10/29	108.1	24.92	44	24.89	24.80	64.1	20,593	0.31%	大買/
2021/10/28	51.1	25.25	7	25.14	25.30	44.1	21,082	0.21%
2021/10/27	7	24.99	88.1	24.82	24.85	-81.1	23,640	-0.34%
2021/10/26	70.1	24.44	9.7	24.58	24.20	60.4	24,613	0.25%
2021/10/25	5	24.63	3	24.72	24.85	2	24,828	0.01%
2021/10/22	4	24.70	5	24.55	24.70	-1	25,269	0.00%
2021/10/21	18	24.73	7	24.39	24.35	11	25,652	0.04%
2021/10/20	6.1	24.67	10	24.54	24.70	-3.9	26,475	-0.01%
2021/10/19	3	24.23	16	24.24	24.20	-13	27,356	-0.05%
2021/10/18	9	23.73	4	24.09	23.55	5	27,947	0.02%
2021/10/15	18	24.16	51.1	24.08	24.05	-33.1	28,306	-0.12%
2021/10/14	11.3	22.95	11	23.51	23.35	0.3	28,607	0.00%
2021/10/13	7	23.22	8	23.26	22.90	-1	28,736	0.00%
2021/10/12	25.1	23.73	24	23.87	23.65	1.1	28,824	0.00%
2021/10/08	17.7	24.29	11	24.55	24.30	6.7	28,979	0.02%
2021/10/07	9	24.60	48.1	24.39	24.50	-39.1	29,468	-0.13%
2021/10/06	19	23.59	7	23.74	23.35	12	30,035	0.04%
2021/10/05	19.1	22.98	38.1	23.58	24.00	-19	30,507	-0.06%
2021/10/04	20.1	23.60	37	23.82	23.15	-16.9	30,659	-0.06%
2021/10/01	66.2	24.30	48	24.36	24.00	18.2	31,560	0.06%
2021/09/30	18	24.96	56.1	25.17	25.40	-38.1	31,833	-0.12%
2021/09/29	129.2	24.94	33	24.59	24.45	96.2	31,939	0.30%	大買/
2021/09/28	29	26.42	22	26.55	26.30	7	31,987	0.02%
2021/09/27	12	26.82	24	27.03	26.75	-12	32,062	-0.04%
2021/09/24	33	27.36	13.1	27.43	27.10	20	32,188	0.06%
2021/09/23	7	26.88	21	26.70	27.00	-14	32,151	-0.04%
2021/09/22	28	26.01	9	25.96	26.05	19	32,242	0.06%
2021/09/17	7	26.36	4	26.76	26.90	3	32,593	0.01%
2021/09/16	12.1	26.74	11	26.73	26.50	1.1	32,894	0.00%
2021/09/15	5	26.62	8	26.66	26.55	-3	33,411	-0.01%
2021/09/14	6	27.38	17	27.34	27.05	-11	33,577	-0.03%
2021/09/13	27	27.56	20	27.56	27.30	7	33,755	0.02%
2021/09/10	48	27.71	16	27.95	27.85	32	33,973	0.09%
2021/09/09	58	27.27	38	27.26	27.95	20	34,599	0.06%
2021/09/08	17	27.11	29	27.08	26.80	-12	34,685	-0.03%
2021/09/07	46.1	28.03	42	27.94	27.70	4.1	34,619	0.01%
2021/09/06	282	29.85	197	29.28	28.90	85	34,423	0.25%	大買/大賣/
2021/09/03	89	29.08	144.4	29.13	29.40	-55.4	33,588	-0.16%	大賣/
2021/09/02	92.2	28.90	26	28.22	27.90	66.2	33,244	0.20%
2021/09/01	52	28.33	34.1	28.48	29.00	17.9	33,869	0.05%
2021/08/31	16	27.81	28	28.00	28.45	-12	34,248	-0.04%
2021/08/30	40	27.36	49.2	27.48	27.60	-9.2	35,891	-0.03%
2021/08/27	26.1	27.70	29.7	27.55	27.00	-3.6	35,986	-0.01%
2021/08/26	38	27.19	33	27.14	27.15	5	35,694	0.01%
2021/08/25	81	27.08	100.1	27.06	27.15	-19.1	35,638	-0.05%
2021/08/24	79.1	26.22	30	26.24	26.45	49.1	35,385	0.14%
2021/08/23	44	26.77	84.1	26.63	26.85	-40.1	35,266	-0.11%
2021/08/20	42	25.65	34	25.55	25.45	8	35,380	0.02%
2021/08/19	59.1	26.06	30	25.47	25.20	29.1	35,169	0.08%
2021/08/18	43	26.30	54.9	26.30	27.35	-11.9	35,150	-0.03%
2021/08/17	203.3	26.63	186	26.75	25.40	17.3	34,874	0.05%	大買/大賣/
2021/08/16	40.1	27.43	12	27.32	27.25	28.1	34,484	0.08%
2021/08/13	164.2	28.68	154.9	27.85	27.55	9.3	34,199	0.03%	大買/大賣/
2021/08/12	37	29.34	68.8	29.25	29.70	-31.8	33,748	-0.09%
2021/08/11	136.4	29.16	68.1	28.76	28.25	68.3	33,401	0.20%	大買/
2021/08/10	73.4	29.86	68.7	29.74	29.80	4.7	32,830	0.01%
2021/08/09	172.3	31.60	179.3	31.62	30.50	-7	32,282	-0.02%	大買/大賣/
2021/08/06	165.2	31.84	187.1	31.87	31.00	-21.9	31,464	-0.07%	大買/大賣/
2021/08/05	348.1	31.88	371	31.88	32.45	-22.9	30,545	-0.07%	大買/大賣/
2021/08/04	340.3	29.83	269	29.99	30.70	71.3	29,210	0.24%	大買/大賣/
2021/08/03	73	27.73	55	28.03	28.20	18	28,117	0.06%
2021/08/02	432.2	26.78	413	27.01	27.50	19.2	27,503	0.07%	大買/大賣/
2021/07/30	31	25.94	175.7	26.52	27.00	-144.7	25,245	-0.57%	大賣/鉅額交易
2021/07/29	22	24.58	139	24.59	24.55	-117	24,347	-0.48%	大賣/鉅額交易
2021/07/28	29.2	24.08	45	24.12	24.75	-15.8	24,346	-0.06%
2021/07/27	92.2	24.92	176.2	25.12	24.40	-84	24,156	-0.35%	大賣/
2021/07/26	133.2	24.71	256	25.01	25.00	-122.8	23,886	-0.51%	大買/大賣/鉅額交易
2021/07/23	98	23.79	110	23.86	24.15	-12	23,118	-0.05%	大賣/
2021/07/22	91.3	23.16	97.1	23.25	23.25	-5.8	22,343	-0.03%
2021/07/21	45	22.90	68	22.80	22.25	-23	21,957	-0.10%
2021/07/20	114	22.86	77.4	22.85	22.85	36.6	22,620	0.16%	大買/
2021/07/19	122	22.82	104	22.70	22.90	18	22,383	0.08%	大買/大賣/
2021/07/16	120.1	22.40	75	22.37	22.55	45.1	22,393	0.20%	大買/
2021/07/15	20	22.07	22.6	22.12	22.45	-2.6	22,426	-0.01%
2021/07/14	26	22.61	93	22.27	22.05	-67	22,276	-0.30%
2021/07/13	122.1	22.87	78	23.16	21.90	44.1	21,952	0.20%	大買/
2021/07/12	46	22.30	42.2	22.59	22.55	3.8	21,901	0.02%
2021/07/09	46	21.34	115	21.37	21.25	-69	21,430	-0.32%	大賣/
2021/07/08	332.7	22.36	256.2	22.56	22.10	76.5	21,306	0.36%	大買/大賣/
2021/07/07	124	21.60	169.1	21.60	21.60	-45.1	20,705	-0.22%	大買/大賣/
2021/07/06	42	21.33	19.6	21.26	21.10	22.4	20,428	0.11%
2021/07/05	41	21.31	33	21.07	21.40	8	20,435	0.04%
2021/07/02	5	20.75	51	20.85	20.75	-46	20,243	-0.23%
2021/07/01	112	20.40	41	20.12	20.05	71	20,198	0.35%	大買/
2021/06/30	17	20.81	38	20.89	20.65	-21	20,123	-0.10%
2021/06/29	69.3	21.00	23	20.83	20.80	46.3	20,050	0.23%
2021/06/28	88.1	21.24	42	21.29	21.50	46.1	19,872	0.23%
2021/06/25	38	21.53	52	21.72	21.20	-14	19,575	-0.07%
2021/06/24	58	21.66	92.2	21.62	21.90	-34.2	19,586	-0.17%
2021/06/23	12	21.43	72	21.18	21.20	-60	19,012	-0.32%
2021/06/22	86.1	21.11	150	21.01	20.85	-63.9	18,815	-0.34%	大賣/
2021/06/21	20.2	21.05	70	21.12	21.10	-49.8	18,556	-0.27%
2021/06/18	145.2	20.91	80	21.13	21.15	65.2	18,306	0.36%	大買/
2021/06/17	14	20.21	34	20.40	20.70	-20	17,562	-0.11%
2021/06/16	45	20.01	12	20.07	19.55	33	17,265	0.19%
2021/06/15	11	20.52	28.1	20.27	20.30	-17.1	17,185	-0.10%
2021/06/11	13	20.01	6.6	20.13	20.25	6.4	17,056	0.04%
2021/06/10	16	19.99	101	19.94	20.05	-85	16,827	-0.51%	大賣/
2021/06/09	228	20.69	207	20.59	20.25	21	16,598	0.13%	大買/大賣/
2021/06/08	96	19.55	186.9	19.76	20.00	-90.9	15,448	-0.59%	大賣/
2021/06/07	195.5	19.59	216.5	19.94	19.10	-21	14,704	-0.14%	大買/大賣/
2021/06/04	55	18.64	41	18.48	18.85	14	12,765	0.11%
2021/06/03	33	18.49	81	18.37	18.55	-48	12,534	-0.38%
2021/06/02	35	18.04	89	18.19	18.30	-54	12,459	-0.43%
2021/06/01	32	18.19	26	18.44	18.15	6	12,309	0.05%
2021/05/31	27	18.00	27	18.08	18.10	0	12,215	0.00%
2021/05/28	43	17.94	10	17.68	17.90	33	12,079	0.27%
2021/05/27	1	17.15	9.3	17.07	17.40	-8.3	11,834	-0.07%
2021/05/26	21	17.10	49.7	17.37	17.45	-28.7	12,021	-0.24%
2021/05/25	2	16.90	11	16.96	16.90	-9	11,871	-0.08%
2021/05/19	10	14.95	10	15.35	15.60	0	12,705	0.00%
2021/05/18	0	0.00	10	14.15	14.85	-10	12,710	-0.08%
2021/05/17	16	13.68	6	13.77	13.50	10	12,766	0.08%
2021/05/14	4	15.20	0	0.00	15.00	4	12,651	0.03%
2021/05/13	1	15.15	5	15.00	14.95	-4	12,573	-0.03%
2021/05/12	11	15.39	15.1	15.65	15.35	-4.1	12,516	-0.03%
2021/05/11	9	17.13	51	16.65	16.80	-42	12,440	-0.34%
2021/05/10	2	18.50	7.7	18.37	18.25	-5.7	12,215	-0.05%
2021/05/07	8	18.03	23	18.47	18.50	-15	12,300	-0.12%
2021/05/06	0	0.00	4	17.83	17.35	-4	12,033	-0.03%
2021/05/05	139	17.63	61	17.64	17.20	78	11,972	0.65%	大買/
2021/05/04	10	16.63	51	17.20	17.95	-41	11,738	-0.35%
2021/05/03	4	17.53	29	17.74	17.45	-25	11,586	-0.22%
2021/04/29	252	18.25	1	18.35	18.35	251	11,555	2.17%	大買/鉅額交易
2021/04/28	30	18.67	28	18.58	18.60	2	11,575	0.02%
2021/04/27	13	18.53	25.7	18.64	18.70	-12.7	11,956	-0.11%
2021/04/26	134	18.82	50	18.66	18.35	84	11,894	0.71%	大買/
2021/04/23	0	0.00	30	17.92	17.90	-30	10,913	-0.27%
2021/04/22	1	17.80	22	17.85	17.70	-21	10,871	-0.19%
2021/04/21	10	18.18	39	18.12	18.15	-29	10,717	-0.27%
2021/04/20	11	17.75	0	0.00	17.80	11	10,607	0.10%
2021/04/19	17	17.69	35	17.64	17.90	-18	10,772	-0.17%
2021/04/16	57	18.31	57	18.27	18.30	0	10,727	0.00%
2021/04/15	0	0.00	2	17.30	17.60	-2	10,181	-0.02%
2021/04/14	12	17.13	18	17.39	17.20	-6	10,212	-0.06%
2021/04/13	75	18.10	46	18.23	17.25	29	10,776	0.27%
2021/04/12	17	17.70	7	17.76	17.70	10	10,629	0.09%
2021/04/09	25	17.47	13	17.54	17.45	12	10,559	0.11%
2021/04/08	23	17.02	8	17.16	17.10	15	10,354	0.14%
2021/04/07	4	16.85	86	16.85	17.05	-82	10,264	-0.80%
2021/04/01	2	16.35	0	0.00	16.40	2	10,648	0.02%
2021/03/31	2	16.55	51	16.63	16.50	-49	10,624	-0.46%
2021/03/30	5	16.93	26	16.90	16.85	-21	10,614	-0.20%
2021/03/29	86	17.03	11	17.13	17.30	75	10,541	0.71%
2021/03/26	1	16.15	10	16.15	16.20	-9	10,275	-0.09%
2021/03/25	2	16.18	0	0.00	16.10	2	10,421	0.02%
2021/03/24	2	16.20	0	0.00	16.30	2	10,583	0.02%
2021/03/23	10	16.50	5	16.20	16.30	5	10,945	0.05%
2021/03/22	1	16.35	0	0.00	16.55	1	10,920	0.01%
2021/03/19	8	16.25	0	0.00	16.20	8	10,917	0.07%
2021/03/18	0	0.00	101	16.25	16.35	-101	10,952	-0.92%	大賣/鉅額交易
2021/03/17	2	16.20	20	16.30	16.15	-18	10,932	-0.16%
2021/03/16	5	16.26	0	0.00	16.20	5	10,972	0.05%
2021/03/15	17	16.55	2	16.70	16.40	15	11,028	0.14%
2021/03/12	2	16.30	3	16.15	16.20	-1	11,001	-0.01%
2021/03/11	2	16.10	220	16.11	16.45	-218	11,198	-1.95%	大賣/鉅額交易
2021/03/10	2	16.25	0	0.00	16.05	2	11,412	0.02%
2021/03/09	2	15.90	1	15.90	16.15	1	11,809	0.01%
2021/03/08	2	16.50	0	0.00	16.15	2	12,319	0.02%
2021/03/05	0	0.00	1	16.60	16.60	-1	12,402	-0.01%
2021/03/03	10	17.40	21	17.15	17.15	-11	12,544	-0.09%
2021/03/02	100	18.10	1	18.05	17.25	99	12,463	0.79%
2021/02/26	2	16.90	34	17.77	17.85	-32	12,353	-0.26%
2021/02/25	2	16.90	130.7	17.43	17.40	-128.7	12,371	-1.04%	大賣/鉅額交易
2021/02/24	22	17.07	7	16.83	16.60	15	12,317	0.12%
2021/02/23	136	17.53	29	17.58	17.35	107	12,135	0.88%	大買/鉅額交易
2021/02/22	217	17.25	20	17.52	17.85	197	11,991	1.64%	大買/鉅額交易
2021/02/19	12	16.61	3	16.50	16.90	9	11,580	0.08%
2021/02/18	7	16.12	0	0.00	16.10	7	11,194	0.06%
2021/02/05	0	0.00	1	15.40	15.35	-1	11,055	-0.01%
2021/02/03	1	15.85	2	15.90	15.35	-1	11,030	-0.01%
2021/02/02	0	0.00	4	15.35	15.55	-4	11,050	-0.04%
2021/01/29	23	15.27	3	15.42	14.75	20	10,852	0.18%
2021/01/28	3	14.70	3	14.93	15.15	0	10,602	0.00%
2021/01/27	2	15.30	5	15.55	15.40	-3	10,447	-0.03%
2021/01/22	0	0.00	1	16.25	16.45	-1	10,108	-0.01%
2021/01/21	1	16.15	4	16.40	16.05	-3	9,980	-0.03%
2021/01/20	29	16.92	17	16.73	16.45	12	9,854	0.12%
2021/01/19	41	16.22	4	16.34	16.40	37	9,414	0.39%
2021/01/18	0	0.00	0.5	15.70	15.80	-0.5	9,220	-0.01%
2021/01/15	0	0.00	51.4	15.76	15.75	-51.4	9,153	-0.56%
2021/01/14	52	16.49	2.4	16.37	16.30	49.6	9,056	0.55%
2021/01/13	1	15.75	0	0.00	16.05	1	8,970	0.01%
2021/01/12	14	15.91	1	16.50	15.80	13	8,918	0.15%
2021/01/11	5	16.23	5	16.60	16.05	0	8,857	0.00%
2021/01/08	3	15.53	17	15.70	15.55	-14	8,787	-0.16%
2021/01/07	14	15.92	14	15.85	15.85	0	8,952	0.00%
2021/01/06	13	16.13	54	16.55	15.80	-41	8,913	-0.46%
2021/01/05	35	15.94	14	15.81	16.10	21	8,190	0.26%
2021/01/04	2	15.05	0	0.00	15.35	2	7,915	0.03%
2020/12/31	0	0.00	1	15.10	15.05	-1	7,850	-0.01%
2020/12/30	3	15.27	28	15.26	15.25	-25	7,787	-0.32%
2020/12/29	23	15.62	13	15.65	15.50	10	7,718	0.13%
2020/12/28	49	15.85	48	15.86	15.95	1	7,597	0.01%
2020/12/25	5	15.00	0	0.00	14.90	5	7,158	0.07%
2020/12/24	5	15.00	2	14.90	15.00	3	7,093	0.04%
2020/12/23	0	0.00	6	15.00	15.00	-6	7,040	-0.09%
2020/12/22	13	14.77	19	14.65	14.60	-6	7,008	-0.09%
2020/12/21	9	15.17	4	14.95	15.15	5	6,900	0.07%
2020/12/18	6	14.79	7.4	14.88	15.05	-1.4	6,758	-0.02%
2020/12/17	35	14.98	24	14.81	14.85	11	6,558	0.17%
2020/12/14	0	0.00	2	14.40	14.40	-2	6,155	-0.03%
2020/12/11	2	14.05	3	14.45	14.15	-1	6,124	-0.02%
2020/12/10	23	14.37	0	0.00	14.30	23	6,124	0.38%
2020/12/09	0	0.00	26	14.72	14.70	-26	6,031	-0.43%
2020/12/08	1	14.60	10	14.70	14.65	-9	5,970	-0.15%
2020/12/07	5	14.80	3	14.92	14.85	2	5,900	0.03%
2020/12/04	18	14.38	10	14.53	14.65	8	5,694	0.14%
2020/12/03	35	14.45	12	14.60	14.25	23	5,445	0.42%
2020/12/02	41	14.71	47	14.76	15.00	-6	5,057	-0.12%
2020/12/01	0	0.00	2	13.23	13.65	-2	4,509	-0.04%
2020/11/30	20	13.44	22	13.27	13.20	-2	4,363	-0.05%
2020/11/26	0	0.00	43	12.69	12.80	-43	4,154	-1.04%
2020/11/25	22	12.55	4	12.70	12.60	18	4,120	0.44%
2020/11/24	29	12.70	2	12.70	12.60	27	4,073	0.66%
2020/11/23	118	12.40	5	12.52	12.35	113	3,774	2.99%	大買/鉅額交易
2020/11/20	0	0.00	2.4	11.85	12.15	-2.4	3,602	-0.07%
2020/11/18	21	11.80	22	11.78	11.90	-1	3,522	-0.03%
2020/11/17	20	11.70	3	11.70	11.70	17	3,460	0.49%
2020/11/16	53	11.62	6	11.75	11.75	47	3,527	1.33%
2020/11/11	0	0.00	1	11.25	11.25	-1	3,428	-0.03%
2020/11/10	2	11.43	6	11.34	11.45	-4	3,445	-0.12%
2020/11/09	6	11.24	0	0.00	11.20	6	3,363	0.18%
2020/11/06	20	11.35	0	0.00	11.15	20	3,354	0.60%
2020/11/02	0	0.00	0.1	10.95	11.00	-0.1	3,478	0.00%
2020/10/30	2	11.13	1	11.15	11.05	1	3,487	0.03%
2020/10/29	3	11.05	0	11.40	11.20	3	3,513	0.09%
2020/10/28	2	11.30	29	11.39	11.35	-27	3,543	-0.76%
2020/10/27	45	11.86	0	0.00	11.50	45	3,574	1.26%
2020/10/21	50	11.55	0	0.00	11.45	50	3,539	1.41%
2020/10/20	100	11.54	0	0.00	11.55	100	3,569	2.80%
2020/10/19	51	11.71	111	11.86	11.60	-60	3,593	-1.67%	大賣/
2020/10/16	26	11.99	94	12.10	11.80	-68	3,484	-1.95%
2020/10/15	165	11.96	11	11.63	11.95	154	3,391	4.54%	大買/鉅額交易
2020/10/12	2	10.90	3	10.95	10.80	-1	3,204	-0.03%
2020/10/08	3	10.90	0	0.00	10.95	3	3,241	0.09%
2020/10/07	0	0.00	3	10.75	10.75	-3	3,281	-0.09%
2020/10/06	3	10.75	0	0.00	10.70	3	3,361	0.09%
2020/10/05	0	0.00	6.2	10.44	10.60	-6.2	3,403	-0.18%
2020/09/30	0	0.00	10	10.20	10.20	-10	3,412	-0.29%
2020/09/29	0	0.00	1	10.25	10.20	-1	3,442	-0.03%
2020/09/28	1	10.35	0	0.00	10.25	1	3,499	0.03%
2020/09/25	11	10.12	0	0.00	10.15	11	3,570	0.31%
2020/09/24	3	10.50	0	0.00	10.50	3	3,693	0.08%
2020/09/21	20	11.20	0	0.00	11.10	20	3,798	0.53%
2020/09/17	0	0.00	1	11.20	11.15	-1	3,807	-0.03%
2020/09/16	1	11.00	0	0.00	11.00	1	3,812	0.03%
2020/09/14	3	10.65	0	0.00	10.70	3	3,893	0.08%
2020/09/10	0	0.00	2	10.95	10.85	-2	3,997	-0.05%
2020/09/09	5	10.60	10	10.65	10.70	-5	4,041	-0.12%
2020/09/08	0	0.00	2	10.65	10.65	-2	4,023	-0.05%
2020/09/07	0	0.00	3	11.15	10.85	-3	4,042	-0.07%
2020/09/04	2	10.60	0	0.00	10.80	2	4,056	0.05%
2020/09/03	6	10.80	0	0.00	10.80	6	4,033	0.15%
2020/08/21	0	0.00	1	10.75	10.75	-1	4,367	-0.02%
2020/08/20	4	10.60	0	0.00	10.55	4	4,367	0.09%
2020/08/18	15	11.45	0	0.00	11.40	15	4,299	0.35%
2020/08/14	3	11.10	0	0.00	11.45	3	4,338	0.07%
2020/08/11	0	0.00	1	11.65	11.55	-1	4,280	-0.02%
2020/08/10	1	11.50	0	0.00	11.50	1	4,281	0.02%
2020/08/04	1	11.80	0	0.00	11.70	1	4,318	0.02%
2020/07/31	0	0.00	390	11.74	11.85	-390	4,594	-8.49%	大賣/鉅額交易
2020/07/30	0	0.00	50	11.52	11.55	-50	4,597	-1.09%
2020/07/24	45	11.69	20	11.55	11.55	25	4,802	0.52%
2020/07/23	431	12.10	0	0.00	11.95	431	4,778	9.02%	大買/鉅額交易
2020/07/10	4	12.01	0	0.00	11.90	4	5,187	0.08%
2020/07/09	0	0.00	7	12.35	12.30	-7	5,174	-0.14%
2020/07/08	5	12.20	51	12.30	12.25	-46	5,141	-0.89%
2020/07/03	0	0.00	4	12.78	12.65	-4	5,081	-0.08%
2020/07/02	0	0.00	14.3	12.36	12.25	-14.3	4,998	-0.29%
2020/07/01	5	12.10	0	0.00	12.00	5	4,900	0.10%
2020/06/30	0	0.00	4.5	11.77	11.90	-4.5	4,860	-0.09%
2020/06/23	1	11.80	0	0.00	11.80	1	4,968	0.02%
2020/06/22	1	11.95	0	0.00	11.90	1	5,021	0.02%
2020/06/19	1	11.90	0	0.00	11.90	1	5,021	0.02%
2020/06/17	0	0.00	4	11.83	11.80	-4	4,782	-0.08%
2020/06/16	0	0.00	3	11.75	11.80	-3	4,799	-0.06%
2020/06/15	4	11.40	0	0.00	11.40	4	4,795	0.08%
2020/06/12	5	11.24	0	0.00	11.40	5	4,819	0.10%
2020/06/11	7	12.00	10	11.75	11.70	-3	4,832	-0.06%
2020/06/10	2	12.05	0	0.00	11.90	2	4,818	0.04%
2020/06/04	0	0.00	2	12.10	12.05	-2	4,873	-0.04%
2020/06/03	2	12.10	0	0.00	12.10	2	4,815	0.04%
2020/06/02	0	0.00	1	12.05	12.00	-1	4,804	-0.02%
2020/06/01	0	0.00	4	12.09	12.10	-4	4,924	-0.08%
2020/05/27	2	11.80	0	0.00	11.75	2	4,777	0.04%
2020/05/21	0	0.00	1	11.55	11.40	-1	4,797	-0.02%
2020/05/19	1	11.50	8	11.40	11.30	-7	4,741	-0.15%
2020/05/13	0	0.00	4	12.10	12.10	-4	4,681	-0.09%
2020/05/12	8	12.14	0	0.00	12.15	8	4,672	0.17%
2020/05/11	0	0.00	10	12.45	12.40	-10	4,636	-0.22%
2020/05/08	21	12.83	2	13.10	12.60	19	4,567	0.42%
2020/05/07	1	12.05	1	11.80	12.00	0	4,307	0.00%
2020/05/06	3	11.90	10	11.75	11.75	-7	4,292	-0.16%
2020/05/05	0	0.00	15	11.95	11.95	-15	4,264	-0.35%
2020/05/04	2	12.05	1	12.10	12.00	1	4,298	0.02%
2020/04/30	3	12.35	0	0.00	12.35	3	4,270	0.07%
2020/04/29	25	12.33	13	12.38	12.25	12	4,229	0.28%
2020/04/28	6	11.92	0	0.00	11.90	6	4,133	0.15%
2020/04/27	7	11.96	10	12.15	12.00	-3	4,184	-0.07%
2020/04/24	13	12.04	0	0.00	11.90	13	4,223	0.31%
2020/04/23	21	12.06	10	12.00	12.25	11	4,130	0.27%
2020/04/22	8	10.91	4	11.05	11.15	4	3,913	0.10%
2020/04/17	4	11.88	3	11.80	11.35	1	3,884	0.03%
2020/04/16	0	0.00	3	11.20	11.30	-3	3,743	-0.08%
2020/04/15	0.3	10.80	10	10.63	10.80	-9.7	3,609	-0.27%
2020/04/13	5	10.15	0	0.00	10.05	5	3,592	0.14%
2020/04/08	0	0.00	3	10.50	10.50	-3	3,707	-0.08%
2020/04/07	10	10.20	0	0.00	10.25	10	3,657	0.27%
2020/03/31	20	9.92	33	9.95	9.69	-13	3,542	-0.37%
2020/03/27	0	0.00	2	9.42	9.42	-2	3,426	-0.06%
2020/03/26	35	9.63	1	9.76	9.53	34	3,439	0.99%
2020/03/20	0	0.00	34	8.59	8.81	-34	3,384	-1.00%
2020/03/19	4	8.08	2.1	8.09	8.01	1.9	3,359	0.06%
2020/03/18	0	0.00	3	9.22	8.90	-3	3,326	-0.09%
2020/03/17	3	9.00	0	0.00	8.90	3	3,297	0.09%
2020/03/16	3	9.75	0	0.00	9.82	3	3,292	0.09%
2020/03/13	3	10.10	0	0.00	10.20	3	3,247	0.09%
2020/03/12	5	11.38	10	11.15	11.15	-5	3,170	-0.16%
2020/03/10	2	12.05	21	12.25	12.35	-19	3,230	-0.59%
2020/03/09	3	12.50	0	0.00	12.35	3	3,264	0.09%
2020/03/06	0	0.00	2	13.25	13.30	-2	3,237	-0.06%
2020/03/05	5	13.53	3	13.50	13.40	2	3,257	0.06%
2020/03/02	0	0.00	8	12.69	12.75	-8	3,202	-0.25%
2020/02/26	0	0.00	2	13.15	13.15	-2	3,173	-0.06%
2020/02/21	0	0.00	20	13.15	13.20	-20	3,122	-0.64%
2020/02/19	10	13.25	0	0.00	13.25	10	3,295	0.30%
2020/02/13	0	0.00	1	13.45	13.30	-1	3,428	-0.03%
2020/02/10	9	13.08	0	0.00	13.15	9	3,529	0.26%
2020/02/05	7	13.31	6	13.32	13.40	1	3,642	0.03%
2020/02/04	1	12.80	4	12.64	12.80	-3	3,548	-0.08%
2020/02/03	3	12.25	6	12.21	12.25	-3	3,550	-0.08%
2020/01/31	3	12.95	0	0.00	13.10	3	3,493	0.09%
2020/01/30	8	13.54	0	0.00	13.50	8	3,452	0.23%
2020/01/20	12	15.05	1	15.30	14.95	11	3,383	0.33%
2020/01/17	0	0.00	1	15.15	15.35	-1	3,311	-0.03%
2020/01/13	0	0.00	9	14.97	15.30	-9	3,257	-0.28%
2020/01/10	4	15.05	0	0.00	14.85	4	3,281	0.12%
2020/01/08	5	14.85	41	14.46	14.75	-36	3,299	-1.09%
2020/01/06	2	14.80	0	0.00	14.75	2	3,359	0.06%
2020/01/03	0	0.00	5	14.99	15.00	-5	3,601	-0.14%
2020/01/02	10	15.38	3	15.50	15.25	7	3,583	0.20%
2019/12/31	1	14.90	0	0.00	14.85	1	3,471	0.03%
2019/12/27	0	0.00	12	15.10	15.00	-12	3,526	-0.34%
2019/12/24	2	15.40	0	0.00	15.30	2	3,692	0.05%
2019/12/23	4	15.29	0	0.00	15.25	4	3,724	0.11%
2019/12/20	2	15.33	3	15.32	15.20	-1	3,719	-0.03%
2019/12/16	5	14.85	0	0.00	15.10	5	3,997	0.13%
2019/12/13	2	14.90	0	0.00	14.60	2	4,080	0.05%
2019/12/11	16	14.90	0	0.00	14.80	16	4,231	0.38%
2019/12/10	25	15.14	0	0.00	15.10	25	4,584	0.55%
2019/12/09	1	15.15	0	0.00	15.10	1	4,619	0.02%
2019/12/06	1	15.20	0	0.00	15.20	1	4,706	0.02%
2019/12/04	1	16.10	0	0.00	15.80	1	4,646	0.02%
2019/12/03	0	0.00	12	15.67	15.95	-12	4,633	-0.26%
2019/11/28	1	16.10	3	16.10	16.05	-2	4,861	-0.04%
2019/11/27	0	0.00	1	15.80	16.10	-1	5,212	-0.02%
2019/11/26	2	15.85	0	0.00	15.75	2	5,583	0.04%
2019/11/21	1	15.80	5	15.85	15.90	-4	6,097	-0.07%
2019/11/19	2	15.90	0	0.00	16.00	2	6,519	0.03%
2019/11/18	1	15.45	2	15.70	15.75	-1	6,606	-0.02%
2019/11/15	0	0.00	1	15.10	15.30	-1	6,786	-0.01%
2019/11/13	0	0.00	2	15.00	15.10	-2	7,387	-0.03%
2019/11/11	3	14.88	0	0.00	14.55	3	7,736	0.04%
2019/11/08	1	15.20	0	0.00	15.20	1	7,774	0.01%
2019/11/07	1	15.15	0	0.00	15.45	1	7,983	0.01%
2019/11/06	9	15.27	124	15.52	15.25	-115	8,107	-1.42%	大賣/鉅額交易
2019/11/05	5	15.93	0	0.00	16.05	5	8,027	0.06%
2019/11/04	2	16.20	0	0.00	16.10	2	8,057	0.02%
2019/10/31	0	0.00	2	16.45	16.40	-2	8,334	-0.02%
2019/10/29	1	16.30	0	0.00	16.15	1	8,328	0.01%
2019/10/25	3	16.33	0	0.00	16.50	3	8,429	0.04%
2019/10/24	1	16.20	0.7	16.30	16.35	0.3	8,454	0.00%
2019/10/22	0	0.00	6	16.05	16.05	-6	8,679	-0.07%
2019/10/18	20	16.05	0	0.00	16.05	20	8,739	0.23%
2019/10/17	1	15.95	10	15.90	15.95	-9	8,777	-0.10%
2019/10/16	48	16.26	0	0.00	15.95	48	8,778	0.55%
2019/10/15	4	16.20	0	0.00	16.20	4	8,782	0.05%
2019/10/14	4	16.05	0	0.00	15.95	4	8,814	0.05%
2019/10/09	4	15.99	6	16.50	16.00	-2	8,838	-0.02%
2019/10/08	20	17.35	5	17.30	17.30	15	8,714	0.17%
2019/10/07	0.3	17.40	0	0.00	17.45	0.3	8,875	0.00%
2019/10/04	24	17.55	0	0.00	17.55	24	8,956	0.27%
2019/10/03	16	17.49	10	17.65	17.80	6	9,111	0.07%
2019/10/01	20	17.35	20	17.60	17.35	0	9,072	0.00%
2019/09/27	20	17.60	10	18.20	17.40	10	9,028	0.11%
2019/09/26	50	18.11	140	18.18	18.00	-90	8,932	-1.01%	大賣/
2019/09/25	13	18.22	10	18.35	18.15	3	8,918	0.03%
2019/09/24	65	18.58	31	18.75	18.30	34	8,980	0.38%
2019/09/20	10	18.30	0	0.00	18.30	10	8,741	0.11%
2019/09/19	10	18.40	5	18.45	18.45	5	8,677	0.06%
2019/09/18	16	18.83	40	18.85	18.55	-24	8,635	-0.28%
2019/09/17	1	18.40	0	0.00	18.65	1	8,533	0.01%
2019/09/16	20	18.50	10	18.48	18.20	10	8,473	0.12%
2019/09/12	107	18.88	36	18.93	18.65	71	8,453	0.84%	大買/
2019/09/11	1	18.30	0.5	18.15	18.25	0.5	8,047	0.01%
2019/09/10	0	0.00	20	18.18	18.00	-20	8,001	-0.25%
2019/09/09	0	0.00	1	18.40	18.40	-1	7,886	-0.01%
2019/09/06	1	18.40	0	0.00	18.30	1	7,857	0.01%
2019/09/05	5	18.25	81	18.16	18.20	-76	7,801	-0.97%
2019/09/04	0	0.00	13	18.23	18.20	-13	7,761	-0.17%
2019/09/03	31	18.30	32	18.10	18.10	-1	7,700	-0.01%
2019/09/02	81	18.26	27	18.37	18.35	54	7,654	0.71%
2019/08/30	58.3	18.89	2.1	18.90	18.55	56.2	7,474	0.75%
2019/08/29	27	18.78	5	18.83	19.00	22	7,108	0.31%
2019/08/28	0	0.00	161	18.07	17.75	-161	6,666	-2.42%	大賣/鉅額交易
2019/08/27	3	18.40	0	0.00	18.30	3	6,461	0.05%
2019/08/26	30	18.35	2	18.25	18.20	28	6,306	0.44%
2019/08/23	29	18.41	7	18.35	18.45	22	6,118	0.36%
2019/08/22	4	17.99	10	18.01	18.15	-6	5,847	-0.10%
2019/08/21	7	17.93	1	18.05	17.95	6	5,674	0.11%
2019/08/20	9	17.76	15	17.75	17.65	-6	5,477	-0.11%
2019/08/19	34	17.56	29	17.44	17.80	5	5,252	0.10%
2019/08/16	11	17.19	26	16.95	16.95	-15	4,986	-0.30%
2019/08/15	0	0.00	2	16.68	17.00	-2	4,869	-0.04%
2019/08/14	25	16.90	1	16.90	16.85	24	4,660	0.52%
2019/08/13	2	16.50	3	16.53	16.50	-1	4,530	-0.02%
2019/08/12	14	16.42	15	16.36	16.25	-1	4,451	-0.02%
2019/08/08	10	16.28	5	16.30	16.20	5	4,229	0.12%
2019/08/06	20	15.20	30	15.05	15.25	-10	4,157	-0.24%
2019/08/05	13	16.15	2	16.40	15.55	11	4,153	0.26%
2019/08/02	30	15.23	7	15.81	15.90	23	4,055	0.57%
2019/07/30	102	15.70	0	0.00	15.60	102	3,978	2.56%	大買/鉅額交易
2019/07/29	2	15.90	0	0.00	16.10	2	3,930	0.05%
2019/07/26	0	0.00	6	15.54	15.90	-6	3,855	-0.16%
2019/07/25	6	15.88	9	15.91	15.70	-3	3,794	-0.08%
2019/07/24	2	15.75	0	0.00	15.65	2	3,630	0.06%
2019/07/22	30	15.45	0	0.00	15.60	30	3,567	0.84%
2019/07/19	5	15.66	0	0.00	15.60	5	3,657	0.14%
2019/07/18	0	0.00	2	15.20	15.15	-2	3,589	-0.06%
2019/07/16	1	15.60	13	15.56	15.50	-12	3,690	-0.33%
2019/07/15	5	16.10	5	15.70	15.55	0	3,692	0.00%
2019/07/12	15	15.62	0	0.00	15.50	15	3,659	0.41%
2019/07/11	9	15.10	0	0.00	15.35	9	3,594	0.25%
2019/07/10	0	0.00	10	15.05	14.85	-10	3,475	-0.29%
2019/07/09	25	14.88	23	14.99	14.90	2	3,498	0.06%
2019/07/05	0	0.00	1	14.35	14.40	-1	3,769	-0.03%
2019/07/01	11	14.55	0	0.00	14.90	11	4,471	0.25%
2019/06/24	0	0.00	2	14.50	14.45	-2	5,069	-0.04%
2019/06/20	4	14.80	2	14.60	14.90	2	5,540	0.04%
2019/06/19	0	0.00	10	14.40	14.45	-10	5,482	-0.18%
2019/06/11	0	0.00	1.4	14.75	14.70	-1.4	6,041	-0.02%
2019/06/04	0	0.00	4	14.53	14.60	-4	6,367	-0.06%
2019/05/31	0	0.00	3	14.48	14.45	-3	6,390	-0.05%
2019/05/30	0	0.00	2	14.45	14.45	-2	6,394	-0.03%
2019/05/23	2	14.25	0	0.00	13.85	2	6,603	0.03%
2019/05/22	2	13.90	0	0.00	14.20	2	6,318	0.03%
2019/05/13	2	14.30	0	0.00	13.70	2	6,587	0.03%
2019/05/09	1.6	15.15	1.6	15.03	14.90	0.1	6,436	0.00%
2019/05/08	2	15.20	0	0.00	15.25	2	6,385	0.03%
2019/05/07	0	0.00	5	15.35	15.45	-5	6,383	-0.08%
2019/04/30	0	0.00	3	15.88	16.00	-3	6,338	-0.05%
2019/04/29	0	0.00	3	15.70	15.60	-3	6,337	-0.05%
2019/04/26	4	15.75	0	0.00	15.85	4	6,292	0.06%
2019/04/25	12	16.07	1	16.25	16.00	11	6,249	0.18%
2019/04/24	0	0.00	34.3	16.46	16.50	-34.3	6,127	-0.56%
2019/04/23	1	16.90	5	16.80	16.80	-4	6,085	-0.07%
2019/04/22	5	17.01	5	17.11	17.05	0	6,054	0.00%
2019/04/18	6	16.72	10	16.65	16.30	-4	5,908	-0.07%
2019/04/15	0	0.00	3	16.13	16.30	-3	5,664	-0.05%
2019/04/12	1	15.85	7	16.85	15.85	-6	5,538	-0.11%
2019/04/11	3	17.13	0	0.00	17.10	3	5,264	0.06%
2019/04/10	0	0.00	69.5	17.50	17.50	-69.5	5,064	-1.37%
2019/04/09	5	17.11	0.8	17.00	17.05	4.2	4,794	0.09%
2019/04/08	1	16.20	0	0.00	16.50	1	4,518	0.02%
2019/04/03	2	15.85	20	15.85	16.10	-18	4,359	-0.41%
2019/04/02	12	15.98	0	0.00	15.85	12	4,295	0.28%
2019/04/01	5	15.80	5	15.92	15.80	0	4,216	0.00%
2019/03/29	7	15.86	0	0.00	15.90	7	4,027	0.17%
2019/03/28	5	16.56	6	16.23	16.20	-1	3,821	-0.03%
2019/03/27	1	15.85	1	16.20	15.90	0	3,668	0.00%
2019/03/26	15	15.90	10	16.15	16.10	5	3,533	0.14%
2019/03/25	1	15.60	12	15.33	15.05	-11	3,254	-0.34%
2019/03/22	10	14.40	0	0.00	14.50	10	3,050	0.33%
2019/03/21	0	0.00	10	14.70	14.70	-10	3,007	-0.33%
2019/03/20	0	0.00	16.7	14.96	14.85	-16.7	3,008	-0.56%
2019/03/19	3	14.95	0	0.00	14.75	3	2,993	0.10%
2019/03/18	10	15.20	10	15.14	14.90	0	2,952	0.00%
2019/03/15	14	15.06	17	15.11	14.95	-3	2,834	-0.11%
2019/03/14	0	0.00	4	14.28	14.65	-4	2,557	-0.16%
2019/03/13	17	14.17	0	0.00	14.25	17	2,503	0.68%
2019/03/12	19	14.63	20	14.64	14.55	-1	2,503	-0.04%
2019/03/07	0	0.00	1	13.60	13.45	-1	2,455	-0.04%
2019/03/06	0	0.00	3	13.75	13.80	-3	2,457	-0.12%
2019/03/05	0	0.00	2.5	13.83	13.85	-2.5	2,467	-0.10%
2019/03/04	0	0.00	1	13.90	13.90	-1	2,486	-0.04%
2019/02/27	2	14.45	3	14.40	14.20	-1	2,530	-0.04%
2019/02/26	1	14.20	0	0.00	14.10	1	2,496	0.04%
2019/02/25	0	0.00	20	14.29	14.65	-20	2,409	-0.83%
2019/02/21	0.1	13.65	0	0.00	13.70	0.1	2,316	0.01%
2019/02/20	5	13.40	0	0.00	13.85	5	2,340	0.21%
2019/02/18	5	13.75	9	13.74	13.60	-4	2,382	-0.17%
2019/02/15	7	14.05	0	0.00	14.00	7	2,337	0.30%
2019/02/14	0	13.45	15	13.50	13.60	-15	2,240	-0.67%
2019/02/13	17	13.97	10	13.45	13.70	7	2,261	0.31%
2019/02/12	0	0.00	20	13.60	13.60	-20	2,123	-0.94%
2019/02/11	0	0.00	8	12.35	12.40	-8	2,025	-0.40%
2019/01/29	0	0.00	2	12.25	12.20	-2	2,107	-0.09%
2019/01/28	0	0.00	1	12.30	12.25	-1	2,285	-0.04%
2019/01/25	0	0.00	2	12.20	12.25	-2	2,303	-0.09%
2019/01/23	10	12.06	0	0.00	12.10	10	2,393	0.42%
2019/01/18	1	12.65	0	0.00	12.65	1	2,578	0.04%
2019/01/15	0	0.00	0	12.25	12.25	0	2,947	0.00%
2019/01/11	0	0.00	14	12.70	12.70	-14	3,224	-0.43%
2019/01/09	0	12.10	0	0.00	12.15	0	3,488	0.00%
2019/01/07	0	0.00	2	12.20	12.30	-2	3,956	-0.05%
2019/01/04	0	0.00	0.5	11.95	12.00	-0.5	4,354	-0.01%
2019/01/02	0	0.00	2	12.00	12.05	-2	4,743	-0.04%
2018/12/27	0	0.00	1	11.85	11.85	-1	5,593	-0.02%
2018/12/25	0.3	11.90	0	0.00	11.90	0.3	5,693	0.01%
2018/12/20	0	0.00	2	12.45	12.20	-2	5,809	-0.03%
2018/12/13	2.3	12.71	0	0.00	12.55	2.3	6,021	0.04%
2018/12/11	0.6	12.10	0.5	12.10	12.25	0.1	6,019	0.00%
2018/12/10	0.5	12.15	0	0.00	12.20	0.5	6,097	0.01%
2018/12/07	1	12.45	0	0.00	12.45	1	6,105	0.02%
2018/12/06	0	12.15	50	12.40	12.15	-50	6,146	-0.81%
2018/12/05	0	0.00	2.4	12.64	12.70	-2.4	6,111	-0.04%
2018/12/04	53	12.60	0	0.00	12.90	53	6,048	0.88%
2018/12/03	1	11.75	0	0.00	11.75	1	5,846	0.02%
2018/11/16	9	7.49	0	0.00	7.56	9	5,848	0.15%
2018/11/15	4	7.38	0	0.00	7.40	4	5,877	0.07%
2018/11/06	0	0.00	10	8.03	7.90	-10	5,979	-0.17%
2018/11/02	0	0.00	15	7.30	7.13	-15	5,968	-0.25%
2018/11/01	2	7.00	0	0.00	7.10	2	6,125	0.03%
2018/10/26	0	0.00	16	6.72	6.88	-16	6,212	-0.26%
2018/10/25	15	6.97	10	7.15	6.88	5	6,157	0.08%
2018/10/18	25.1	8.50	0	0.00	8.52	25.1	5,798	0.43%
2018/10/11	7	8.98	30	8.98	8.98	-23	5,742	-0.40%
2018/10/09	15	10.00	2	10.00	9.97	13	5,893	0.22%
2018/10/08	5	10.30	30	10.32	10.30	-25	6,220	-0.40%
2018/10/05	40	10.91	6	10.63	10.70	34	6,270	0.54%
2018/10/04	32	11.42	72	11.45	11.30	-40	6,077	-0.66%
2018/10/03	50	12.20	2	12.48	12.00	48	5,960	0.81%
2018/10/02	42	11.74	47	12.21	12.50	-5	5,819	-0.09%
2018/10/01	11	11.51	33	11.67	11.50	-22	5,625	-0.39%
2018/09/28	30	11.50	1	11.20	11.20	29	5,497	0.53%
2018/09/27	12	11.86	34.6	11.49	11.40	-22.6	5,304	-0.43%
2018/09/26	0	0.00	10	11.00	11.30	-10	4,790	-0.21%
2018/09/25	5	10.35	12	10.41	10.30	-7	4,541	-0.15%
2018/09/21	0	0.00	1	9.99	9.92	-1	4,534	-0.02%
2018/09/19	0	0.00	10	10.05	10.00	-10	4,598	-0.22%
2018/09/18	53	10.17	10	10.20	10.00	43	4,610	0.93%
2018/09/17	5	10.50	0	0.00	10.45	5	4,633	0.11%
2018/09/14	19	10.51	20	10.45	10.60	-1	4,725	-0.02%
2018/09/13	1	9.87	2	10.20	10.00	-1	4,686	-0.02%
2018/09/12	45	9.96	0	0.00	9.93	45	4,707	0.96%
2018/09/10	10	9.56	0	0.00	9.37	10	4,691	0.21%
2018/09/05	2	9.71	3	9.72	9.67	-1	4,828	-0.02%
2018/09/04	0	0.00	2	10.00	9.99	-2	4,847	-0.04%
2018/09/03	10	10.00	0	0.00	10.10	10	4,980	0.20%
2018/08/31	0	0.00	50	10.30	10.35	-50	5,074	-0.99%
2018/08/30	0	0.00	12	10.40	10.30	-12	5,245	-0.23%
2018/08/28	70	10.45	3	10.45	10.35	67	5,480	1.22%
2018/08/24	3	10.28	0	0.00	10.15	3	6,040	0.05%
2018/08/23	3	10.20	0	0.00	10.20	3	6,359	0.05%
2018/08/22	2	10.10	4	10.35	10.40	-2	6,594	-0.03%
2018/08/21	0	0.00	5	10.25	10.30	-5	6,642	-0.08%
2018/08/17	18	10.34	0	0.00	10.25	18	6,617	0.27%
2018/08/16	0	0.00	10	10.45	10.50	-10	6,584	-0.15%
2018/08/13	18	10.28	60	10.75	10.45	-42	6,475	-0.65%
2018/08/10	12	11.01	0	0.00	10.65	12	6,390	0.19%
2018/08/09	2	10.95	10	11.05	10.95	-8	6,358	-0.13%
2018/08/08	30	10.75	7	11.00	11.05	23	6,357	0.36%
2018/08/07	5	10.60	10	10.80	10.55	-5	6,185	-0.08%
2018/08/06	3	10.83	15	10.78	11.00	-12	6,114	-0.20%
2018/08/02	10	10.20	0	0.00	10.20	10	5,967	0.17%
2018/07/31	20	10.33	0	0.00	10.35	20	5,921	0.34%
2018/07/30	0	0.00	100	10.25	10.25	-100	5,907	-1.69%
2018/07/23	10	10.20	12	10.15	10.20	-2	5,801	-0.03%
2018/07/19	7	10.61	0	0.00	10.70	7	5,692	0.12%
2018/07/18	3	11.25	15	11.15	11.05	-12	5,578	-0.22%
2018/07/17	18	11.88	26	11.78	11.65	-8	5,430	-0.15%
2018/07/16	13	11.87	13.6	11.66	11.90	-0.6	5,096	-0.01%
2018/07/13	5	10.90	5	11.15	10.85	0	4,651	0.00%
2018/07/12	0	0.00	5	10.80	10.80	-5	4,529	-0.11%
2018/07/11	5	10.65	10	10.95	10.80	-5	4,484	-0.11%
2018/07/10	10	10.88	10	10.85	10.80	0	4,425	0.00%
2018/07/09	5	10.75	10	10.50	10.80	-5	4,279	-0.12%
2018/07/04	0	0.00	5	9.86	9.78	-5	4,054	-0.12%
2018/06/29	15	10.22	5	10.15	10.15	10	3,924	0.25%
2018/06/28	10	9.98	3	9.96	9.96	7	3,853	0.18%
2018/06/27	0	0.00	5.1	10.00	9.91	-5.1	3,809	-0.13%
2018/06/26	5	10.00	0	0.00	10.05	5	3,780	0.13%
2018/06/25	2	10.65	0	0.00	10.35	2	3,702	0.05%
2018/06/22	5	10.45	10	9.72	10.35	-5	3,560	-0.14%
2018/06/14	5	9.70	1	9.72	9.72	4	3,376	0.12%
2018/06/13	11	10.01	20	10.05	10.00	-9	3,319	-0.27%
2018/06/12	0	0.00	15	9.78	9.70	-15	3,210	-0.47%
2018/06/11	2	9.72	104	9.71	9.90	-102	3,108	-3.28%	大賣/鉅額交易
2018/06/08	5	10.00	30	10.07	10.10	-25	2,953	-0.85%
2018/06/07	10	10.85	5	11.14	10.60	5	2,794	0.18%
2018/06/06	0	0.00	10	10.45	10.40	-10	2,613	-0.38%
2018/06/05	10	10.85	12	10.89	10.70	-2	2,513	-0.08%
2018/06/04	40	10.16	31	10.20	11.15	9	2,354	0.38%
2018/06/01	41	10.56	16	10.25	10.25	25	2,057	1.22%
2018/05/31	15	10.47	7	10.28	10.50	8	1,723	0.46%
2018/05/30	1	9.55	5	9.39	9.55	-4	1,379	-0.29%
2018/05/29	12	8.69	3	8.69	8.69	9	1,125	0.80%
2018/05/22	0	0.00	0.1	7.93	7.96	-0.1	1,006	-0.01%
2018/05/21	0	0.00	3	7.94	7.95	-3	1,001	-0.30%
2018/05/18	0	0.00	1	7.88	7.88	-1	991	-0.10%
2018/05/17	2.4	7.55	0	0.00	7.84	2.4	1,001	0.24%
2018/05/15	10	8.05	0	0.00	8.01	10	916	1.09%
2018/04/26	0	0.00	1	8.13	8.12	-1	1,009	-0.10%
2018/04/24	1	8.25	0	0.00	8.20	1	1,019	0.10%
2018/04/18	2	8.59	0	0.00	8.61	2	1,026	0.19%
2018/04/16	0	0.00	12	8.79	8.75	-12	1,047	-1.15%
2018/04/12	2	8.82	0	0.00	8.78	2	1,069	0.19%
2018/04/09	0	0.00	10	8.65	8.74	-10	1,023	-0.98%
2018/04/03	0	0.00	20	8.45	8.48	-20	1,001	-2.00%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/28	3	8.75	0	0.00	8.65	3	1,042	0.29%
2018/03/27	3	8.70	0	0.00	8.77	3	1,069	0.28%
2018/03/22	0	0.00	6	8.90	8.90	-6	1,101	-0.54%
2018/03/08	0	8.75	0	0.00	8.80	0	1,109	0.00%
2018/01/31	0	0.00	0.1	9.05	9.08	-0.1	2,232	0.00%
2018/01/25	1	9.36	0	0.00	9.30	1	2,244	0.04%
2018/01/24	0	0.00	50	9.18	9.24	-50	2,274	-2.20%
2018/01/10	1	9.19	0	0.00	9.19	1	2,243	0.04%
2018/01/08	1	9.49	0	0.00	9.45	1	2,226	0.04%
2018/01/04	0	0.00	1	9.43	9.43	-1	2,199	-0.05%
2018/01/03	0	0.00	10	9.40	9.37	-10	2,195	-0.46%
2018/01/02	0	0.00	2	9.37	9.38	-2	2,191	-0.09%