華泰 (2329)-日盛-中壢券商分點個股進出

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
64.6
漲跌
▼3.0
漲幅
-4.44%
成交量
22,409張
產業
上市半導體類股
615人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/06	0	0.00	20	20.90	21.00	-20	3,597	-0.56%
2023/03/31	2	20.70	20	20.79	20.55	-18	3,551	-0.51%
2023/03/29	5	20.95	21	20.81	20.65	-16	3,476	-0.46%
2023/03/28	0	0.00	6	20.48	20.50	-6	3,280	-0.18%
2023/03/27	15	20.91	0	0.00	20.90	15	3,200	0.47%
2023/03/24	10	20.38	10	20.20	20.20	0	3,048	0.00%
2023/03/21	0	0.00	15	19.87	19.75	-15	2,943	-0.51%
2023/03/20	5	19.65	1	19.60	19.65	4	2,959	0.14%
2023/03/16	3	19.62	0	0.00	19.45	3	3,129	0.10%
2023/03/15	10	20.20	10	19.85	19.85	0	3,133	0.00%
2023/03/14	1	20.00	0	0.00	19.95	1	3,158	0.03%
2023/03/13	0	0.00	1	20.00	20.15	-1	3,213	-0.03%
2023/03/10	3	20.30	2	20.20	20.30	1	3,243	0.03%
2023/03/09	21	21.00	0	0.00	20.95	21	3,258	0.64%
2023/03/08	1	20.90	20	20.58	21.00	-19	3,202	-0.59%
2023/03/07	0	0.00	11	20.22	20.35	-11	3,044	-0.36%
2023/03/06	5	19.95	1	20.00	20.00	4	3,009	0.13%
2023/03/03	7	20.07	10	20.21	20.05	-3	2,986	-0.10%
2023/03/02	10	20.00	0	0.00	19.80	10	2,928	0.34%
2023/02/24	4	19.80	4	19.69	19.65	0	2,970	0.00%
2023/02/23	16	19.71	13	19.85	19.90	3	2,938	0.10%
2023/02/22	10	19.55	10	19.60	19.60	0	2,966	0.00%
2023/02/21	3	19.75	4	19.56	19.55	-1	2,966	-0.03%
2023/02/20	4	19.85	4	19.91	19.90	0	3,043	0.00%
2023/02/17	19	19.61	3	19.45	20.00	16	3,226	0.50%
2023/02/16	0	0.00	4	19.60	19.55	-4	3,076	-0.13%
2023/02/15	1	19.00	0	0.00	19.00	1	3,053	0.03%
2023/02/14	0	0.00	3	19.25	19.05	-3	3,063	-0.10%
2023/02/10	3	19.15	4	19.16	19.10	-1	3,088	-0.03%
2023/02/09	3	19.47	1	19.40	19.45	2	3,080	0.06%
2023/02/08	3	19.55	8	19.64	19.55	-5	3,110	-0.16%
2023/02/07	5	19.64	0	0.00	19.65	5	3,118	0.16%
2023/02/06	9	19.50	17	19.60	19.65	-8	3,110	-0.26%
2023/02/03	23	19.81	3	19.80	19.80	20	3,090	0.65%
2023/02/02	35	19.91	4	19.81	20.10	31	3,004	1.03%
2023/01/31	8	18.62	8	18.59	18.60	0	2,511	0.00%
2023/01/30	0	0.00	2	18.25	18.10	-2	2,455	-0.08%
2023/01/13	3	17.95	3	17.80	17.80	0	2,460	0.00%
2023/01/12	6	18.05	6	18.15	18.00	0	2,459	0.00%
2023/01/10	0	0.00	3	18.15	18.15	-3	2,461	-0.12%
2023/01/06	0	0.00	1	18.05	18.05	-1	2,485	-0.04%
2023/01/05	0	0.00	2	17.90	17.80	-2	2,492	-0.08%
2023/01/03	6	17.60	0	0.00	17.65	6	2,523	0.24%
2022/12/30	3	17.77	10	17.60	17.55	-7	2,539	-0.28%
2022/12/29	3	17.15	3	17.30	17.70	0	2,536	0.00%
2022/12/26	0	0.00	3	17.70	17.70	-3	2,578	-0.12%
2022/12/23	0	0.00	1	17.60	17.60	-1	2,611	-0.04%
2022/12/21	1	17.45	1	17.55	17.55	0	2,629	0.00%
2022/12/20	3	17.70	3	17.65	17.35	0	2,631	0.00%
2022/12/19	1	18.00	3	18.05	18.05	-2	2,641	-0.08%
2022/12/16	0	0.00	1	18.15	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	18.20	3	18.35	18.20	-2	2,666	-0.08%
2022/12/09	13	18.93	13	18.59	18.55	0	2,660	0.00%
2022/12/08	2	19.20	1	19.10	19.00	1	2,651	0.04%
2022/12/07	3	18.55	3	18.30	18.30	0	2,518	0.00%
2022/12/06	6	18.98	0	0.00	18.70	6	2,504	0.24%
2022/12/05	12	19.13	10	19.25	19.25	2	2,476	0.08%
2022/12/02	10	19.05	30	19.05	19.05	-20	2,456	-0.81%
2022/11/23	0	0.00	3	19.02	19.05	-3	2,413	-0.12%
2022/11/18	6	18.90	3	18.80	18.55	3	2,545	0.12%
2022/11/17	0	0.00	3	18.70	18.70	-3	2,492	-0.12%
2022/11/16	10	18.54	9	18.70	18.55	1	2,530	0.04%
2022/11/15	3	18.63	0	0.00	18.85	3	2,478	0.12%
2022/11/14	3	17.65	3	17.80	17.70	0	2,369	0.00%
2022/11/11	0	0.00	1	17.75	17.75	-1	2,440	-0.04%
2022/11/10	0	0.00	10	17.60	17.55	-10	2,592	-0.39%
2022/11/09	0	0.00	5	17.45	17.35	-5	2,705	-0.18%
2022/11/08	0	0.00	6	17.28	17.10	-6	2,750	-0.22%
2022/11/04	1	17.30	1	17.40	17.20	0	2,971	0.00%
2022/11/03	1	17.05	6	17.11	17.25	-5	2,930	-0.17%
2022/10/26	3	15.65	3	15.55	15.55	0	3,179	0.00%
2022/10/25	0	0.00	3	15.90	15.60	-3	3,201	-0.09%
2022/10/21	1	15.70	1	15.75	15.60	0	3,266	0.00%
2022/10/20	3	15.55	0	0.00	15.70	3	3,274	0.09%
2022/10/18	0	0.00	30	15.82	15.90	-30	3,289	-0.91%
2022/10/17	5	15.03	5	15.39	15.65	0	3,304	0.00%
2022/10/14	0	0.00	8	15.68	15.70	-8	3,343	-0.24%
2022/10/13	30	15.28	0	0.00	14.70	30	3,378	0.89%
2022/10/12	3	15.80	20	16.00	15.80	-17	3,356	-0.51%
2022/10/11	0	0.00	10	16.05	15.90	-10	3,361	-0.30%
2022/10/07	24	17.16	20	17.00	17.00	4	3,350	0.12%
2022/10/06	6	17.05	0	0.00	17.10	6	3,342	0.18%
2022/10/05	3	17.00	0	0.00	17.10	3	3,339	0.09%
2022/10/03	0	0.00	2	16.38	16.35	-2	3,300	-0.06%
2022/09/30	3	16.23	11	15.89	16.30	-8	3,309	-0.24%
2022/09/29	0	0.00	5	15.89	15.90	-5	3,296	-0.15%
2022/09/28	0	0.00	11	15.58	15.40	-11	3,298	-0.33%
2022/09/26	16	16.25	5	16.04	15.90	11	3,302	0.33%
2022/09/22	0	0.00	10	17.25	17.50	-10	3,349	-0.30%
2022/09/21	10	17.05	0	0.00	17.10	10	3,337	0.30%
2022/09/20	10	17.30	0	0.00	17.25	10	3,333	0.30%
2022/09/19	26	17.45	6	17.40	17.40	20	3,328	0.60%
2022/09/16	27	17.92	20	17.75	17.75	7	3,338	0.21%
2022/09/14	10	17.68	0	0.00	17.75	10	3,341	0.30%
2022/09/08	1	17.80	3	17.90	17.80	-2	3,423	-0.06%
2022/09/07	10	17.00	0	0.00	17.15	10	3,413	0.29%
2022/09/06	16	17.51	8	17.54	17.30	8	3,410	0.23%
2022/09/05	9	17.76	3	17.85	17.70	6	3,407	0.18%
2022/09/02	3	18.35	10	18.20	18.20	-7	3,390	-0.21%
2022/09/01	0	0.00	3	18.25	18.35	-3	3,386	-0.09%
2022/08/30	0	0.00	10	18.56	18.45	-10	3,360	-0.30%
2022/08/29	20	18.40	21	18.35	18.30	-1	3,335	-0.03%
2022/08/26	33	18.95	65	19.14	19.10	-32	3,304	-0.97%
2022/08/25	20	18.55	150	18.69	18.75	-130	3,157	-4.12%	大賣/鉅額交易
2022/08/24	23	18.40	163	18.49	18.45	-140	3,140	-4.46%	大賣/鉅額交易
2022/08/23	13	18.49	53	18.45	18.45	-40	3,237	-1.24%
2022/08/22	12	18.80	23	18.82	18.80	-11	3,290	-0.33%
2022/08/19	30	18.50	14	18.73	18.80	16	3,341	0.48%
2022/08/18	1	18.35	4	18.45	18.50	-3	3,220	-0.09%
2022/08/17	4	18.15	13	18.24	18.25	-9	3,128	-0.29%
2022/08/16	8	17.71	4	17.84	17.75	4	2,945	0.14%
2022/08/15	1	17.50	6	17.30	17.50	-5	2,815	-0.18%
2022/08/12	8	17.09	0	0.00	17.10	8	2,756	0.29%
2022/08/11	3	16.85	5	16.60	16.85	-2	2,625	-0.08%
2022/08/10	0	0.00	7	16.00	15.95	-7	2,589	-0.27%
2022/08/09	0	0.00	5	15.98	16.00	-5	2,649	-0.19%
2022/08/08	9	16.02	3	16.25	16.20	6	2,689	0.22%
2022/08/05	13	16.40	8	16.51	16.25	5	2,775	0.18%
2022/08/04	3	15.70	1	16.20	16.20	2	2,683	0.07%
2022/08/03	3	15.77	3	15.90	15.70	0	2,654	0.00%
2022/08/02	0	0.00	3	15.95	15.90	-3	2,634	-0.11%
2022/08/01	5	16.29	0	0.00	16.25	5	2,634	0.19%
2022/07/29	1	16.25	2	16.35	16.40	-1	2,662	-0.04%
2022/07/28	5	15.83	4	15.84	15.95	1	2,638	0.04%
2022/07/27	0	0.00	6	15.35	15.80	-6	2,603	-0.23%
2022/07/26	10	15.34	5	15.20	15.15	5	2,596	0.19%
2022/07/25	4	15.69	0	0.00	15.60	4	2,603	0.15%
2022/07/21	0	0.00	2	15.90	15.90	-2	2,630	-0.08%
2022/07/20	3	16.75	0	0.00	16.50	3	2,594	0.12%
2022/07/18	5	16.35	0	0.00	16.60	5	2,561	0.20%
2022/07/15	10	16.20	0	0.00	16.15	10	2,547	0.39%
2022/07/13	0	0.00	3	15.75	15.65	-3	2,542	-0.12%
2022/07/12	8	15.39	3	15.25	15.25	5	2,558	0.20%
2022/07/11	3	15.95	3	16.05	16.00	0	2,575	0.00%
2022/07/08	3	16.00	0	0.00	16.05	3	2,580	0.12%
2022/07/07	30	15.52	3	15.30	15.60	27	2,571	1.05%
2022/07/06	3	15.30	0	0.00	15.00	3	2,566	0.12%
2022/07/01	6	15.63	0	0.00	15.30	6	2,570	0.23%
2022/06/30	19	16.28	0	0.00	16.05	19	2,536	0.75%
2022/06/29	10	16.85	1	17.10	17.10	9	2,499	0.36%
2022/06/28	7	17.20	0	0.00	17.20	7	2,495	0.28%
2022/06/27	0	0.00	7	17.50	17.60	-7	2,499	-0.28%
2022/06/24	0	0.00	15	17.18	17.10	-15	2,488	-0.60%
2022/06/23	10	16.70	0	0.00	16.80	10	2,483	0.40%
2022/06/22	58	17.11	1	16.95	17.00	57	2,467	2.31%
2022/06/21	5	17.75	10	17.60	17.75	-5	2,449	-0.20%
2022/06/20	60	17.34	0	0.00	17.00	60	2,451	2.45%
2022/06/17	31	17.95	0	0.00	17.80	31	2,430	1.28%
2022/06/16	74	18.78	4	19.35	18.50	70	2,392	2.93%
2022/06/15	10	18.95	0	0.00	19.05	10	2,388	0.42%
2022/06/14	20	18.88	10	19.13	19.05	10	2,404	0.42%
2022/06/13	16	19.30	0	0.00	19.10	16	2,397	0.67%
2022/06/10	6	20.07	0	0.00	20.00	6	2,386	0.25%
2022/06/07	0	0.00	1	20.70	20.65	-1	2,382	-0.04%
2022/06/02	9	21.15	3	21.03	21.10	6	2,449	0.24%
2022/06/01	1	21.05	6	21.18	21.05	-5	2,476	-0.20%
2022/05/31	5	21.15	6	21.44	21.30	-1	2,446	-0.04%
2022/05/30	12	20.98	7	20.99	21.15	5	2,343	0.21%
2022/05/27	2	20.70	2	20.60	20.65	0	2,236	0.00%
2022/05/26	1	20.05	0	0.00	20.00	1	2,153	0.05%
2022/05/25	0	0.00	1	20.30	20.25	-1	2,184	-0.05%
2022/05/24	1	20.10	0.1	20.15	19.95	0.9	2,229	0.04%
2022/05/23	1	20.40	0	0.00	20.25	1	2,221	0.05%
2022/05/19	5	20.50	1	20.70	20.65	4	2,222	0.18%
2022/05/18	2	20.63	3	20.70	20.40	-1	2,193	-0.05%
2022/05/17	0	0.00	6	20.50	20.65	-6	2,167	-0.28%
2022/05/16	5	20.25	0	0.00	20.00	5	2,114	0.24%
2022/05/13	5	20.09	17	20.23	20.10	-12	2,068	-0.58%
2022/05/12	6	19.69	1	19.55	19.70	5	1,991	0.25%
2022/05/11	11	19.48	2	19.95	19.70	9	1,957	0.46%
2022/05/10	11	19.45	0	0.00	19.75	11	1,951	0.56%
2022/05/09	1	19.50	5	19.85	19.30	-4	1,956	-0.20%
2022/05/06	1	19.80	3	20.05	20.40	-2	1,947	-0.10%
2022/05/05	1	19.75	0	0.00	19.95	1	1,911	0.05%
2022/05/03	0	0.00	1	19.25	19.45	-1	1,971	-0.05%
2022/04/29	1	19.25	2	19.45	19.25	-1	2,008	-0.05%
2022/04/27	28	18.13	25	18.80	18.70	3	2,042	0.15%
2022/04/26	0	0.00	10	19.06	18.95	-10	2,014	-0.50%
2022/04/22	7	19.66	0	0.00	19.70	7	2,090	0.33%
2022/04/21	1	20.05	0	0.00	20.00	1	2,135	0.05%
2022/04/20	0	0.00	3	20.10	20.10	-3	2,148	-0.14%
2022/04/19	0	0.00	50	20.15	19.85	-50	2,199	-2.27%
2022/04/18	3	19.65	0	0.00	19.70	3	2,256	0.13%
2022/04/15	3	20.10	0	0.00	19.95	3	2,276	0.13%
2022/04/14	3	20.40	0	0.00	20.40	3	2,340	0.13%
2022/04/13	0	0.00	1	20.40	20.70	-1	2,392	-0.04%
2022/04/12	6	20.23	1	20.15	20.20	5	2,452	0.20%
2022/04/11	7	20.56	7	20.53	20.45	0	2,480	0.00%
2022/04/07	7	21.29	0	0.00	21.00	7	2,695	0.26%
2022/04/06	1	21.70	2	21.85	21.70	-1	2,729	-0.04%
2022/03/29	0	0.00	1	22.75	22.75	-1	3,600	-0.03%
2022/03/28	0	0.00	8	22.53	22.55	-8	3,635	-0.22%
2022/03/25	0	0.00	6	22.95	22.80	-6	3,660	-0.16%
2022/03/22	0	0.00	6	22.88	22.95	-6	3,750	-0.16%
2022/03/21	10	22.60	0	0.00	22.45	10	3,745	0.27%
2022/03/18	0	0.00	1	22.30	22.50	-1	3,815	-0.03%
2022/03/17	0	0.00	1	21.75	22.05	-1	3,936	-0.03%
2022/03/16	2	21.10	0	0.00	21.10	2	3,959	0.05%
2022/03/15	4	21.43	0	0.00	21.20	4	4,129	0.10%
2022/03/09	0	0.00	4	21.30	21.30	-4	4,772	-0.08%
2022/03/07	0	0.00	6	22.41	22.20	-6	5,222	-0.11%
2022/03/04	0	0.00	2	23.00	23.05	-2	5,277	-0.04%
2022/03/03	0	0.00	1	23.30	23.35	-1	5,345	-0.02%
2022/02/25	1	22.95	1	23.00	22.70	0	5,533	0.00%
2022/02/24	4	22.73	0	0.00	22.35	4	5,639	0.07%
2022/02/23	0	0.00	2	23.20	23.20	-2	5,791	-0.03%
2022/02/22	2	23.10	5	23.30	23.05	-3	5,874	-0.05%
2022/02/21	0	0.00	3	23.70	23.65	-3	5,954	-0.05%
2022/02/18	0	0.00	10	23.50	23.80	-10	6,058	-0.17%
2022/02/16	10	23.60	2	23.65	23.55	8	6,238	0.13%
2022/02/15	5	23.37	0	0.00	23.20	5	6,357	0.08%
2022/02/14	3	23.20	0	0.00	23.20	3	6,539	0.05%
2022/02/11	1	24.10	2	24.05	24.05	-1	6,605	-0.02%
2022/02/10	19	24.56	0	0.00	24.50	19	6,711	0.28%
2022/02/09	3	24.10	1	23.80	24.20	2	6,795	0.03%
2022/01/26	6	22.75	5	22.70	22.70	1	7,002	0.01%
2022/01/25	1	22.75	0	0.00	22.70	1	7,087	0.01%
2022/01/24	4	23.18	1	23.15	23.10	3	7,187	0.04%
2022/01/21	12	23.84	0	0.00	23.60	12	7,435	0.16%
2022/01/20	12	23.95	0	0.00	24.35	12	7,539	0.16%
2022/01/19	0	0.00	2	24.25	24.30	-2	7,641	-0.03%
2022/01/18	4	24.95	2	25.40	24.65	2	7,734	0.03%
2022/01/17	7	24.44	0	0.00	24.60	7	7,680	0.09%
2022/01/14	6	23.63	0	0.00	23.90	6	7,718	0.08%
2022/01/12	5	24.20	3	24.20	24.25	2	7,828	0.03%
2022/01/11	17	24.40	0	0.00	24.40	17	7,860	0.22%
2022/01/10	1	24.50	0	0.00	24.80	1	7,841	0.01%
2022/01/07	18	25.34	0	0.00	24.85	18	7,898	0.23%
2022/01/05	6	25.59	3	25.40	25.40	3	7,983	0.04%
2022/01/04	1	25.80	2	26.03	25.90	-1	7,991	-0.01%
2022/01/03	0	0.00	3	26.00	26.00	-3	8,047	-0.04%
2021/12/30	5	26.41	11	26.35	26.50	-6	8,119	-0.07%
2021/12/29	2	25.95	5	26.00	25.90	-3	8,022	-0.04%
2021/12/28	8	26.23	2	26.28	26.10	6	8,111	0.07%
2021/12/27	8	26.21	2	26.20	26.30	6	8,177	0.07%
2021/12/24	30	26.71	29	26.42	26.10	1	8,241	0.01%
2021/12/23	11	25.62	0.1	25.05	26.00	11	7,860	0.14%
2021/12/22	0	0.00	1	25.00	24.95	-1	8,015	-0.01%
2021/12/21	0	0.00	1	24.95	24.95	-1	8,057	-0.01%
2021/12/20	4	25.11	1	25.10	25.00	3	8,097	0.04%
2021/12/17	0.2	25.30	0	0.00	25.30	0.2	8,264	0.00%
2021/12/16	0	0.00	1	25.90	25.80	-1	8,364	-0.01%
2021/12/14	0	0.00	9	25.57	25.30	-9	8,502	-0.11%
2021/12/13	5	26.63	2	26.65	26.25	3	8,512	0.04%
2021/12/10	1	26.00	2	26.10	25.95	-1	8,451	-0.01%
2021/12/09	5	26.46	8	26.81	25.95	-3	8,501	-0.04%
2021/12/08	8	26.64	5	26.70	26.65	3	8,413	0.04%
2021/12/07	10	26.91	25	26.46	26.95	-15	8,399	-0.18%
2021/12/06	1	25.50	0	0.00	25.75	1	8,303	0.01%
2021/12/03	12	25.77	6	25.75	25.85	6	8,521	0.07%
2021/12/02	33	26.06	10	26.30	25.55	23	8,803	0.26%
2021/12/01	1	24.75	10	25.16	25.70	-9	9,548	-0.09%
2021/11/29	3	23.73	0	0.00	23.80	3	10,567	0.03%
2021/11/26	6	24.04	0	0.00	23.80	6	10,922	0.05%
2021/11/24	2	25.03	14	24.94	25.10	-12	11,330	-0.11%
2021/11/23	12	24.95	5	24.90	24.85	7	11,723	0.06%
2021/11/22	3	25.85	0	0.00	25.70	3	11,838	0.03%
2021/11/19	20	25.35	0	0.00	25.30	20	12,071	0.17%
2021/11/18	8	25.35	2	25.60	25.35	6	12,392	0.05%
2021/11/17	17	25.94	4	25.73	25.85	13	12,602	0.10%
2021/11/16	12	25.73	8	25.60	25.50	4	12,816	0.03%
2021/11/15	0	0.00	11	25.68	25.75	-11	13,149	-0.08%
2021/11/12	6	25.58	2	25.85	25.40	4	13,512	0.03%
2021/11/11	34	26.14	18	26.00	25.90	16	13,878	0.12%
2021/11/10	6	25.78	2	25.75	25.85	4	14,082	0.03%
2021/11/09	3	25.57	4	25.69	25.50	-1	14,523	-0.01%
2021/11/08	2	25.45	2	25.35	25.30	0	14,856	0.00%
2021/11/05	5	25.00	1	24.65	25.05	4	15,420	0.03%
2021/11/04	0	0.00	11	25.17	24.85	-11	16,066	-0.07%
2021/11/03	2	24.60	17	25.05	24.80	-15	16,887	-0.09%
2021/11/02	18	24.82	6	25.03	24.60	12	17,873	0.07%
2021/11/01	0	0.00	5	25.50	25.20	-5	19,361	-0.03%
2021/10/29	11	24.85	24	25.19	24.80	-13	20,593	-0.06%
2021/10/28	3	25.30	7	25.17	25.30	-4	21,082	-0.02%
2021/10/27	1	24.85	5	24.78	24.85	-4	23,640	-0.02%
2021/10/26	1	24.85	5	25.08	24.20	-4	24,613	-0.02%
2021/10/25	6	24.35	7	24.65	24.85	-1	24,828	0.00%
2021/10/22	4	24.40	8	24.69	24.70	-4	25,269	-0.02%
2021/10/21	2	24.50	21	24.42	24.35	-19	25,652	-0.07%
2021/10/20	11	24.79	3	24.72	24.70	8	26,475	0.03%
2021/10/19	0	0.00	3	24.43	24.20	-3	27,356	-0.01%
2021/10/18	3	24.02	0	0.00	23.55	3	27,947	0.01%
2021/10/15	10	23.85	1	24.05	24.05	9	28,306	0.03%
2021/10/14	14	23.40	4	23.25	23.35	10	28,607	0.03%
2021/10/13	3	23.02	0	0.00	22.90	3	28,736	0.01%
2021/10/08	1	24.90	0	0.00	24.30	1	28,979	0.00%
2021/10/07	0	0.00	3	24.37	24.50	-3	29,468	-0.01%
2021/10/06	16	23.79	14	23.42	23.35	2	30,035	0.01%
2021/10/05	6	23.14	6	23.68	24.00	0	30,507	0.00%
2021/10/04	6	24.35	5	23.52	23.15	1	30,659	0.00%
2021/10/01	14	24.24	12	24.13	24.00	2	31,560	0.01%
2021/09/30	1	25.05	6	25.31	25.40	-5	31,833	-0.02%
2021/09/29	28	24.73	34	24.96	24.45	-6	31,939	-0.02%
2021/09/28	0	0.00	5	26.42	26.30	-5	31,987	-0.02%
2021/09/27	6	26.88	0	0.00	26.75	6	32,062	0.02%
2021/09/24	2	27.60	5	27.44	27.10	-3	32,188	-0.01%
2021/09/23	4	27.00	9	26.96	27.00	-5	32,151	-0.02%
2021/09/22	3	25.83	7	25.94	26.05	-4	32,242	-0.01%
2021/09/17	14	26.34	16	26.48	26.90	-2	32,593	-0.01%
2021/09/16	3	26.72	2	26.75	26.50	1	32,894	0.00%
2021/09/15	5	26.77	4	26.61	26.55	1	33,411	0.00%
2021/09/14	7	27.41	8	27.10	27.05	-1	33,577	0.00%
2021/09/13	0	0.00	1	27.70	27.30	-1	33,755	0.00%
2021/09/10	14	27.66	6	27.83	27.85	8	33,973	0.02%
2021/09/09	8	27.47	6	27.47	27.95	2	34,599	0.01%
2021/09/08	20	27.19	6	27.03	26.80	14	34,685	0.04%
2021/09/07	30	28.04	2	28.75	27.70	28	34,619	0.08%
2021/09/06	53	29.41	25	29.63	28.90	28	34,423	0.08%
2021/09/03	10	28.91	30	29.02	29.40	-20	33,588	-0.06%
2021/09/02	17	28.52	10	28.90	27.90	7	33,244	0.02%
2021/09/01	27	28.44	19	28.77	29.00	8	33,869	0.02%
2021/08/31	11	27.79	9	27.86	28.45	2	34,248	0.01%
2021/08/30	4	27.36	4	27.51	27.60	0	35,891	0.00%
2021/08/27	20	27.45	20	27.58	27.00	0	35,986	0.00%
2021/08/26	11	27.04	0	0.00	27.15	11	35,694	0.03%
2021/08/25	10	27.17	7	27.31	27.15	3	35,638	0.01%
2021/08/24	17	26.22	7	26.29	26.45	10	35,385	0.03%
2021/08/23	12	26.71	10	26.78	26.85	2	35,266	0.01%
2021/08/20	5	25.35	5	25.56	25.45	0	35,380	0.00%
2021/08/19	36	25.58	10	26.00	25.20	26	35,169	0.07%
2021/08/18	28	25.90	25	26.03	27.35	3	35,150	0.01%
2021/08/17	13	26.87	33	26.58	25.40	-20	34,874	-0.06%
2021/08/16	15	27.39	2	27.43	27.25	13	34,484	0.04%
2021/08/13	12	28.45	16	28.15	27.55	-4	34,199	-0.01%
2021/08/12	12	29.08	28.2	29.20	29.70	-16.2	33,748	-0.05%
2021/08/11	21.2	29.63	38	28.68	28.25	-16.8	33,401	-0.05%
2021/08/10	27	29.87	17	29.85	29.80	10	32,830	0.03%
2021/08/09	10	31.53	14	31.70	30.50	-4	32,282	-0.01%
2021/08/06	23	31.94	37.4	32.11	31.00	-14.4	31,464	-0.05%
2021/08/05	215	32.21	231	32.07	32.45	-16	30,545	-0.05%	大買/大賣/
2021/08/04	26	29.91	230	30.00	30.70	-204	29,210	-0.70%	大賣/鉅額交易
2021/08/03	28	27.99	36	27.97	28.20	-8	28,117	-0.03%
2021/08/02	117	26.96	89	27.08	27.50	28	27,503	0.10%	大買/
2021/07/30	4	26.15	64	26.41	27.00	-60	25,245	-0.24%
2021/07/29	23	24.42	1	24.20	24.55	22	24,347	0.09%
2021/07/28	4	23.40	19	24.31	24.75	-15	24,346	-0.06%
2021/07/27	52	24.89	8	24.67	24.40	44	24,156	0.18%
2021/07/26	29	24.68	52.2	24.83	25.00	-23.2	23,886	-0.10%
2021/07/23	49	23.81	60.7	23.83	24.15	-11.7	23,118	-0.05%
2021/07/22	25	23.24	46	23.25	23.25	-21	22,343	-0.09%
2021/07/21	27	22.37	16	23.20	22.25	11	21,957	0.05%
2021/07/20	46	22.81	18	22.93	22.85	28	22,620	0.12%
2021/07/19	10	22.75	3	22.85	22.90	7	22,383	0.03%
2021/07/16	13	22.30	20	22.38	22.55	-7	22,393	-0.03%
2021/07/15	23	22.19	7	22.32	22.45	16	22,426	0.07%
2021/07/14	30	22.45	11	22.69	22.05	19	22,276	0.09%
2021/07/13	26	22.89	32	23.24	21.90	-6	21,952	-0.03%
2021/07/12	10	22.33	69.1	22.58	22.55	-59.1	21,901	-0.27%
2021/07/09	8	21.37	4	21.64	21.25	4	21,430	0.02%
2021/07/08	40	22.42	22	22.73	22.10	18	21,306	0.08%
2021/07/07	5	21.62	20.2	21.55	21.60	-15.2	20,705	-0.07%
2021/07/06	29	21.18	7	21.50	21.10	22	20,428	0.11%
2021/07/05	2	21.25	11	21.30	21.40	-9	20,435	-0.04%
2021/07/02	2	20.58	7	20.51	20.75	-5	20,243	-0.02%
2021/07/01	7	20.50	10	20.58	20.05	-3	20,198	-0.01%
2021/06/30	4	20.76	7	20.75	20.65	-3	20,123	-0.01%
2021/06/29	21	20.91	8	20.83	20.80	13	20,050	0.06%
2021/06/28	41	20.90	25	21.07	21.50	16	19,872	0.08%
2021/06/25	30	21.58	21	21.26	21.20	9	19,575	0.05%
2021/06/24	31	21.41	42	21.81	21.90	-11	19,586	-0.06%
2021/06/23	29	21.16	38	21.25	21.20	-9	19,012	-0.05%
2021/06/22	17	20.90	37	21.06	20.85	-20	18,815	-0.11%
2021/06/21	16	21.02	34	21.33	21.10	-18	18,556	-0.10%
2021/06/18	66	21.08	33.2	21.24	21.15	32.8	18,306	0.18%
2021/06/17	0	0.00	17.2	20.28	20.70	-17.2	17,562	-0.10%
2021/06/16	10	19.86	5	19.55	19.55	5	17,265	0.03%
2021/06/15	18	20.21	29	20.44	20.30	-11	17,185	-0.06%
2021/06/11	0	0.00	5	19.98	20.25	-5	17,056	-0.03%
2021/06/10	8	19.79	29	20.00	20.05	-21	16,827	-0.12%
2021/06/09	22	20.74	38	21.01	20.25	-16	16,598	-0.10%
2021/06/08	32	19.72	86	19.87	20.00	-54	15,448	-0.35%
2021/06/07	113	19.71	134	20.11	19.10	-21	14,704	-0.14%	大買/大賣/
2021/06/04	8	18.69	126	18.56	18.85	-118	12,765	-0.92%	大賣/鉅額交易
2021/06/03	2	18.43	5	18.39	18.55	-3	12,534	-0.02%
2021/06/02	0	0.00	61	18.20	18.30	-61	12,459	-0.49%
2021/06/01	8	18.24	28	18.42	18.15	-20	12,309	-0.16%
2021/05/31	0	0.00	63	18.01	18.10	-63	12,215	-0.52%
2021/05/28	27	17.70	57	17.93	17.90	-30	12,079	-0.25%
2021/05/27	15	17.15	5	17.30	17.40	10	11,834	0.08%
2021/05/26	77	17.26	38	17.56	17.45	39	12,021	0.32%
2021/05/25	23	16.89	10	16.87	16.90	13	11,871	0.11%
2021/05/24	2	16.08	0	0.00	16.20	2	11,893	0.02%
2021/05/21	5	15.80	0	0.00	15.95	5	11,990	0.04%
2021/05/20	1	15.70	2	15.45	15.45	-1	12,375	-0.01%
2021/05/19	1	14.85	1	15.25	15.60	0	12,705	0.00%
2021/05/18	0	0.00	31	14.20	14.85	-31	12,710	-0.24%
2021/05/17	16	13.67	4	14.35	13.50	12	12,766	0.09%
2021/05/14	0	0.00	7	15.00	15.00	-7	12,651	-0.06%
2021/05/13	27	14.91	5	14.71	14.95	22	12,573	0.17%
2021/05/12	6	15.25	2	15.38	15.35	4	12,516	0.03%
2021/05/11	30	17.35	1	16.85	16.80	29	12,440	0.23%
2021/05/10	14	18.15	1	18.20	18.25	13	12,215	0.11%
2021/05/07	4	18.61	27	18.32	18.50	-23	12,300	-0.19%
2021/05/06	2	17.33	0	0.00	17.35	2	12,033	0.02%
2021/05/05	24	17.56	3	17.53	17.20	21	11,972	0.18%
2021/05/04	13	16.60	2	17.88	17.95	11	11,738	0.09%
2021/05/03	8	17.69	0	0.00	17.45	8	11,586	0.07%
2021/04/29	2	18.15	2	18.40	18.35	0	11,555	0.00%
2021/04/28	4	18.59	10	18.55	18.60	-6	11,575	-0.05%
2021/04/27	5	18.61	3	18.42	18.70	2	11,956	0.02%
2021/04/26	38	18.71	24	18.69	18.35	14	11,894	0.12%
2021/04/23	0	0.00	8	17.81	17.90	-8	10,913	-0.07%
2021/04/22	4	17.63	13	17.55	17.70	-9	10,871	-0.08%
2021/04/21	10	17.90	9	18.11	18.15	1	10,717	0.01%
2021/04/20	7	17.72	1	17.75	17.80	6	10,607	0.06%
2021/04/19	2	17.95	0	0.00	17.90	2	10,772	0.02%
2021/04/16	29	18.35	37	18.29	18.30	-8	10,727	-0.07%
2021/04/15	0	0.00	8	17.61	17.60	-8	10,181	-0.08%
2021/04/14	14	17.27	12	17.05	17.20	2	10,212	0.02%
2021/04/13	26	18.04	23	18.17	17.25	3	10,776	0.03%
2021/04/12	3	17.60	5	17.62	17.70	-2	10,629	-0.02%
2021/04/09	7	17.47	13.4	17.54	17.45	-6.4	10,559	-0.06%
2021/04/08	3	17.13	5	17.15	17.10	-2	10,354	-0.02%
2021/04/06	2	16.70	209	16.75	16.90	-207	10,321	-2.01%	大賣/鉅額交易
2021/04/01	5	16.36	1	16.40	16.40	4	10,648	0.04%
2021/03/31	14	16.64	0	0.00	16.50	14	10,624	0.13%
2021/03/30	7	16.93	0	0.00	16.85	7	10,614	0.07%
2021/03/29	0	0.00	43	17.03	17.30	-43	10,541	-0.41%
2021/03/25	5	16.15	0	0.00	16.10	5	10,421	0.05%
2021/03/23	9	16.43	1	16.55	16.30	8	10,945	0.07%
2021/03/22	6	16.43	0	0.00	16.55	6	10,920	0.05%
2021/03/19	5	16.20	0	0.00	16.20	5	10,917	0.05%
2021/03/18	4	16.20	0	0.00	16.35	4	10,952	0.04%
2021/03/17	12	16.19	0	0.00	16.15	12	10,932	0.11%
2021/03/16	3	16.23	0	0.00	16.20	3	10,972	0.03%
2021/03/15	3	16.52	0	0.00	16.40	3	11,028	0.03%
2021/03/12	3	16.20	1	16.15	16.20	2	11,001	0.02%
2021/03/11	1	16.20	50	16.05	16.45	-49	11,198	-0.44%
2021/03/10	5	16.06	0	0.00	16.05	5	11,412	0.04%
2021/03/09	25	15.80	8	15.96	16.15	17	11,809	0.14%
2021/03/08	13	16.23	10	16.15	16.15	3	12,319	0.02%
2021/03/05	3	16.62	1	16.70	16.60	2	12,402	0.02%
2021/03/04	5	16.87	2	17.03	16.90	3	12,551	0.02%
2021/03/03	16	16.98	7	17.07	17.15	9	12,544	0.07%
2021/03/02	7	17.66	3	18.35	17.25	4	12,463	0.03%
2021/02/26	17	17.63	26.9	17.67	17.85	-9.9	12,353	-0.08%
2021/02/25	3	17.43	30.1	17.31	17.40	-27.1	12,371	-0.22%
2021/02/24	39	17.13	5	17.09	16.60	34	12,317	0.28%
2021/02/23	28	17.45	20	17.70	17.35	8	12,135	0.07%
2021/02/22	38	17.09	49	17.61	17.85	-11	11,991	-0.09%
2021/02/19	3	16.55	16	16.84	16.90	-13	11,580	-0.11%
2021/02/17	0	0.00	10	16.12	16.15	-10	11,239	-0.09%
2021/02/05	2	15.33	0	0.00	15.35	2	11,055	0.02%
2021/02/03	1	15.85	1	15.50	15.35	0	11,030	0.00%
2021/02/02	5	15.20	6	15.28	15.55	-1	11,050	-0.01%
2021/01/29	13	14.87	0	0.00	14.75	13	10,852	0.12%
2021/01/28	6	14.85	0	0.00	15.15	6	10,602	0.06%
2021/01/27	1	15.20	2	15.63	15.40	-1	10,447	-0.01%
2021/01/26	6	15.78	3	15.85	15.80	3	10,312	0.03%
2021/01/25	3	16.03	0	0.00	16.10	3	10,241	0.03%
2021/01/22	11	16.01	1	16.40	16.45	10	10,108	0.10%
2021/01/21	22	16.38	12.2	16.24	16.05	9.8	9,980	0.10%
2021/01/20	15	16.75	20	16.98	16.45	-5	9,854	-0.05%
2021/01/19	0	0.00	95	16.21	16.40	-95	9,414	-1.01%
2021/01/18	6	15.60	5	15.90	15.80	1	9,220	0.01%
2021/01/15	16	16.13	5	15.85	15.75	11	9,153	0.12%
2021/01/14	0	0.00	11.9	16.20	16.30	-11.9	9,056	-0.13%
2021/01/13	4	15.70	14.4	15.80	16.05	-10.4	8,970	-0.12%
2021/01/12	12	16.03	2	15.73	15.80	10	8,918	0.11%
2021/01/11	11	16.05	2	16.40	16.05	9	8,857	0.10%
2021/01/08	97	15.56	0	0.00	15.55	97	8,787	1.10%
2021/01/06	129	16.92	28	17.02	15.80	101	8,913	1.13%	大買/鉅額交易
2021/01/05	6	15.39	61	15.81	16.10	-55	8,190	-0.67%
2021/01/04	6	15.01	1.4	15.07	15.35	4.6	7,915	0.06%
2020/12/31	2	14.98	3	15.25	15.05	-1	7,850	-0.01%
2020/12/30	37	15.18	0	0.00	15.25	37	7,787	0.48%
2020/12/29	7	15.59	2	15.55	15.50	5	7,718	0.06%
2020/12/28	14	15.85	6.4	15.47	15.95	7.6	7,597	0.10%
2020/12/25	6	15.03	35	15.07	14.90	-29	7,158	-0.41%
2020/12/24	5	14.90	0	0.00	15.00	5	7,093	0.07%
2020/12/23	45	15.08	100	14.65	15.00	-55	7,040	-0.78%
2020/12/22	2	14.88	22	14.89	14.60	-20	7,008	-0.29%
2020/12/21	13	15.08	6	14.97	15.15	7	6,900	0.10%
2020/12/18	155	15.08	14	15.12	15.05	141	6,758	2.09%	大買/鉅額交易
2020/12/17	71	14.95	75	14.80	14.85	-4	6,558	-0.06%
2020/12/16	5	14.30	6	14.40	14.35	-1	6,199	-0.02%
2020/12/15	2	14.15	4	14.20	14.10	-2	6,184	-0.03%
2020/12/14	2	14.48	3	14.47	14.40	-1	6,155	-0.02%
2020/12/11	31	14.30	11	14.09	14.15	20	6,124	0.33%
2020/12/10	57	14.46	1	14.30	14.30	56	6,124	0.91%
2020/12/09	0	0.00	2	14.70	14.70	-2	6,031	-0.03%
2020/12/08	8	14.58	0	0.00	14.65	8	5,970	0.13%
2020/12/07	14	14.78	28	15.02	14.85	-14	5,900	-0.24%
2020/12/04	22	14.42	19	14.59	14.65	3	5,694	0.05%
2020/12/03	117	14.76	19	14.29	14.25	98	5,445	1.80%	大買/
2020/12/02	109	14.61	60	14.72	15.00	49	5,057	0.97%	大買/
2020/12/01	2	13.05	14	13.29	13.65	-12	4,509	-0.27%
2020/11/30	121	13.27	26	13.26	13.20	95	4,363	2.18%	大買/
2020/11/27	5	12.85	2	13.00	12.95	3	4,207	0.07%
2020/11/26	16	12.85	15.4	12.79	12.80	0.6	4,154	0.02%
2020/11/25	11	12.66	1	12.80	12.60	10	4,120	0.24%
2020/11/24	31	12.85	39	12.79	12.60	-8	4,073	-0.20%
2020/11/23	3	12.52	0	0.00	12.35	3	3,774	0.08%
2020/11/20	0	0.00	6	11.90	12.15	-6	3,602	-0.17%
2020/11/19	1	11.95	0	0.00	11.80	1	3,577	0.03%
2020/11/18	0	0.00	48	11.75	11.90	-48	3,522	-1.36%
2020/11/17	17	11.75	16	11.70	11.70	1	3,460	0.03%
2020/11/16	52	11.75	3	11.75	11.75	49	3,527	1.39%
2020/11/10	4	11.49	0	0.00	11.45	4	3,445	0.12%
2020/11/09	2	11.30	0	0.00	11.20	2	3,363	0.06%
2020/11/06	3	11.20	0	0.00	11.15	3	3,354	0.09%
2020/11/05	0	0.00	4	11.18	11.05	-4	3,360	-0.12%
2020/11/04	3	11.10	0	0.00	11.05	3	3,423	0.09%
2020/11/03	0	0.00	8	11.15	11.10	-8	3,426	-0.23%
2020/11/02	6	11.05	0	0.00	11.00	6	3,478	0.17%
2020/10/30	1	11.10	0	0.00	11.05	1	3,487	0.03%
2020/10/29	7	11.19	0	0.00	11.20	7	3,513	0.20%
2020/10/28	6	11.32	0	0.00	11.35	6	3,543	0.17%
2020/10/27	25	11.57	1	11.70	11.50	24	3,574	0.67%
2020/10/22	3	11.27	0	0.00	11.30	3	3,503	0.09%
2020/10/21	3	11.55	25	11.49	11.45	-22	3,539	-0.62%
2020/10/19	37	11.69	0	0.00	11.60	37	3,593	1.03%
2020/10/16	5	11.90	0	0.00	11.80	5	3,484	0.14%
2020/10/15	0	0.00	12	11.35	11.95	-12	3,391	-0.35%
2020/10/14	0	0.00	1	11.05	11.00	-1	3,170	-0.03%
2020/10/13	2	10.70	2	10.75	10.80	0	3,160	0.00%
2020/10/12	0	0.00	1	10.85	10.80	-1	3,204	-0.03%
2020/10/08	0	0.00	6	10.95	10.95	-6	3,241	-0.19%
2020/10/06	0	0.00	2	10.75	10.70	-2	3,361	-0.06%
2020/09/30	3	10.08	0	0.00	10.20	3	3,412	0.09%
2020/09/28	0	0.00	2	10.30	10.25	-2	3,499	-0.06%
2020/09/25	12	10.20	4	10.15	10.15	8	3,570	0.22%
2020/09/24	9	10.53	0	0.00	10.50	9	3,693	0.24%
2020/09/23	4	10.78	0	0.00	10.75	4	3,775	0.11%
2020/09/22	3	10.88	0	0.00	10.95	3	3,808	0.08%
2020/09/17	6	11.11	0	0.00	11.15	6	3,807	0.16%
2020/09/16	2	11.00	0	0.00	11.00	2	3,812	0.05%
2020/09/15	8	11.14	0	0.00	11.10	8	3,821	0.21%
2020/09/11	0	0.00	60	10.80	10.65	-60	4,002	-1.50%
2020/09/07	5	10.85	0	0.00	10.85	5	4,042	0.12%
2020/09/04	2	10.63	4	10.65	10.80	-2	4,056	-0.05%
2020/08/31	2	10.85	0	0.00	10.85	2	4,102	0.05%
2020/08/27	2	11.20	0	0.00	11.20	2	4,198	0.05%
2020/08/24	0	0.00	3	10.78	10.75	-3	4,292	-0.07%
2020/08/21	12	10.65	0	0.00	10.75	12	4,367	0.27%
2020/08/20	0	0.00	13	10.95	10.55	-13	4,367	-0.30%
2020/08/17	0	0.00	30	11.50	11.55	-30	4,323	-0.69%
2020/08/14	4	11.25	0	0.00	11.45	4	4,338	0.09%
2020/08/12	0	0.00	5	11.50	11.50	-5	4,271	-0.12%
2020/08/10	1	11.40	8	11.46	11.50	-7	4,281	-0.16%
2020/08/06	0	0.00	1	11.95	11.85	-1	4,269	-0.02%
2020/08/05	0	0.00	4	11.85	11.90	-4	4,267	-0.09%
2020/07/31	1	11.65	2	11.50	11.85	-1	4,594	-0.02%
2020/07/30	3	11.35	0	0.00	11.55	3	4,597	0.07%
2020/07/29	2	11.30	0	0.00	11.30	2	4,619	0.04%
2020/07/24	2	11.55	0	0.00	11.55	2	4,802	0.04%
2020/07/23	0	0.00	5	12.20	11.95	-5	4,778	-0.10%
2020/07/20	7	11.49	0	0.00	11.55	7	5,041	0.14%
2020/07/17	12	11.74	0	0.00	11.65	12	5,064	0.24%
2020/07/14	0	0.00	14	11.81	11.75	-14	5,139	-0.27%
2020/07/10	10	12.09	0	0.00	11.90	10	5,187	0.19%
2020/07/09	0	0.00	10	12.45	12.30	-10	5,174	-0.19%
2020/07/08	2	12.20	1	12.25	12.25	1	5,141	0.02%
2020/07/03	1	12.65	10	12.70	12.65	-9	5,081	-0.18%
2020/07/02	1	12.40	7	12.13	12.25	-6	4,998	-0.12%
2020/06/30	5	11.75	0	0.00	11.90	5	4,860	0.10%
2020/06/29	0	0.00	1	11.60	11.70	-1	4,973	-0.02%
2020/06/19	1	11.85	0	0.00	11.90	1	5,021	0.02%
2020/06/16	0	0.00	8	11.78	11.80	-8	4,799	-0.17%
2020/06/12	3	11.20	1	11.40	11.40	2	4,819	0.04%
2020/06/11	1	12.00	0	0.00	11.70	1	4,832	0.02%
2020/06/10	0	0.00	1	12.10	11.90	-1	4,818	-0.02%
2020/06/05	0	0.00	8.4	12.24	12.30	-8.4	4,906	-0.17%
2020/06/03	10	12.10	1	12.15	12.10	9	4,815	0.19%
2020/06/02	1	12.00	0	0.00	12.00	1	4,804	0.02%
2020/05/29	1	11.90	5	11.91	11.85	-4	4,863	-0.08%
2020/05/28	0	0.00	1	11.95	11.75	-1	4,826	-0.02%
2020/05/25	0	0.00	52	11.50	11.45	-52	4,794	-1.08%
2020/05/22	1	11.40	10	11.50	11.55	-9	4,804	-0.19%
2020/05/21	21	11.44	7	11.55	11.40	14	4,797	0.29%
2020/05/20	15	11.29	0	0.00	11.20	15	4,760	0.32%
2020/05/19	10	11.40	0	0.00	11.30	10	4,741	0.21%
2020/05/18	5	11.29	0	0.00	11.30	5	4,741	0.11%
2020/05/15	8	11.53	0	0.00	11.50	8	4,732	0.17%
2020/05/12	3	12.10	0	0.00	12.15	3	4,672	0.06%
2020/05/08	2	13.00	20	12.63	12.60	-18	4,567	-0.39%
2020/05/07	11	11.81	0	0.00	12.00	11	4,307	0.26%
2020/05/06	2	11.85	0	0.00	11.75	2	4,292	0.05%
2020/04/30	2	12.30	7	12.40	12.35	-5	4,270	-0.12%
2020/04/29	0	0.00	7	12.43	12.25	-7	4,229	-0.17%
2020/04/28	11	11.97	0	0.00	11.90	11	4,133	0.27%
2020/04/27	2	12.00	0.1	12.00	12.00	1.9	4,184	0.05%
2020/04/24	3	11.95	1	12.00	11.90	2	4,223	0.05%
2020/04/23	4	11.65	38	11.97	12.25	-34	4,130	-0.82%
2020/04/21	12	11.00	0	0.00	10.85	12	3,895	0.31%
2020/04/20	0	0.00	9	11.45	11.45	-9	3,862	-0.23%
2020/04/17	10	11.40	25	11.81	11.35	-15	3,884	-0.39%
2020/04/16	3	11.30	28	11.18	11.30	-25	3,743	-0.67%
2020/04/15	0	0.00	12	10.65	10.80	-12	3,609	-0.33%
2020/04/13	1	10.10	0	0.00	10.05	1	3,592	0.03%
2020/04/10	12	10.34	0	0.00	10.35	12	3,591	0.33%
2020/04/09	4	10.30	12	10.79	10.35	-8	3,620	-0.22%
2020/04/07	0	0.00	11	10.25	10.25	-11	3,657	-0.30%
2020/03/31	53	9.95	3	9.92	9.69	50	3,542	1.41%
2020/03/30	0	0.00	8	9.29	9.48	-8	3,417	-0.23%
2020/03/27	3	9.65	1	9.57	9.42	2	3,426	0.06%
2020/03/23	2	8.54	0	0.00	8.34	2	3,406	0.06%
2020/03/20	5	8.70	5	8.80	8.81	0	3,384	0.00%
2020/03/19	7	8.02	10	8.02	8.01	-3	3,359	-0.09%
2020/03/17	3	9.21	0	0.00	8.90	3	3,297	0.09%
2020/03/16	13	10.02	13	10.40	9.82	0	3,292	0.00%
2020/03/13	13	10.09	0	0.00	10.20	13	3,247	0.40%
2020/03/12	27	11.26	0	0.00	11.15	27	3,170	0.85%
2020/03/11	1	12.60	1	12.45	12.15	0	3,241	0.00%
2020/03/10	5	12.33	4	12.05	12.35	1	3,230	0.03%
2020/03/09	17	12.55	12	12.65	12.35	5	3,264	0.15%
2020/03/06	1	13.25	0	0.00	13.30	1	3,237	0.03%
2020/03/05	1	13.45	19	13.55	13.40	-18	3,257	-0.55%
2020/03/04	5	12.70	0	0.00	12.80	5	3,125	0.16%
2020/03/03	0	0.00	13	12.98	12.90	-13	3,140	-0.41%
2020/02/26	1	13.10	1	13.15	13.15	0	3,173	0.00%
2020/02/25	1	12.65	0	0.00	13.00	1	3,114	0.03%
2020/02/24	1	12.85	0	0.00	12.95	1	3,111	0.03%
2020/02/19	1	13.25	0	0.00	13.25	1	3,295	0.03%
2020/02/17	2	13.15	0	0.00	13.05	2	3,388	0.06%
2020/02/13	10	13.40	0	0.00	13.30	10	3,428	0.29%
2020/02/11	10	13.20	10	13.20	13.20	0	3,486	0.00%
2020/02/10	10	13.15	0	0.00	13.15	10	3,529	0.28%
2020/02/06	5	13.40	0	0.00	13.50	5	3,653	0.14%
2020/02/05	5	13.50	41	13.43	13.40	-36	3,642	-0.99%
2020/02/04	0	0.00	10	12.55	12.80	-10	3,548	-0.28%
2020/02/03	0	0.00	30	12.20	12.25	-30	3,550	-0.85%
2020/01/31	12.1	13.10	4	13.10	13.10	8.1	3,493	0.23%
2020/01/30	11	13.57	1	13.50	13.50	10	3,452	0.29%
2020/01/20	34	15.24	11	15.11	14.95	23	3,383	0.68%
2020/01/10	2	15.10	0	0.00	14.85	2	3,281	0.06%
2020/01/08	6	14.52	1	14.90	14.75	5	3,299	0.15%
2020/01/07	3	14.60	0	0.00	14.60	3	3,265	0.09%
2020/01/03	0.2	15.00	0	0.00	15.00	0.2	3,601	0.00%
2020/01/02	11	15.40	2	15.20	15.25	9	3,583	0.25%
2019/12/31	5	14.85	0	0.00	14.85	5	3,471	0.14%
2019/12/30	4	14.90	1	14.95	14.85	3	3,496	0.09%
2019/12/24	1	15.20	2	15.25	15.30	-1	3,692	-0.03%
2019/12/23	13	15.35	12	15.23	15.25	1	3,724	0.03%
2019/12/20	1	15.25	4	15.20	15.20	-3	3,719	-0.08%
2019/12/19	2	14.85	0	0.00	14.95	2	3,789	0.05%
2019/12/18	7	14.91	0.6	14.85	14.90	6.4	3,895	0.16%
2019/12/16	15	15.05	0	0.00	15.10	15	3,997	0.38%
2019/12/13	5	14.60	0	0.00	14.60	5	4,080	0.12%
2019/12/12	11	14.83	0	0.00	14.80	11	4,131	0.27%
2019/12/11	9	14.83	0	0.00	14.80	9	4,231	0.21%
2019/12/10	0	0.00	1	15.10	15.10	-1	4,584	-0.02%
2019/12/09	0.1	15.00	0	0.00	15.10	0.1	4,619	0.00%
2019/12/04	10	16.15	10	16.00	15.80	0	4,646	0.00%
2019/12/02	10	15.25	0	0.00	15.30	10	4,675	0.21%
2019/11/28	2	16.05	0	0.00	16.05	2	4,861	0.04%
2019/11/21	1	15.85	1	15.95	15.90	0	6,097	0.00%
2019/11/19	1	16.30	1	16.15	16.00	0	6,519	0.00%
2019/11/18	0	0.00	13	15.71	15.75	-13	6,606	-0.20%
2019/11/14	10	14.80	0	0.00	14.95	10	7,293	0.14%
2019/11/13	0	0.00	2	15.15	15.10	-2	7,387	-0.03%
2019/11/11	33	14.73	5	14.65	14.55	28	7,736	0.36%
2019/11/08	6	15.15	0	0.00	15.20	6	7,774	0.08%
2019/11/07	10	15.00	0	0.00	15.45	10	7,983	0.13%
2019/11/06	92	15.27	7	15.31	15.25	85	8,107	1.05%
2019/11/05	13.2	15.98	0	0.00	16.05	13.2	8,027	0.16%
2019/10/31	1	16.30	1	16.50	16.40	0	8,334	0.00%
2019/10/28	4	16.35	3	16.60	16.30	1	8,370	0.01%
2019/10/25	0	0.00	1	16.30	16.50	-1	8,429	-0.01%
2019/10/18	20.4	16.05	5	16.10	16.05	15.4	8,739	0.18%
2019/10/17	14	15.96	0	0.00	15.95	14	8,777	0.16%
2019/10/16	41	16.14	0	0.00	15.95	41	8,778	0.47%
2019/10/15	4	16.15	2	16.10	16.20	2	8,782	0.02%
2019/10/14	8	16.23	0	0.00	15.95	8	8,814	0.09%
2019/10/09	137	16.27	0	0.00	16.00	137	8,838	1.55%	大買/鉅額交易
2019/10/08	15	17.37	2	17.40	17.30	13	8,714	0.15%
2019/10/07	18	17.51	0	0.00	17.45	18	8,875	0.20%
2019/10/03	0	0.00	1	17.65	17.80	-1	9,111	-0.01%
2019/10/02	4	17.43	4	17.49	17.45	0	9,082	0.00%
2019/09/27	2	17.65	3	17.53	17.40	-1	9,028	-0.01%
2019/09/25	3	18.30	1	18.20	18.15	2	8,918	0.02%
2019/09/24	1	18.40	6	18.45	18.30	-5	8,980	-0.06%
2019/09/23	4	18.43	2	18.58	18.75	2	8,829	0.02%
2019/09/20	13	18.36	0	0.00	18.30	13	8,741	0.15%
2019/09/19	29	18.53	11	18.45	18.45	18	8,677	0.21%
2019/09/18	9	18.69	0	0.00	18.55	9	8,635	0.10%
2019/09/17	8	18.44	5	18.35	18.65	3	8,533	0.04%
2019/09/16	21	18.43	0	0.00	18.20	21	8,473	0.25%
2019/09/12	25	18.89	12	18.99	18.65	13	8,453	0.15%
2019/09/11	0	0.00	4	18.20	18.25	-4	8,047	-0.05%
2019/09/10	1	18.20	0	0.00	18.00	1	8,001	0.01%
2019/09/09	0	0.00	1	18.40	18.40	-1	7,886	-0.01%
2019/09/06	4	18.15	0	0.00	18.30	4	7,857	0.05%
2019/09/03	20	18.20	2	18.30	18.10	18	7,700	0.23%
2019/09/02	2	18.25	5	18.22	18.35	-3	7,654	-0.04%
2019/08/30	47	18.90	2	18.90	18.55	45	7,474	0.60%
2019/08/29	26	18.48	6	18.71	19.00	20	7,108	0.28%
2019/08/28	4	17.78	10	18.29	17.75	-6	6,666	-0.09%
2019/08/27	4	18.35	4	18.39	18.30	0	6,461	0.00%
2019/08/26	3	17.97	0	0.00	18.20	3	6,306	0.05%
2019/08/23	2	18.40	3	18.53	18.45	-1	6,118	-0.02%
2019/08/22	4	18.06	21	18.02	18.15	-17	5,847	-0.29%
2019/08/21	0	0.00	6.3	17.97	17.95	-6.3	5,674	-0.11%
2019/08/20	10	17.78	11.8	17.71	17.65	-1.8	5,477	-0.03%
2019/08/19	12	17.52	25	17.73	17.80	-13	5,252	-0.25%
2019/08/16	0	0.00	12.7	16.98	16.95	-12.7	4,986	-0.25%
2019/08/15	0	0.00	8	16.70	17.00	-8	4,869	-0.16%
2019/08/14	2	16.80	5	16.90	16.85	-3	4,660	-0.06%
2019/08/13	2	16.40	40	16.50	16.50	-38	4,530	-0.84%
2019/08/12	15	16.48	5	16.70	16.25	10	4,451	0.22%
2019/08/08	0	0.00	10	16.30	16.20	-10	4,229	-0.24%
2019/08/07	4	15.63	14	15.62	15.70	-10	4,119	-0.24%
2019/08/06	10	15.05	0	0.00	15.25	10	4,157	0.24%
2019/08/05	10	15.90	40	16.21	15.55	-30	4,153	-0.72%
2019/08/02	4	16.00	22	15.73	15.90	-18	4,055	-0.44%
2019/08/01	18	15.48	0	0.00	15.55	18	3,981	0.45%
2019/07/31	20	15.55	2	15.45	15.55	18	3,983	0.45%
2019/07/30	10	15.55	0	0.00	15.60	10	3,978	0.25%
2019/07/29	20	15.98	10	16.05	16.10	10	3,930	0.25%
2019/07/26	3	15.67	0	0.00	15.90	3	3,855	0.08%
2019/07/25	0	0.00	10	15.70	15.70	-10	3,794	-0.26%
2019/07/24	10	15.75	0	0.00	15.65	10	3,630	0.28%
2019/07/23	10	15.40	9	15.70	15.35	1	3,598	0.03%
2019/07/19	9	15.60	0	0.00	15.60	9	3,657	0.25%
2019/07/18	0	0.00	8	15.29	15.15	-8	3,589	-0.22%
2019/07/16	2	15.50	0	0.00	15.50	2	3,690	0.05%
2019/07/15	0	0.00	10	16.03	15.55	-10	3,692	-0.27%
2019/07/12	22	15.68	5	15.50	15.50	17	3,659	0.46%
2019/07/11	20	15.00	15	15.15	15.35	5	3,594	0.14%
2019/07/10	2	14.90	11	15.06	14.85	-9	3,475	-0.26%
2019/07/09	2	14.75	17	14.91	14.90	-15	3,498	-0.43%
2019/07/03	3	14.45	4	14.45	14.45	-1	4,297	-0.02%
2019/07/01	4	14.60	6	14.82	14.90	-2	4,471	-0.04%
2019/06/27	10	14.25	0	0.00	14.20	10	4,598	0.22%
2019/06/25	2	14.23	0	0.00	14.25	2	4,946	0.04%
2019/06/24	1	14.45	0	0.00	14.45	1	5,069	0.02%
2019/06/20	0	0.00	17	14.93	14.90	-17	5,540	-0.31%
2019/06/19	0	0.00	2	14.50	14.45	-2	5,482	-0.04%
2019/06/18	2	14.15	2	14.15	14.20	0	5,504	0.00%
2019/06/17	1	14.25	0	0.00	14.25	1	5,523	0.02%
2019/06/14	1	14.20	0	0.00	14.25	1	5,570	0.02%
2019/06/13	11	14.68	0	0.00	14.40	11	5,681	0.19%
2019/06/12	3	14.53	4	14.45	14.45	-1	5,964	-0.02%
2019/06/11	4	14.94	0	0.00	14.70	4	6,041	0.07%
2019/06/10	2	14.60	0	0.00	14.80	2	6,101	0.03%
2019/06/03	2	14.40	0	0.00	14.50	2	6,384	0.03%
2019/05/24	6	14.05	3	13.85	14.00	3	6,604	0.05%
2019/05/23	0	0.00	2	14.35	13.85	-2	6,603	-0.03%
2019/05/22	2	14.00	0	0.00	14.20	2	6,318	0.03%
2019/05/16	1	13.90	1	14.15	13.90	0	6,467	0.00%
2019/05/15	2	14.10	2	14.20	14.15	0	6,486	0.00%
2019/05/14	2	13.25	0	0.00	13.80	2	6,587	0.03%
2019/05/13	5	13.85	20	14.40	13.70	-15	6,587	-0.23%
2019/05/10	31	14.64	32	14.52	14.15	-1	6,535	-0.02%
2019/05/09	6	14.93	0	0.00	14.90	6	6,436	0.09%
2019/05/07	16	15.44	0	0.00	15.45	16	6,383	0.25%
2019/05/06	11	15.50	0	0.00	15.45	11	6,377	0.17%
2019/05/03	0	0.00	2	16.00	15.95	-2	6,356	-0.03%
2019/05/02	2	15.90	7.7	15.83	15.70	-5.7	6,340	-0.09%
2019/04/29	1	15.50	0	0.00	15.60	1	6,337	0.02%
2019/04/26	3	15.65	0	0.00	15.85	3	6,292	0.05%
2019/04/25	2	15.75	2	15.70	16.00	0	6,249	0.00%
2019/04/23	3	16.80	15	16.87	16.80	-12	6,085	-0.20%
2019/04/22	0	0.00	1.4	16.99	17.05	-1.4	6,054	-0.02%
2019/04/18	31	16.70	0	0.00	16.30	31	5,908	0.52%
2019/04/17	0	0.00	13	16.41	16.35	-13	5,789	-0.22%
2019/04/16	5	16.40	0	0.00	16.35	5	5,718	0.09%
2019/04/15	17	16.15	2	16.45	16.30	15	5,664	0.26%
2019/04/12	20	16.28	0.3	15.85	15.85	19.7	5,538	0.36%
2019/04/11	1	16.95	0	0.00	17.10	1	5,264	0.02%
2019/04/10	0	0.00	3	17.38	17.50	-3	5,064	-0.06%
2019/04/09	0.1	17.00	24	17.00	17.05	-23.9	4,794	-0.50%
2019/04/08	13	16.10	14	16.36	16.50	-1	4,518	-0.02%
2019/04/03	0	0.00	4.4	16.06	16.10	-4.4	4,359	-0.10%
2019/04/02	9	15.84	1	15.95	15.85	8	4,295	0.19%
2019/04/01	3	15.78	32	15.90	15.80	-29	4,216	-0.69%
2019/03/29	14	15.94	2	16.40	15.90	12	4,027	0.30%
2019/03/28	24	16.30	83.4	16.30	16.20	-59.4	3,821	-1.56%
2019/03/27	5	15.74	49	15.80	15.90	-44	3,668	-1.20%
2019/03/26	35	15.74	40	16.00	16.10	-5	3,533	-0.14%
2019/03/25	40	14.95	19	15.38	15.05	21	3,254	0.65%
2019/03/22	1	14.50	0	0.00	14.50	1	3,050	0.03%
2019/03/19	5	14.85	0	0.00	14.75	5	2,993	0.17%
2019/03/18	4	14.84	12	15.35	14.90	-8	2,952	-0.27%
2019/03/15	2	15.10	11	15.20	14.95	-9	2,834	-0.32%
2019/03/13	10	14.29	0	0.00	14.25	10	2,503	0.40%
2019/03/12	20	14.56	20	14.71	14.55	0	2,503	0.00%
2019/03/08	20	13.15	20	13.40	13.60	0	2,421	0.00%
2019/03/07	32	13.51	0	0.00	13.45	32	2,455	1.30%
2019/03/06	5	13.75	0	0.00	13.80	5	2,457	0.20%
2019/03/05	5	13.90	10.9	14.00	13.85	-5.9	2,467	-0.24%
2019/02/26	5.5	14.15	0	0.00	14.10	5.5	2,496	0.22%
2019/02/25	0.1	14.55	36	14.44	14.65	-35.9	2,409	-1.49%
2019/02/22	0	0.00	0.7	13.65	13.70	-0.7	2,313	-0.03%
2019/02/20	0	0.00	45	13.87	13.85	-45	2,340	-1.92%
2019/02/19	0	0.00	5	13.70	13.65	-5	2,304	-0.22%
2019/02/18	0	0.00	5.9	13.64	13.60	-5.9	2,382	-0.25%
2019/02/15	0	0.00	35	13.96	14.00	-35	2,337	-1.50%
2019/02/14	2	13.55	21	13.57	13.60	-19	2,240	-0.85%
2019/02/13	4	13.98	36	13.78	13.70	-32	2,261	-1.41%
2019/02/12	0	0.00	266	13.42	13.60	-266	2,123	-12.53%	大賣/鉅額交易
2019/02/11	5	12.15	18	12.28	12.40	-13	2,025	-0.64%
2019/01/30	10	12.15	0	0.00	12.10	10	2,040	0.49%
2019/01/25	0	0.00	3	12.20	12.25	-3	2,303	-0.13%
2019/01/23	3	12.05	0	0.00	12.10	3	2,393	0.13%
2019/01/22	0	0.00	7	12.15	12.15	-7	2,541	-0.28%
2019/01/21	5	12.30	0	0.00	12.35	5	2,569	0.19%
2019/01/18	0	12.55	50	12.46	12.65	-50	2,578	-1.94%
2019/01/17	0	12.20	20	12.25	12.25	-20	2,626	-0.76%
2019/01/16	0	0.00	2	12.30	12.20	-2	2,758	-0.07%
2019/01/14	1	12.35	0	0.00	12.45	1	3,127	0.03%
2019/01/11	15	12.60	5	12.61	12.70	10	3,224	0.31%
2019/01/09	0	0.00	2	12.20	12.15	-2	3,488	-0.06%
2019/01/08	5	12.25	10.6	12.29	12.25	-5.6	3,667	-0.15%
2019/01/07	0	0.00	10	12.20	12.30	-10	3,956	-0.25%
2019/01/04	0	0.00	1	11.95	12.00	-1	4,354	-0.02%
2019/01/03	0	0.00	20	12.03	12.00	-20	4,520	-0.44%
2019/01/02	0	0.00	10	12.05	12.05	-10	4,743	-0.21%
2018/12/28	5	11.70	10	11.75	11.80	-5	5,283	-0.09%
2018/12/27	3	12.08	0	0.00	11.85	3	5,593	0.05%
2018/12/26	0.5	11.80	6	11.80	11.80	-5.5	5,659	-0.10%
2018/12/25	5	11.86	2	12.05	11.90	3	5,693	0.05%
2018/12/24	10	12.35	0	0.00	12.30	10	5,691	0.18%
2018/12/22	2	12.35	3	12.35	12.35	-1	5,704	-0.02%
2018/12/21	0	0.00	20	12.15	12.40	-20	5,758	-0.35%
2018/12/20	0	0.00	5	12.45	12.20	-5	5,809	-0.09%
2018/12/19	0	0.00	7	12.54	12.50	-7	5,939	-0.12%
2018/12/18	1	12.45	7	12.60	12.45	-6	5,952	-0.10%
2018/12/17	2	12.40	12	12.70	12.55	-10	5,961	-0.17%
2018/12/13	2	12.60	60	12.63	12.55	-58	6,021	-0.96%
2018/12/12	10	12.45	0.4	12.35	12.45	9.6	6,011	0.16%
2018/12/11	0	0.00	10	12.48	12.25	-10	6,019	-0.17%
2018/12/10	0	0.00	3	12.20	12.20	-3	6,097	-0.05%
2018/12/07	0	0.00	1	12.55	12.45	-1	6,105	-0.02%
2018/12/06	0	0.00	1	12.25	12.15	-1	6,146	-0.02%
2018/12/05	15.1	12.57	0	0.00	12.70	15.1	6,111	0.25%
2018/12/04	32.6	12.81	39	12.70	12.90	-6.4	6,048	-0.11%
2018/11/21	45	7.27	0	0.00	7.35	45	5,869	0.77%
2018/11/20	15	7.44	0	0.00	7.45	15	5,854	0.26%
2018/11/19	5	7.63	5	7.75	7.63	0	5,854	0.00%
2018/11/16	0	0.00	3	7.58	7.56	-3	5,848	-0.05%
2018/11/15	83	7.32	0	0.00	7.40	83	5,877	1.41%
2018/11/13	6	7.36	0	0.00	7.62	6	5,840	0.10%
2018/11/12	0	0.00	9	7.79	7.80	-9	5,870	-0.15%
2018/11/09	8	7.66	0	0.00	7.61	8	5,897	0.14%
2018/11/08	3	7.99	1	7.84	7.80	2	5,924	0.03%
2018/11/07	4	7.88	0	0.00	7.90	4	5,917	0.07%
2018/11/06	38	7.93	45	8.09	7.90	-7	5,979	-0.12%
2018/11/05	0	0.00	47	7.84	7.84	-47	5,940	-0.79%
2018/11/02	5	7.11	18	7.33	7.13	-13	5,968	-0.22%
2018/11/01	8	7.10	0	0.00	7.10	8	6,125	0.13%
2018/10/31	0	0.00	10	6.97	7.00	-10	6,138	-0.16%
2018/10/30	10	6.76	0	0.00	6.77	10	6,229	0.16%
2018/10/26	2	6.73	1	7.02	6.88	1	6,212	0.02%
2018/10/25	70	6.96	0	0.00	6.88	70	6,157	1.14%
2018/10/24	33	7.67	10	7.78	7.60	23	5,995	0.38%
2018/10/23	2	7.84	10	7.84	7.78	-8	5,980	-0.13%
2018/10/22	34	7.85	0	0.00	7.85	34	5,980	0.57%
2018/10/19	71	8.05	0	0.00	7.99	71	5,926	1.20%
2018/10/18	113	8.50	10	8.52	8.52	103	5,798	1.78%	大買/鉅額交易
2018/10/17	115	8.74	0	0.00	8.62	115	5,781	1.99%	大買/鉅額交易
2018/10/16	1	8.58	3	8.99	8.74	-2	5,819	-0.03%
2018/10/15	10	8.35	0	0.00	8.68	10	5,795	0.17%
2018/10/12	93	8.55	0	0.00	8.65	93	5,787	1.61%
2018/10/11	2	8.98	0	0.00	8.98	2	5,742	0.03%
2018/10/09	24	9.98	0	0.00	9.97	24	5,893	0.41%
2018/10/08	2	10.33	0	0.00	10.30	2	6,220	0.03%
2018/10/05	11	10.56	10	10.70	10.70	1	6,270	0.02%
2018/10/04	1	11.40	2	11.30	11.30	-1	6,077	-0.02%
2018/10/03	33	12.17	100	12.12	12.00	-67	5,960	-1.12%
2018/10/02	0	0.00	156.6	11.95	12.50	-156.6	5,819	-2.69%	大賣/鉅額交易
2018/10/01	10	11.45	10	11.75	11.50	0	5,625	0.00%
2018/09/28	89	11.41	9	11.32	11.20	80	5,497	1.46%
2018/09/27	14	11.48	108	11.76	11.40	-94	5,304	-1.77%	大賣/
2018/09/26	0	0.00	321	11.28	11.30	-321	4,790	-6.70%	大賣/鉅額交易
2018/09/25	0	0.00	107	10.40	10.30	-107	4,541	-2.36%	大賣/鉅額交易
2018/09/21	13	9.89	41	10.06	9.92	-28	4,534	-0.62%
2018/09/20	20	9.88	3	9.89	9.89	17	4,568	0.37%
2018/09/19	28	10.07	0	0.00	10.00	28	4,598	0.61%
2018/09/18	20	10.05	0	0.00	10.00	20	4,610	0.43%
2018/09/17	3	10.50	26	10.36	10.45	-23	4,633	-0.50%
2018/09/14	1	10.70	20	10.70	10.60	-19	4,725	-0.40%
2018/09/11	0	0.00	5	10.00	10.10	-5	4,723	-0.11%
2018/09/05	20	9.61	16	9.88	9.67	4	4,828	0.08%
2018/09/03	25	10.08	0	0.00	10.10	25	4,980	0.50%
2018/08/29	20	10.28	0	0.00	10.20	20	5,333	0.37%
2018/08/28	0	0.00	20	10.45	10.35	-20	5,480	-0.36%
2018/08/27	10	10.10	0	0.00	10.15	10	5,736	0.17%
2018/08/24	0	0.00	20	10.25	10.15	-20	6,040	-0.33%
2018/08/22	10	10.15	0	0.00	10.40	10	6,594	0.15%
2018/08/17	37	10.44	0	0.00	10.25	37	6,617	0.56%
2018/08/15	23	10.26	0	0.00	10.20	23	6,551	0.35%
2018/08/14	0	0.00	10	10.50	10.40	-10	6,503	-0.15%
2018/08/10	20	10.73	0	0.00	10.65	20	6,390	0.31%
2018/08/09	0	0.00	5	11.05	10.95	-5	6,358	-0.08%
2018/08/08	1	11.35	123	11.13	11.05	-122	6,357	-1.92%	大賣/鉅額交易
2018/08/07	13	10.62	0	0.00	10.55	13	6,185	0.21%
2018/08/06	5	10.85	170	10.81	11.00	-165	6,114	-2.70%	大賣/鉅額交易
2018/08/03	30	10.10	0	0.00	10.10	30	5,991	0.50%
2018/08/02	20	10.19	1	10.20	10.20	19	5,967	0.32%
2018/08/01	0	0.00	10	10.35	10.30	-10	5,936	-0.17%
2018/07/31	20	10.35	5	10.40	10.35	15	5,921	0.25%
2018/07/27	5	10.55	0	0.00	10.45	5	5,895	0.08%
2018/07/26	73	10.27	0	0.00	10.20	73	5,871	1.24%
2018/07/25	32	10.20	0	0.00	10.40	32	5,848	0.55%
2018/07/24	15	10.30	0	0.00	10.30	15	5,821	0.26%
2018/07/23	51	10.33	7	10.28	10.20	44	5,801	0.76%
2018/07/20	10	10.60	0	0.00	10.65	10	5,735	0.17%
2018/07/19	71	10.65	23	10.57	10.70	48	5,692	0.84%
2018/07/18	12	11.06	4	11.11	11.05	8	5,578	0.14%
2018/07/17	46	11.93	125	11.86	11.65	-79	5,430	-1.45%	大賣/
2018/07/16	61	11.06	257	11.60	11.90	-196	5,096	-3.85%	大賣/鉅額交易
2018/07/13	33	10.97	50	11.12	10.85	-17	4,651	-0.37%
2018/07/12	30	10.80	10	10.80	10.80	20	4,529	0.44%
2018/07/11	8	10.55	11	10.74	10.80	-3	4,484	-0.07%
2018/07/10	0	0.00	61	10.86	10.80	-61	4,425	-1.38%
2018/07/09	54	10.42	144	10.50	10.80	-90	4,279	-2.10%	大賣/
2018/07/06	0	0.00	16	9.93	10.00	-16	4,070	-0.39%
2018/07/04	3	9.90	23	10.11	9.78	-20	4,054	-0.49%
2018/07/02	3	10.00	43.6	10.33	10.00	-40.6	3,983	-1.02%
2018/06/29	0	0.00	41	10.23	10.15	-41	3,924	-1.04%
2018/06/28	0	0.00	142	10.00	9.96	-142	3,853	-3.69%	大賣/鉅額交易
2018/06/27	5	10.00	7	9.97	9.91	-2	3,809	-0.05%
2018/06/26	2	9.95	0	0.00	10.05	2	3,780	0.05%
2018/06/25	7	10.59	54	10.57	10.35	-47	3,702	-1.27%
2018/06/22	0	0.00	24	10.16	10.35	-24	3,560	-0.67%
2018/06/21	0	0.00	20	9.90	9.94	-20	3,459	-0.58%
2018/06/20	43	9.54	1	9.62	9.55	42	3,422	1.23%
2018/06/19	1	9.91	43	9.95	9.83	-42	3,384	-1.24%
2018/06/15	39	9.73	0	0.00	9.77	39	3,363	1.16%
2018/06/14	11	9.79	5	9.71	9.72	6	3,376	0.18%
2018/06/13	17	9.92	14	10.08	10.00	3	3,319	0.09%
2018/06/12	3	9.71	1	9.70	9.70	2	3,210	0.06%
2018/06/11	10	9.77	0	0.00	9.90	10	3,108	0.32%
2018/06/08	26	10.29	7	10.07	10.10	19	2,953	0.64%
2018/06/07	54	10.96	70	10.95	10.60	-16	2,794	-0.57%
2018/06/06	7	10.51	5	10.70	10.40	2	2,613	0.08%
2018/06/05	0	0.00	78	10.88	10.70	-78	2,513	-3.10%
2018/06/04	7	10.84	322	10.74	11.15	-315	2,354	-13.38%	大賣/鉅額交易
2018/06/01	13	10.43	5	10.32	10.25	8	2,057	0.39%
2018/05/31	0	0.00	1,266	10.50	10.50	-1,266	1,723	-73.45%	大賣/鉅額交易
2018/05/30	26	9.45	375	9.54	9.55	-349	1,379	-25.30%	大賣/鉅額交易
2018/05/29	0	0.00	59	8.61	8.69	-59	1,125	-5.24%
2018/05/28	2	7.91	0	0.00	7.90	2	1,017	0.20%
2018/05/22	5	8.02	0	0.00	7.96	5	1,006	0.50%
2018/05/18	0	0.00	15	7.93	7.88	-15	991	-1.51%
2018/05/17	5	7.70	10	7.60	7.84	-5	1,001	-0.50%
2018/05/16	4	7.50	7	7.62	7.66	-3	971	-0.31%
2018/05/15	3	8.02	0	0.00	8.01	3	916	0.33%
2018/05/14	7	8.12	0	0.00	8.11	7	958	0.73%
2018/05/11	0	0.00	3	8.16	8.11	-3	959	-0.31%
2018/05/10	10	8.09	0	0.00	8.09	10	964	1.04%
2018/05/09	0	0.00	3	8.12	8.09	-3	965	-0.31%
2018/05/03	25	8.09	0	0.00	8.08	25	984	2.54%
2018/05/02	5	8.11	0	0.00	8.13	5	992	0.50%
2018/04/30	2	8.10	0	0.00	8.16	2	995	0.20%
2018/04/27	3	8.11	0	0.00	8.12	3	1,002	0.30%
2018/04/26	2	8.18	0	0.00	8.12	2	1,009	0.20%
2018/04/25	10	8.17	0	0.00	8.16	10	1,017	0.98%
2018/04/24	5	8.26	0	0.00	8.20	5	1,019	0.49%
2018/04/23	5	8.47	1	8.43	8.46	4	1,015	0.39%
2018/04/19	10	8.57	0	0.00	8.57	10	1,022	0.98%
2018/04/18	0	0.00	10	8.57	8.61	-10	1,026	-0.97%
2018/04/16	0	0.00	2	8.68	8.75	-2	1,047	-0.19%
2018/04/13	2	8.71	0	0.00	8.75	2	1,055	0.19%
2018/04/11	62	8.92	2	8.84	8.94	60	1,068	5.61%
2018/04/10	20	9.01	40	9.01	9.01	-20	1,053	-1.90%
2018/04/09	0	0.00	23	8.79	8.74	-23	1,023	-2.25%
2018/04/03	4	8.44	22	8.46	8.48	-18	1,001	-1.80%
2018/04/02	10	8.50	0	0.00	8.52	10	1,010	0.99%
2018/03/31	10	8.55	0	0.00	8.58	10	1,011	0.99%
2018/03/30	40	8.57	0	0.00	8.61	40	1,021	3.92%
2018/03/29	34	8.62	0	0.00	8.61	34	1,024	3.32%
2018/03/27	60	8.79	0	0.00	8.77	60	1,069	5.61%
2018/03/26	25	8.71	0	0.00	8.70	25	1,073	2.33%
2018/03/22	0	0.00	20	8.97	8.90	-20	1,101	-1.82%
2018/03/21	0	0.00	10	9.12	9.10	-10	1,103	-0.91%
2018/03/20	2	9.27	84	9.22	9.28	-82	1,100	-7.45%
2018/03/19	16	9.00	16	9.13	8.99	0	1,070	0.00%
2018/03/16	7	9.10	30	9.05	8.97	-23	1,078	-2.13%
2018/03/14	5	8.81	0	0.00	8.88	5	1,071	0.47%
2018/03/13	0	0.00	5	8.94	8.90	-5	1,080	-0.46%
2018/03/12	0	0.00	5	8.92	8.80	-5	1,081	-0.46%
2018/03/09	3	8.93	5	8.89	8.92	-2	1,099	-0.18%
2018/03/07	2	8.72	28	8.82	8.65	-26	1,133	-2.29%
2018/03/06	0	0.00	12	8.67	8.69	-12	1,206	-0.99%
2018/03/05	8	8.57	0	0.00	8.58	8	1,371	0.58%
2018/03/02	0	0.00	23	8.65	8.65	-23	1,437	-1.60%
2018/02/27	7	8.90	0	0.00	8.88	7	1,685	0.42%
2018/02/26	0	0.00	10	9.05	8.95	-10	1,746	-0.57%
2018/02/23	2	8.74	0	0.00	8.73	2	1,824	0.11%
2018/02/12	10	8.17	35	8.28	8.20	-25	2,261	-1.11%
2018/02/09	40	8.06	0	0.00	8.04	40	2,269	1.76%
2018/02/07	31	8.36	0	0.00	8.33	31	2,257	1.37%
2018/02/06	60	8.46	0	0.00	8.12	60	2,279	2.63%
2018/02/02	2	9.06	0	0.00	9.11	2	2,229	0.09%
2018/02/01	10	9.07	10	9.10	9.10	0	2,227	0.00%
2018/01/31	25	9.08	0	0.00	9.08	25	2,232	1.12%
2018/01/29	0	0.00	10	9.17	9.20	-10	2,228	-0.45%
2018/01/26	15	9.21	0	0.00	9.22	15	2,226	0.67%
2018/01/25	0	0.00	10	9.36	9.30	-10	2,244	-0.45%
2018/01/24	10	9.16	0	0.00	9.24	10	2,274	0.44%
2018/01/19	10	9.20	1	9.18	9.19	9	2,298	0.39%
2018/01/18	1	9.31	0	0.00	9.28	1	2,288	0.04%
2018/01/16	0	0.00	2	9.17	9.18	-2	2,276	-0.09%
2018/01/12	25	9.18	0	0.00	9.20	25	2,258	1.11%
2018/01/11	10	9.15	0	0.00	9.30	10	2,250	0.44%
2018/01/08	7	9.40	0	0.00	9.45	7	2,226	0.31%
2018/01/04	10	9.42	0	0.00	9.43	10	2,199	0.45%