華泰 (2329)-元富-大昌券商分點個股進出

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
62.6
漲跌
▲0.1
漲幅
+0.16%
成交量
10,461張
產業
上市半導體類股
620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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	4	62.65	18	63.12	62.60	-14	37,672	-0.04%
2024/04/24	8	62.45	18.6	62.51	62.50	-10.6	38,074	-0.03%
2024/04/23	10.1	59.84	25	59.37	60.10	-14.9	38,862	-0.04%
2024/04/22	37.4	59.98	14.2	59.91	58.40	23.1	39,794	0.06%
2024/04/19	27	65.18	13	66.02	64.60	14	39,505	0.04%
2024/04/18	65.3	68.71	61	68.15	67.60	4.3	39,578	0.01%
2024/04/17	5.1	69.18	58	69.62	70.10	-52.9	39,749	-0.13%
2024/04/16	19	65.30	11	65.76	63.80	8	39,760	0.02%
2024/04/15	9.2	67.86	19	67.69	68.70	-9.8	39,849	-0.02%
2024/04/12	17	68.16	16	69.16	67.70	1	39,702	0.00%
2024/04/11	41.6	70.39	48	70.19	69.20	-6.4	39,507	-0.02%
2024/04/10	38	68.98	23	68.88	69.70	15	38,744	0.04%
2024/04/09	18	65.26	1.5	65.23	64.80	16.5	37,946	0.04%
2024/04/08	8	66.46	2	67.00	66.30	6	37,819	0.02%
2024/04/03	10	65.78	6	65.75	65.20	4	37,746	0.01%
2024/04/02	8	65.69	1	65.60	65.50	7	37,755	0.02%
2024/04/01	2	66.75	12	66.80	66.10	-10	37,832	-0.03%
2024/03/29	11	65.64	0	0.00	65.60	11	37,807	0.03%
2024/03/28	13	65.92	15.6	65.66	65.40	-2.6	37,812	-0.01%
2024/03/27	0	0.00	7.1	66.56	66.40	-7.1	37,778	-0.02%
2024/03/26	15	66.29	5.5	67.12	65.90	9.5	37,839	0.03%
2024/03/25	4	68.88	11	68.82	68.20	-7	37,583	-0.02%
2024/03/22	15	69.15	13.1	69.76	68.70	1.9	37,745	0.01%
2024/03/21	17	68.82	4	69.48	68.60	13	37,517	0.03%
2024/03/20	12	68.66	13	69.18	69.20	-1	37,717	0.00%
2024/03/19	28	69.11	11	69.14	68.60	17	37,982	0.04%
2024/03/18	26.1	68.90	47	69.40	71.00	-20.9	37,687	-0.06%
2024/03/15	29	65.45	14	65.81	65.00	15	37,075	0.04%
2024/03/14	11	65.50	5.3	65.39	64.90	5.7	37,195	0.02%
2024/03/13	17.1	66.89	30	66.11	66.20	-12.9	37,689	-0.03%
2024/03/12	11	67.92	2	68.05	67.80	9	37,976	0.02%
2024/03/11	7	68.30	8	68.74	68.00	-1	38,606	0.00%
2024/03/08	32	69.22	22.2	69.80	67.30	9.8	39,814	0.02%
2024/03/07	17	69.88	9.4	68.99	68.30	7.6	41,145	0.02%
2024/03/06	18	71.11	13	71.10	70.10	5	42,862	0.01%
2024/03/05	14	71.93	10	71.92	71.40	4	45,935	0.01%
2024/03/04	33	71.98	12	72.14	71.00	21	47,851	0.04%
2024/03/01	53	72.13	41.1	72.00	71.40	11.9	49,003	0.02%
2024/02/29	36.1	72.95	40	73.23	72.40	-3.9	48,764	-0.01%
2024/02/27	52.1	72.41	25.2	72.74	71.90	26.9	48,072	0.06%
2024/02/26	49.2	75.14	35.1	75.76	74.20	14.1	47,394	0.03%
2024/02/23	63.7	81.15	72	80.79	77.10	-8.2	46,942	-0.02%
2024/02/22	77.1	84.30	81	84.17	82.80	-3.9	44,967	-0.01%
2024/02/21	32	79.31	80	78.95	81.60	-48	42,907	-0.11%
2024/02/20	63.8	74.45	52.1	74.93	74.20	11.7	41,744	0.03%
2024/02/19	85.3	73.31	46	73.71	74.90	39.3	42,514	0.09%
2024/02/16	26	74.36	37.5	76.36	77.40	-11.5	41,516	-0.03%
2024/02/15	17	68.08	70	68.82	70.40	-53	41,053	-0.13%
2024/02/05	38.1	64.82	18.1	64.80	64.00	20	40,532	0.05%
2024/02/02	46.1	65.08	43	64.93	64.60	3.1	40,662	0.01%
2024/02/01	10.1	64.59	36.2	64.54	64.10	-26.1	41,656	-0.06%
2024/01/31	11.1	63.56	43	63.58	63.70	-31.9	43,155	-0.07%
2024/01/30	36	62.64	42	62.51	63.50	-6	42,833	-0.01%
2024/01/29	11	60.77	10.1	60.91	61.20	0.9	42,493	0.00%
2024/01/26	31.2	61.38	16	62.12	60.50	15.2	42,731	0.04%
2024/01/25	25.1	63.28	24.2	63.15	63.20	0.9	42,491	0.00%
2024/01/24	45.1	62.89	35	62.91	62.70	10.1	42,048	0.02%
2024/01/23	56.6	63.11	26.2	63.27	62.70	30.4	41,855	0.07%
2024/01/22	81	63.89	67	64.36	64.40	14	41,336	0.03%
2024/01/19	46	62.31	57	62.57	62.20	-11	39,919	-0.03%
2024/01/18	47.1	59.38	37	59.33	58.90	10.1	38,710	0.03%
2024/01/17	36.2	60.49	41	60.66	59.80	-4.8	38,324	-0.01%
2024/01/16	42	60.45	59.2	60.08	60.30	-17.2	37,521	-0.05%
2024/01/15	22	58.05	19	57.99	57.90	3	36,513	0.01%
2024/01/12	22	56.96	25.9	57.27	57.40	-3.9	36,359	-0.01%
2024/01/11	45	56.31	40	56.13	57.50	5	35,996	0.01%
2024/01/10	43	55.55	55	55.34	55.70	-12	35,326	-0.03%
2024/01/09	61	53.83	8	54.74	53.50	53	34,873	0.15%
2024/01/08	0	0.00	34	53.34	53.00	-34	34,613	-0.10%
2024/01/05	3	53.53	1	54.10	54.20	2	34,721	0.01%
2024/01/04	1	52.60	1	53.00	52.50	0	34,824	0.00%
2024/01/03	10	53.20	10	53.30	53.30	0	35,051	0.00%
2024/01/02	6	53.95	6	53.75	54.00	0	35,501	0.00%
2023/12/29	44	54.24	5	54.60	54.50	39	35,582	0.11%
2023/12/28	4	54.50	4	54.50	54.20	0	35,657	0.00%
2023/12/27	22	54.82	6	54.72	54.70	16	35,887	0.04%
2023/12/26	1	55.40	2	55.75	55.60	-1	36,254	0.00%
2023/12/25	1	55.50	1	55.90	55.10	0	36,387	0.00%
2023/12/22	16	55.60	1	55.30	55.20	15	36,387	0.04%
2023/12/21	5	55.30	25	55.46	55.20	-20	36,415	-0.05%
2023/12/20	3	56.77	3	56.97	56.60	0	36,337	0.00%
2023/12/19	11	56.66	11.1	56.36	56.40	-0.1	36,401	0.00%
2023/12/18	6	58.23	8	58.44	57.60	-2	36,228	-0.01%
2023/12/15	29	59.61	40	61.24	58.50	-11	36,250	-0.03%
2023/12/14	16	61.16	15	61.72	60.60	1	35,925	0.00%
2023/12/13	12	60.65	12	60.53	61.60	0	35,431	0.00%
2023/12/12	19.2	60.87	24.1	61.61	60.20	-4.9	35,312	-0.01%
2023/12/11	20	61.03	27	60.74	60.50	-7	35,038	-0.02%
2023/12/08	90.1	61.48	39	61.14	60.60	51.1	34,812	0.15%
2023/12/07	35.1	61.51	31	62.26	61.50	4.1	34,263	0.01%
2023/12/06	22.1	63.25	22.1	63.37	62.30	-0.1	33,966	0.00%
2023/12/05	29.1	63.12	44	63.15	63.70	-14.9	33,394	-0.04%
2023/12/04	77.7	65.78	61.6	65.39	64.90	16.1	32,104	0.05%
2023/12/01	56.5	61.88	86	61.83	64.00	-29.5	30,362	-0.10%
2023/11/30	79.1	59.51	137.4	59.64	59.30	-58.3	28,309	-0.21%	大賣/
2023/11/29	116	55.29	100.1	56.70	58.30	16	25,051	0.06%	大買/
2023/11/28	55	51.29	121.6	51.53	53.00	-66.6	23,339	-0.29%	大賣/
2023/11/27	16.3	48.57	26.1	48.42	48.25	-9.8	22,453	-0.04%
2023/11/24	0	47.90	8	47.82	47.80	-8	22,408	-0.04%
2023/11/22	21	48.80	20.1	48.77	49.10	1	23,064	0.00%
2023/11/21	17	49.36	18	49.56	48.85	-1	23,155	0.00%
2023/11/20	30	49.04	35.3	48.91	49.05	-5.3	23,552	-0.02%
2023/11/17	20	48.42	113	48.16	48.60	-93	23,882	-0.39%	大賣/
2023/11/16	214	49.66	199	49.96	47.60	15	23,936	0.06%	大買/大賣/
2023/11/15	77	49.62	128.1	49.69	48.90	-51.1	22,601	-0.23%	大賣/
2023/11/14	66.7	48.64	48.3	48.80	48.40	18.4	23,267	0.08%
2023/11/13	61.6	47.71	31	47.87	47.80	30.6	23,355	0.13%
2023/11/10	79.1	46.53	33.2	46.66	47.10	46	23,826	0.19%
2023/11/09	147.5	47.01	154.2	46.27	46.40	-6.7	23,355	-0.03%	大買/大賣/
2023/11/08	99	47.48	116	48.04	49.00	-17	21,885	-0.08%	大賣/
2023/11/07	4	44.59	12	44.47	44.55	-8	20,088	-0.04%
2023/11/06	23	44.39	17	44.21	44.35	6	20,325	0.03%
2023/11/03	19	44.60	28.3	44.70	44.15	-9.3	20,374	-0.05%
2023/11/02	12	43.25	24	43.52	43.55	-12	20,298	-0.06%
2023/11/01	2	41.70	2	41.80	42.05	0	20,381	0.00%
2023/10/31	16	42.88	12.3	42.72	41.40	3.7	20,638	0.02%
2023/10/30	3	42.82	8	43.18	43.15	-5	20,820	-0.02%
2023/10/27	16	43.29	37	42.73	42.60	-21	21,039	-0.10%
2023/10/26	36	43.62	16	43.56	43.40	20	23,202	0.09%
2023/10/25	10.2	43.09	1.1	43.85	42.50	9.1	25,412	0.04%
2023/10/24	2.1	43.00	7	43.20	43.40	-4.9	26,472	-0.02%
2023/10/23	6	42.20	7	42.53	42.25	-1	28,862	0.00%
2023/10/20	26	41.13	53.2	41.60	41.65	-27.2	29,178	-0.09%
2023/10/19	4	41.18	9	41.30	41.35	-5	30,498	-0.02%
2023/10/18	34	41.88	16	42.12	41.40	18	31,343	0.06%
2023/10/17	6.2	43.02	25	42.94	42.55	-18.8	31,695	-0.06%
2023/10/16	33	42.05	18.1	42.51	42.60	14.9	32,822	0.05%
2023/10/13	20.1	44.07	19.1	43.49	43.30	1	34,618	0.00%
2023/10/12	20.1	44.43	39	44.41	44.20	-19	35,274	-0.05%
2023/10/11	25	43.87	23	43.89	43.50	2	35,856	0.01%
2023/10/06	30.1	44.28	29	44.26	43.70	1.1	36,649	0.00%
2023/10/05	7	43.39	3	43.83	43.20	4	36,354	0.01%
2023/10/04	9	42.88	3	42.97	43.00	6	36,541	0.02%
2023/10/03	23	43.76	26	44.01	43.70	-3	36,799	-0.01%
2023/10/02	26.2	43.73	40	43.96	43.65	-13.8	36,713	-0.04%
2023/09/28	21	42.18	18.1	42.20	42.00	3	36,905	0.01%
2023/09/27	1	41.00	2	41.29	41.30	-1	37,408	0.00%
2023/09/26	14	41.59	2	41.70	41.00	12	37,954	0.03%
2023/09/25	2	41.75	1.1	41.89	41.55	1	38,175	0.00%
2023/09/22	27.1	41.37	10	41.45	41.75	17.1	38,225	0.04%
2023/09/21	4	40.65	7.2	40.66	40.75	-3.2	38,127	-0.01%
2023/09/20	27	41.55	9	41.88	41.40	18	38,057	0.05%
2023/09/19	10	41.87	2	41.65	41.55	8	37,914	0.02%
2023/09/18	5	41.82	5	41.69	41.65	0	37,833	0.00%
2023/09/15	7.2	42.41	2	42.60	42.80	5.2	37,744	0.01%
2023/09/14	2.1	42.60	9.1	42.62	42.45	-7	37,609	-0.02%
2023/09/13	8.1	42.08	22	41.81	41.75	-13.9	37,516	-0.04%
2023/09/12	7	42.11	22	42.28	41.80	-15	37,445	-0.04%
2023/09/11	25	42.50	31.2	42.64	42.45	-6.2	37,416	-0.02%
2023/09/08	29	44.84	18	45.02	44.25	11	37,217	0.03%
2023/09/07	7	45.90	11	45.48	45.90	-4	37,063	-0.01%
2023/09/06	13.1	45.71	16.2	45.82	45.35	-3.1	36,937	-0.01%
2023/09/05	3.1	45.07	12	45.02	45.05	-8.9	36,983	-0.02%
2023/09/04	18	44.43	11.1	44.28	44.25	7	36,919	0.02%
2023/09/01	59	45.98	126	46.53	45.00	-67	36,767	-0.18%	大賣/
2023/08/31	23.1	46.22	34	46.20	47.30	-10.9	36,176	-0.03%
2023/08/30	27.1	45.02	78	45.14	44.90	-50.9	35,617	-0.14%
2023/08/29	170.3	44.96	57	44.65	44.25	113.3	35,377	0.32%	大買/鉅額交易
2023/08/28	25	43.53	42.4	43.28	43.35	-17.4	35,034	-0.05%
2023/08/25	29	45.21	29	45.18	44.85	0	34,620	0.00%
2023/08/24	119.5	47.10	45.1	47.22	45.85	74.3	34,453	0.22%	大買/
2023/08/23	46	45.61	44.1	45.93	45.95	1.9	33,826	0.01%
2023/08/22	47.4	47.46	28	47.18	46.65	19.4	33,226	0.06%
2023/08/21	17	46.92	17	47.77	46.20	0	32,652	0.00%
2023/08/18	82	49.05	257.1	49.97	47.40	-175.1	32,034	-0.55%	大賣/鉅額交易
2023/08/17	45	47.87	45	47.85	48.05	0	30,405	0.00%
2023/08/16	91.1	47.09	107	47.25	48.90	-15.9	29,604	-0.05%	大賣/
2023/08/15	15.1	46.35	17	46.32	46.80	-1.9	28,593	-0.01%
2023/08/14	5	44.87	10.1	45.34	45.25	-5.1	28,431	-0.02%
2023/08/11	45.1	45.51	6	45.30	45.40	39.1	28,255	0.14%
2023/08/10	33	44.35	72	44.45	43.80	-39	28,089	-0.14%
2023/08/09	21	48.27	14	48.70	48.10	7	27,736	0.03%
2023/08/08	18	50.19	44.9	49.97	50.60	-26.9	27,426	-0.10%
2023/08/07	18	48.41	35	48.26	49.15	-17	27,056	-0.06%
2023/08/04	25	45.70	25	46.27	47.00	0	26,718	0.00%
2023/08/02	27	43.44	18.4	42.64	43.20	8.6	26,388	0.03%
2023/08/01	26	45.61	42.8	45.44	45.60	-16.8	26,018	-0.06%
2023/07/31	230	46.68	213	46.55	44.95	17	25,697	0.07%	大買/大賣/
2023/07/28	249.1	46.25	132	46.64	48.20	117.1	23,253	0.50%	大買/大賣/鉅額交易
2023/07/27	32	43.12	87.1	43.17	43.85	-55.1	20,763	-0.27%
2023/07/26	245	41.16	118.4	40.85	39.90	126.6	19,539	0.65%	大買/大賣/鉅額交易
2023/07/25	24	38.60	8.1	38.90	39.05	15.9	16,965	0.09%
2023/07/24	66	34.69	99.4	34.50	35.50	-33.4	16,570	-0.20%
2023/07/21	35	31.79	39.2	32.03	32.30	-4.2	15,148	-0.03%
2023/07/20	23	30.99	19	30.52	30.70	4	14,276	0.03%
2023/07/19	86	31.86	28	31.79	30.80	58	13,783	0.42%
2023/07/18	101	32.53	101.1	32.61	33.25	-0.1	12,585	0.00%	大買/大賣/
2023/07/17	50	29.90	35.7	29.83	30.25	14.3	10,657	0.13%
2023/07/14	24	29.33	45	29.56	30.45	-21	9,851	-0.21%
2023/07/13	53	29.58	50	29.69	29.00	3	9,083	0.03%
2023/07/12	16	27.91	21.1	28.03	28.10	-5.1	8,336	-0.06%
2023/07/11	40	28.01	39	28.05	28.00	1	8,194	0.01%
2023/07/10	44	27.38	32.2	27.81	27.65	11.8	8,027	0.15%
2023/07/07	33	26.78	53	26.81	26.60	-20	8,024	-0.25%
2023/07/06	86	28.03	33.2	28.41	27.50	52.8	7,774	0.68%
2023/07/05	33	27.32	69	27.11	27.55	-36	7,076	-0.51%
2023/07/04	65	25.92	49	25.51	25.90	16	6,408	0.25%
2023/07/03	19	24.66	10	24.24	24.30	9	5,833	0.15%
2023/06/30	2	22.88	1	23.00	23.00	1	5,504	0.02%
2023/06/29	0	22.05	1	22.55	22.50	-1	5,433	-0.02%
2023/06/28	4	22.85	502	22.84	22.80	-498	5,557	-8.96%	大賣/鉅額交易
2023/06/27	0	0.00	2	22.65	22.75	-2	5,579	-0.04%
2023/06/26	2	22.80	5	23.00	22.80	-3	5,702	-0.05%
2023/06/21	1	23.30	2	23.50	23.45	-1	5,727	-0.02%
2023/06/20	1	23.20	5	23.18	23.20	-4	5,728	-0.07%
2023/06/19	20	23.20	525	23.24	23.25	-505	5,695	-8.87%	大賣/鉅額交易
2023/06/16	26	23.43	8	23.32	23.15	18	5,648	0.32%
2023/06/15	1	23.50	2	23.63	23.90	-1	5,535	-0.02%
2023/06/14	10	23.85	534.1	23.76	24.20	-524.1	5,410	-9.69%	大賣/鉅額交易
2023/06/13	10	23.30	621	23.37	23.30	-611	5,251	-11.63%	大賣/鉅額交易
2023/06/12	0	0.00	13	22.88	22.95	-13	5,123	-0.25%
2023/06/09	10	23.09	7	23.06	23.00	3	5,023	0.06%
2023/06/08	1	22.45	15	22.47	22.50	-14	4,730	-0.30%
2023/06/07	3	22.20	26	22.07	22.05	-23	4,611	-0.50%
2023/06/06	2	21.50	3	21.82	21.90	-1	4,569	-0.02%
2023/06/05	36	21.90	60.1	21.47	21.65	-24.1	4,642	-0.52%
2023/06/02	31.1	21.19	21	21.15	21.10	10.1	4,455	0.23%
2023/06/01	17	21.02	23	21.23	20.95	-6	4,403	-0.14%
2023/05/31	18	21.18	16	21.22	21.15	2	4,377	0.05%
2023/05/30	36	20.99	8	20.84	20.70	28	4,251	0.66%
2023/05/29	13	20.57	5	20.39	20.55	8	4,031	0.20%
2023/05/26	2	19.68	1	19.60	19.80	1	3,892	0.03%
2023/05/25	2	19.35	0	0.00	19.40	2	3,911	0.05%
2023/05/24	0	0.00	20	19.55	19.50	-20	3,934	-0.51%
2023/05/18	1	19.35	1	19.30	19.25	0	4,240	0.00%
2023/05/17	0	0.00	1	19.05	19.05	-1	4,230	-0.02%
2023/05/15	1	18.60	0	0.00	18.65	1	4,242	0.02%
2023/05/12	1	19.00	0	0.00	18.80	1	4,260	0.02%
2023/05/11	1	19.00	0	0.00	18.80	1	4,278	0.02%
2023/05/10	1	19.40	1	19.45	19.45	0	4,280	0.00%
2023/05/09	2	19.45	17	19.40	19.40	-15	4,290	-0.35%
2023/05/05	1	19.70	0	0.00	19.60	1	4,428	0.02%
2023/05/04	1	19.30	0	0.00	19.20	1	4,823	0.02%
2023/05/03	0	0.00	30	19.40	19.35	-30	4,895	-0.61%
2023/05/02	5	19.52	1	19.45	19.60	4	4,937	0.08%
2023/04/28	1	19.75	6	19.75	19.55	-5	4,937	-0.10%
2023/04/27	2	19.50	0	0.00	19.45	2	4,925	0.04%
2023/04/26	3	19.53	0	0.00	19.60	3	4,900	0.06%
2023/04/21	5	20.55	1	20.50	20.30	4	4,835	0.08%
2023/04/20	2	20.90	21	20.95	20.85	-19	4,793	-0.40%
2023/04/19	1	21.30	0	0.00	21.30	1	4,767	0.02%
2023/04/18	1	21.60	2	21.65	21.50	-1	4,745	-0.02%
2023/04/17	3	22.18	3	22.02	22.00	0	4,654	0.00%
2023/04/14	1	21.20	0	0.00	21.15	1	4,295	0.02%
2023/04/13	23	21.94	31	21.56	21.50	-8	4,222	-0.19%
2023/04/12	24	22.09	28	21.55	22.35	-4	4,060	-0.10%
2023/04/10	3	20.50	0	0.00	20.50	3	3,655	0.08%
2023/04/06	10	20.85	10	20.95	21.00	0	3,597	0.00%
2023/03/31	1	20.60	10	20.60	20.55	-9	3,551	-0.25%
2023/03/30	1	20.75	2	20.80	20.50	-1	3,523	-0.03%
2023/03/29	12	21.01	12.7	20.89	20.65	-0.7	3,476	-0.02%
2023/03/28	15	20.63	10	20.53	20.50	5	3,280	0.15%
2023/03/27	11	20.90	23	20.65	20.90	-12	3,200	-0.37%
2023/03/24	0	0.00	2	20.30	20.20	-2	3,048	-0.07%
2023/03/23	24	20.14	1	20.20	20.10	23	2,977	0.77%
2023/03/22	1	19.85	2	19.75	19.75	-1	2,936	-0.03%
2023/03/21	1	19.80	0	0.00	19.75	1	2,943	0.03%
2023/03/20	2	19.70	0	0.00	19.65	2	2,959	0.07%
2023/03/15	1	20.00	2	20.20	19.85	-1	3,133	-0.03%
2023/03/10	383	20.22	0	0.00	20.30	383	3,243	11.81%	大買/鉅額交易
2023/03/09	1,625	20.90	20	21.05	20.95	1,605	3,258	49.25%	大買/鉅額交易
2023/03/08	1	20.95	14	20.62	21.00	-13	3,202	-0.41%
2023/03/07	0	0.00	19	20.22	20.35	-19	3,044	-0.62%
2023/03/06	1	20.05	5	20.20	20.00	-4	3,009	-0.13%
2023/03/03	1	20.25	34	20.09	20.05	-33	2,986	-1.11%
2023/03/02	0	0.00	1	19.80	19.80	-1	2,928	-0.03%
2023/03/01	0	0.00	30	19.85	19.85	-30	3,012	-1.00%
2023/02/24	2	19.70	0	0.00	19.65	2	2,970	0.07%
2023/02/23	2	19.60	5	19.70	19.90	-3	2,938	-0.10%
2023/02/22	5	19.35	5	19.55	19.60	0	2,966	0.00%
2023/02/21	5	19.55	5	19.65	19.55	0	2,966	0.00%
2023/02/20	0	0.00	1	19.90	19.90	-1	3,043	-0.03%
2023/02/17	36.1	20.00	5	19.54	20.00	31.1	3,226	0.96%
2023/02/16	8	19.13	3	19.45	19.55	5	3,076	0.16%
2023/02/15	41	18.99	1	18.95	19.00	40	3,053	1.31%
2023/02/14	21	19.10	1	19.25	19.05	20	3,063	0.65%
2023/02/13	1	19.10	3	19.10	19.00	-2	3,074	-0.07%
2023/02/10	6	19.23	8	19.31	19.10	-2	3,088	-0.06%
2023/02/09	0	0.00	4	19.45	19.45	-4	3,080	-0.13%
2023/02/08	1	19.70	0	0.00	19.55	1	3,110	0.03%
2023/02/07	2	19.75	2	19.70	19.65	0	3,118	0.00%
2023/02/06	0	0.00	2	19.50	19.65	-2	3,110	-0.06%
2023/02/03	0	0.00	4	19.80	19.80	-4	3,090	-0.13%
2023/02/02	62	19.92	28	19.55	20.10	34	3,004	1.13%
2023/02/01	0	0.00	4	18.71	18.85	-4	2,602	-0.15%
2023/01/31	3	18.72	1	18.40	18.60	2	2,511	0.08%
2023/01/30	3	18.08	0	0.00	18.10	3	2,455	0.12%
2023/01/17	2	17.80	0	0.00	17.85	2	2,447	0.08%
2023/01/13	0	0.00	1	18.00	17.80	-1	2,460	-0.04%
2023/01/12	3	18.17	0	0.00	18.00	3	2,459	0.12%
2023/01/11	0	0.00	1	18.20	18.25	-1	2,461	-0.04%
2023/01/09	2	18.35	3	18.37	18.35	-1	2,474	-0.04%
2023/01/06	1	18.05	10.7	18.13	18.05	-9.7	2,485	-0.39%
2023/01/05	5	17.82	2	17.88	17.80	3	2,492	0.12%
2023/01/04	2	17.60	1	17.80	17.60	1	2,504	0.04%
2023/01/03	0	0.00	5	17.70	17.65	-5	2,523	-0.20%
2022/12/30	5	17.84	0	0.00	17.55	5	2,539	0.20%
2022/12/26	0	0.00	2	17.65	17.70	-2	2,578	-0.08%
2022/12/23	2	17.65	0	0.00	17.60	2	2,611	0.08%
2022/12/22	3	17.87	1	17.90	17.90	2	2,618	0.08%
2022/12/20	1	17.65	0	0.00	17.35	1	2,631	0.04%
2022/12/19	2	18.00	0	0.00	18.05	2	2,641	0.08%
2022/12/16	1	18.20	2	18.25	18.15	-1	2,647	-0.04%
2022/12/15	1	18.45	0	0.00	18.50	1	2,656	0.04%
2022/12/14	0	0.00	5	18.40	18.45	-5	2,659	-0.19%
2022/12/13	7	18.36	0	0.00	18.20	7	2,666	0.26%
2022/12/12	1	18.35	0	0.00	18.25	1	2,663	0.04%
2022/12/09	1	18.95	5	19.00	18.55	-4	2,660	-0.15%
2022/12/08	0	0.00	6	19.03	19.00	-6	2,651	-0.23%
2022/12/07	1	18.50	0	0.00	18.30	1	2,518	0.04%
2022/12/06	0	0.00	1	18.90	18.70	-1	2,504	-0.04%
2022/12/05	1	18.95	1	19.10	19.25	0	2,476	0.00%
2022/12/02	1	18.90	3	19.15	19.05	-2	2,456	-0.08%
2022/12/01	1	18.85	2	18.98	18.80	-1	2,420	-0.04%
2022/11/30	4	18.59	21	18.60	18.70	-17	2,374	-0.72%
2022/11/29	1	18.45	1	18.50	18.55	0	2,410	0.00%
2022/11/28	1	18.35	1	18.50	18.40	0	2,434	0.00%
2022/11/25	0	0.00	5	18.70	18.50	-5	2,437	-0.21%
2022/11/24	1	18.70	17	18.82	18.70	-16	2,438	-0.66%
2022/11/23	22	19.04	0	0.00	19.05	22	2,413	0.91%
2022/11/22	3	18.47	1	18.60	18.55	2	2,353	0.08%
2022/11/18	21	18.99	4	18.90	18.55	17	2,545	0.67%
2022/11/17	4	18.60	3	18.63	18.70	1	2,492	0.04%
2022/11/16	11	18.60	9	18.49	18.55	2	2,530	0.08%
2022/11/15	4	18.48	30	18.11	18.85	-26	2,478	-1.05%
2022/11/14	1	17.80	4	17.75	17.70	-3	2,369	-0.13%
2022/11/11	13	17.74	36	18.09	17.75	-23	2,440	-0.94%
2022/11/10	5	17.56	18	17.53	17.55	-13	2,592	-0.50%
2022/11/08	1	17.45	2	17.35	17.10	-1	2,750	-0.04%
2022/11/07	2	17.25	2	17.33	17.30	0	2,897	0.00%
2022/11/04	7	17.24	63	17.28	17.20	-56	2,971	-1.88%
2022/11/03	1	17.20	2	16.78	17.25	-1	2,930	-0.03%
2022/11/02	3	16.70	2	16.60	16.70	1	2,904	0.03%
2022/11/01	3	16.40	3	16.45	16.60	0	2,923	0.00%
2022/10/31	2	16.05	0	0.00	16.20	2	3,047	0.07%
2022/10/28	11	16.00	1	15.80	15.70	10	3,114	0.32%
2022/10/26	1	15.65	0	0.00	15.55	1	3,179	0.03%
2022/10/20	2	15.60	1	15.65	15.70	1	3,274	0.03%
2022/10/14	1	15.50	2	15.65	15.70	-1	3,343	-0.03%
2022/10/13	9	14.80	1	15.10	14.70	8	3,378	0.24%
2022/10/12	1	15.80	0	0.00	15.80	1	3,356	0.03%
2022/10/11	1	16.05	0	0.00	15.90	1	3,361	0.03%
2022/10/07	1	17.05	1	17.25	17.00	0	3,350	0.00%
2022/10/06	1	17.10	1	17.10	17.10	0	3,342	0.00%
2022/10/05	3	17.20	5.1	17.09	17.10	-2.1	3,339	-0.06%
2022/10/04	3	16.75	3	16.80	16.85	0	3,317	0.00%
2022/10/03	3	16.15	6	16.43	16.35	-3	3,300	-0.09%
2022/09/30	2	16.20	3	16.50	16.30	-1	3,309	-0.03%
2022/09/28	10	15.45	1	15.65	15.40	9	3,298	0.27%
2022/09/27	4	16.13	0	0.00	16.30	4	3,292	0.12%
2022/09/26	30	16.37	0	0.00	15.90	30	3,302	0.91%
2022/09/23	4	17.15	0	0.00	17.10	4	3,315	0.12%
2022/09/21	4	17.15	3	17.05	17.10	1	3,337	0.03%
2022/09/20	1	17.60	1	17.25	17.25	0	3,333	0.00%
2022/09/19	2	17.35	0	0.00	17.40	2	3,328	0.06%
2022/09/16	1	17.90	1	17.75	17.75	0	3,338	0.00%
2022/09/13	1	17.90	1	18.00	17.85	0	3,350	0.00%
2022/09/12	2	17.95	1	17.95	17.75	1	3,389	0.03%
2022/09/07	1	17.00	23	17.02	17.15	-22	3,413	-0.64%
2022/09/06	2	17.65	4	17.30	17.30	-2	3,410	-0.06%
2022/09/05	20	17.85	0	0.00	17.70	20	3,407	0.59%
2022/09/02	14	18.33	1	18.20	18.20	13	3,390	0.38%
2022/09/01	19	18.35	0	0.00	18.35	19	3,386	0.56%
2022/08/31	0	0.00	20	18.50	18.60	-20	3,375	-0.59%
2022/08/30	0	0.00	1	18.50	18.45	-1	3,360	-0.03%
2022/08/29	31	18.34	0	0.00	18.30	31	3,335	0.93%
2022/08/26	12	19.11	14	19.14	19.10	-2	3,304	-0.06%
2022/08/25	3	18.60	11	18.74	18.75	-8	3,157	-0.25%
2022/08/24	1	18.55	3	18.45	18.45	-2	3,140	-0.06%
2022/08/23	8	18.29	84	18.50	18.45	-76	3,237	-2.35%
2022/08/22	2	18.75	3	18.80	18.80	-1	3,290	-0.03%
2022/08/19	4	18.68	1	18.55	18.80	3	3,341	0.09%
2022/08/18	3	18.18	9	18.28	18.50	-6	3,220	-0.19%
2022/08/17	15	17.99	24	17.96	18.25	-9	3,128	-0.29%
2022/08/16	27	17.78	15	17.82	17.75	12	2,945	0.41%
2022/08/15	4	17.35	3	17.45	17.50	1	2,815	0.04%
2022/08/12	14	16.96	7	17.14	17.10	7	2,756	0.25%
2022/08/11	5	16.56	6	16.63	16.85	-1	2,625	-0.04%
2022/08/09	2	16.00	1	16.05	16.00	1	2,649	0.04%
2022/08/08	0	0.00	3	16.25	16.20	-3	2,689	-0.11%
2022/08/05	35	16.43	1	16.25	16.25	34	2,775	1.23%
2022/08/04	0	0.00	5	16.17	16.20	-5	2,683	-0.19%
2022/08/02	1	16.10	1	15.95	15.90	0	2,634	0.00%
2022/08/01	0	0.00	2	16.30	16.25	-2	2,634	-0.08%
2022/07/29	0	0.00	2	16.35	16.40	-2	2,662	-0.08%
2022/07/28	1	15.95	0	0.00	15.95	1	2,638	0.04%
2022/07/27	0	0.00	11	15.31	15.80	-11	2,603	-0.42%
2022/07/26	1	15.20	0	0.00	15.15	1	2,596	0.04%
2022/07/25	1	15.70	0	0.00	15.60	1	2,603	0.04%
2022/07/22	2	15.88	0	0.00	15.95	2	2,605	0.08%
2022/07/21	0	0.00	8	15.92	15.90	-8	2,630	-0.30%
2022/07/20	0	0.00	3	16.55	16.50	-3	2,594	-0.12%
2022/07/19	1	16.65	0	0.00	16.65	1	2,564	0.04%
2022/07/18	0	0.00	3	16.35	16.60	-3	2,561	-0.12%
2022/07/15	8	16.13	0	0.00	16.15	8	2,547	0.31%
2022/07/14	0	0.00	3	16.05	16.10	-3	2,543	-0.12%
2022/07/13	3	15.65	0	0.00	15.65	3	2,542	0.12%
2022/07/12	0	0.00	10	15.80	15.25	-10	2,558	-0.39%
2022/07/08	10	16.03	1	16.10	16.05	9	2,580	0.35%
2022/07/07	2	15.15	0	0.00	15.60	2	2,571	0.08%
2022/07/06	5	15.24	0	0.00	15.00	5	2,566	0.19%
2022/07/05	2	15.60	0	0.00	15.70	2	2,569	0.08%
2022/07/04	1	15.35	7	15.28	15.25	-6	2,572	-0.23%
2022/07/01	3	16.15	20	15.30	15.30	-17	2,570	-0.66%
2022/06/30	0	0.00	3	16.28	16.05	-3	2,536	-0.12%
2022/06/28	0	0.00	1	17.25	17.20	-1	2,495	-0.04%
2022/06/27	0	0.00	5.4	17.63	17.60	-5.4	2,499	-0.21%
2022/06/24	0	0.00	1	17.30	17.10	-1	2,488	-0.04%
2022/06/23	12	16.55	3	16.88	16.80	9	2,483	0.36%
2022/06/22	2	17.28	1	16.95	17.00	1	2,467	0.04%
2022/06/21	0	0.00	8	17.80	17.75	-8	2,449	-0.33%
2022/06/20	7	17.41	0	0.00	17.00	7	2,451	0.29%
2022/06/17	5	17.96	0	0.00	17.80	5	2,430	0.21%
2022/06/16	18	18.89	0	0.00	18.50	18	2,392	0.75%
2022/06/15	24	19.20	0	0.00	19.05	24	2,388	1.00%
2022/06/14	27	19.04	5	19.00	19.05	22	2,404	0.92%
2022/06/13	3	19.37	0	0.00	19.10	3	2,397	0.13%
2022/06/10	7	20.15	0	0.00	20.00	7	2,386	0.29%
2022/06/02	55	20.97	0	0.00	21.10	55	2,449	2.25%
2022/06/01	13	21.24	5	21.10	21.05	8	2,476	0.32%
2022/05/31	8	21.40	8	21.33	21.30	0	2,446	0.00%
2022/05/30	15	21.05	7	21.16	21.15	8	2,343	0.34%
2022/05/27	2	20.65	3	20.47	20.65	-1	2,236	-0.04%
2022/05/26	1	20.50	0	0.00	20.00	1	2,153	0.05%
2022/05/20	1	20.60	0	0.00	20.50	1	2,231	0.04%
2022/05/19	0	0.00	61	20.01	20.65	-61	2,222	-2.75%
2022/05/18	4	20.65	3	20.50	20.40	1	2,193	0.05%
2022/05/17	1	20.50	2	20.45	20.65	-1	2,167	-0.05%
2022/05/16	3	20.15	5	20.31	20.00	-2	2,114	-0.09%
2022/05/13	5	20.06	4	20.26	20.10	1	2,068	0.05%
2022/05/12	0	0.00	2	19.65	19.70	-2	1,991	-0.10%
2022/05/11	5	19.84	3	19.95	19.70	2	1,957	0.10%
2022/05/10	0	0.00	20	18.94	19.75	-20	1,951	-1.02%
2022/05/09	4	19.83	1	19.90	19.30	3	1,956	0.15%
2022/05/06	2	19.45	2	19.45	20.40	0	1,947	0.00%
2022/05/05	3	19.75	3	19.92	19.95	0	1,911	0.00%
2022/05/04	1	19.45	1	19.45	19.45	0	1,936	0.00%
2022/05/03	1	19.25	5	19.26	19.45	-4	1,971	-0.20%
2022/04/29	10	19.24	3	19.15	19.25	7	2,008	0.35%
2022/04/27	1	18.30	0	0.00	18.70	1	2,042	0.05%
2022/04/26	27	19.21	0.2	18.95	18.95	26.8	2,014	1.33%
2022/04/25	1	18.65	0	0.00	18.65	1	2,092	0.05%
2022/04/22	22	19.74	0	0.00	19.70	22	2,090	1.05%
2022/04/21	1	20.00	1	20.00	20.00	0	2,135	0.00%
2022/04/20	5	19.93	5	20.06	20.10	0	2,148	0.00%
2022/04/19	7	19.91	1	19.85	19.85	6	2,199	0.27%
2022/04/18	42	19.71	1	19.70	19.70	41	2,256	1.82%
2022/04/15	0	0.00	3	20.05	19.95	-3	2,276	-0.13%
2022/04/14	21	20.50	0	0.00	20.40	21	2,340	0.90%
2022/04/12	0	0.00	1	20.30	20.20	-1	2,452	-0.04%
2022/04/08	1	21.15	0	0.00	21.05	1	2,524	0.04%
2022/04/07	0	0.00	2	21.00	21.00	-2	2,695	-0.07%
2022/04/06	11	21.71	1	21.70	21.70	10	2,729	0.37%
2022/03/31	1	22.70	1	22.45	22.45	0	2,905	0.00%
2022/03/30	2	22.93	3	22.80	22.75	-1	3,446	-0.03%
2022/03/29	1	22.95	0	0.00	22.75	1	3,600	0.03%
2022/03/28	3	22.30	0	0.00	22.55	3	3,635	0.08%
2022/03/25	11	22.99	10	22.80	22.80	1	3,660	0.03%
2022/03/24	3	22.57	1	22.80	22.80	2	3,678	0.05%
2022/03/23	1	22.95	0.2	22.80	22.80	0.8	3,720	0.02%
2022/03/22	1	22.75	1	22.95	22.95	0	3,750	0.00%
2022/03/21	1	22.55	2.3	22.67	22.45	-1.3	3,745	-0.03%
2022/03/18	1	22.25	3	22.30	22.50	-2	3,815	-0.05%
2022/03/17	0	0.00	1	21.85	22.05	-1	3,936	-0.03%
2022/03/16	4	21.35	2	21.18	21.10	2	3,959	0.05%
2022/03/11	1	21.65	1	21.55	21.55	0	4,626	0.00%
2022/03/08	2	21.40	0	0.00	20.90	2	5,123	0.04%
2022/03/07	1	22.40	1	22.20	22.20	0	5,222	0.00%
2022/03/04	1	23.20	1	23.05	23.05	0	5,277	0.00%
2022/03/02	0	23.10	1	23.15	23.40	-1	5,427	-0.02%
2022/03/01	2	23.08	1	23.15	23.15	1	5,482	0.02%
2022/02/25	39	22.87	0	0.00	22.70	39	5,533	0.70%
2022/02/24	2	22.85	1	22.50	22.35	1	5,639	0.02%
2022/02/23	5	23.25	1	23.25	23.20	4	5,791	0.07%
2022/02/22	1	23.05	0	0.00	23.05	1	5,874	0.02%
2022/02/21	1	23.70	1	23.65	23.65	0	5,954	0.00%
2022/02/18	2	23.65	1	23.65	23.80	1	6,058	0.02%
2022/02/17	2	23.60	2	23.75	23.65	0	6,127	0.00%
2022/02/14	0	0.00	1	23.20	23.20	-1	6,539	-0.02%
2022/02/11	5	24.08	1	24.10	24.05	4	6,605	0.06%
2022/02/10	4	24.44	4	24.18	24.50	0	6,711	0.00%
2022/02/07	1	22.80	1	22.90	23.25	0	6,914	0.00%
2022/01/25	1	22.75	1	22.75	22.70	0	7,087	0.00%
2022/01/24	5	23.10	1	23.20	23.10	4	7,187	0.06%
2022/01/21	2	23.83	5	23.95	23.60	-3	7,435	-0.04%
2022/01/19	7	24.29	0	0.00	24.30	7	7,641	0.09%
2022/01/17	10	23.95	10	24.50	24.60	0	7,680	0.00%
2022/01/14	5	23.65	5	23.62	23.90	0	7,718	0.00%
2022/01/12	1	24.10	0	0.00	24.25	1	7,828	0.01%
2022/01/11	3	24.50	0	0.00	24.40	3	7,860	0.04%
2022/01/10	0	0.00	1	24.90	24.80	-1	7,841	-0.01%
2022/01/07	3	24.95	0	0.00	24.85	3	7,898	0.04%
2022/01/06	3	25.43	4	25.51	25.65	-1	7,954	-0.01%
2022/01/05	5	25.66	0	0.00	25.40	5	7,983	0.06%
2022/01/04	0	0.00	2	25.95	25.90	-2	7,991	-0.03%
2022/01/03	1	26.50	1	26.55	26.00	0	8,047	0.00%
2021/12/30	15	26.41	20	26.49	26.50	-5	8,119	-0.06%
2021/12/29	13	25.91	15	25.95	25.90	-2	8,022	-0.02%
2021/12/28	12	26.44	93	26.17	26.10	-81	8,111	-1.00%
2021/12/27	2	26.20	28	26.17	26.30	-26	8,177	-0.32%
2021/12/24	58	26.48	185	26.42	26.10	-127	8,241	-1.54%	大賣/鉅額交易
2021/12/23	22	25.49	13	25.95	26.00	9	7,860	0.11%
2021/12/22	11	25.00	1	25.35	24.95	10	8,015	0.12%
2021/12/21	2	24.90	0	0.00	24.95	2	8,057	0.02%
2021/12/17	33	25.22	0	0.00	25.30	33	8,264	0.40%
2021/12/16	1	26.00	3.3	25.91	25.80	-2.3	8,364	-0.03%
2021/12/15	24	25.32	1	25.35	25.40	23	8,423	0.27%
2021/12/14	3	25.63	0	0.00	25.30	3	8,502	0.04%
2021/12/13	1	26.30	4	26.50	26.25	-3	8,512	-0.04%
2021/12/10	6	25.99	3	26.13	25.95	3	8,451	0.04%
2021/12/09	8	26.14	33	26.60	25.95	-25	8,501	-0.29%
2021/12/08	14	26.68	35	26.85	26.65	-21	8,413	-0.25%
2021/12/07	18	26.84	15	26.78	26.95	3	8,399	0.04%
2021/12/06	3	25.60	2	25.75	25.75	1	8,303	0.01%
2021/12/03	1	25.65	3	25.92	25.85	-2	8,521	-0.02%
2021/12/02	105	26.29	1	26.20	25.55	104	8,803	1.18%	大買/鉅額交易
2021/12/01	0	0.00	14	25.21	25.70	-14	9,548	-0.15%
2021/11/30	2	24.83	1	24.80	25.00	1	10,084	0.01%
2021/11/29	3	23.90	2	23.33	23.80	1	10,567	0.01%
2021/11/26	17	23.91	0	0.00	23.80	17	10,922	0.16%
2021/11/25	2	25.05	1	25.15	24.65	1	11,169	0.01%
2021/11/24	10	24.98	6	24.94	25.10	4	11,330	0.04%
2021/11/23	8	25.26	1	25.20	24.85	7	11,723	0.06%
2021/11/22	11	25.72	24	26.01	25.70	-13	11,838	-0.11%
2021/11/19	1	25.55	1	25.75	25.30	0	12,071	0.00%
2021/11/18	4	25.59	6	25.78	25.35	-2	12,392	-0.02%
2021/11/17	0	0.00	27	25.99	25.85	-27	12,602	-0.21%
2021/11/16	3	25.63	2	25.70	25.50	1	12,816	0.01%
2021/11/15	32	25.77	14	25.77	25.75	18	13,149	0.14%
2021/11/12	1	25.45	0	0.00	25.40	1	13,512	0.01%
2021/11/11	12	26.15	3	26.22	25.90	9	13,878	0.06%
2021/11/10	0	0.00	7	25.19	25.85	-7	14,082	-0.05%
2021/11/09	1	25.70	3	25.63	25.50	-2	14,523	-0.01%
2021/11/08	0	0.00	0.3	25.20	25.30	-0.3	14,856	0.00%
2021/11/05	4	25.01	1	25.05	25.05	3	15,420	0.02%
2021/11/04	1	25.10	5	25.24	24.85	-4	16,066	-0.02%
2021/11/03	1	24.95	0	0.00	24.80	1	16,887	0.01%
2021/11/02	10	24.79	67	25.28	24.60	-57	17,873	-0.32%
2021/11/01	4	25.13	83	25.51	25.20	-79	19,361	-0.41%
2021/10/29	6	24.90	20	25.23	24.80	-14	20,593	-0.07%
2021/10/28	138	25.36	10	25.00	25.30	128	21,082	0.61%	大買/鉅額交易
2021/10/27	6	24.86	3	24.92	24.85	3	23,640	0.01%
2021/10/26	11	24.64	23	24.51	24.20	-12	24,613	-0.05%
2021/10/25	20	24.70	0.5	24.75	24.85	19.5	24,828	0.08%
2021/10/21	13	24.42	22	24.80	24.35	-9	25,652	-0.04%
2021/10/20	1	24.55	1	24.25	24.70	0	26,475	0.00%
2021/10/19	0	0.00	5	24.15	24.20	-5	27,356	-0.02%
2021/10/18	2	23.63	0	0.00	23.55	2	27,947	0.01%
2021/10/15	11	23.91	3	24.15	24.05	8	28,306	0.03%
2021/10/14	1	23.45	6	23.10	23.35	-5	28,607	-0.02%
2021/10/13	9	23.24	6	23.03	22.90	3	28,736	0.01%
2021/10/08	2	25.00	2	24.85	24.30	0	28,979	0.00%
2021/10/07	4	24.25	5	24.39	24.50	-1	29,468	0.00%
2021/10/06	7	23.54	1	23.85	23.35	6	30,035	0.02%
2021/10/05	2	23.70	19	23.54	24.00	-17	30,507	-0.06%
2021/10/04	12	23.33	14	23.73	23.15	-2	30,659	-0.01%
2021/10/01	14	24.32	15	24.09	24.00	-1	31,560	0.00%
2021/09/30	21	24.54	5	25.32	25.40	16	31,833	0.05%
2021/09/29	39	24.58	0	0.00	24.45	39	31,939	0.12%
2021/09/28	4.3	26.45	5	26.42	26.30	-0.7	31,987	0.00%
2021/09/27	1	26.95	4	26.89	26.75	-3	32,062	-0.01%
2021/09/24	9	27.43	2.1	27.16	27.10	6.9	32,188	0.02%
2021/09/23	4	27.04	6	26.95	27.00	-2	32,151	-0.01%
2021/09/22	32	26.04	1	26.05	26.05	31	32,242	0.10%
2021/09/17	1	26.10	2	26.90	26.90	-1	32,593	0.00%
2021/09/16	6	26.60	1.1	26.62	26.50	4.9	32,894	0.01%
2021/09/15	5	26.70	22	26.65	26.55	-17	33,411	-0.05%
2021/09/14	22	27.39	6	27.20	27.05	16	33,577	0.05%
2021/09/13	2	27.45	16.1	27.52	27.30	-14.1	33,755	-0.04%
2021/09/10	11	27.85	13	27.85	27.85	-2	33,973	-0.01%
2021/09/09	7	27.41	4	27.56	27.95	3	34,599	0.01%
2021/09/08	17	27.23	35	27.01	26.80	-18	34,685	-0.05%
2021/09/07	35	27.78	27	27.88	27.70	8	34,619	0.02%
2021/09/06	67	29.64	154	29.79	28.90	-87	34,423	-0.25%	大賣/
2021/09/03	115	29.26	50.3	29.13	29.40	64.7	33,588	0.19%	大買/
2021/09/02	107	28.71	52	28.80	27.90	55	33,244	0.17%	大買/
2021/09/01	50	28.70	27	28.57	29.00	23	33,869	0.07%
2021/08/31	45	28.15	50	27.74	28.45	-5	34,248	-0.01%
2021/08/30	7	27.51	11	27.44	27.60	-4	35,891	-0.01%
2021/08/27	28	27.39	34	27.40	27.00	-6	35,986	-0.02%
2021/08/26	30	27.13	16	27.04	27.15	14	35,694	0.04%
2021/08/25	26	27.25	24	27.20	27.15	2	35,638	0.01%
2021/08/24	15	26.28	7	26.50	26.45	8	35,385	0.02%
2021/08/23	8	27.06	31	26.55	26.85	-23	35,266	-0.07%
2021/08/20	6	25.46	23	25.63	25.45	-17	35,380	-0.05%
2021/08/19	14	26.05	55	25.37	25.20	-41	35,169	-0.12%
2021/08/18	4	26.65	10	26.39	27.35	-6	35,150	-0.02%
2021/08/17	34	27.23	13	26.56	25.40	21	34,874	0.06%
2021/08/16	8	27.30	13	27.55	27.25	-5	34,484	-0.01%
2021/08/13	52	28.39	28	28.10	27.55	24	34,199	0.07%
2021/08/12	24	29.42	35	29.37	29.70	-11	33,748	-0.03%
2021/08/11	29.1	28.81	20	28.92	28.25	9.1	33,401	0.03%
2021/08/10	47.1	29.97	49	29.75	29.80	-1.9	32,830	-0.01%
2021/08/09	85.1	31.38	84	31.27	30.50	1	32,282	0.00%
2021/08/06	104.2	31.77	59	31.90	31.00	45.2	31,464	0.14%	大買/
2021/08/05	102.2	31.28	128.4	31.56	32.45	-26.2	30,545	-0.09%	大買/大賣/
2021/08/04	115.2	29.97	217.2	30.17	30.70	-102	29,210	-0.35%	大買/大賣/鉅額交易
2021/08/03	43	28.09	62.4	27.96	28.20	-19.4	28,117	-0.07%
2021/08/02	130.5	27.09	100	27.21	27.50	30.5	27,503	0.11%	大買/
2021/07/30	24	25.88	141.5	26.33	27.00	-117.5	25,245	-0.47%	大賣/鉅額交易
2021/07/29	11	24.38	6.4	24.43	24.55	4.6	24,347	0.02%
2021/07/28	29	24.33	19	23.61	24.75	10	24,346	0.04%
2021/07/27	44.2	24.91	9	24.63	24.40	35.2	24,156	0.15%
2021/07/26	26	24.99	46	24.77	25.00	-20	23,886	-0.08%
2021/07/23	83	23.84	37	24.09	24.15	46	23,118	0.20%
2021/07/22	19	23.25	39	23.18	23.25	-20	22,343	-0.09%
2021/07/21	27	22.82	3	22.68	22.25	24	21,957	0.11%
2021/07/20	5.1	22.94	61	22.71	22.85	-55.9	22,620	-0.25%
2021/07/19	42	22.89	70	22.84	22.90	-28	22,383	-0.13%
2021/07/16	31	22.55	163	22.17	22.55	-132	22,393	-0.59%	大賣/鉅額交易
2021/07/15	14	22.14	20	22.14	22.45	-6	22,426	-0.03%
2021/07/14	106	22.54	97	22.29	22.05	9	22,276	0.04%	大買/
2021/07/13	86	23.03	52	22.69	21.90	34	21,952	0.15%
2021/07/12	55	22.45	46.9	22.22	22.55	8.1	21,901	0.04%
2021/07/09	38	21.35	2	21.50	21.25	36	21,430	0.17%
2021/07/08	55	22.43	77.1	22.57	22.10	-22.1	21,306	-0.10%
2021/07/07	12	21.52	19.3	21.37	21.60	-7.3	20,705	-0.04%
2021/07/06	12	21.19	27.1	21.24	21.10	-15.1	20,428	-0.07%
2021/07/05	35	21.02	28	21.21	21.40	7	20,435	0.03%
2021/07/02	3	20.53	11	20.63	20.75	-8	20,243	-0.04%
2021/07/01	13	20.19	11	20.22	20.05	2	20,198	0.01%
2021/06/30	26	20.75	31	20.82	20.65	-5	20,123	-0.02%
2021/06/29	25	20.95	10	21.01	20.80	15	20,050	0.07%
2021/06/28	55.3	21.09	18.4	21.02	21.50	36.9	19,872	0.19%
2021/06/25	64	21.77	37.2	21.24	21.20	26.8	19,575	0.14%
2021/06/24	54	21.79	30	21.80	21.90	24	19,586	0.12%
2021/06/23	29.3	21.21	2	21.15	21.20	27.3	19,012	0.14%
2021/06/22	7	21.14	15	21.33	20.85	-8	18,815	-0.04%
2021/06/21	20	21.09	144	21.01	21.10	-124	18,556	-0.67%	大賣/鉅額交易
2021/06/18	25	21.34	28	21.10	21.15	-3	18,306	-0.02%
2021/06/17	8	20.21	18	20.26	20.70	-10	17,562	-0.06%
2021/06/16	24	19.99	0	0.00	19.55	24	17,265	0.14%
2021/06/15	16	20.28	7	20.34	20.30	9	17,185	0.05%
2021/06/11	11	20.24	19	20.08	20.25	-8	17,056	-0.05%
2021/06/10	7	19.93	16	19.97	20.05	-9	16,827	-0.05%
2021/06/09	155	20.69	57	20.68	20.25	98	16,598	0.59%	大買/
2021/06/08	42	19.90	60	19.79	20.00	-18	15,448	-0.12%
2021/06/07	85.8	19.68	90	20.19	19.10	-4.2	14,704	-0.03%
2021/06/04	14	18.75	82	18.73	18.85	-68	12,765	-0.53%
2021/06/03	12	18.46	23	18.48	18.55	-11	12,534	-0.09%
2021/06/02	1	18.30	13	18.30	18.30	-12	12,459	-0.10%
2021/06/01	18	18.31	3	18.20	18.15	15	12,309	0.12%
2021/05/31	3	18.05	8	18.03	18.10	-5	12,215	-0.04%
2021/05/28	17	17.62	22	17.80	17.90	-5	12,079	-0.04%
2021/05/27	11	17.25	6	17.30	17.40	5	11,834	0.04%
2021/05/26	21	17.33	145	17.10	17.45	-124	12,021	-1.03%	大賣/鉅額交易
2021/05/25	2	16.65	6	16.89	16.90	-4	11,871	-0.03%
2021/05/24	3	15.93	5	16.02	16.20	-2	11,893	-0.02%
2021/05/21	5	15.62	3	15.93	15.95	2	11,990	0.02%
2021/05/20	31	15.45	3	15.75	15.45	28	12,375	0.23%
2021/05/19	4	15.24	0	0.00	15.60	4	12,705	0.03%
2021/05/18	27	14.00	27	14.61	14.85	0	12,710	0.00%
2021/05/17	4	13.59	30	13.86	13.50	-26	12,766	-0.20%
2021/05/14	1	15.00	3	15.27	15.00	-2	12,651	-0.02%
2021/05/13	3	14.95	1	14.85	14.95	2	12,573	0.02%
2021/05/12	64	15.35	2.3	16.48	15.35	61.7	12,516	0.49%
2021/05/11	68	17.26	1	16.95	16.80	67	12,440	0.54%
2021/05/10	154	18.41	2	18.45	18.25	152	12,215	1.24%	大買/鉅額交易
2021/05/07	19	18.41	57	18.27	18.50	-38	12,300	-0.31%
2021/05/06	10	17.48	7	17.65	17.35	3	12,033	0.02%
2021/05/05	30	17.59	32	18.20	17.20	-2	11,972	-0.02%
2021/05/04	56	17.54	8	17.61	17.95	48	11,738	0.41%
2021/05/03	6	17.71	1	17.50	17.45	5	11,586	0.04%
2021/04/29	11	18.35	0	0.00	18.35	11	11,555	0.10%
2021/04/28	23	18.50	3	18.50	18.60	20	11,575	0.17%
2021/04/27	3	18.03	10	18.52	18.70	-7	11,956	-0.06%
2021/04/26	137	18.64	90	18.63	18.35	47	11,894	0.40%	大買/
2021/04/23	1	17.90	2	18.03	17.90	-1	10,913	-0.01%
2021/04/22	25	17.51	2	17.75	17.70	23	10,871	0.21%
2021/04/21	2	18.05	4	18.05	18.15	-2	10,717	-0.02%
2021/04/20	9	17.75	63.3	17.74	17.80	-54.3	10,607	-0.51%
2021/04/19	32	17.78	7	18.11	17.90	25	10,772	0.23%
2021/04/16	71	18.15	69	18.35	18.30	2	10,727	0.02%
2021/04/15	11	17.48	16	17.64	17.60	-5	10,181	-0.05%
2021/04/14	4	16.78	2	17.10	17.20	2	10,212	0.02%
2021/04/13	44	18.01	51.7	18.34	17.25	-7.7	10,776	-0.07%
2021/04/12	65	17.82	3	17.80	17.70	62	10,629	0.58%
2021/04/09	0	0.00	18	17.57	17.45	-18	10,559	-0.17%
2021/04/08	5	17.08	16	17.15	17.10	-11	10,354	-0.11%
2021/04/07	1	16.75	24	16.98	17.05	-23	10,264	-0.22%
2021/04/06	3	16.70	9	17.00	16.90	-6	10,321	-0.06%
2021/04/01	12	16.41	3	16.35	16.40	9	10,648	0.08%
2021/03/31	3	16.55	1	16.55	16.50	2	10,624	0.02%
2021/03/30	4	16.91	0	0.00	16.85	4	10,614	0.04%
2021/03/29	3	16.70	53	16.92	17.30	-50	10,541	-0.47%
2021/03/26	1	16.15	1	16.20	16.20	0	10,275	0.00%
2021/03/25	3	16.17	10	16.10	16.10	-7	10,421	-0.07%
2021/03/24	10	16.30	2	16.20	16.30	8	10,583	0.08%
2021/03/23	3	16.25	0	0.00	16.30	3	10,945	0.03%
2021/03/22	2	16.55	3	16.55	16.55	-1	10,920	-0.01%
2021/03/19	1	16.20	0	0.00	16.20	1	10,917	0.01%
2021/03/18	5	16.44	11	16.35	16.35	-6	10,952	-0.05%
2021/03/17	2	16.25	0	0.00	16.15	2	10,932	0.02%
2021/03/16	3	16.33	0	0.00	16.20	3	10,972	0.03%
2021/03/15	13	16.74	0	0.00	16.40	13	11,028	0.12%
2021/03/12	18	16.20	3	16.50	16.20	15	11,001	0.14%
2021/03/11	0	0.00	3	16.10	16.45	-3	11,198	-0.03%
2021/03/10	3	16.23	0	0.00	16.05	3	11,412	0.03%
2021/03/09	4	15.79	6	16.01	16.15	-2	11,809	-0.02%
2021/03/08	3	16.15	0	0.00	16.15	3	12,319	0.02%
2021/03/05	5	16.62	0	0.00	16.60	5	12,402	0.04%
2021/03/04	10	16.85	7	16.76	16.90	3	12,551	0.02%
2021/03/03	8	17.03	7	17.02	17.15	1	12,544	0.01%
2021/03/02	7	17.77	14	17.45	17.25	-7	12,463	-0.06%
2021/02/26	10	17.84	10	17.75	17.85	0	12,353	0.00%
2021/02/25	2	17.20	80	17.21	17.40	-78	12,371	-0.63%
2021/02/24	8	16.74	38	17.05	16.60	-30	12,317	-0.24%
2021/02/23	7	17.54	15	17.50	17.35	-8	12,135	-0.07%
2021/02/22	12	17.41	29	17.45	17.85	-17	11,991	-0.14%
2021/02/19	20	16.71	32	16.62	16.90	-12	11,580	-0.10%
2021/02/18	1	16.20	0	0.00	16.10	1	11,194	0.01%
2021/02/17	20.7	15.85	6.8	16.12	16.15	13.9	11,239	0.12%
2021/02/05	1	15.20	0	0.00	15.35	1	11,055	0.01%
2021/02/04	1	15.25	0	0.00	15.20	1	11,021	0.01%
2021/02/03	24	15.61	15	15.62	15.35	9	11,030	0.08%
2021/02/02	44	15.35	7	15.45	15.55	37	11,050	0.33%
2021/02/01	1	14.75	0	0.00	14.80	1	10,866	0.01%
2021/01/29	13	15.46	0	0.00	14.75	13	10,852	0.12%
2021/01/28	5	14.97	0	0.00	15.15	5	10,602	0.05%
2021/01/27	20	15.56	6	15.44	15.40	14	10,447	0.13%
2021/01/26	1	15.80	15	16.05	15.80	-14	10,312	-0.14%
2021/01/25	6	16.25	61	16.09	16.10	-55	10,241	-0.54%
2021/01/22	5	16.51	7	16.44	16.45	-2	10,108	-0.02%
2021/01/21	10	16.24	6	16.26	16.05	4	9,980	0.04%
2021/01/20	66	16.68	19	16.78	16.45	47	9,854	0.48%
2021/01/19	23	16.27	9	16.30	16.40	14	9,414	0.15%
2021/01/18	14	15.37	3	15.98	15.80	11	9,220	0.12%
2021/01/15	53	16.29	2	15.85	15.75	51	9,153	0.56%
2021/01/14	1	16.20	11	16.15	16.30	-10	9,056	-0.11%
2021/01/13	43	15.88	1	15.75	16.05	42	8,970	0.47%
2021/01/12	42	15.74	4	15.88	15.80	38	8,918	0.43%
2021/01/11	4	16.16	13	16.05	16.05	-9	8,857	-0.10%
2021/01/08	1	15.50	0	0.00	15.55	1	8,787	0.01%
2021/01/07	7	15.89	4	16.05	15.85	3	8,952	0.03%
2021/01/06	30	16.45	49	16.65	15.80	-19	8,913	-0.21%
2021/01/05	20	16.10	23.4	15.92	16.10	-3.4	8,190	-0.04%
2021/01/04	1	15.20	0.1	15.25	15.35	0.9	7,915	0.01%
2020/12/31	3	15.10	5	15.04	15.05	-2	7,850	-0.03%
2020/12/30	17	15.22	15	15.18	15.25	2	7,787	0.03%
2020/12/29	7	15.75	14	15.82	15.50	-7	7,718	-0.09%
2020/12/28	24	15.93	16	15.83	15.95	8	7,597	0.11%
2020/12/25	1	15.10	5	14.90	14.90	-4	7,158	-0.06%
2020/12/24	7	14.94	0	0.00	15.00	7	7,093	0.10%
2020/12/23	12.3	14.85	12	14.80	15.00	0.3	7,040	0.00%
2020/12/22	12	14.93	2	14.70	14.60	10	7,008	0.14%
2020/12/21	13	15.05	1.1	15.14	15.15	11.9	6,900	0.17%
2020/12/18	5	14.75	2	15.00	15.05	3	6,758	0.04%
2020/12/17	8	14.81	19	14.91	14.85	-11	6,558	-0.17%
2020/12/16	1	14.30	1	14.45	14.35	0	6,199	0.00%
2020/12/15	2	14.28	1	14.35	14.10	1	6,184	0.02%
2020/12/14	0	0.00	1	14.50	14.40	-1	6,155	-0.02%
2020/12/11	1	14.40	0	0.00	14.15	1	6,124	0.02%
2020/12/10	12	14.40	2	14.45	14.30	10	6,124	0.16%
2020/12/09	0	0.00	1	14.85	14.70	-1	6,031	-0.02%
2020/12/08	3	14.57	2	14.65	14.65	1	5,970	0.02%
2020/12/07	7	15.07	64	14.79	14.85	-57	5,900	-0.97%
2020/12/04	100	14.44	46	14.50	14.65	54	5,694	0.95%
2020/12/03	44	14.56	64	14.34	14.25	-20	5,445	-0.37%
2020/12/02	117	14.45	235	14.30	15.00	-118	5,057	-2.33%	大買/大賣/鉅額交易
2020/12/01	205	13.31	5.9	13.30	13.65	199.1	4,509	4.42%	大買/鉅額交易
2020/11/30	0	0.00	3	13.40	13.20	-3	4,363	-0.07%
2020/11/27	2	12.95	22	12.98	12.95	-20	4,207	-0.48%
2020/11/26	0	0.00	26	12.69	12.80	-26	4,154	-0.63%
2020/11/25	17	12.75	1	12.60	12.60	16	4,120	0.39%
2020/11/24	10	12.65	13	12.71	12.60	-3	4,073	-0.07%
2020/11/23	27	12.47	3	12.35	12.35	24	3,774	0.64%
2020/11/20	0	0.00	8	11.80	12.15	-8	3,602	-0.22%
2020/11/18	0	0.00	2	11.85	11.90	-2	3,522	-0.06%
2020/11/17	5	11.70	0	0.00	11.70	5	3,460	0.14%
2020/11/16	2	11.80	4	11.75	11.75	-2	3,527	-0.06%
2020/11/12	2	11.25	2	11.25	11.30	0	3,412	0.00%
2020/11/11	3	11.27	0	0.00	11.25	3	3,428	0.09%
2020/11/10	3	11.48	6	11.40	11.45	-3	3,445	-0.09%
2020/11/09	2	11.20	10	11.15	11.20	-8	3,363	-0.24%
2020/11/05	0	0.00	2	11.15	11.05	-2	3,360	-0.06%
2020/11/04	8	11.10	0	0.00	11.05	8	3,423	0.23%
2020/11/03	8	11.11	0	0.00	11.10	8	3,426	0.23%
2020/10/29	2	11.20	1	11.20	11.20	1	3,513	0.03%
2020/10/28	0	11.25	0	0.00	11.35	0	3,543	0.00%
2020/10/27	9	11.64	7	11.64	11.50	2	3,574	0.06%
2020/10/26	2	11.40	2	11.30	11.30	0	3,471	0.00%
2020/10/22	5	11.26	0	0.00	11.30	5	3,503	0.14%
2020/10/20	1	11.50	5	11.60	11.55	-4	3,569	-0.11%
2020/10/19	19	11.88	1.7	11.57	11.60	17.3	3,593	0.48%
2020/10/16	0	0.00	10	11.85	11.80	-10	3,484	-0.29%
2020/10/15	7	11.90	16	11.87	11.95	-9	3,391	-0.27%
2020/10/14	0	0.00	9	11.06	11.00	-9	3,170	-0.28%
2020/10/12	4	10.90	1	11.00	10.80	3	3,204	0.09%
2020/10/08	7	10.99	18	10.98	10.95	-11	3,241	-0.34%
2020/10/06	1	10.60	1	10.70	10.70	0	3,361	0.00%
2020/10/05	0	0.00	4	10.50	10.60	-4	3,403	-0.12%
2020/09/30	3	10.20	0	0.00	10.20	3	3,412	0.09%
2020/09/29	3	10.25	1	10.25	10.20	2	3,442	0.06%
2020/09/28	4	10.30	0	0.00	10.25	4	3,499	0.11%
2020/09/25	5	10.19	1	10.30	10.15	4	3,570	0.11%
2020/09/22	10	10.85	0	0.00	10.95	10	3,808	0.26%
2020/09/18	3	11.15	0	0.00	11.15	3	3,799	0.08%
2020/09/16	4	11.10	0	0.00	11.00	4	3,812	0.10%
2020/09/15	5	10.95	19	11.11	11.10	-14	3,821	-0.37%
2020/09/14	0	0.00	0.4	10.65	10.70	-0.4	3,893	-0.01%
2020/09/09	2	10.60	0	0.00	10.70	2	4,041	0.05%
2020/09/08	4	10.75	1	11.00	10.65	3	4,023	0.07%
2020/09/07	1	10.85	3	11.08	10.85	-2	4,042	-0.05%
2020/09/04	0	0.00	2	10.73	10.80	-2	4,056	-0.05%
2020/09/03	1	10.85	0	0.00	10.80	1	4,033	0.02%
2020/09/01	0	0.00	10	10.70	10.85	-10	4,057	-0.25%
2020/08/31	1	10.85	0	0.00	10.85	1	4,102	0.02%
2020/08/28	1	11.05	1	11.00	11.00	0	4,186	0.00%
2020/08/26	0	0.00	3	11.22	11.30	-3	4,217	-0.07%
2020/08/25	2	11.10	0	0.00	11.15	2	4,282	0.05%
2020/08/20	1	10.85	1	10.95	10.55	0	4,367	0.00%
2020/08/19	0	0.00	12	11.30	11.20	-12	4,326	-0.28%
2020/08/14	4	11.16	11	11.29	11.45	-7	4,338	-0.16%
2020/08/13	0	0.00	7	11.40	11.35	-7	4,304	-0.16%
2020/08/11	0	0.00	1	11.50	11.55	-1	4,280	-0.02%
2020/08/10	3	11.52	0	0.00	11.50	3	4,281	0.07%
2020/08/06	1	12.00	0	0.00	11.85	1	4,269	0.02%
2020/08/04	0	0.00	10	11.80	11.70	-10	4,318	-0.23%
2020/07/30	2	11.48	3	11.42	11.55	-1	4,597	-0.02%
2020/07/28	5	11.18	5	11.07	11.00	0	4,639	0.00%
2020/07/27	4	11.41	0	0.00	11.25	4	4,693	0.09%
2020/07/23	5	12.00	0	0.00	11.95	5	4,778	0.10%
2020/07/17	0	0.00	8	11.95	11.65	-8	5,064	-0.16%
2020/07/16	2	11.80	0	0.00	11.95	2	5,049	0.04%
2020/07/15	5	11.65	0	0.00	11.80	5	5,021	0.10%
2020/07/13	1	11.80	9	11.99	12.05	-8	5,211	-0.15%
2020/07/10	5	12.30	7	12.10	11.90	-2	5,187	-0.04%
2020/07/09	0	0.00	1	12.40	12.30	-1	5,174	-0.02%
2020/07/08	1	12.30	0	0.00	12.25	1	5,141	0.02%
2020/07/07	0	0.00	1	12.70	12.25	-1	5,105	-0.02%
2020/07/06	1	12.55	18	12.48	12.50	-17	5,096	-0.33%
2020/07/03	0	0.00	18	12.73	12.65	-18	5,081	-0.35%
2020/07/02	25	12.37	0	0.00	12.25	25	4,998	0.50%
2020/07/01	5	12.00	0	0.00	12.00	5	4,900	0.10%
2020/06/29	1	11.75	1	11.75	11.70	0	4,973	0.00%
2020/06/24	1	11.85	0	0.00	11.70	1	4,964	0.02%
2020/06/22	2	12.15	0	0.00	11.90	2	5,021	0.04%
2020/06/19	8	11.98	4	12.04	11.90	4	5,021	0.08%
2020/06/18	0	0.00	0	12.25	12.35	0	4,862	0.00%
2020/06/11	1	12.00	11	11.65	11.70	-10	4,832	-0.21%
2020/06/09	0	0.00	12	12.10	12.10	-12	4,890	-0.25%
2020/06/08	0	0.00	1	12.25	12.20	-1	4,926	-0.02%
2020/06/05	15	12.16	0	0.00	12.30	15	4,906	0.31%
2020/06/04	4	12.10	0	0.00	12.05	4	4,873	0.08%
2020/06/03	0	0.00	1	12.05	12.10	-1	4,815	-0.02%
2020/06/01	4	12.05	3	12.10	12.10	1	4,924	0.02%
2020/05/29	0	0.00	1	11.90	11.85	-1	4,863	-0.02%
2020/05/28	10	12.10	0	0.00	11.75	10	4,826	0.21%
2020/05/27	3	11.75	1.2	11.74	11.75	1.8	4,777	0.04%
2020/05/26	1	11.70	1	11.85	11.70	0	4,782	0.00%
2020/05/25	0	0.00	8	11.49	11.45	-8	4,794	-0.17%
2020/05/20	6	11.35	0	0.00	11.20	6	4,760	0.13%
2020/05/19	1	11.45	0	0.00	11.30	1	4,741	0.02%
2020/05/14	5	11.95	0	0.00	11.70	5	4,704	0.11%
2020/05/13	2	12.00	0	0.00	12.10	2	4,681	0.04%
2020/05/12	0	0.00	1	12.30	12.15	-1	4,672	-0.02%
2020/05/11	1	12.40	1	12.40	12.40	0	4,636	0.00%
2020/05/08	19	12.71	24	12.53	12.60	-5	4,567	-0.11%
2020/05/07	4	12.05	0	0.00	12.00	4	4,307	0.09%
2020/05/06	0	0.00	1	11.75	11.75	-1	4,292	-0.02%
2020/05/05	5	12.15	0	0.00	11.95	5	4,264	0.12%
2020/05/04	4	11.96	14	12.07	12.00	-10	4,298	-0.23%
2020/04/30	0	0.00	28	12.40	12.35	-28	4,270	-0.66%
2020/04/29	3	12.27	15	12.31	12.25	-12	4,229	-0.28%
2020/04/28	0	0.00	3	11.98	11.90	-3	4,133	-0.07%
2020/04/27	33	12.11	2	12.10	12.00	31	4,184	0.74%
2020/04/24	14	11.93	0	0.00	11.90	14	4,223	0.33%
2020/04/23	4	12.05	35	12.00	12.25	-31	4,130	-0.75%
2020/04/22	21	10.98	6	11.08	11.15	15	3,913	0.38%
2020/04/21	0	0.00	6.2	10.99	10.85	-6.2	3,895	-0.16%
2020/04/20	0	0.00	4	11.40	11.45	-4	3,862	-0.10%
2020/04/17	13	11.46	11	11.92	11.35	2	3,884	0.05%
2020/04/16	0	0.00	2	11.30	11.30	-2	3,743	-0.05%
2020/04/15	26.3	10.54	0.1	10.80	10.80	26.2	3,609	0.73%
2020/04/14	4	10.15	20	10.36	10.30	-16	3,605	-0.44%
2020/04/13	12	10.17	0	0.00	10.05	12	3,592	0.33%
2020/04/10	8	10.25	1	10.25	10.35	7	3,591	0.19%
2020/04/09	4	10.43	0	0.00	10.35	4	3,620	0.11%
2020/04/07	6	10.00	62	10.21	10.25	-56	3,657	-1.53%
2020/04/06	2	9.80	5	9.82	9.84	-3	3,575	-0.08%
2020/04/01	0	0.00	6	9.70	9.80	-6	3,564	-0.17%
2020/03/31	36	9.83	5	9.93	9.69	31	3,542	0.88%
2020/03/30	0	0.00	1	9.17	9.48	-1	3,417	-0.03%
2020/03/27	12	9.58	4	9.53	9.42	8	3,426	0.23%
2020/03/26	7	9.56	13	9.55	9.53	-6	3,439	-0.17%
2020/03/25	2	9.67	11	9.57	9.56	-9	3,470	-0.26%
2020/03/24	3	8.80	0	0.00	8.91	3	3,419	0.09%
2020/03/23	27	8.57	14	8.37	8.34	13	3,406	0.38%
2020/03/20	5	8.35	0	0.00	8.81	5	3,384	0.15%
2020/03/19	2	8.04	0	0.00	8.01	2	3,359	0.06%
2020/03/17	7	9.17	38	9.40	8.90	-31	3,297	-0.94%
2020/03/16	5	9.96	2	9.95	9.82	3	3,292	0.09%
2020/03/13	5	10.07	0	0.00	10.20	5	3,247	0.15%
2020/03/11	1	12.20	1	12.15	12.15	0	3,241	0.00%
2020/03/10	3	12.15	0	0.00	12.35	3	3,230	0.09%
2020/03/09	1	12.80	6	13.13	12.35	-5	3,264	-0.15%
2020/03/06	2	13.25	1	13.25	13.30	1	3,237	0.03%
2020/03/05	18	13.50	12	13.38	13.40	6	3,257	0.18%
2020/03/04	2	12.95	0	0.00	12.80	2	3,125	0.06%
2020/03/03	9	12.92	0.5	12.85	12.90	8.5	3,140	0.27%
2020/02/27	2	12.85	0	0.00	12.80	2	3,187	0.06%
2020/02/26	50	13.15	1	13.10	13.15	49	3,173	1.54%
2020/02/25	0	0.00	20	12.85	13.00	-20	3,114	-0.64%
2020/02/20	0	0.00	2	13.35	13.20	-2	3,233	-0.06%
2020/02/18	6	13.00	0	0.00	13.05	6	3,342	0.18%
2020/02/17	3	13.20	18	13.14	13.05	-15	3,388	-0.44%
2020/02/14	3	13.33	2	13.35	13.35	1	3,417	0.03%
2020/02/12	0	0.00	10	13.35	13.40	-10	3,476	-0.29%
2020/02/10	22	13.16	0	0.00	13.15	22	3,529	0.62%
2020/02/06	1	13.45	10	13.46	13.50	-9	3,653	-0.25%
2020/02/05	36	13.42	20	13.65	13.40	16	3,642	0.44%
2020/02/04	0	0.00	3	12.65	12.80	-3	3,548	-0.08%
2020/02/03	5	12.10	1	12.50	12.25	4	3,550	0.11%
2020/01/31	2	12.90	1	12.90	13.10	1	3,493	0.03%
2020/01/30	6	13.58	0	0.00	13.50	6	3,452	0.17%
2020/01/20	12	15.43	10	14.95	14.95	2	3,383	0.06%
2020/01/16	0	0.00	1	15.15	15.20	-1	3,301	-0.03%
2020/01/15	5	15.25	0	0.00	15.15	5	3,290	0.15%
2020/01/14	1	15.05	0	0.00	15.00	1	3,276	0.03%
2020/01/13	3	15.00	4	15.23	15.30	-1	3,257	-0.03%
2020/01/09	0	0.00	2	14.70	14.75	-2	3,267	-0.06%
2020/01/08	10	14.80	10	14.90	14.75	0	3,299	0.00%
2020/01/07	0	0.00	4	14.64	14.60	-4	3,265	-0.12%
2020/01/02	6	15.43	1	15.45	15.25	5	3,583	0.14%
2019/12/31	16	14.90	3.1	15.00	14.85	12.9	3,471	0.37%
2019/12/30	2	15.00	0	0.00	14.85	2	3,496	0.06%
2019/12/27	1	15.20	1	15.00	15.00	0	3,526	0.00%
2019/12/26	0	0.00	7	15.20	15.10	-7	3,525	-0.20%
2019/12/24	0	0.00	4	15.41	15.30	-4	3,692	-0.11%
2019/12/23	13	15.24	10	15.45	15.25	3	3,724	0.08%
2019/12/20	22	15.28	11	15.39	15.20	11	3,719	0.30%
2019/12/19	0	0.00	1	14.95	14.95	-1	3,789	-0.03%
2019/12/17	0	0.00	2	15.15	15.10	-2	3,949	-0.05%
2019/12/16	2	15.00	0	0.00	15.10	2	3,997	0.05%
2019/12/12	3	14.85	0	0.00	14.80	3	4,131	0.07%
2019/12/11	7	14.84	0	0.00	14.80	7	4,231	0.17%
2019/12/09	3	15.13	1	15.10	15.10	2	4,619	0.04%
2019/12/06	11	15.35	2	15.23	15.20	9	4,706	0.19%
2019/12/05	3	15.90	0	0.00	15.95	3	4,587	0.07%
2019/12/04	0	0.00	27	16.15	15.80	-27	4,646	-0.58%
2019/12/03	25	15.80	3	15.83	15.95	22	4,633	0.47%
2019/12/02	1	15.25	0	0.00	15.30	1	4,675	0.02%
2019/11/29	6	15.88	0	0.00	15.70	6	4,700	0.13%
2019/11/27	5	16.00	5	16.00	16.10	0	5,212	0.00%
2019/11/22	0	0.00	1	15.80	15.85	-1	5,919	-0.02%
2019/11/21	0	0.00	1	15.80	15.90	-1	6,097	-0.02%
2019/11/20	2	15.80	12	15.86	15.90	-10	6,359	-0.16%
2019/11/19	14	16.01	3	16.17	16.00	11	6,519	0.17%
2019/11/18	1	15.45	7	15.73	15.75	-6	6,606	-0.09%
2019/11/15	5	15.15	2	15.30	15.30	3	6,786	0.04%
2019/11/14	4	14.80	0	0.00	14.95	4	7,293	0.05%
2019/11/13	12	15.13	12	15.19	15.10	0	7,387	0.00%
2019/11/12	2	14.65	0	0.00	14.65	2	7,575	0.03%
2019/11/11	6	14.69	0	0.00	14.55	6	7,736	0.08%
2019/11/08	4	15.20	0	0.00	15.20	4	7,774	0.05%
2019/11/07	1	15.05	3	15.32	15.45	-2	7,983	-0.03%
2019/11/06	19	15.50	3.1	15.98	15.25	15.9	8,107	0.20%
2019/11/05	2	16.00	0	0.00	16.05	2	8,027	0.02%
2019/10/30	0	0.00	2	16.30	16.20	-2	8,320	-0.02%
2019/10/28	2	16.30	0	0.00	16.30	2	8,370	0.02%
2019/10/25	0	0.00	5	16.44	16.50	-5	8,429	-0.06%
2019/10/23	0	0.00	1	16.25	16.15	-1	8,615	-0.01%
2019/10/22	2	16.25	3	16.20	16.05	-1	8,679	-0.01%
2019/10/21	3	16.05	0	0.00	16.05	3	8,711	0.03%
2019/10/18	10	16.09	2	16.30	16.05	8	8,739	0.09%
2019/10/16	3	16.03	0	16.00	15.95	3	8,778	0.03%
2019/10/15	1	16.15	2	16.15	16.20	-1	8,782	-0.01%
2019/10/14	12	16.18	1	16.24	15.95	11	8,814	0.12%
2019/10/09	18	16.37	2	16.00	16.00	16	8,838	0.18%
2019/10/08	0	0.00	0.1	17.30	17.30	-0.1	8,714	0.00%
2019/10/07	0	0.00	1.5	17.50	17.45	-1.5	8,875	-0.02%
2019/10/04	1	17.65	0.2	17.55	17.55	0.8	8,956	0.01%
2019/10/03	0	0.00	58	17.77	17.80	-58	9,111	-0.64%
2019/10/02	0	0.00	1	17.55	17.45	-1	9,082	-0.01%
2019/10/01	5	17.35	263	17.61	17.35	-258	9,072	-2.84%	大賣/鉅額交易
2019/09/27	4	17.55	0	0.00	17.40	4	9,028	0.04%
2019/09/26	0	0.00	0.1	18.00	18.00	-0.1	8,932	0.00%
2019/09/25	5	18.20	1	18.30	18.15	4	8,918	0.04%
2019/09/24	18	18.61	11	18.82	18.30	7	8,980	0.08%
2019/09/23	5	18.30	5	18.55	18.75	0	8,829	0.00%
2019/09/20	6	18.35	6	18.31	18.30	0	8,741	0.00%
2019/09/19	10	18.53	5	18.70	18.45	5	8,677	0.06%
2019/09/18	10	18.65	22	18.83	18.55	-12	8,635	-0.14%
2019/09/17	6	18.23	25	18.48	18.65	-19	8,533	-0.22%
2019/09/16	28	18.35	0	0.00	18.20	28	8,473	0.33%
2019/09/12	19	18.67	29	18.89	18.65	-10	8,453	-0.12%
2019/09/11	5	18.05	5	18.20	18.25	0	8,047	0.00%
2019/09/10	58	18.20	5	18.15	18.00	53	8,001	0.66%
2019/09/09	1	18.40	9	18.38	18.40	-8	7,886	-0.10%
2019/09/06	8	18.48	10	18.43	18.30	-2	7,857	-0.03%
2019/09/05	6	18.16	2	18.20	18.20	4	7,801	0.05%
2019/09/04	4	18.16	2	18.20	18.20	2	7,761	0.03%
2019/09/03	6	18.21	0	0.00	18.10	6	7,700	0.08%
2019/09/02	24	18.24	4	18.21	18.35	20	7,654	0.26%
2019/08/30	18	19.06	4	18.93	18.55	14	7,474	0.19%
2019/08/29	5	18.66	23	18.69	19.00	-18	7,108	-0.25%
2019/08/28	52	18.00	8	18.00	17.75	44	6,666	0.66%
2019/08/27	25	18.33	5	18.43	18.30	20	6,461	0.31%
2019/08/26	15	18.20	128	18.00	18.20	-113	6,306	-1.79%	大賣/鉅額交易
2019/08/23	108	18.35	22	18.43	18.45	86	6,118	1.41%	大買/
2019/08/22	1	18.25	11	18.14	18.15	-10	5,847	-0.17%
2019/08/21	10	17.95	2	17.90	17.95	8	5,674	0.14%
2019/08/20	22	17.71	9	17.80	17.65	13	5,477	0.24%
2019/08/19	83	17.84	77	18.16	17.80	6	5,252	0.11%
2019/08/16	13	17.08	15	16.98	16.95	-2	4,986	-0.04%
2019/08/15	81	16.99	70	17.00	17.00	11	4,869	0.23%
2019/08/14	32	16.88	11	16.95	16.85	21	4,660	0.45%
2019/08/13	2	16.40	2	16.53	16.50	0	4,530	0.00%
2019/08/12	81	16.42	13	16.44	16.25	68	4,451	1.53%
2019/08/08	0	0.00	2	16.20	16.20	-2	4,229	-0.05%
2019/08/06	0	0.00	11	15.18	15.25	-11	4,157	-0.26%
2019/08/05	29	16.05	3	16.40	15.55	26	4,153	0.63%
2019/08/02	2	15.30	8	15.74	15.90	-6	4,055	-0.15%
2019/07/31	0	0.00	10	15.50	15.55	-10	3,983	-0.25%
2019/07/30	1	15.55	0	0.00	15.60	1	3,978	0.03%
2019/07/29	12	16.01	0	0.00	16.10	12	3,930	0.31%
2019/07/26	6	15.57	2	15.90	15.90	4	3,855	0.10%
2019/07/25	1	16.00	1	16.00	15.70	0	3,794	0.00%
2019/07/24	5	15.74	3.4	15.42	15.65	1.6	3,630	0.04%
2019/07/23	0	0.00	3	15.50	15.35	-3	3,598	-0.08%
2019/07/19	5	15.37	2	15.58	15.60	3	3,657	0.08%
2019/07/17	1	15.30	1	15.25	15.35	0	3,608	0.00%
2019/07/16	2	15.55	4	15.45	15.50	-2	3,690	-0.05%
2019/07/15	2	15.78	2.9	15.84	15.55	-0.9	3,692	-0.03%
2019/07/12	5	15.57	41	15.50	15.50	-36	3,659	-0.98%
2019/07/11	1	15.35	33	15.20	15.35	-32	3,594	-0.89%
2019/07/10	8	15.03	112	15.04	14.85	-104	3,475	-2.99%	大賣/鉅額交易
2019/07/09	105	14.75	12	14.92	14.90	93	3,498	2.66%	大買/
2019/07/08	0.6	14.40	13	14.55	14.45	-12.4	3,582	-0.35%
2019/07/05	1	14.30	0	0.00	14.40	1	3,769	0.03%
2019/07/04	0	0.00	2	14.45	14.40	-2	4,030	-0.05%
2019/07/03	1	14.45	0	0.00	14.45	1	4,297	0.02%
2019/07/02	3	14.57	2	14.65	14.65	1	4,427	0.02%
2019/07/01	3	14.63	5	14.70	14.90	-2	4,471	-0.04%
2019/06/27	1	14.25	1	14.30	14.20	0	4,598	0.00%
2019/06/25	1	14.15	0	0.00	14.25	1	4,946	0.02%
2019/06/24	2	14.33	1	14.35	14.45	1	5,069	0.02%
2019/06/21	4	14.69	0	0.00	14.40	4	5,351	0.07%
2019/06/20	2	14.65	3	14.90	14.90	-1	5,540	-0.02%
2019/06/18	1	14.15	0	0.00	14.20	1	5,504	0.02%
2019/06/14	1	14.30	0	0.00	14.25	1	5,570	0.02%
2019/06/11	3	14.75	0	0.00	14.70	3	6,041	0.05%
2019/06/10	0	0.00	3	14.80	14.80	-3	6,101	-0.05%
2019/06/04	0	0.00	7	14.49	14.60	-7	6,367	-0.11%
2019/05/28	1	14.20	3	14.33	14.40	-2	6,444	-0.03%
2019/05/27	2	14.08	0	0.00	13.90	2	6,510	0.03%
2019/05/23	3	14.37	2	14.10	13.85	1	6,603	0.02%
2019/05/22	0	0.00	0.2	14.10	14.20	-0.2	6,318	0.00%
2019/05/21	0	0.00	3	13.80	13.80	-3	6,356	-0.05%
2019/05/20	5	13.25	0	0.00	13.30	5	6,351	0.08%
2019/05/17	2	13.78	2	14.00	13.60	0	6,368	0.00%
2019/05/16	13	14.09	1	14.25	13.90	12	6,467	0.19%
2019/05/15	0	0.00	3	14.18	14.15	-3	6,486	-0.05%
2019/05/14	7	13.11	3	13.70	13.80	4	6,587	0.06%
2019/05/13	26	13.93	0	0.00	13.70	26	6,587	0.39%
2019/05/10	9	14.36	0	0.00	14.15	9	6,535	0.14%
2019/05/09	3	15.00	3	14.85	14.90	0	6,436	0.00%
2019/05/06	3	15.52	0	0.00	15.45	3	6,377	0.05%
2019/05/02	2	15.95	0	0.00	15.70	2	6,340	0.03%
2019/04/30	0	0.00	0.9	15.90	16.00	-0.9	6,338	-0.01%
2019/04/26	11.4	15.78	3	15.80	15.85	8.4	6,292	0.13%
2019/04/25	1	15.85	3	15.85	16.00	-2	6,249	-0.03%
2019/04/24	1	16.45	3	16.50	16.50	-2	6,127	-0.03%
2019/04/23	0	0.00	12	16.80	16.80	-12	6,085	-0.20%
2019/04/22	15	17.22	13	17.00	17.05	2	6,054	0.03%
2019/04/18	0	0.00	9	16.68	16.30	-9	5,908	-0.15%
2019/04/15	1	16.45	0	0.00	16.30	1	5,664	0.02%
2019/04/12	50	16.53	0	0.00	15.85	50	5,538	0.90%
2019/04/11	15	17.01	0	0.00	17.10	15	5,264	0.28%
2019/04/10	5.1	17.28	45	17.49	17.50	-39.9	5,064	-0.79%
2019/04/09	30	16.99	24	16.82	17.05	6	4,794	0.13%
2019/04/08	2	16.05	5.4	16.48	16.50	-3.4	4,518	-0.08%
2019/04/03	2	16.05	2	16.08	16.10	0	4,359	0.00%
2019/04/02	5	15.65	1.9	15.70	15.85	3.1	4,295	0.07%
2019/04/01	5	16.22	3	16.18	15.80	2	4,216	0.05%
2019/03/29	13	15.83	0	0.00	15.90	13	4,027	0.32%
2019/03/28	1	16.40	15	16.35	16.20	-14	3,821	-0.37%
2019/03/27	3	15.70	4	15.95	15.90	-1	3,668	-0.03%
2019/03/26	2	16.13	23.4	16.12	16.10	-21.4	3,533	-0.61%
2019/03/25	11	15.09	4	15.48	15.05	7	3,254	0.22%
2019/03/22	2	14.50	100	14.60	14.50	-98	3,050	-3.21%
2019/03/21	1	14.75	1	14.70	14.70	0	3,007	0.00%
2019/03/20	0	0.00	1	14.85	14.85	-1	3,008	-0.03%
2019/03/18	4	14.90	1	15.30	14.90	3	2,952	0.10%
2019/03/15	1	15.50	2.7	15.16	14.95	-1.7	2,834	-0.06%
2019/03/14	6	14.48	1	14.70	14.65	5	2,557	0.20%
2019/03/13	100	14.20	0	0.00	14.25	100	2,503	3.99%
2019/03/12	1	15.00	22	14.57	14.55	-21	2,503	-0.84%
2019/03/11	15	13.93	0	0.00	13.90	15	2,460	0.61%
2019/03/08	1	13.45	0	0.00	13.60	1	2,421	0.04%
2019/03/07	7	13.56	0	0.00	13.45	7	2,455	0.29%
2019/03/06	5	13.75	0	0.00	13.80	5	2,457	0.20%
2019/03/05	1	13.95	0	0.00	13.85	1	2,467	0.04%
2019/03/04	1	13.90	0	0.00	13.90	1	2,486	0.04%
2019/02/27	2	14.15	10	14.30	14.20	-8	2,530	-0.32%
2019/02/26	11	14.33	0	0.00	14.10	11	2,496	0.44%
2019/02/25	0	0.00	15	14.28	14.65	-15	2,409	-0.62%
2019/02/22	10	13.75	0	0.00	13.70	10	2,313	0.43%
2019/02/20	0	0.00	3.4	13.76	13.85	-3.4	2,340	-0.15%
2019/02/19	0	0.00	20	13.53	13.65	-20	2,304	-0.87%
2019/02/18	0	0.00	13	13.75	13.60	-13	2,382	-0.55%
2019/02/15	0	0.00	4	14.03	14.00	-4	2,337	-0.17%
2019/02/14	13	13.49	3	13.63	13.60	10	2,240	0.45%
2019/02/13	5	13.76	5.7	13.72	13.70	-0.7	2,261	-0.03%
2019/02/12	1	13.20	7	13.60	13.60	-6	2,123	-0.28%
2019/01/30	15	12.14	0	0.00	12.10	15	2,040	0.74%
2019/01/24	2	11.95	0	0.00	11.95	2	2,323	0.09%
2019/01/18	0	0.00	30	12.35	12.65	-30	2,578	-1.16%
2019/01/14	0	0.00	40	12.30	12.45	-40	3,127	-1.28%
2019/01/11	0	0.00	1	12.85	12.70	-1	3,224	-0.03%
2019/01/09	70	12.24	0.4	12.10	12.15	69.6	3,488	1.99%
2019/01/08	0	0.00	1	12.30	12.25	-1	3,667	-0.03%
2019/01/07	3	12.10	0	0.00	12.30	3	3,956	0.08%
2019/01/04	1.2	11.95	0	0.00	12.00	1.2	4,354	0.03%
2019/01/03	1	11.95	0	0.00	12.00	1	4,520	0.02%
2019/01/02	1	11.85	0	0.00	12.05	1	4,743	0.02%
2018/12/28	2	11.70	0	0.00	11.80	2	5,283	0.04%
2018/12/26	2	11.90	0	0.00	11.80	2	5,659	0.04%
2018/12/25	2	11.83	2	11.95	11.90	0	5,693	0.00%
2018/12/20	3	12.23	0	0.00	12.20	3	5,809	0.05%
2018/12/17	1	12.50	0	0.00	12.55	1	5,961	0.02%
2018/12/14	0	0.00	3	12.45	12.40	-3	5,999	-0.05%
2018/12/13	0	0.00	3	12.58	12.55	-3	6,021	-0.05%
2018/12/10	0	0.00	1	12.25	12.20	-1	6,097	-0.02%
2018/12/07	2	12.30	1	12.50	12.45	1	6,105	0.02%
2018/12/06	1.4	12.19	3.9	12.28	12.15	-2.4	6,146	-0.04%
2018/12/05	11	12.63	0	0.00	12.70	11	6,111	0.18%
2018/12/04	3	12.50	25	12.85	12.90	-22	6,048	-0.36%
2018/12/03	0	0.00	2.1	11.75	11.75	-2.1	5,846	-0.04%
2018/11/21	1	7.26	0	0.00	7.35	1	5,869	0.02%
2018/11/20	2	7.44	1.1	7.46	7.45	0.9	5,854	0.02%
2018/11/19	0	0.00	5	7.68	7.63	-5	5,854	-0.09%
2018/11/16	0	0.00	6	7.58	7.56	-6	5,848	-0.10%
2018/11/15	5	7.28	1	7.41	7.40	4	5,877	0.07%
2018/11/14	0	0.00	5	7.80	7.80	-5	5,836	-0.09%
2018/11/13	1	7.45	0	0.00	7.62	1	5,840	0.02%
2018/11/12	0	0.00	7	7.80	7.80	-7	5,870	-0.12%
2018/11/09	2	7.77	0	0.00	7.61	2	5,897	0.03%
2018/11/08	1	8.07	0	0.00	7.80	1	5,924	0.02%
2018/11/07	0	0.00	8	7.88	7.90	-8	5,917	-0.14%
2018/11/06	16	8.10	2	7.93	7.90	14	5,979	0.23%
2018/11/05	0	0.00	5	7.84	7.84	-5	5,940	-0.08%
2018/11/02	5	7.14	0	0.00	7.13	5	5,968	0.08%
2018/10/31	0	0.00	3	6.99	7.00	-3	6,138	-0.05%
2018/10/30	9	6.83	0	0.00	6.77	9	6,229	0.14%
2018/10/29	1	6.81	0	0.00	6.90	1	6,231	0.02%
2018/10/26	4	6.86	0	0.00	6.88	4	6,212	0.06%
2018/10/25	76	6.93	30	7.05	6.88	46	6,157	0.75%
2018/10/23	10	7.86	0	0.00	7.78	10	5,980	0.17%
2018/10/22	1.3	7.91	0	0.00	7.85	1.3	5,980	0.02%
2018/10/19	225	7.95	0	0.00	7.99	225	5,926	3.80%	大買/鉅額交易
2018/10/18	1	8.50	0	0.00	8.52	1	5,798	0.02%
2018/10/16	3	8.80	0	0.00	8.74	3	5,819	0.05%
2018/10/15	9	8.41	3	8.68	8.68	6	5,795	0.10%
2018/10/12	7	8.52	0	0.00	8.65	7	5,787	0.12%
2018/10/11	7	8.98	0	0.00	8.98	7	5,742	0.12%
2018/10/09	23	10.04	0	0.00	9.97	23	5,893	0.39%
2018/10/08	3	10.25	0.9	10.20	10.30	2.1	6,220	0.03%
2018/10/05	14	10.68	0	0.00	10.70	14	6,270	0.22%
2018/10/04	9	11.48	1	11.25	11.30	8	6,077	0.13%
2018/10/02	3	12.60	10	12.37	12.50	-7	5,819	-0.12%
2018/10/01	44	11.62	0	0.00	11.50	44	5,625	0.78%
2018/09/28	3	11.50	21	11.22	11.20	-18	5,497	-0.33%
2018/09/27	2	11.50	54.7	11.54	11.40	-52.7	5,304	-0.99%
2018/09/26	0	0.00	15.9	11.30	11.30	-15.9	4,790	-0.33%
2018/09/25	5	10.35	85	10.23	10.30	-80	4,541	-1.76%
2018/09/21	0	0.00	20	10.10	9.92	-20	4,534	-0.44%
2018/09/20	1	9.85	0	0.00	9.89	1	4,568	0.02%
2018/09/19	10	10.00	0	0.00	10.00	10	4,598	0.22%
2018/09/18	3	9.99	0	0.00	10.00	3	4,610	0.07%
2018/09/17	4	10.35	0	0.00	10.45	4	4,633	0.09%
2018/09/14	5	10.50	5	10.66	10.60	0	4,725	0.00%
2018/09/11	3	10.15	0	0.00	10.10	3	4,723	0.06%
2018/09/10	0	0.00	35	9.62	9.37	-35	4,691	-0.75%
2018/09/06	2	9.97	0	0.00	9.98	2	4,722	0.04%
2018/09/05	4	9.88	0	0.00	9.67	4	4,828	0.08%
2018/09/04	1	10.00	0	0.00	9.99	1	4,847	0.02%
2018/09/03	3	10.05	25	10.10	10.10	-22	4,980	-0.44%
2018/08/31	0	0.00	40	10.35	10.35	-40	5,074	-0.79%
2018/08/28	0	0.00	13	10.40	10.35	-13	5,480	-0.24%
2018/08/27	6	10.20	10	10.10	10.15	-4	5,736	-0.07%
2018/08/22	1	10.15	0	0.00	10.40	1	6,594	0.02%
2018/08/21	0	0.00	10	10.30	10.30	-10	6,642	-0.15%
2018/08/17	0	0.00	2	10.40	10.25	-2	6,617	-0.03%
2018/08/16	2	10.50	10	10.50	10.50	-8	6,584	-0.12%
2018/08/15	2	10.20	0	0.00	10.20	2	6,551	0.03%
2018/08/14	2	10.60	7	10.36	10.40	-5	6,503	-0.08%
2018/08/13	3	10.25	0	0.00	10.45	3	6,475	0.05%
2018/08/10	2	11.05	0	0.00	10.65	2	6,390	0.03%
2018/08/08	5	11.20	5	11.22	11.05	0	6,357	0.00%
2018/08/07	5	10.65	0	0.00	10.55	5	6,185	0.08%
2018/08/06	0	0.00	35	10.53	11.00	-35	6,114	-0.57%
2018/08/02	1	10.20	0	0.00	10.20	1	5,967	0.02%
2018/07/27	2	10.50	40	10.30	10.45	-38	5,895	-0.64%
2018/07/26	6	10.21	3	10.30	10.20	3	5,871	0.05%
2018/07/25	0	0.00	1	10.20	10.40	-1	5,848	-0.02%
2018/07/23	13	10.21	42	10.31	10.20	-29	5,801	-0.50%
2018/07/20	2	10.65	0	0.00	10.65	2	5,735	0.03%
2018/07/19	47	10.76	1	10.70	10.70	46	5,692	0.81%
2018/07/18	5	11.00	40.3	11.21	11.05	-35.3	5,578	-0.63%
2018/07/17	11	11.81	29	11.67	11.65	-18	5,430	-0.33%
2018/07/16	78	11.56	49	11.60	11.90	29	5,096	0.57%
2018/07/13	21	10.95	23	10.88	10.85	-2	4,651	-0.04%
2018/07/11	23	10.92	167	10.73	10.80	-144	4,484	-3.21%	大賣/鉅額交易
2018/07/10	17	10.85	5	10.89	10.80	12	4,425	0.27%
2018/07/09	0	0.00	2	10.60	10.80	-2	4,279	-0.05%
2018/07/06	7	9.61	0	0.00	10.00	7	4,070	0.17%
2018/07/04	18	10.14	1	9.96	9.78	17	4,054	0.42%
2018/07/03	0	0.00	10	10.05	9.95	-10	4,044	-0.25%
2018/06/27	5	9.98	39	9.98	9.91	-34	3,809	-0.89%
2018/06/26	7	10.26	40	10.05	10.05	-33	3,780	-0.87%
2018/06/25	30	10.40	20	10.48	10.35	10	3,702	0.27%
2018/06/22	51	10.41	100	9.70	10.35	-49	3,560	-1.38%
2018/06/21	23	9.56	2.5	9.86	9.94	20.5	3,459	0.59%
2018/06/19	0	0.00	2	9.88	9.83	-2	3,384	-0.06%
2018/06/14	0	0.00	2	9.77	9.72	-2	3,376	-0.06%
2018/06/13	2	10.50	6	10.20	10.00	-4	3,319	-0.12%
2018/06/12	2	9.93	51	9.80	9.70	-49	3,210	-1.53%
2018/06/11	17	9.89	50	9.92	9.90	-33	3,108	-1.06%
2018/06/08	67	10.21	145	10.16	10.10	-78	2,953	-2.64%	大賣/
2018/06/07	31	10.75	102	10.70	10.60	-71	2,794	-2.54%	大賣/
2018/06/06	0	0.00	1	10.35	10.40	-1	2,613	-0.04%
2018/06/05	35	10.91	28	10.89	10.70	7	2,513	0.28%
2018/06/04	60	10.71	8	10.97	11.15	52	2,354	2.21%
2018/06/01	204	10.48	11	10.31	10.25	193	2,057	9.38%	大買/鉅額交易
2018/05/31	1	10.50	23	10.47	10.50	-22	1,723	-1.28%
2018/05/30	11	9.42	36	9.36	9.55	-25	1,379	-1.81%
2018/05/29	86	8.63	13	8.54	8.69	73	1,125	6.48%
2018/05/22	0	0.00	44	8.00	7.96	-44	1,006	-4.37%
2018/05/17	35	7.82	130	7.62	7.84	-95	1,001	-9.48%	大賣/
2018/05/16	0	0.00	10	7.50	7.66	-10	971	-1.03%
2018/05/08	1	8.13	0	0.00	8.11	1	978	0.10%
2018/05/02	3	8.15	0	0.00	8.13	3	992	0.30%
2018/04/19	2	8.61	0	0.00	8.57	2	1,022	0.20%
2018/04/17	0	0.00	3	8.62	8.61	-3	1,028	-0.29%
2018/04/12	0	0.00	10	8.86	8.78	-10	1,069	-0.94%
2018/04/11	20	8.85	0	0.00	8.94	20	1,068	1.87%
2018/04/10	53	9.04	3	9.01	9.01	50	1,053	4.74%
2018/04/02	20	8.51	0	0.00	8.52	20	1,010	1.98%
2018/03/31	1	8.54	0	0.00	8.58	1	1,011	0.10%
2018/03/30	0	0.00	40	8.57	8.61	-40	1,021	-3.92%
2018/03/29	2	8.60	0	0.00	8.61	2	1,024	0.20%
2018/03/28	1	8.70	0	0.00	8.65	1	1,042	0.10%
2018/03/26	0	0.00	70	8.65	8.70	-70	1,073	-6.52%
2018/03/20	21	9.18	4	9.26	9.28	17	1,100	1.54%
2018/03/15	1	8.88	0	0.00	8.90	1	1,064	0.09%
2018/03/12	1	8.80	0	0.00	8.80	1	1,081	0.09%
2018/03/01	0	0.00	1	8.85	8.83	-1	1,597	-0.06%
2018/02/23	0	0.00	51	8.74	8.73	-51	1,824	-2.80%
2018/02/22	93	8.68	0	0.00	8.72	93	2,088	4.45%
2018/02/12	0	0.00	8	8.16	8.20	-8	2,261	-0.35%
2018/02/09	2	8.00	0	0.00	8.04	2	2,269	0.09%
2018/02/08	0	0.00	3	8.38	8.36	-3	2,251	-0.13%
2018/02/07	15	8.48	0	0.00	8.33	15	2,257	0.66%
2018/02/06	7	8.30	30	8.27	8.12	-23	2,279	-1.01%
2018/02/05	0.3	9.00	0	0.00	9.02	0.3	2,231	0.01%
2018/02/01	1	9.09	0	0.00	9.10	1	2,227	0.04%
2018/01/22	1	9.13	0	0.00	9.13	1	2,274	0.04%
2018/01/19	1	9.25	0	0.00	9.19	1	2,298	0.04%
2018/01/18	12	9.30	0	0.00	9.28	12	2,288	0.52%
2018/01/17	6	9.17	0	0.00	9.28	6	2,282	0.26%
2018/01/15	10	9.20	0	0.00	9.18	10	2,269	0.44%
2018/01/12	0	0.00	5	9.20	9.20	-5	2,258	-0.22%
2018/01/11	5	9.19	5	9.15	9.30	0	2,250	0.00%
2018/01/10	0	0.00	2	9.22	9.19	-2	2,243	-0.09%
2018/01/09	0	0.00	0.2	9.31	9.35	-0.2	2,223	-0.01%
2018/01/05	0	0.00	10	9.40	9.39	-10	2,207	-0.45%
2018/01/03	5	9.38	0	0.00	9.37	5	2,195	0.23%