華泰 (2329)-犇亞-鑫豐券商分點個股進出

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
36.55
漲跌
--
漲幅
0.00%
成交量
2,060張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華泰 (2329)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/11/22	0	0.00	2	36.95	36.55	-2	4,888	-0.04%
2024/11/21	2	36.60	0	0.00	36.55	2	4,893	0.04%
2024/11/20	4	37.58	4	36.99	36.60	0	4,876	0.00%
2024/11/19	5	37.85	5	37.66	38.30	0	4,752	0.00%
2024/11/18	0	0.00	8	36.09	35.80	-8	4,481	-0.18%
2024/11/15	8	35.13	24	35.29	35.20	-16	4,425	-0.36%
2024/11/14	3	35.08	3	35.00	34.60	0	4,421	0.00%
2024/11/13	4	36.06	1	36.50	35.85	3	4,373	0.07%
2024/11/12	1	36.30	20	36.50	36.30	-19	4,374	-0.43%
2024/11/11	0	0.00	3	36.93	37.30	-3	4,364	-0.07%
2024/11/07	6	37.51	7	37.67	37.80	-1	4,432	-0.02%
2024/11/06	1	37.60	5	37.45	37.40	-4	4,517	-0.09%
2024/11/05	1	37.55	66	37.57	37.10	-65	4,613	-1.41%
2024/11/04	10	37.36	7.7	37.92	37.15	2.3	4,770	0.05%
2024/11/01	2	38.60	16	38.53	39.90	-14	4,621	-0.30%
2024/10/30	13	40.13	33	39.86	39.00	-20	4,537	-0.44%
2024/10/29	7	40.79	0.6	40.95	40.75	6.4	4,471	0.14%
2024/10/28	6	41.77	2	42.98	41.75	4	4,445	0.09%
2024/10/25	40	43.08	13	43.18	42.75	27	4,449	0.61%
2024/10/24	17.2	44.42	13	45.47	44.15	4.2	4,358	0.10%
2024/10/23	21.3	45.89	11	45.51	45.90	10.3	4,166	0.25%
2024/10/22	3	42.45	11	43.02	43.60	-8	3,372	-0.24%
2024/10/21	0	0.00	10	39.39	39.65	-10	3,168	-0.32%
2024/10/18	7	38.89	0	0.00	38.05	7	3,183	0.22%
2024/10/17	5	38.50	1	38.45	38.70	4	3,268	0.12%
2024/10/16	6	38.05	5	38.50	38.15	1	3,305	0.03%
2024/10/09	1	39.50	1	39.25	38.25	0	3,480	0.00%
2024/10/08	1	39.60	0	39.00	38.70	1	3,507	0.03%
2024/10/04	0.5	39.45	0	0.00	39.50	0.5	3,649	0.01%
2024/10/01	2	40.20	0	0.00	40.40	2	3,756	0.05%
2024/09/30	1	40.00	2	40.43	40.25	-1	3,840	-0.03%
2024/09/27	0	0.00	5	41.14	40.90	-5	3,840	-0.13%
2024/09/26	1	40.35	3	40.38	40.00	-2	3,878	-0.05%
2024/09/25	10	40.90	5.3	39.95	40.75	4.8	3,897	0.12%
2024/09/24	0.1	39.05	4	39.16	39.10	-3.9	3,834	-0.10%
2024/09/23	0	0.00	2.1	39.11	39.10	-2.1	3,877	-0.05%
2024/09/20	4	39.34	0	0.00	39.15	4	3,933	0.10%
2024/09/19	0	0.00	1	39.25	39.25	-1	3,995	-0.03%
2024/09/18	0	0.00	0.4	38.75	38.80	-0.4	4,087	-0.01%
2024/09/16	0	0.00	1	39.50	39.30	-1	4,540	-0.02%
2024/09/13	3	38.75	1	39.30	39.00	2	4,692	0.04%
2024/09/12	1	39.15	23.1	38.67	38.90	-22.1	4,711	-0.47%
2024/09/10	1	37.95	0	36.95	36.70	1	4,796	0.02%
2024/09/09	3	37.30	2	37.50	37.85	1	4,931	0.02%
2024/09/06	0	0.00	6	37.96	38.20	-6	4,962	-0.12%
2024/09/05	2.1	37.37	5	37.35	37.35	-3	4,991	-0.06%
2024/09/04	2.1	38.68	0	0.00	38.05	2.1	5,070	0.04%
2024/09/03	2.1	41.09	0	41.65	40.65	2.1	5,245	0.04%
2024/09/02	1.2	41.65	1	42.40	41.60	0.2	5,358	0.00%
2024/08/30	1	41.95	0	0.00	41.95	1	5,422	0.02%
2024/08/29	3	40.98	1	41.15	41.50	2	5,517	0.04%
2024/08/28	4	41.83	0	0.00	41.90	4	5,616	0.07%
2024/08/27	1	41.90	0	0.00	42.10	1	5,765	0.02%
2024/08/26	6	42.53	3	43.17	42.10	3	5,946	0.05%
2024/08/23	7	42.24	3	42.08	42.20	4	6,003	0.07%
2024/08/22	0	0.00	0	42.60	42.60	0	6,037	0.00%
2024/08/21	4	42.86	0	0.00	42.55	4	6,099	0.07%
2024/08/19	1	42.95	1	42.80	42.75	0	6,196	0.00%
2024/08/16	3	43.03	4	43.35	42.90	-1	6,292	-0.02%
2024/08/15	1	43.05	1	43.20	42.55	0	6,490	0.00%
2024/08/14	0	0.00	1	43.90	43.30	-1	6,674	-0.01%
2024/08/13	2	42.97	8	43.27	42.85	-6	6,774	-0.09%
2024/08/12	0	0.00	3	43.20	43.15	-3	7,013	-0.04%
2024/08/09	3	42.52	9	42.73	42.00	-6	7,017	-0.09%
2024/08/08	12	42.05	0	0.00	41.30	12	6,971	0.17%
2024/08/07	5	44.15	8	42.08	44.15	-3	6,896	-0.04%
2024/08/06	6	40.23	50	40.62	40.15	-44	6,855	-0.64%
2024/08/05	1	42.35	0	0.00	42.35	1	6,740	0.01%
2024/08/02	4	47.50	5	47.05	47.05	-1	6,772	-0.01%
2024/08/01	2	49.03	3	49.22	49.60	-1	6,807	-0.01%
2024/07/31	0	0.00	1	48.35	48.00	-1	6,861	-0.01%
2024/07/30	0	0.00	2	47.80	48.70	-2	6,915	-0.03%
2024/07/29	0	47.85	4	49.50	47.85	-4	6,968	-0.06%
2024/07/26	3	49.15	4	49.55	49.40	-1	6,993	-0.01%
2024/07/23	1	51.30	7	51.60	51.90	-6	7,137	-0.08%
2024/07/22	1	50.10	1	51.60	50.70	0	7,298	0.00%
2024/07/19	3	52.60	0	0.00	52.20	3	7,369	0.04%
2024/07/18	4	54.27	0	0.00	54.00	4	7,517	0.05%
2024/07/17	0.2	55.70	0	0.00	55.70	0.2	7,590	0.00%
2024/07/16	1	55.70	2	55.85	56.10	-1	8,098	-0.01%
2024/07/15	4	55.70	2	56.80	55.40	2	8,422	0.02%
2024/07/12	3	55.87	4	56.35	56.30	-1	9,000	-0.01%
2024/07/11	1	55.80	0	0.00	55.80	1	9,503	0.01%
2024/07/10	1	55.30	1	56.10	55.30	0	9,790	0.00%
2024/07/09	2	55.65	52	55.56	55.80	-50	9,973	-0.50%
2024/07/08	8.2	56.74	1	56.60	56.60	7.2	10,258	0.07%
2024/07/05	9	57.51	11	56.43	57.90	-2	11,000	-0.02%
2024/07/04	8	57.39	1	57.40	57.20	7	11,734	0.06%
2024/07/03	0	0.00	2	58.00	57.80	-2	11,832	-0.02%
2024/07/02	1	57.70	0	0.00	57.40	1	11,961	0.01%
2024/07/01	4	58.50	0	0.00	58.50	4	11,970	0.03%
2024/06/28	0	0.00	2	59.40	58.90	-2	12,002	-0.02%
2024/06/27	5.2	59.10	0	0.00	59.00	5.2	12,061	0.04%
2024/06/26	6	60.32	2.2	60.66	60.00	3.8	12,086	0.03%
2024/06/25	2	60.90	15.3	60.77	61.10	-13.3	12,173	-0.11%
2024/06/24	14	61.89	15	62.97	60.90	-1	12,190	-0.01%
2024/06/21	17	63.44	18	64.14	62.70	-1	12,471	-0.01%
2024/06/20	1.2	61.74	26.4	61.97	62.10	-25.2	12,148	-0.21%
2024/06/19	2.2	60.85	0	0.00	60.40	2.2	12,361	0.02%
2024/06/18	0.2	60.90	0	0.00	61.00	0.2	12,565	0.00%
2024/06/17	3.2	60.77	2	61.05	61.20	1.2	12,879	0.01%
2024/06/14	4.2	60.09	11	60.65	60.60	-6.8	13,358	-0.05%
2024/06/13	0	0.00	2	58.80	58.80	-2	14,223	-0.01%
2024/06/12	2	58.30	2.2	58.41	58.30	-0.2	14,470	0.00%
2024/06/11	11	59.31	2.1	60.88	58.70	9	14,638	0.06%
2024/06/07	14.3	61.61	15	62.29	61.00	-0.8	14,906	-0.01%
2024/06/06	5	60.86	8	61.38	60.90	-3	14,901	-0.02%
2024/06/05	4	60.35	1	61.10	61.10	3	15,086	0.02%
2024/06/04	5	61.02	5	61.86	60.40	0	15,689	0.00%
2024/06/03	14	61.65	5	61.90	61.10	9	16,139	0.06%
2024/05/31	27.1	60.90	5	62.24	61.40	22.1	16,457	0.13%
2024/05/30	6	61.35	4	62.65	60.30	2	16,753	0.01%
2024/05/28	4	61.03	3	61.20	61.00	1	17,612	0.01%
2024/05/27	4	60.25	6	60.42	60.40	-2	18,382	-0.01%
2024/05/24	5	59.34	5	59.54	59.40	0	19,227	0.00%
2024/05/23	2	59.80	13	60.11	59.80	-11	19,963	-0.06%
2024/05/22	12	61.25	10	61.43	60.80	2	22,286	0.01%
2024/05/21	7	61.73	6	61.57	61.30	1	24,543	0.00%
2024/05/20	20	60.72	5	61.68	60.30	15	25,990	0.06%
2024/05/17	5	59.84	7	59.73	60.50	-2	26,972	-0.01%
2024/05/16	18	60.81	7.4	61.93	59.60	10.6	28,806	0.04%
2024/05/15	1	59.10	3.2	59.64	59.10	-2.2	29,717	-0.01%
2024/05/13	7.2	58.26	0	0.00	58.20	7.2	31,225	0.02%
2024/05/10	1	58.90	3.2	58.66	59.00	-2.2	31,826	-0.01%
2024/05/09	8.1	60.14	0	0.00	59.60	8.1	32,183	0.03%
2024/05/08	5	61.04	2	61.20	61.00	3	32,508	0.01%
2024/05/07	0	0.00	2	62.00	61.60	-2	33,032	-0.01%
2024/05/06	4	61.35	26	61.55	60.90	-22	33,190	-0.07%
2024/05/03	5.2	61.95	1	61.70	61.70	4.2	33,592	0.01%
2024/05/02	14	62.41	8	62.65	62.80	6	34,018	0.02%
2024/04/30	9	64.20	3	64.47	64.10	6	34,288	0.02%
2024/04/29	2	64.75	3	64.80	64.70	-1	34,831	0.00%
2024/04/26	7	62.89	8	63.69	62.90	-1	36,360	0.00%
2024/04/25	2	62.05	2.4	62.79	62.60	-0.4	37,672	0.00%
2024/04/24	0.2	62.63	7	62.44	62.50	-6.9	38,074	-0.02%
2024/04/23	1	59.40	11	59.29	60.10	-10	38,862	-0.03%
2024/04/22	15.2	60.90	84.5	59.96	58.40	-69.3	39,794	-0.17%
2024/04/19	31.6	64.54	1.1	66.90	64.60	30.6	39,505	0.08%
2024/04/18	54.2	68.52	42	68.90	67.60	12.2	39,578	0.03%
2024/04/17	26.1	69.17	42.2	69.39	70.10	-16.1	39,749	-0.04%
2024/04/16	17.5	66.40	8	64.80	63.80	9.5	39,760	0.02%
2024/04/15	16	67.94	9	68.34	68.70	7	39,849	0.02%
2024/04/12	73.6	68.30	5.3	69.01	67.70	68.3	39,702	0.17%
2024/04/11	61	70.00	125	70.13	69.20	-64	39,507	-0.16%	大賣/
2024/04/10	137.2	69.61	93.3	69.01	69.70	43.9	38,744	0.11%	大買/
2024/04/09	16	65.21	31	65.86	64.80	-15	37,946	-0.04%
2024/04/08	110	66.58	37	66.54	66.30	73	37,819	0.19%	大買/
2024/04/03	8	65.44	9	65.62	65.20	-1	37,746	0.00%
2024/04/02	8	65.68	1	66.90	65.50	7	37,755	0.02%
2024/04/01	10	66.22	8	66.63	66.10	2	37,832	0.01%
2024/03/29	12.1	65.62	18	65.81	65.60	-5.9	37,807	-0.02%
2024/03/28	13.2	65.86	12	66.25	65.40	1.2	37,812	0.00%
2024/03/27	8.1	66.30	13	66.53	66.40	-4.9	37,778	-0.01%
2024/03/26	7.3	66.27	6	66.65	65.90	1.3	37,839	0.00%
2024/03/25	3.6	68.54	43	68.63	68.20	-39.4	37,583	-0.10%
2024/03/22	7	69.09	21	69.77	68.70	-14	37,745	-0.04%
2024/03/21	31.2	69.40	96	69.22	68.60	-64.9	37,517	-0.17%
2024/03/20	71	69.25	63	68.99	69.20	8	37,717	0.02%
2024/03/19	108.2	69.17	24.4	69.33	68.60	83.7	37,982	0.22%	大買/
2024/03/18	49	70.23	68.7	68.70	71.00	-19.6	37,687	-0.05%
2024/03/15	38	65.33	14	65.33	65.00	24	37,075	0.06%
2024/03/14	5.6	65.17	7	65.60	64.90	-1.4	37,195	0.00%
2024/03/13	29.4	67.32	10.8	67.43	66.20	18.7	37,689	0.05%
2024/03/12	12	67.96	5	68.14	67.80	7	37,976	0.02%
2024/03/11	42.1	67.88	10	68.77	68.00	32.1	38,606	0.08%
2024/03/08	74.2	69.59	54.4	68.78	67.30	19.8	39,814	0.05%
2024/03/07	19.9	69.18	15	69.71	68.30	4.9	41,145	0.01%
2024/03/06	20.8	71.04	34	70.81	70.10	-13.2	42,862	-0.03%
2024/03/05	34.5	71.49	15	72.10	71.40	19.5	45,935	0.04%
2024/03/04	16.3	72.17	46	72.94	71.00	-29.7	47,851	-0.06%
2024/03/01	64	71.77	15.3	72.82	71.40	48.8	49,003	0.10%
2024/02/29	125.6	72.92	22	73.31	72.40	103.6	48,764	0.21%	大買/鉅額交易
2024/02/27	64.1	71.69	33	72.45	71.90	31.1	48,072	0.06%
2024/02/26	25.6	75.70	9	75.48	74.20	16.6	47,394	0.04%
2024/02/23	140.6	80.56	97.2	82.47	77.10	43.4	46,942	0.09%	大買/
2024/02/22	71.4	84.05	63.1	83.84	82.80	8.2	44,967	0.02%
2024/02/21	41.2	80.26	66.3	79.86	81.60	-25.2	42,907	-0.06%
2024/02/20	82.3	74.88	47.1	74.78	74.20	35.2	41,744	0.08%
2024/02/19	93.3	74.74	53.4	75.04	74.90	40	42,514	0.09%
2024/02/16	39	75.68	26.4	75.29	77.40	12.6	41,516	0.03%
2024/02/15	79.1	69.58	223.1	69.25	70.40	-144.1	41,053	-0.35%	大賣/鉅額交易
2024/02/05	16	64.81	45	64.07	64.00	-29	40,532	-0.07%
2024/02/02	29	65.34	45.1	64.76	64.60	-16.1	40,662	-0.04%
2024/02/01	5	64.72	129.1	64.78	64.10	-124.1	41,656	-0.30%	大賣/鉅額交易
2024/01/31	4	63.35	37.2	63.42	63.70	-33.2	43,155	-0.08%
2024/01/30	30.5	62.84	31	62.75	63.50	-0.5	42,833	0.00%
2024/01/29	10.3	60.85	5	61.14	61.20	5.3	42,493	0.01%
2024/01/26	27.8	61.58	17.1	61.04	60.50	10.7	42,731	0.03%
2024/01/25	10.5	62.99	18.1	63.02	63.20	-7.6	42,491	-0.02%
2024/01/24	35	62.65	6.2	63.22	62.70	28.9	42,048	0.07%
2024/01/23	73.5	63.06	42.2	63.87	62.70	31.3	41,855	0.07%
2024/01/22	87	64.96	156.3	64.83	64.40	-69.3	41,336	-0.17%	大賣/
2024/01/19	128.4	62.69	120	62.75	62.20	8.4	39,919	0.02%	大買/大賣/
2024/01/18	4	59.00	40	58.77	58.90	-36	38,710	-0.09%
2024/01/17	48.1	59.66	20.1	60.23	59.80	28.1	38,324	0.07%
2024/01/16	31.1	60.14	99.4	59.95	60.30	-68.3	37,521	-0.18%
2024/01/15	60	57.87	30.5	57.33	57.90	29.5	36,513	0.08%
2024/01/12	5.4	56.86	33.2	57.46	57.40	-27.9	36,359	-0.08%
2024/01/11	288.2	57.20	79.4	56.63	57.50	208.8	35,996	0.58%	大買/鉅額交易
2024/01/10	39.7	55.36	18.7	55.15	55.70	21	35,326	0.06%
2024/01/09	31.4	53.71	28	53.87	53.50	3.4	34,873	0.01%
2024/01/08	6	53.37	14	53.42	53.00	-8	34,613	-0.02%
2024/01/05	18	53.80	14	53.80	54.20	4	34,721	0.01%
2024/01/04	0.5	53.24	0	0.00	52.50	0.5	34,824	0.00%
2024/01/03	1.2	53.35	0	0.00	53.30	1.2	35,051	0.00%
2024/01/02	2	53.90	95	53.81	54.00	-93	35,501	-0.26%
2023/12/29	6	54.17	7	54.40	54.50	-1	35,582	0.00%
2023/12/28	8	54.43	5	55.12	54.20	3	35,657	0.01%
2023/12/27	7.4	55.12	6	55.42	54.70	1.4	35,887	0.00%
2023/12/26	2	55.50	2	55.80	55.60	0	36,254	0.00%
2023/12/25	12	55.60	4	55.78	55.10	8	36,387	0.02%
2023/12/22	20.5	55.38	9	55.69	55.20	11.5	36,387	0.03%
2023/12/21	11	55.35	20	55.53	55.20	-9	36,415	-0.02%
2023/12/20	7.6	56.61	3	56.93	56.60	4.6	36,337	0.01%
2023/12/19	7	56.59	11	56.46	56.40	-4	36,401	-0.01%
2023/12/18	6.1	58.10	9	58.38	57.60	-2.9	36,228	-0.01%
2023/12/15	11	59.63	31.8	59.30	58.50	-20.8	36,250	-0.06%
2023/12/14	53.1	61.28	10.2	61.49	60.60	42.9	35,925	0.12%
2023/12/13	9	60.76	7	60.96	61.60	2	35,431	0.01%
2023/12/12	23.2	60.60	22.7	60.64	60.20	0.5	35,312	0.00%
2023/12/11	11.5	60.61	15.3	60.98	60.50	-3.9	35,038	-0.01%
2023/12/08	49.4	60.65	21	61.30	60.60	28.4	34,812	0.08%
2023/12/07	27.8	61.56	26.7	62.14	61.50	1.1	34,263	0.00%
2023/12/06	31.7	62.73	33	63.40	62.30	-1.3	33,966	0.00%
2023/12/05	85.2	63.69	94.3	63.30	63.70	-9.1	33,394	-0.03%
2023/12/04	80.9	65.94	121.3	65.24	64.90	-40.3	32,104	-0.13%	大賣/
2023/12/01	80.6	63.10	69.3	62.58	64.00	11.3	30,362	0.04%
2023/11/30	134.7	59.28	83.6	59.38	59.30	51.1	28,309	0.18%	大買/
2023/11/29	76.1	55.80	72	56.07	58.30	4.1	25,051	0.02%
2023/11/28	35	51.35	86	50.91	53.00	-51	23,339	-0.22%
2023/11/27	6.2	48.06	45	48.56	48.25	-38.8	22,453	-0.17%
2023/11/24	8.2	47.98	6	48.25	47.80	2.2	22,408	0.01%
2023/11/22	25	48.79	16	48.99	49.10	9	23,064	0.04%
2023/11/21	15.2	49.37	20.8	49.71	48.85	-5.6	23,155	-0.02%
2023/11/20	46.2	49.11	15	48.95	49.05	31.2	23,552	0.13%
2023/11/17	15.2	47.89	18.3	48.45	48.60	-3.1	23,882	-0.01%
2023/11/16	152.4	49.47	80.2	50.37	47.60	72.2	23,936	0.30%	大買/
2023/11/15	16.1	49.68	35	49.75	48.90	-18.9	22,601	-0.08%
2023/11/14	16.1	48.91	34	48.45	48.40	-17.9	23,267	-0.08%
2023/11/13	27.2	47.48	49	47.72	47.80	-21.9	23,355	-0.09%
2023/11/10	53	46.04	68	46.47	47.10	-15	23,826	-0.06%
2023/11/09	101.9	46.93	41	47.66	46.40	60.9	23,355	0.26%	大買/
2023/11/08	66.2	47.62	308.7	47.26	49.00	-242.5	21,885	-1.11%	大賣/鉅額交易
2023/11/07	4	44.44	13	44.64	44.55	-9	20,088	-0.04%
2023/11/06	4.1	44.37	4	44.46	44.35	0.1	20,325	0.00%
2023/11/03	6.4	44.52	116	44.42	44.15	-109.6	20,374	-0.54%	大賣/鉅額交易
2023/11/02	4	43.58	54	43.59	43.55	-50	20,298	-0.25%
2023/11/01	5	41.60	2	41.75	42.05	3	20,381	0.01%
2023/10/31	52	42.50	17	43.38	41.40	35	20,638	0.17%
2023/10/30	4.3	42.89	19	43.27	43.15	-14.7	20,820	-0.07%
2023/10/27	49	43.02	6	43.82	42.60	43	21,039	0.20%
2023/10/26	7	43.65	133	43.72	43.40	-126	23,202	-0.54%	大賣/鉅額交易
2023/10/25	42	42.95	21	43.87	42.50	21	25,412	0.08%
2023/10/24	12	43.08	42	42.72	43.40	-30	26,472	-0.11%
2023/10/23	3	42.40	31	42.56	42.25	-28	28,862	-0.10%
2023/10/20	5	40.95	3	41.10	41.65	2	29,178	0.01%
2023/10/19	6	41.35	7	41.50	41.35	-1	30,498	0.00%
2023/10/18	71	41.51	4	41.51	41.40	67	31,343	0.21%
2023/10/17	9	42.87	4	43.30	42.55	5	31,695	0.02%
2023/10/16	30	42.22	44	42.71	42.60	-14	32,822	-0.04%
2023/10/13	29	43.50	36	43.71	43.30	-7	34,618	-0.02%
2023/10/12	20	44.07	40.6	44.33	44.20	-20.6	35,274	-0.06%
2023/10/11	34.5	43.96	19	44.51	43.50	15.5	35,856	0.04%
2023/10/06	134	44.17	129	44.75	43.70	5	36,649	0.01%	大買/大賣/
2023/10/05	45	43.42	14	43.80	43.20	31	36,354	0.09%
2023/10/04	18	42.83	7	42.98	43.00	11	36,541	0.03%
2023/10/03	16.1	43.63	26	44.11	43.70	-9.9	36,799	-0.03%
2023/10/02	46	43.52	55	43.93	43.65	-9	36,713	-0.02%
2023/09/28	9	42.01	10	42.15	42.00	-1	36,905	0.00%
2023/09/27	5	41.04	5	40.84	41.30	0	37,408	0.00%
2023/09/26	12.6	41.42	7	41.84	41.00	5.6	37,954	0.01%
2023/09/25	8.4	41.58	15	41.64	41.55	-6.6	38,175	-0.02%
2023/09/22	16	41.61	26	41.64	41.75	-10	38,225	-0.03%
2023/09/21	21	40.53	37	40.43	40.75	-16	38,127	-0.04%
2023/09/20	39	41.86	4	42.09	41.40	35	38,057	0.09%
2023/09/19	4	41.68	12	41.98	41.55	-8	37,914	-0.02%
2023/09/18	17.1	41.58	23	41.82	41.65	-5.9	37,833	-0.02%
2023/09/15	43	42.08	26	42.76	42.80	17	37,744	0.05%
2023/09/14	17	42.50	10	42.65	42.45	7	37,609	0.02%
2023/09/13	32.5	41.64	11	41.67	41.75	21.5	37,516	0.06%
2023/09/12	6.2	41.81	6	41.80	41.80	0.2	37,445	0.00%
2023/09/11	74	42.62	53	42.41	42.45	21	37,416	0.06%
2023/09/08	128.1	44.65	5	45.20	44.25	123.1	37,217	0.33%	大買/鉅額交易
2023/09/07	9	45.34	20	45.67	45.90	-11	37,063	-0.03%
2023/09/06	10	45.51	7	45.90	45.35	3	36,937	0.01%
2023/09/05	12	44.80	10	45.30	45.05	2	36,983	0.01%
2023/09/04	21	44.11	2.2	44.40	44.25	18.9	36,919	0.05%
2023/09/01	89	45.66	14	46.83	45.00	75	36,767	0.20%
2023/08/31	84.2	46.47	145	46.76	47.30	-60.8	36,176	-0.17%	大賣/
2023/08/30	27	44.83	34	45.37	44.90	-7	35,617	-0.02%
2023/08/29	39	44.28	54	44.92	44.25	-15	35,377	-0.04%
2023/08/28	19	43.39	103	43.22	43.35	-84	35,034	-0.24%	大賣/
2023/08/25	29.3	45.02	15.5	45.12	44.85	13.9	34,620	0.04%
2023/08/24	186.2	46.78	26	47.35	45.85	160.2	34,453	0.46%	大買/鉅額交易
2023/08/23	49	45.74	33	45.77	45.95	16	33,826	0.05%
2023/08/22	33	47.19	21	47.30	46.65	12	33,226	0.04%
2023/08/21	26.2	47.10	34.2	47.58	46.20	-8	32,652	-0.02%
2023/08/18	53.6	49.35	65.2	49.58	47.40	-11.6	32,034	-0.04%
2023/08/17	23	47.71	73.3	47.73	48.05	-50.3	30,405	-0.17%
2023/08/16	98.3	48.19	35.4	48.38	48.90	63	29,604	0.21%
2023/08/15	6.6	46.53	25	46.40	46.80	-18.5	28,593	-0.06%
2023/08/14	14	45.73	58.4	45.14	45.25	-44.4	28,431	-0.16%
2023/08/11	12.4	45.26	15	45.44	45.40	-2.6	28,255	-0.01%
2023/08/10	55	44.27	151.9	43.38	43.80	-96.9	28,089	-0.34%	大賣/
2023/08/09	19.8	48.47	15.3	48.31	48.10	4.5	27,736	0.02%
2023/08/08	12.5	50.32	62.2	49.84	50.60	-49.7	27,426	-0.18%
2023/08/07	32.2	48.51	69.3	47.80	49.15	-37.1	27,056	-0.14%
2023/08/04	65.8	45.81	22.1	46.25	47.00	43.7	26,718	0.16%
2023/08/02	13.6	43.33	42	42.62	43.20	-28.4	26,388	-0.11%
2023/08/01	33	45.55	9	45.72	45.60	24	26,018	0.09%
2023/07/31	231.1	47.97	161.1	47.65	44.95	70	25,697	0.27%	大買/大賣/
2023/07/28	201.2	46.74	157.1	46.74	48.20	44.1	23,253	0.19%	大買/大賣/
2023/07/27	65.1	43.18	52.2	43.05	43.85	12.9	20,763	0.06%
2023/07/26	160.2	40.83	220	39.94	39.90	-59.8	19,539	-0.31%	大買/大賣/
2023/07/25	2	38.83	32	38.71	39.05	-30	16,965	-0.18%
2023/07/24	109	34.49	58	34.49	35.50	51	16,570	0.31%	大買/
2023/07/21	169	31.89	96	31.79	32.30	73	15,148	0.48%	大買/
2023/07/20	11	30.76	54.1	30.83	30.70	-43.1	14,276	-0.30%
2023/07/19	202	31.24	99	31.54	30.80	103	13,783	0.75%	大買/鉅額交易
2023/07/18	79	32.37	103.6	32.48	33.25	-24.6	12,585	-0.20%	大賣/
2023/07/17	105.6	30.07	53	29.86	30.25	52.6	10,657	0.49%	大買/
2023/07/14	40	29.73	23	29.91	30.45	17	9,851	0.17%
2023/07/13	78	29.58	72	29.53	29.00	6	9,083	0.07%
2023/07/12	8	28.04	7	28.06	28.10	1	8,336	0.01%
2023/07/11	6	27.98	59	27.50	28.00	-53	8,194	-0.65%
2023/07/10	119	27.66	69	27.95	27.65	50	8,027	0.62%	大買/
2023/07/07	22	26.85	48	26.79	26.60	-26	8,024	-0.32%
2023/07/06	83	27.93	23	28.14	27.50	60	7,774	0.77%
2023/07/05	20	27.39	32	27.33	27.55	-12	7,076	-0.17%
2023/07/04	18	25.73	42	25.77	25.90	-24	6,408	-0.37%
2023/07/03	13	24.33	52	24.29	24.30	-39	5,833	-0.67%
2023/06/30	4	22.60	8	22.89	23.00	-4	5,504	-0.07%
2023/06/29	8	22.04	8	22.53	22.50	0	5,433	0.00%
2023/06/27	0	0.00	4	22.73	22.75	-4	5,579	-0.07%
2023/06/26	47	22.93	11	22.98	22.80	36	5,702	0.63%
2023/06/21	2	23.25	15	23.28	23.45	-13	5,727	-0.23%
2023/06/20	12	23.16	0	23.15	23.20	12	5,728	0.21%
2023/06/19	33	23.45	13	23.49	23.25	20	5,695	0.35%
2023/06/16	17	23.28	5	23.55	23.15	12	5,648	0.21%
2023/06/15	8	23.81	55	24.09	23.90	-47	5,535	-0.85%
2023/06/14	47	24.01	68	23.90	24.20	-21	5,410	-0.39%
2023/06/13	23	23.39	75	23.36	23.30	-52	5,251	-0.99%
2023/06/12	90	22.88	33	22.87	22.95	57	5,123	1.11%
2023/06/09	6	23.02	41	23.07	23.00	-35	5,023	-0.70%
2023/06/08	19	22.47	47	22.43	22.50	-28	4,730	-0.59%
2023/06/07	29	22.16	13	22.13	22.05	16	4,611	0.35%
2023/06/06	0	0.00	4	21.71	21.90	-4	4,569	-0.09%
2023/06/05	45	21.98	82	21.59	21.65	-37	4,642	-0.80%
2023/06/02	27	21.09	26	21.23	21.10	1	4,455	0.02%
2023/06/01	13	21.20	0	0.00	20.95	13	4,403	0.30%
2023/05/31	46	21.19	0	0.00	21.15	46	4,377	1.05%
2023/05/30	2	20.85	13	20.85	20.70	-11	4,251	-0.26%
2023/05/29	38	20.18	58	20.47	20.55	-20	4,031	-0.50%
2023/05/26	40	19.63	18	19.53	19.80	22	3,892	0.57%
2023/05/24	0	0.00	32	19.45	19.50	-32	3,934	-0.81%
2023/05/23	0	0.00	4	19.60	19.50	-4	3,960	-0.10%
2023/05/22	6	19.50	10	19.50	19.55	-4	4,008	-0.10%
2023/05/19	5	19.15	29	19.24	19.20	-24	4,178	-0.57%
2023/05/18	35	19.21	21	19.01	19.25	14	4,240	0.33%
2023/05/17	2	19.05	27	19.04	19.05	-25	4,230	-0.59%
2023/05/16	5	19.00	0	0.00	19.00	5	4,242	0.12%
2023/05/15	10	18.79	0	0.00	18.65	10	4,242	0.24%
2023/05/12	2	19.05	0	0.00	18.80	2	4,260	0.05%
2023/05/11	2	19.05	0	0.00	18.80	2	4,278	0.05%
2023/05/10	19	19.49	1	19.55	19.45	18	4,280	0.42%
2023/05/08	1	19.80	0	0.00	19.50	1	4,326	0.02%
2023/05/05	66	19.48	1	19.40	19.60	65	4,428	1.47%
2023/05/04	1	19.25	39	19.29	19.20	-38	4,823	-0.79%
2023/05/03	18	19.54	53	19.42	19.35	-35	4,895	-0.71%
2023/05/02	5	19.60	0	0.00	19.60	5	4,937	0.10%
2023/04/28	39	19.77	7	19.70	19.55	32	4,937	0.65%
2023/04/27	2	19.53	1	19.65	19.45	1	4,925	0.02%
2023/04/26	1	19.80	0	0.00	19.60	1	4,900	0.02%
2023/04/25	41	19.79	0	0.00	19.75	41	4,886	0.84%
2023/04/24	1	20.25	0	0.00	20.20	1	4,843	0.02%
2023/04/21	2	20.35	5	20.60	20.30	-3	4,835	-0.06%
2023/04/18	1	21.70	1	21.60	21.50	0	4,745	0.00%
2023/04/17	16	22.23	3	22.17	22.00	13	4,654	0.28%
2023/04/14	6	21.17	0	0.00	21.15	6	4,295	0.14%
2023/04/13	3	21.45	1	21.65	21.50	2	4,222	0.05%
2023/04/12	14	22.21	12	21.78	22.35	2	4,060	0.05%
2023/04/10	1	20.50	1	20.70	20.50	0	3,655	0.00%
2023/04/07	1	20.75	0	0.00	20.70	1	3,632	0.03%
2023/04/06	0	0.00	3	20.93	21.00	-3	3,597	-0.08%
2023/03/31	2	20.65	7	20.75	20.55	-5	3,551	-0.14%
2023/03/30	1	20.55	0	0.00	20.50	1	3,523	0.03%
2023/03/29	16	20.83	0	0.00	20.65	16	3,476	0.46%
2023/03/28	1	20.35	10.1	20.56	20.50	-9.1	3,280	-0.28%
2023/03/27	10	20.87	1	20.60	20.90	9	3,200	0.28%
2023/03/24	0	0.00	9	20.41	20.20	-9	3,048	-0.30%
2023/03/23	5	20.03	2	20.05	20.10	3	2,977	0.10%
2023/03/22	1	19.85	0	0.00	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	1	19.70	0	0.00	19.65	1	2,959	0.03%
2023/03/17	1	19.75	0	0.00	19.75	1	3,004	0.03%
2023/03/10	0.1	20.45	1	20.10	20.30	-0.9	3,243	-0.03%
2023/03/09	0	0.00	1.1	20.90	20.95	-1.1	3,258	-0.03%
2023/03/08	1	21.05	21	20.66	21.00	-20	3,202	-0.62%
2023/03/07	0	0.00	17	20.33	20.35	-17	3,044	-0.56%
2023/03/03	0	0.00	8	20.18	20.05	-8	2,986	-0.27%
2023/03/01	0	0.00	5	19.90	19.85	-5	3,012	-0.17%
2023/02/24	2	19.93	0	0.00	19.65	2	2,970	0.07%
2023/02/23	0	19.70	4	19.66	19.90	-4	2,938	-0.14%
2023/02/22	1	19.30	5	19.35	19.60	-4	2,966	-0.13%
2023/02/21	0	0.00	5	19.66	19.55	-5	2,966	-0.17%
2023/02/20	2	19.95	10	19.93	19.90	-8	3,043	-0.26%
2023/02/17	21	20.00	0	0.00	20.00	21	3,226	0.65%
2023/02/16	0	0.00	0.7	19.60	19.55	-0.7	3,076	-0.02%
2023/02/15	1	18.80	0	0.00	19.00	1	3,053	0.03%
2023/02/10	4	19.18	0	0.00	19.10	4	3,088	0.13%
2023/02/08	6	19.52	2	19.60	19.55	4	3,110	0.13%
2023/02/07	0.1	19.65	1	19.60	19.65	-1	3,118	-0.03%
2023/02/06	6	19.43	50	19.49	19.65	-44	3,110	-1.41%
2023/02/03	2	19.80	11	19.72	19.80	-9	3,090	-0.29%
2023/02/02	26	19.95	198	19.66	20.10	-172	3,004	-5.73%	大賣/鉅額交易
2023/01/31	1	18.50	0	0.00	18.60	1	2,511	0.04%
2023/01/13	0	0.00	2	18.00	17.80	-2	2,460	-0.08%
2023/01/09	0	0.00	4	18.23	18.35	-4	2,474	-0.16%
2023/01/06	6	18.09	1	18.20	18.05	5	2,485	0.20%
2022/12/30	1	17.70	1	17.70	17.55	0	2,539	0.00%
2022/12/29	5	17.20	0	0.00	17.70	5	2,536	0.20%
2022/12/28	3	17.55	0	0.00	17.40	3	2,548	0.12%
2022/12/27	1	17.85	1	17.80	17.85	0	2,564	0.00%
2022/12/26	11	17.70	0	0.00	17.70	11	2,578	0.43%
2022/12/23	22	17.59	0	0.00	17.60	22	2,611	0.84%
2022/12/22	28	17.96	0	0.00	17.90	28	2,618	1.07%
2022/12/21	0	0.00	1	17.50	17.55	-1	2,629	-0.04%
2022/12/20	19	17.81	2	17.65	17.35	17	2,631	0.65%
2022/12/19	17	18.11	0	0.00	18.05	17	2,641	0.64%
2022/12/16	4	18.13	0	0.00	18.15	4	2,647	0.15%
2022/12/15	2	18.48	0	0.00	18.50	2	2,656	0.08%
2022/12/14	39	18.48	1	18.50	18.45	38	2,659	1.43%
2022/12/13	45	18.28	1	18.50	18.20	44	2,666	1.65%
2022/12/12	2	18.28	0	0.00	18.25	2	2,663	0.08%
2022/12/09	5	18.66	1	19.00	18.55	4	2,660	0.15%
2022/12/08	2	19.00	21	19.13	19.00	-19	2,651	-0.72%
2022/12/07	0	0.00	16.2	18.60	18.30	-16.2	2,518	-0.64%
2022/12/06	1	19.05	13	18.95	18.70	-12	2,504	-0.48%
2022/12/05	3	19.23	4	19.05	19.25	-1	2,476	-0.04%
2022/12/01	0	0.00	16	18.81	18.80	-16	2,420	-0.66%
2022/11/30	18.1	18.65	17	18.59	18.70	1.1	2,374	0.05%
2022/11/29	6	18.54	0	18.50	18.55	6	2,410	0.25%
2022/11/28	12	18.59	0	0.00	18.40	12	2,434	0.49%
2022/11/25	1	18.60	0	18.50	18.50	1	2,437	0.04%
2022/11/24	8	18.73	0	0.00	18.70	8	2,438	0.33%
2022/11/23	54	19.01	11	18.68	19.05	43	2,413	1.78%
2022/11/22	2.2	18.55	12	18.55	18.55	-9.8	2,353	-0.42%
2022/11/18	1	19.10	31	18.62	18.55	-30	2,545	-1.18%
2022/11/17	0	0.00	21	18.57	18.70	-21	2,492	-0.84%
2022/11/16	82	18.62	65	18.58	18.55	17	2,530	0.67%
2022/11/15	9	18.41	3	18.75	18.85	6	2,478	0.24%
2022/11/14	31	17.80	63	17.70	17.70	-32	2,369	-1.35%
2022/11/09	0	0.00	13.5	17.35	17.35	-13.5	2,705	-0.50%
2022/11/08	13	17.13	63	17.17	17.10	-50	2,750	-1.82%
2022/11/07	0	0.00	8	17.40	17.30	-8	2,897	-0.28%
2022/11/04	2	17.25	40	17.31	17.20	-38	2,971	-1.28%
2022/11/03	22	17.25	2	17.20	17.25	20	2,930	0.68%
2022/10/31	0	0.00	7	16.09	16.20	-7	3,047	-0.23%
2022/10/28	6	15.95	2	16.00	15.70	4	3,114	0.13%
2022/10/26	10	15.68	0	0.00	15.55	10	3,179	0.31%
2022/10/24	2	15.85	10	15.85	15.75	-8	3,236	-0.25%
2022/10/21	3	15.70	0	0.00	15.60	3	3,266	0.09%
2022/10/17	8	15.01	7	15.40	15.65	1	3,304	0.03%
2022/10/14	0	0.00	10	15.30	15.70	-10	3,343	-0.30%
2022/10/13	12	14.96	0	0.00	14.70	12	3,378	0.36%
2022/10/11	3	16.35	0	0.00	15.90	3	3,361	0.09%
2022/10/07	2	17.20	0	0.00	17.00	2	3,350	0.06%
2022/10/05	0	0.00	5	17.15	17.10	-5	3,339	-0.15%
2022/09/30	33	15.79	0	0.00	16.30	33	3,309	1.00%
2022/09/29	3	15.95	31	15.80	15.90	-28	3,296	-0.85%
2022/09/27	3	16.05	0.4	16.25	16.30	2.6	3,292	0.08%
2022/09/26	15	16.10	0	0.00	15.90	15	3,302	0.45%
2022/09/23	5	17.11	13	17.21	17.10	-8	3,315	-0.24%
2022/09/22	3	17.20	6	17.48	17.50	-3	3,349	-0.09%
2022/09/21	25	17.12	0	0.00	17.10	25	3,337	0.75%
2022/09/20	8	17.33	1	17.50	17.25	7	3,333	0.21%
2022/09/19	1	17.60	0	0.00	17.40	1	3,328	0.03%
2022/09/16	63	17.95	5	17.80	17.75	58	3,338	1.74%
2022/09/15	1	18.10	1	18.10	17.80	0	3,348	0.00%
2022/09/14	21	17.79	0	0.00	17.75	21	3,341	0.63%
2022/09/13	0	0.00	21	17.98	17.85	-21	3,350	-0.63%
2022/09/12	5	17.85	5	18.20	17.75	0	3,389	0.00%
2022/09/08	8	17.70	3	17.70	17.80	5	3,423	0.15%
2022/09/07	10	17.20	0	0.00	17.15	10	3,413	0.29%
2022/09/06	14	17.38	0	0.00	17.30	14	3,410	0.41%
2022/09/05	6	17.63	0	0.00	17.70	6	3,407	0.18%
2022/09/02	0	0.00	15	18.40	18.20	-15	3,390	-0.44%
2022/09/01	2	18.28	1	18.35	18.35	1	3,386	0.03%
2022/08/30	3	18.47	1	18.45	18.45	2	3,360	0.06%
2022/08/29	57	18.38	1	18.30	18.30	56	3,335	1.68%
2022/08/26	16	18.91	70	19.26	19.10	-54	3,304	-1.63%
2022/08/25	70	18.66	92	18.57	18.75	-22	3,157	-0.70%
2022/08/24	14	18.50	0	0.00	18.45	14	3,140	0.45%
2022/08/23	1	18.35	0	0.00	18.45	1	3,237	0.03%
2022/08/19	11	18.85	22	18.66	18.80	-11	3,341	-0.33%
2022/08/18	14	18.26	0	0.00	18.50	14	3,220	0.43%
2022/08/17	76	18.08	55	18.19	18.25	21	3,128	0.67%
2022/08/16	0	0.00	4	17.73	17.75	-4	2,945	-0.14%
2022/08/15	1	17.30	14	17.45	17.50	-13	2,815	-0.46%
2022/08/12	18	17.11	0	0.00	17.10	18	2,756	0.65%
2022/08/11	4	16.48	2	16.38	16.85	2	2,625	0.08%
2022/08/09	3	16.03	10	16.05	16.00	-7	2,649	-0.26%
2022/08/08	56	16.14	10	16.00	16.20	46	2,689	1.71%
2022/08/05	29	16.57	45	16.31	16.25	-16	2,775	-0.58%
2022/08/04	11	15.74	12	15.98	16.20	-1	2,683	-0.04%
2022/08/03	2	15.85	4	15.94	15.70	-2	2,654	-0.08%
2022/08/02	3	15.85	0	0.00	15.90	3	2,634	0.11%
2022/07/29	1	16.40	5	16.42	16.40	-4	2,662	-0.15%
2022/07/28	4	16.00	4	16.10	15.95	0	2,638	0.00%
2022/07/26	0	0.00	5	15.20	15.15	-5	2,596	-0.19%
2022/07/25	0	0.00	2	15.70	15.60	-2	2,603	-0.08%
2022/07/22	16	15.94	5	15.85	15.95	11	2,605	0.42%
2022/07/21	30	15.95	0	0.00	15.90	30	2,630	1.14%
2022/07/20	0	16.90	3	16.90	16.50	-3	2,594	-0.12%
2022/07/15	1	16.25	0	0.00	16.15	1	2,547	0.04%
2022/07/14	0	0.00	3	16.05	16.10	-3	2,543	-0.12%
2022/07/08	0	0.00	13	16.00	16.05	-13	2,580	-0.50%
2022/07/07	0	0.00	4	15.28	15.60	-4	2,571	-0.16%
2022/07/06	15	15.32	0	0.00	15.00	15	2,566	0.58%
2022/07/05	3	15.63	5	15.56	15.70	-2	2,569	-0.08%
2022/07/04	2	15.25	2	15.60	15.25	0	2,572	0.00%
2022/07/01	3	16.10	0	0.00	15.30	3	2,570	0.12%
2022/06/30	1	16.65	1	16.40	16.05	0	2,536	0.00%
2022/06/23	1	16.80	1	17.00	16.80	0	2,483	0.00%
2022/06/22	1	17.50	1	17.65	17.00	0	2,467	0.00%
2022/06/20	9	17.47	0	0.00	17.00	9	2,451	0.37%
2022/06/17	11	18.09	0	0.00	17.80	11	2,430	0.45%
2022/06/16	1	18.85	0	0.00	18.50	1	2,392	0.04%
2022/06/15	0	0.00	2	19.22	19.05	-2	2,388	-0.08%
2022/06/14	7	18.81	0	0.00	19.05	7	2,404	0.29%
2022/06/10	0	20.25	0	0.00	20.00	0	2,386	0.00%
2022/06/09	1	20.55	0	0.00	20.60	1	2,374	0.04%
2022/06/06	1	20.90	0	0.00	20.85	1	2,393	0.04%
2022/05/31	1	21.35	0	0.00	21.30	1	2,446	0.04%
2022/05/30	1	20.75	3	20.90	21.15	-2	2,343	-0.09%
2022/05/27	17	20.39	0	0.00	20.65	17	2,236	0.76%
2022/05/25	3	20.25	0	0.00	20.25	3	2,184	0.14%
2022/05/20	5	20.65	0	0.00	20.50	5	2,231	0.22%
2022/05/18	3	20.40	6	20.65	20.40	-3	2,193	-0.14%
2022/05/17	1	20.35	5	20.38	20.65	-4	2,167	-0.18%
2022/05/16	0	0.00	17	20.22	20.00	-17	2,114	-0.80%
2022/05/13	21	20.12	8	20.21	20.10	13	2,068	0.63%
2022/05/12	0	0.00	1	19.85	19.70	-1	1,991	-0.05%
2022/05/11	4	19.93	2	19.45	19.70	2	1,957	0.10%
2022/05/09	2	19.75	1	20.00	19.30	1	1,956	0.05%
2022/05/06	1	20.25	1	20.10	20.40	0	1,947	0.00%
2022/05/04	1	19.40	0	0.00	19.45	1	1,936	0.05%
2022/05/03	0	0.00	1	19.10	19.45	-1	1,971	-0.05%
2022/04/29	1	19.40	6	19.42	19.25	-5	2,008	-0.25%
2022/04/27	0	0.00	1	18.60	18.70	-1	2,042	-0.05%
2022/04/26	0	0.00	4	18.90	18.95	-4	2,014	-0.20%
2022/04/25	0	18.65	0	0.00	18.65	0	2,092	0.00%
2022/04/22	4	19.65	0	0.00	19.70	4	2,090	0.19%
2022/04/20	0	0.00	5	20.10	20.10	-5	2,148	-0.23%
2022/04/19	5	19.90	0	0.00	19.85	5	2,199	0.23%
2022/04/18	2	19.80	1	19.70	19.70	1	2,256	0.04%
2022/04/15	1	20.15	2	19.95	19.95	-1	2,276	-0.04%
2022/04/14	1	20.45	1	20.85	20.40	0	2,340	0.00%
2022/04/13	6	20.59	0	0.00	20.70	6	2,392	0.25%
2022/04/11	2	20.73	7	20.65	20.45	-5	2,480	-0.20%
2022/04/07	1	21.15	0	0.00	21.00	1	2,695	0.04%
2022/04/06	5	21.71	0	0.00	21.70	5	2,729	0.18%
2022/04/01	2	22.20	0	0.00	22.30	2	2,800	0.07%
2022/03/31	5	22.45	7	22.54	22.45	-2	2,905	-0.07%
2022/03/30	6	22.85	1	23.05	22.75	5	3,446	0.15%
2022/03/28	2	22.30	8	22.35	22.55	-6	3,635	-0.17%
2022/03/25	0	23.05	4	23.04	22.80	-4	3,660	-0.11%
2022/03/24	1	22.80	0	0.00	22.80	1	3,678	0.03%
2022/03/23	3	22.83	1	23.10	22.80	2	3,720	0.05%
2022/03/22	0	0.00	2	22.70	22.95	-2	3,750	-0.05%
2022/03/21	0	22.35	4	22.58	22.45	-4	3,745	-0.11%
2022/03/18	0	0.00	5	22.25	22.50	-5	3,815	-0.13%
2022/03/17	0	0.00	2	21.85	22.05	-2	3,936	-0.05%
2022/03/16	3	21.50	3	21.20	21.10	0	3,959	0.00%
2022/03/15	0	21.20	3	21.25	21.20	-3	4,129	-0.07%
2022/03/14	5	21.85	0	22.00	22.00	5	4,293	0.12%
2022/03/09	1	21.10	0	0.00	21.30	1	4,772	0.02%
2022/03/08	2	21.40	9	21.17	20.90	-7	5,123	-0.14%
2022/03/07	1	22.35	1	22.10	22.20	0	5,222	0.00%
2022/03/04	1	23.30	0	0.00	23.05	1	5,277	0.02%
2022/03/03	0	0.00	5	23.25	23.35	-5	5,345	-0.09%
2022/03/02	4	23.40	13	23.06	23.40	-9	5,427	-0.17%
2022/03/01	7	23.11	11	23.17	23.15	-4	5,482	-0.07%
2022/02/25	1	22.70	1	23.10	22.70	0	5,533	0.00%
2022/02/24	0	0.00	9	22.64	22.35	-9	5,639	-0.16%
2022/02/23	5	23.24	4	23.27	23.20	1	5,791	0.02%
2022/02/22	1	23.20	0	0.00	23.05	1	5,874	0.02%
2022/02/21	1	23.65	0	0.00	23.65	1	5,954	0.02%
2022/02/17	0	0.00	6	23.80	23.65	-6	6,127	-0.10%
2022/02/16	4	23.65	0	0.00	23.55	4	6,238	0.06%
2022/02/15	0	23.20	1	23.45	23.20	-1	6,357	-0.02%
2022/02/14	1	23.25	13	23.20	23.20	-12	6,539	-0.18%
2022/02/11	4	24.06	30	24.14	24.05	-26	6,605	-0.39%
2022/02/10	2	24.40	11	24.20	24.50	-9	6,711	-0.13%
2022/02/09	6	24.10	5	23.98	24.20	1	6,795	0.01%
2022/02/08	0	0.00	7	23.46	23.50	-7	6,828	-0.10%
2022/02/07	5	23.17	2	23.13	23.25	3	6,914	0.04%
2022/01/26	1	22.75	3	22.90	22.70	-2	7,002	-0.03%
2022/01/25	12	22.88	2	23.00	22.70	10	7,087	0.14%
2022/01/24	5	23.16	4	22.90	23.10	1	7,187	0.01%
2022/01/21	9	23.91	0	23.85	23.60	9	7,435	0.12%
2022/01/20	11	24.16	1	24.40	24.35	10	7,539	0.13%
2022/01/19	5	24.43	0	0.00	24.30	5	7,641	0.07%
2022/01/18	21.5	25.10	29	25.06	24.65	-7.5	7,734	-0.10%
2022/01/17	17	24.46	1	24.05	24.60	16	7,680	0.21%
2022/01/14	16	23.59	14	23.59	23.90	2	7,718	0.03%
2022/01/13	28	24.35	15	24.20	24.20	13	7,744	0.17%
2022/01/12	3	24.18	3	24.32	24.25	0	7,828	0.00%
2022/01/11	29	24.45	27	24.41	24.40	2	7,860	0.03%
2022/01/10	0	0.00	1	24.90	24.80	-1	7,841	-0.01%
2022/01/07	17	25.10	4.5	24.89	24.85	12.5	7,898	0.16%
2022/01/06	2	25.55	2	25.43	25.65	0	7,954	0.00%
2022/01/05	7	25.49	29	25.66	25.40	-22	7,983	-0.28%
2022/01/04	9	25.91	12	25.93	25.90	-3	7,991	-0.04%
2022/01/03	7	26.04	18	26.33	26.00	-11	8,047	-0.14%
2021/12/30	20.5	26.45	39	26.50	26.50	-18.5	8,119	-0.23%
2021/12/29	8	25.94	3	26.05	25.90	5	8,022	0.06%
2021/12/28	29	26.43	4	26.65	26.10	25	8,111	0.31%
2021/12/27	7	26.28	17	26.24	26.30	-10	8,177	-0.12%
2021/12/24	73	26.72	43	26.83	26.10	30	8,241	0.36%
2021/12/23	40	25.96	12	25.26	26.00	28	7,860	0.36%
2021/12/22	18	25.09	1	25.30	24.95	17	8,015	0.21%
2021/12/21	5	24.93	4	24.94	24.95	1	8,057	0.01%
2021/12/20	1	24.85	1	25.00	25.00	0	8,097	0.00%
2021/12/17	10	25.29	0	0.00	25.30	10	8,264	0.12%
2021/12/16	0	0.00	1	25.85	25.80	-1	8,364	-0.01%
2021/12/15	0	0.00	1	25.55	25.40	-1	8,423	-0.01%
2021/12/14	17	25.74	4	25.55	25.30	13	8,502	0.15%
2021/12/13	27.5	26.64	31	26.74	26.25	-3.5	8,512	-0.04%
2021/12/10	2	25.93	2	26.18	25.95	0	8,451	0.00%
2021/12/09	13	26.18	16	26.71	25.95	-3	8,501	-0.04%
2021/12/08	9	26.61	324	26.63	26.65	-315	8,413	-3.74%	大賣/鉅額交易
2021/12/07	31	26.60	150	26.32	26.95	-119	8,399	-1.42%	大賣/鉅額交易
2021/12/06	4	25.55	1	25.75	25.75	3	8,303	0.04%
2021/12/03	7	25.79	38	25.94	25.85	-31	8,521	-0.36%
2021/12/02	5	26.32	21	25.69	25.55	-16	8,803	-0.18%
2021/12/01	33	25.70	94	25.53	25.70	-61	9,548	-0.64%
2021/11/30	3	24.80	6	24.75	25.00	-3	10,084	-0.03%
2021/11/29	1	22.80	3	23.72	23.80	-2	10,567	-0.02%
2021/11/26	62	24.12	2	23.90	23.80	60	10,922	0.55%
2021/11/25	19	25.07	2	24.65	24.65	17	11,169	0.15%
2021/11/24	6	24.60	2	25.15	25.10	4	11,330	0.04%
2021/11/23	149	25.49	4	24.85	24.85	145	11,723	1.24%	大買/鉅額交易
2021/11/22	311	25.82	54	26.03	25.70	257	11,838	2.17%	大買/鉅額交易
2021/11/19	1	25.35	13	25.63	25.30	-12	12,071	-0.10%
2021/11/18	33	25.56	0	0.00	25.35	33	12,392	0.27%
2021/11/17	33	25.97	65	25.85	25.85	-32	12,602	-0.25%
2021/11/16	62	25.79	14	25.85	25.50	48	12,816	0.37%
2021/11/15	8	25.76	5	25.71	25.75	3	13,149	0.02%
2021/11/12	15	25.41	7	25.62	25.40	8	13,512	0.06%
2021/11/11	37	26.11	7	26.19	25.90	30	13,878	0.22%
2021/11/10	10	25.65	25	25.62	25.85	-15	14,082	-0.11%
2021/11/09	14	25.63	18	25.69	25.50	-4	14,523	-0.03%
2021/11/08	8	25.32	11	25.44	25.30	-3	14,856	-0.02%
2021/11/05	7	24.96	1	25.10	25.05	6	15,420	0.04%
2021/11/04	12	25.07	26	25.26	24.85	-14	16,066	-0.09%
2021/11/03	12	24.81	13	25.17	24.80	-1	16,887	-0.01%
2021/11/02	12	24.82	18	24.87	24.60	-6	17,873	-0.03%
2021/11/01	7	25.11	20	25.27	25.20	-13	19,361	-0.07%
2021/10/29	34	24.88	17	25.27	24.80	17	20,593	0.08%
2021/10/28	0	0.00	1	25.40	25.30	-1	21,082	0.00%
2021/10/27	2	24.98	1	24.65	24.85	1	23,640	0.00%
2021/10/26	3	24.83	2	24.35	24.20	1	24,613	0.00%
2021/10/25	2	24.78	1	24.85	24.85	1	24,828	0.00%
2021/10/22	1	24.50	9	24.71	24.70	-8	25,269	-0.03%
2021/10/21	5	24.74	5	24.35	24.35	0	25,652	0.00%
2021/10/20	7	24.69	7	24.54	24.70	0	26,475	0.00%
2021/10/19	9	24.18	41	24.32	24.20	-32	27,356	-0.12%
2021/10/18	4	23.63	3	24.00	23.55	1	27,947	0.00%
2021/10/15	7	24.05	43	24.11	24.05	-36	28,306	-0.13%
2021/10/14	36	23.50	4	23.39	23.35	32	28,607	0.11%
2021/10/13	37	23.17	12	23.03	22.90	25	28,736	0.09%
2021/10/12	9	23.69	10	23.64	23.65	-1	28,824	0.00%
2021/10/08	0	0.00	18	24.84	24.30	-18	28,979	-0.06%
2021/10/07	1	24.50	7	24.24	24.50	-6	29,468	-0.02%
2021/10/06	18	23.66	18	23.76	23.35	0	30,035	0.00%
2021/10/05	25	22.76	24	23.95	24.00	1	30,507	0.00%
2021/10/04	5	23.44	12	24.30	23.15	-7	30,659	-0.02%
2021/10/01	20	24.06	0	0.00	24.00	20	31,560	0.06%
2021/09/30	36	24.76	52	24.97	25.40	-16	31,833	-0.05%
2021/09/29	38	24.90	27	24.89	24.45	11	31,939	0.03%
2021/09/28	3	26.70	0	0.00	26.30	3	31,987	0.01%
2021/09/27	8	27.03	6.1	26.99	26.75	1.9	32,062	0.01%
2021/09/24	12.1	27.21	11	27.46	27.10	1.1	32,188	0.00%
2021/09/23	0	0.00	18	26.69	27.00	-18	32,151	-0.06%
2021/09/22	6	26.01	24	25.93	26.05	-18	32,242	-0.06%
2021/09/17	30	26.64	5	26.58	26.90	25	32,593	0.08%
2021/09/16	7	26.88	11	26.70	26.50	-4	32,894	-0.01%
2021/09/15	5	26.61	1	26.80	26.55	4	33,411	0.01%
2021/09/14	24	27.23	8	27.40	27.05	16	33,577	0.05%
2021/09/13	4	27.54	6	27.65	27.30	-2	33,755	-0.01%
2021/09/10	17	27.72	31	27.85	27.85	-14	33,973	-0.04%
2021/09/09	26	27.48	9	27.54	27.95	17	34,599	0.05%
2021/09/08	18	27.30	16	27.40	26.80	2	34,685	0.01%
2021/09/07	36	27.70	15	27.97	27.70	21	34,619	0.06%
2021/09/06	81	29.70	63.3	30.14	28.90	17.7	34,423	0.05%
2021/09/03	63	29.16	51	29.17	29.40	12	33,588	0.04%
2021/09/02	101	28.84	133	28.19	27.90	-32	33,244	-0.10%	大買/大賣/
2021/09/01	33	28.86	51	28.49	29.00	-18	33,869	-0.05%
2021/08/31	27	27.89	17	27.66	28.45	10	34,248	0.03%
2021/08/30	7	27.29	25	27.44	27.60	-18	35,891	-0.05%
2021/08/27	37	27.40	34	27.31	27.00	3	35,986	0.01%
2021/08/26	15	27.03	13	27.18	27.15	2	35,694	0.01%
2021/08/25	46.3	26.95	27	27.09	27.15	19.3	35,638	0.05%
2021/08/24	25	26.20	21	26.67	26.45	4	35,385	0.01%
2021/08/23	13	26.85	19	26.39	26.85	-6	35,266	-0.02%
2021/08/20	20	25.76	2	25.68	25.45	18	35,380	0.05%
2021/08/19	21	25.98	25	26.17	25.20	-4	35,169	-0.01%
2021/08/18	72	26.18	61	26.70	27.35	11	35,150	0.03%
2021/08/17	17	26.27	51	26.37	25.40	-34	34,874	-0.10%
2021/08/16	59	27.76	6	27.37	27.25	53	34,484	0.15%
2021/08/13	30	28.61	40	28.69	27.55	-10	34,199	-0.03%
2021/08/12	62	29.07	232	28.90	29.70	-170	33,748	-0.50%	大賣/鉅額交易
2021/08/11	464	29.26	237	29.40	28.25	227	33,401	0.68%	大買/大賣/鉅額交易
2021/08/10	254	29.73	279	29.80	29.80	-25	32,830	-0.08%	大買/大賣/
2021/08/09	248	31.20	226.1	31.40	30.50	21.9	32,282	0.07%	大買/大賣/
2021/08/06	197	32.28	309.1	31.83	31.00	-112.1	31,464	-0.36%	大買/大賣/鉅額交易
2021/08/05	99	31.90	110	31.40	32.45	-11	30,545	-0.04%	大賣/
2021/08/04	339	30.24	133.2	29.79	30.70	205.8	29,210	0.70%	大買/大賣/鉅額交易
2021/08/03	90.2	27.90	36	27.68	28.20	54.2	28,117	0.19%
2021/08/02	475.4	26.93	452.9	27.13	27.50	22.5	27,503	0.08%	大買/大賣/
2021/07/30	32	26.05	56.1	26.16	27.00	-24.1	25,245	-0.10%
2021/07/29	14	24.53	33	24.56	24.55	-19	24,347	-0.08%
2021/07/28	228	23.98	224	24.51	24.75	4	24,346	0.02%	大買/大賣/
2021/07/27	24.3	24.58	42	24.85	24.40	-17.7	24,156	-0.07%
2021/07/26	45.2	24.96	52	24.46	25.00	-6.8	23,886	-0.03%
2021/07/23	42	24.03	40	23.87	24.15	2	23,118	0.01%
2021/07/22	282	23.23	218	23.31	23.25	64	22,343	0.29%	大買/大賣/
2021/07/21	21	22.44	49	22.64	22.25	-28	21,957	-0.13%
2021/07/20	19	22.86	19	22.81	22.85	0	22,620	0.00%
2021/07/19	53	22.86	38	22.98	22.90	15	22,383	0.07%
2021/07/16	16	22.38	9	22.28	22.55	7	22,393	0.03%
2021/07/15	15	22.02	14	21.99	22.45	1	22,426	0.00%
2021/07/14	31	22.44	41	22.60	22.05	-10	22,276	-0.04%
2021/07/13	27	23.12	49	22.97	21.90	-22	21,952	-0.10%
2021/07/12	32	22.65	12	22.28	22.55	20	21,901	0.09%
2021/07/09	10	21.40	23	21.62	21.25	-13	21,430	-0.06%
2021/07/08	29	22.26	8	22.23	22.10	21	21,306	0.10%
2021/07/07	14	21.55	38	21.64	21.60	-24	20,705	-0.12%
2021/07/06	18	21.26	14	21.50	21.10	4	20,428	0.02%
2021/07/05	14	21.45	47	21.23	21.40	-33	20,435	-0.16%
2021/07/02	17	20.79	14	20.74	20.75	3	20,243	0.01%
2021/07/01	27	20.21	4	20.55	20.05	23	20,198	0.11%
2021/06/30	14	20.82	10.2	20.82	20.65	3.8	20,123	0.02%
2021/06/29	18	21.05	10	20.96	20.80	8	20,050	0.04%
2021/06/28	17	20.72	38	20.98	21.50	-21	19,872	-0.11%
2021/06/25	25	21.51	45	21.66	21.20	-20	19,575	-0.10%
2021/06/24	48	21.69	54	21.51	21.90	-6	19,586	-0.03%
2021/06/23	33	21.20	16	21.28	21.20	17	19,012	0.09%
2021/06/22	28	21.03	53	21.06	20.85	-25	18,815	-0.13%
2021/06/21	45	21.14	32	21.05	21.10	13	18,556	0.07%
2021/06/18	42	21.41	42	21.13	21.15	0	18,306	0.00%
2021/06/17	16	20.42	45	20.38	20.70	-29	17,562	-0.17%
2021/06/16	12	19.77	10	19.85	19.55	2	17,265	0.01%
2021/06/15	30	20.30	3	20.50	20.30	27	17,185	0.16%
2021/06/11	26	19.89	37	20.15	20.25	-11	17,056	-0.06%
2021/06/10	23.5	20.13	98	20.00	20.05	-74.5	16,827	-0.44%
2021/06/09	113	20.72	86	20.90	20.25	27	16,598	0.16%	大買/
2021/06/08	63	20.04	62.4	19.95	20.00	0.6	15,448	0.00%
2021/06/07	104	19.86	68.4	19.84	19.10	35.6	14,704	0.24%	大買/
2021/06/04	24	18.87	11.1	18.83	18.85	12.9	12,765	0.10%
2021/06/03	29	18.41	34	18.45	18.55	-5	12,534	-0.04%
2021/06/02	4	17.93	4	18.20	18.30	0	12,459	0.00%
2021/06/01	14	18.24	25	18.19	18.15	-11	12,309	-0.09%
2021/05/31	15	18.07	34	17.90	18.10	-19	12,215	-0.16%
2021/05/28	40	17.67	53	17.78	17.90	-13	12,079	-0.11%
2021/05/27	29	17.30	24	17.33	17.40	5	11,834	0.04%
2021/05/26	22	17.53	23	17.23	17.45	-1	12,021	-0.01%
2021/05/25	16	16.96	3	17.30	16.90	13	11,871	0.11%
2021/05/24	0	0.00	2	15.95	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	0	0.00	25	15.56	15.45	-25	12,375	-0.20%
2021/05/19	1	15.60	38	15.25	15.60	-37	12,705	-0.29%
2021/05/18	0	0.00	3	14.25	14.85	-3	12,710	-0.02%
2021/05/17	5	13.78	8	14.12	13.50	-3	12,766	-0.02%
2021/05/14	6	15.00	3	15.35	15.00	3	12,651	0.02%
2021/05/12	23	15.67	74	15.21	15.35	-51	12,516	-0.41%
2021/05/11	49	16.92	15	16.77	16.80	34	12,440	0.27%
2021/05/10	20	18.35	44	18.31	18.25	-24	12,215	-0.20%
2021/05/07	87	18.38	21	18.41	18.50	66	12,300	0.54%
2021/05/06	19	17.64	30	17.66	17.35	-11	12,033	-0.09%
2021/05/05	28	17.59	14	17.94	17.20	14	11,972	0.12%
2021/05/04	29	17.55	23	16.60	17.95	6	11,738	0.05%
2021/05/03	33	17.54	33	17.46	17.45	0	11,586	0.00%
2021/04/29	16	18.16	10	18.05	18.35	6	11,555	0.05%
2021/04/28	3	18.68	21	18.25	18.60	-18	11,575	-0.16%
2021/04/27	54	18.42	2	18.65	18.70	52	11,956	0.43%
2021/04/26	106	19.03	134	18.54	18.35	-28	11,894	-0.24%	大買/大賣/
2021/04/23	5	17.90	28	17.93	17.90	-23	10,913	-0.21%
2021/04/22	25	17.26	28	17.94	17.70	-3	10,871	-0.03%
2021/04/21	34	18.15	13	18.45	18.15	21	10,717	0.20%
2021/04/20	15	17.71	0	0.00	17.80	15	10,607	0.14%
2021/04/19	0	0.00	10	17.97	17.90	-10	10,772	-0.09%
2021/04/16	24	18.35	25	18.26	18.30	-1	10,727	-0.01%
2021/04/15	6	17.38	5	17.63	17.60	1	10,181	0.01%
2021/04/14	23	16.75	4	16.85	17.20	19	10,212	0.19%
2021/04/13	67	18.22	26	18.36	17.25	41	10,776	0.38%
2021/04/12	0	0.00	11	17.66	17.70	-11	10,629	-0.10%
2021/04/09	16	17.45	4	17.50	17.45	12	10,559	0.11%
2021/04/08	12	17.11	2	17.13	17.10	10	10,354	0.10%
2021/04/07	0	16.90	3	16.87	17.05	-3	10,264	-0.03%
2021/04/06	0	16.80	10	16.80	16.90	-10	10,321	-0.10%
2021/04/01	6	16.37	0	0.00	16.40	6	10,648	0.06%
2021/03/31	17	16.56	1	16.80	16.50	16	10,624	0.15%
2021/03/30	2	16.80	24	16.93	16.85	-22	10,614	-0.21%
2021/03/29	14	17.05	29	16.98	17.30	-15	10,541	-0.14%
2021/03/26	5	16.15	0	0.00	16.20	5	10,275	0.05%
2021/03/25	7	16.17	10	16.26	16.10	-3	10,421	-0.03%
2021/03/24	4	16.27	2	16.30	16.30	2	10,583	0.02%
2021/03/23	18	16.39	18	16.57	16.30	0	10,945	0.00%
2021/03/22	6	16.55	5	16.47	16.55	1	10,920	0.01%
2021/03/19	5	16.27	2	16.25	16.20	3	10,917	0.03%
2021/03/18	15	16.48	12	16.55	16.35	3	10,952	0.03%
2021/03/17	0	16.25	5	16.25	16.15	-5	10,932	-0.05%
2021/03/16	2	16.20	3	16.50	16.20	-1	10,972	-0.01%
2021/03/15	15	16.50	17	16.55	16.40	-2	11,028	-0.02%
2021/03/12	7	16.37	2	16.20	16.20	5	11,001	0.05%
2021/03/11	0	0.00	9	16.36	16.45	-9	11,198	-0.08%
2021/03/10	10	16.07	7	16.00	16.05	3	11,412	0.03%
2021/03/09	2	15.95	15	15.84	16.15	-13	11,809	-0.11%
2021/03/08	12	16.31	5	16.39	16.15	7	12,319	0.06%
2021/03/05	6	16.56	0	0.00	16.60	6	12,402	0.05%
2021/03/04	23	16.75	6	17.04	16.90	17	12,551	0.14%
2021/03/03	12	16.87	8	16.75	17.15	4	12,544	0.03%
2021/03/02	19	17.47	121	18.23	17.25	-102	12,463	-0.82%	大賣/鉅額交易
2021/02/26	165	17.81	56	18.00	17.85	109	12,353	0.88%	大買/鉅額交易
2021/02/25	3	17.35	23	17.30	17.40	-20	12,371	-0.16%
2021/02/24	13	16.70	101	16.68	16.60	-88	12,317	-0.71%	大賣/
2021/02/23	1	17.25	15	17.42	17.35	-14	12,135	-0.12%
2021/02/22	122	17.78	78	17.50	17.85	44	11,991	0.37%	大買/
2021/02/19	69	16.57	98	16.75	16.90	-29	11,580	-0.25%
2021/02/18	14	16.00	15	16.12	16.10	-1	11,194	-0.01%
2021/02/17	6	16.05	19	16.22	16.15	-13	11,239	-0.12%
2021/02/05	0	0.00	6	15.29	15.35	-6	11,055	-0.05%
2021/02/04	0	0.00	1	15.20	15.20	-1	11,021	-0.01%
2021/02/03	0	0.00	5	15.55	15.35	-5	11,030	-0.05%
2021/02/02	0	0.00	2	15.33	15.55	-2	11,050	-0.02%
2021/01/29	3	15.10	44	15.24	14.75	-41	10,852	-0.38%
2021/01/28	41	14.94	43	15.03	15.15	-2	10,602	-0.02%
2021/01/27	5	15.31	13	15.58	15.40	-8	10,447	-0.08%
2021/01/26	4	15.83	6	15.82	15.80	-2	10,312	-0.02%
2021/01/25	2	16.05	6	16.13	16.10	-4	10,241	-0.04%
2021/01/22	34	16.32	4	16.35	16.45	30	10,108	0.30%
2021/01/21	10	16.11	26	16.42	16.05	-16	9,980	-0.16%
2021/01/20	42	16.59	33	16.63	16.45	9	9,854	0.09%
2021/01/19	5	16.29	121	16.28	16.40	-116	9,414	-1.23%	大賣/鉅額交易
2021/01/18	0	0.00	2	15.45	15.80	-2	9,220	-0.02%
2021/01/15	4	15.93	0	0.00	15.75	4	9,153	0.04%
2021/01/14	10	16.20	0	0.00	16.30	10	9,056	0.11%
2021/01/12	5	15.76	12	15.95	15.80	-7	8,918	-0.08%
2021/01/11	34	16.30	3	16.03	16.05	31	8,857	0.35%
2021/01/08	1	15.55	11	16.00	15.55	-10	8,787	-0.11%
2021/01/07	32	15.85	61	15.94	15.85	-29	8,952	-0.32%
2021/01/06	82.2	16.02	113	16.83	15.80	-30.8	8,913	-0.35%	大賣/
2021/01/05	42	15.86	55.1	15.92	16.10	-13.1	8,190	-0.16%
2021/01/04	2	15.30	8	15.33	15.35	-6	7,915	-0.08%
2020/12/31	0	0.00	10	14.95	15.05	-10	7,850	-0.13%
2020/12/30	6	15.22	10	15.23	15.25	-4	7,787	-0.05%
2020/12/29	15	15.58	15.3	15.66	15.50	-0.3	7,718	0.00%
2020/12/28	160	15.84	35	15.92	15.95	125	7,597	1.65%	大買/鉅額交易
2020/12/25	6	14.98	16	15.08	14.90	-10	7,158	-0.14%
2020/12/24	18	14.91	4	14.93	15.00	14	7,093	0.20%
2020/12/23	1	14.80	1	14.95	15.00	0	7,040	0.00%
2020/12/22	33	14.86	21	14.86	14.60	12	7,008	0.17%
2020/12/21	0	0.00	50	15.15	15.15	-50	6,900	-0.72%
2020/12/18	12	15.12	23	15.12	15.05	-11	6,758	-0.16%
2020/12/17	37	14.94	156.2	14.90	14.85	-119.2	6,558	-1.82%	大賣/鉅額交易
2020/12/16	0	0.00	5	14.40	14.35	-5	6,199	-0.08%
2020/12/15	29	14.21	6	14.25	14.10	23	6,184	0.37%
2020/12/14	14	14.45	25.1	14.50	14.40	-11.1	6,155	-0.18%
2020/12/11	15	14.11	2	13.85	14.15	13	6,124	0.21%
2020/12/10	5.1	14.30	4	14.40	14.30	1.1	6,124	0.02%
2020/12/09	46	14.65	2	14.78	14.70	44	6,031	0.73%
2020/12/08	13	14.55	16.2	14.62	14.65	-3.2	5,970	-0.05%
2020/12/07	54	14.86	30	14.98	14.85	24	5,900	0.41%
2020/12/04	23	14.41	51.1	14.46	14.65	-28.1	5,694	-0.49%
2020/12/03	70	14.36	3	14.57	14.25	67	5,445	1.23%
2020/12/02	6	14.70	62	14.65	15.00	-56	5,057	-1.11%
2020/12/01	20	12.98	46	13.52	13.65	-26	4,509	-0.58%
2020/11/30	22.1	13.22	7	13.25	13.20	15.1	4,363	0.35%
2020/11/27	4	12.85	35	12.95	12.95	-31	4,207	-0.74%
2020/11/26	24	12.78	7	12.68	12.80	17	4,154	0.41%
2020/11/25	9	12.57	8	12.65	12.60	1	4,120	0.02%
2020/11/24	19	12.66	87	12.59	12.60	-68	4,073	-1.67%
2020/11/23	60	12.39	16	12.44	12.35	44	3,774	1.17%
2020/11/20	5	11.85	20	11.98	12.15	-15	3,602	-0.42%
2020/11/19	16	11.82	5	11.91	11.80	11	3,577	0.31%
2020/11/18	24	11.82	20	11.86	11.90	4	3,522	0.11%
2020/11/17	37	11.61	4	11.83	11.70	33	3,460	0.95%
2020/11/16	23	11.68	38	11.69	11.75	-15	3,527	-0.43%
2020/11/13	1	11.25	0	0.00	11.30	1	3,405	0.03%
2020/11/12	21	11.25	4	11.33	11.30	17	3,412	0.50%
2020/11/11	24.1	11.22	18	11.20	11.25	6.1	3,428	0.18%
2020/11/10	15	11.46	34	11.45	11.45	-19	3,445	-0.55%
2020/11/09	0	0.00	1	11.25	11.20	-1	3,363	-0.03%
2020/11/06	2	11.13	4	11.35	11.15	-2	3,354	-0.06%
2020/11/04	2	11.10	4	11.20	11.05	-2	3,423	-0.06%
2020/11/03	2	11.15	2	11.10	11.10	0	3,426	0.00%
2020/11/02	10	10.90	0	0.00	11.00	10	3,478	0.29%
2020/10/30	8	11.06	0	0.00	11.05	8	3,487	0.23%
2020/10/29	6	11.20	0	0.00	11.20	6	3,513	0.17%
2020/10/28	6	11.33	0	0.00	11.35	6	3,543	0.17%
2020/10/27	35	11.70	6	11.65	11.50	29	3,574	0.81%
2020/10/26	10	11.33	1	11.60	11.30	9	3,471	0.26%
2020/10/23	2	11.45	1	11.45	11.45	1	3,468	0.03%
2020/10/22	3	11.30	2	11.60	11.30	1	3,503	0.03%
2020/10/21	6	11.42	3	11.50	11.45	3	3,539	0.08%
2020/10/20	33	11.54	0	0.00	11.55	33	3,569	0.93%
2020/10/19	9	11.74	0	0.00	11.60	9	3,593	0.25%
2020/10/16	7	11.81	5	11.82	11.80	2	3,484	0.06%
2020/10/15	13	11.82	53.4	11.62	11.95	-40.4	3,391	-1.19%
2020/10/14	3	11.00	5	11.07	11.00	-2	3,170	-0.06%
2020/10/13	2	10.73	0	0.00	10.80	2	3,160	0.06%
2020/10/12	1	10.80	2	11.00	10.80	-1	3,204	-0.03%
2020/10/08	0	0.00	1	10.95	10.95	-1	3,241	-0.03%
2020/10/07	0	0.00	5	10.74	10.75	-5	3,281	-0.15%
2020/10/05	0	0.00	4	10.60	10.60	-4	3,403	-0.12%
2020/09/28	0	10.25	0	0.00	10.25	0	3,499	0.00%
2020/09/25	10	10.00	0	0.00	10.15	10	3,570	0.28%
2020/09/24	12	10.45	1	10.50	10.50	11	3,693	0.30%
2020/09/23	6	10.79	0	0.00	10.75	6	3,775	0.16%
2020/09/22	4	10.86	2	11.00	10.95	2	3,808	0.05%
2020/09/21	2	11.10	1	11.25	11.10	1	3,798	0.03%
2020/09/18	11	11.14	1	11.20	11.15	10	3,799	0.26%
2020/09/17	0	0.00	6	11.18	11.15	-6	3,807	-0.16%
2020/09/16	6	11.02	8	11.21	11.00	-2	3,812	-0.05%
2020/09/15	7	10.94	5	11.02	11.10	2	3,821	0.05%
2020/09/11	12	10.70	0	0.00	10.65	12	4,002	0.30%
2020/09/10	1	10.70	5	10.85	10.85	-4	3,997	-0.10%
2020/09/09	2	10.60	2	10.70	10.70	0	4,041	0.00%
2020/09/08	6	10.75	3	10.65	10.65	3	4,023	0.07%
2020/09/07	2	10.93	0	0.00	10.85	2	4,042	0.05%
2020/09/03	0	0.00	2	10.93	10.80	-2	4,033	-0.05%
2020/09/02	4	10.79	3	10.87	10.75	1	4,055	0.02%
2020/09/01	9	10.76	10	10.80	10.85	-1	4,057	-0.02%
2020/08/31	1	10.90	0	0.00	10.85	1	4,102	0.02%
2020/08/26	0	0.00	1	11.25	11.30	-1	4,217	-0.02%
2020/08/25	0	0.00	8	11.01	11.15	-8	4,282	-0.19%
2020/08/24	0	0.00	19	10.70	10.75	-19	4,292	-0.44%
2020/08/21	2	10.60	0	0.00	10.75	2	4,367	0.05%
2020/08/20	5	10.82	0	0.00	10.55	5	4,367	0.11%
2020/08/19	5	11.31	5	11.40	11.20	0	4,326	0.00%
2020/08/18	0	0.00	10	11.45	11.40	-10	4,299	-0.23%
2020/08/14	3	11.08	3	11.45	11.45	0	4,338	0.00%
2020/08/10	14	11.48	0	0.00	11.50	14	4,281	0.33%
2020/08/07	2	11.83	2	12.00	11.90	0	4,265	0.00%
2020/08/06	1.3	11.85	10	12.07	11.85	-8.7	4,269	-0.20%
2020/08/04	5	11.80	1.1	11.93	11.70	3.9	4,318	0.09%
2020/08/03	0	0.00	4.8	11.96	11.95	-4.8	4,607	-0.10%
2020/07/31	0	11.80	0	0.00	11.85	0	4,594	0.00%
2020/07/30	1	11.35	0.6	11.45	11.55	0.4	4,597	0.01%
2020/07/29	0	11.20	0	0.00	11.30	0	4,619	0.00%
2020/07/28	0	0.00	1	11.20	11.00	-1	4,639	-0.02%
2020/07/24	1	11.55	1.1	11.58	11.55	-0.1	4,802	0.00%
2020/07/23	31	12.00	3	12.07	11.95	28	4,778	0.59%
2020/07/22	0	0.00	3.3	11.82	11.95	-3.3	4,783	-0.07%
2020/07/20	1	11.50	3	11.50	11.55	-2	5,041	-0.04%
2020/07/17	3	11.85	0	0.00	11.65	3	5,064	0.06%
2020/07/16	0	0.00	84	11.85	11.95	-84	5,049	-1.66%
2020/07/15	0	0.00	31	11.95	11.80	-31	5,021	-0.62%
2020/07/14	33	11.79	10	11.90	11.75	23	5,139	0.45%
2020/07/13	17	11.90	1	12.00	12.05	16	5,211	0.31%
2020/07/10	4	11.99	0	0.00	11.90	4	5,187	0.08%
2020/07/08	7	12.22	0	0.00	12.25	7	5,141	0.14%
2020/07/07	21	12.48	1	12.60	12.25	20	5,105	0.39%
2020/07/06	5	12.45	3	12.50	12.50	2	5,096	0.04%
2020/07/03	11	12.78	9	12.67	12.65	2	5,081	0.04%
2020/07/02	0	0.00	7	12.31	12.25	-7	4,998	-0.14%
2020/07/01	0	0.00	27	12.03	12.00	-27	4,900	-0.55%
2020/06/30	0	0.00	1.7	11.86	11.90	-1.7	4,860	-0.03%
2020/06/24	2	11.73	0	0.00	11.70	2	4,964	0.04%
2020/06/23	1	11.80	0	0.00	11.80	1	4,968	0.02%
2020/06/22	0	0.00	9	12.07	11.90	-9	5,021	-0.18%
2020/06/19	3	12.10	76	12.05	11.90	-73	5,021	-1.45%
2020/06/18	0	0.00	3	12.35	12.35	-3	4,862	-0.06%
2020/06/17	0	0.00	20	11.90	11.80	-20	4,782	-0.42%
2020/06/16	20	11.75	0	0.00	11.80	20	4,799	0.42%
2020/06/15	0	0.00	2	11.50	11.40	-2	4,795	-0.04%
2020/06/12	2	11.18	3	11.32	11.40	-1	4,819	-0.02%
2020/06/11	17	11.90	5	11.95	11.70	12	4,832	0.25%
2020/06/10	6	12.03	0	0.00	11.90	6	4,818	0.12%
2020/06/09	0	0.00	50	12.11	12.10	-50	4,890	-1.02%
2020/06/05	0	12.20	1	12.15	12.30	-1	4,906	-0.02%
2020/06/04	33	12.06	20	12.15	12.05	13	4,873	0.27%
2020/06/03	3	12.05	0	0.00	12.10	3	4,815	0.06%
2020/06/02	0	0.00	8	12.17	12.00	-8	4,804	-0.17%
2020/06/01	20	12.05	23	12.12	12.10	-3	4,924	-0.06%
2020/05/29	0	0.00	15	11.80	11.85	-15	4,863	-0.31%
2020/05/28	33	11.93	14	11.96	11.75	19	4,826	0.39%
2020/05/27	10	11.65	0	0.00	11.75	10	4,777	0.21%
2020/05/26	0	0.00	13	11.77	11.70	-13	4,782	-0.27%
2020/05/25	1	11.35	5	11.65	11.45	-4	4,794	-0.08%
2020/05/22	1	11.50	17	11.40	11.55	-16	4,804	-0.33%
2020/05/21	11	11.55	3	11.52	11.40	8	4,797	0.17%
2020/05/20	2	11.23	2	11.50	11.20	0	4,760	0.00%
2020/05/19	20	11.30	0	0.00	11.30	20	4,741	0.42%
2020/05/18	6	11.30	34	11.35	11.30	-28	4,741	-0.59%
2020/05/15	4	11.40	9	11.53	11.50	-5	4,732	-0.11%
2020/05/14	16	11.84	0	0.00	11.70	16	4,704	0.34%
2020/05/11	0	0.00	1	12.45	12.40	-1	4,636	-0.02%
2020/05/08	1	12.60	165	12.58	12.60	-164	4,567	-3.59%	大賣/鉅額交易
2020/05/07	0	0.00	56	11.99	12.00	-56	4,307	-1.30%
2020/05/06	64	11.76	1	11.95	11.75	63	4,292	1.47%
2020/05/05	23	11.93	1	11.95	11.95	22	4,264	0.52%
2020/05/04	3	11.95	0	0.00	12.00	3	4,298	0.07%
2020/04/30	2	12.35	16	12.35	12.35	-14	4,270	-0.33%
2020/04/29	53	12.30	7	12.29	12.25	46	4,229	1.09%
2020/04/28	1	11.90	0	0.00	11.90	1	4,133	0.02%
2020/04/27	21	12.00	0	0.00	12.00	21	4,184	0.50%
2020/04/24	3	11.97	7	12.04	11.90	-4	4,223	-0.09%
2020/04/23	5	11.67	3	11.98	12.25	2	4,130	0.05%
2020/04/21	2	11.30	0	0.00	10.85	2	3,895	0.05%
2020/04/20	0	0.00	3	11.45	11.45	-3	3,862	-0.08%
2020/04/17	0	0.00	110	11.80	11.35	-110	3,884	-2.83%	大賣/鉅額交易
2020/04/16	6	11.10	112	11.25	11.30	-106	3,743	-2.83%	大賣/鉅額交易
2020/04/15	5	10.67	161	10.55	10.80	-156	3,609	-4.32%	大賣/鉅額交易
2020/04/14	0	10.30	236	10.34	10.30	-236	3,605	-6.55%	大賣/鉅額交易
2020/04/13	28	10.06	170	10.17	10.05	-142	3,592	-3.95%	大賣/鉅額交易
2020/04/10	0	10.30	0	0.00	10.35	0	3,591	0.00%
2020/04/09	2	10.38	160	10.73	10.35	-158	3,620	-4.36%	大賣/鉅額交易
2020/04/08	0	10.50	5	10.45	10.50	-5	3,707	-0.13%
2020/04/07	5	10.25	35	10.12	10.25	-30	3,657	-0.82%
2020/04/06	10	9.82	50	9.74	9.84	-40	3,575	-1.12%
2020/04/01	0	9.85	5	9.61	9.80	-5	3,564	-0.14%
2020/03/31	7	9.87	37	9.87	9.69	-30	3,542	-0.85%
2020/03/30	7	9.19	16	9.37	9.48	-9	3,417	-0.26%
2020/03/27	10	9.63	11	9.84	9.42	-1	3,426	-0.03%
2020/03/26	18	9.54	22	9.75	9.53	-4	3,439	-0.12%
2020/03/25	2	9.67	34	9.70	9.56	-32	3,470	-0.92%
2020/03/24	4	8.96	46	8.93	8.91	-42	3,419	-1.23%
2020/03/23	17	8.48	15	8.65	8.34	2	3,406	0.06%
2020/03/20	50	8.72	10	8.81	8.81	40	3,384	1.18%
2020/03/19	210	8.01	0	0.00	8.01	210	3,359	6.25%	大買/鉅額交易
2020/03/18	221	9.03	11	9.04	8.90	210	3,326	6.31%	大買/鉅額交易
2020/03/17	220	9.08	0	0.00	8.90	220	3,297	6.67%	大買/鉅額交易
2020/03/13	10.9	10.11	6	10.16	10.20	4.9	3,247	0.15%
2020/03/12	20	11.75	1	11.15	11.15	19	3,170	0.60%
2020/03/11	2	12.27	0	0.00	12.15	2	3,241	0.06%
2020/03/10	2	12.20	3	12.28	12.35	-1	3,230	-0.03%
2020/03/09	2	12.65	18	12.73	12.35	-16	3,264	-0.49%
2020/03/06	1	13.20	2	13.33	13.30	-1	3,237	-0.03%
2020/03/05	19	13.50	7	13.46	13.40	12	3,257	0.37%
2020/03/04	10	12.71	10	12.82	12.80	0	3,125	0.00%
2020/03/03	12	12.91	1	12.95	12.90	11	3,140	0.35%
2020/03/02	11	12.11	2	12.75	12.75	9	3,202	0.28%
2020/02/27	12	13.00	12	12.83	12.80	0	3,187	0.00%
2020/02/26	46	13.15	21	13.09	13.15	25	3,173	0.79%
2020/02/25	8	12.72	7	12.90	13.00	1	3,114	0.03%
2020/02/24	15	12.88	1	12.85	12.95	14	3,111	0.45%
2020/02/21	4	13.13	0	0.00	13.20	4	3,122	0.13%
2020/02/20	7	13.26	0	0.00	13.20	7	3,233	0.22%
2020/02/19	3	13.05	12	13.22	13.25	-9	3,295	-0.27%
2020/02/18	10	13.05	8	13.11	13.05	2	3,342	0.06%
2020/02/17	15	13.13	0	0.00	13.05	15	3,388	0.44%
2020/02/14	2	13.30	15	13.35	13.35	-13	3,417	-0.38%
2020/02/13	9	13.37	0	0.00	13.30	9	3,428	0.26%
2020/02/12	0	0.00	10	13.44	13.40	-10	3,476	-0.29%
2020/02/11	0	0.00	2	13.30	13.20	-2	3,486	-0.06%
2020/02/10	6	13.18	2	13.10	13.15	4	3,529	0.11%
2020/02/07	5	13.26	0	0.00	13.25	5	3,620	0.14%
2020/02/06	29	13.37	30	13.49	13.50	-1	3,653	-0.03%
2020/02/05	31	13.35	24	13.23	13.40	7	3,642	0.19%
2020/02/04	0	0.00	17	12.61	12.80	-17	3,548	-0.48%
2020/02/03	76	12.28	7	12.29	12.25	69	3,550	1.94%
2020/01/31	80	12.98	61	13.19	13.10	19	3,493	0.54%
2020/01/30	74	13.69	2	13.75	13.50	72	3,452	2.09%
2020/01/20	104	15.16	18	15.07	14.95	86	3,383	2.54%	大買/
2020/01/17	34	15.26	0	0.00	15.35	34	3,311	1.03%
2020/01/16	7	15.06	1	15.25	15.20	6	3,301	0.18%
2020/01/15	1	15.10	16	15.17	15.15	-15	3,290	-0.46%
2020/01/14	7.2	15.01	0	0.00	15.00	7.2	3,276	0.22%
2020/01/13	5	14.94	3	15.00	15.30	2	3,257	0.06%
2020/01/10	11	15.02	5	14.90	14.85	6	3,281	0.18%
2020/01/09	6	14.72	0	0.00	14.75	6	3,267	0.18%
2020/01/08	24.9	14.83	12	14.83	14.75	12.9	3,299	0.39%
2020/01/07	17	14.65	13	14.70	14.60	4	3,265	0.12%
2020/01/06	21	14.87	1	14.90	14.75	20	3,359	0.60%
2020/01/03	31	15.01	2	15.10	15.00	29	3,601	0.81%
2020/01/02	55	15.29	50	15.31	15.25	5	3,583	0.14%
2019/12/31	11	14.87	15	15.07	14.85	-4	3,471	-0.12%
2019/12/30	1	14.80	0	0.00	14.85	1	3,496	0.03%
2019/12/27	58	15.07	0	0.00	15.00	58	3,526	1.64%
2019/12/26	31	15.16	1	15.15	15.10	30	3,525	0.85%
2019/12/24	6	15.12	20	15.40	15.30	-14	3,692	-0.38%
2019/12/23	34	15.27	55	15.29	15.25	-21	3,724	-0.56%
2019/12/20	10	15.31	4	15.35	15.20	6	3,719	0.16%
2019/12/19	31	14.90	0	0.00	14.95	31	3,789	0.82%
2019/12/18	4	14.96	3	15.00	14.90	1	3,895	0.03%
2019/12/17	11	15.14	0	0.00	15.10	11	3,949	0.28%
2019/12/16	11	14.95	1	15.05	15.10	10	3,997	0.25%
2019/12/13	1.8	14.60	0	0.00	14.60	1.8	4,080	0.04%
2019/12/12	13	14.81	0	0.00	14.80	13	4,131	0.31%
2019/12/11	11	14.98	18	14.76	14.80	-7	4,231	-0.17%
2019/12/10	10	15.05	0	0.00	15.10	10	4,584	0.22%
2019/12/09	0	15.00	0	0.00	15.10	0	4,619	0.00%
2019/12/06	31	15.20	21	15.31	15.20	10	4,706	0.21%
2019/12/05	3	15.92	2	15.95	15.95	1	4,587	0.02%
2019/12/04	22	15.96	5	15.92	15.80	17	4,646	0.37%
2019/12/03	9	15.93	1	15.70	15.95	8	4,633	0.17%
2019/12/02	31	15.30	0	0.00	15.30	31	4,675	0.66%
2019/11/29	1	15.70	0	0.00	15.70	1	4,700	0.02%
2019/11/28	1	15.95	0	0.00	16.05	1	4,861	0.02%
2019/11/27	1	16.00	0	0.00	16.10	1	5,212	0.02%
2019/11/26	1	15.65	20	15.85	15.75	-19	5,583	-0.34%
2019/11/25	14	15.80	5	16.00	15.80	9	5,775	0.16%
2019/11/22	14	15.85	0	0.00	15.85	14	5,919	0.24%
2019/11/21	10	15.86	9	15.90	15.90	1	6,097	0.02%
2019/11/20	1	15.80	8	15.85	15.90	-7	6,359	-0.11%
2019/11/19	7	16.19	11	16.05	16.00	-4	6,519	-0.06%
2019/11/18	9	15.46	15	15.70	15.75	-6	6,606	-0.09%
2019/11/15	3	15.30	5	15.12	15.30	-2	6,786	-0.03%
2019/11/14	3	14.93	0	0.00	14.95	3	7,293	0.04%
2019/11/13	1	15.10	0	0.00	15.10	1	7,387	0.01%
2019/11/12	2	14.65	0	0.00	14.65	2	7,575	0.03%
2019/11/11	21	14.60	8	14.75	14.55	13	7,736	0.17%
2019/11/08	1	15.10	0	0.00	15.20	1	7,774	0.01%
2019/11/07	52	15.22	0	0.00	15.45	52	7,983	0.65%
2019/11/06	53	15.49	8	15.45	15.25	45	8,107	0.56%
2019/11/05	13	16.00	0	0.00	16.05	13	8,027	0.16%
2019/11/04	2	16.15	5	16.25	16.10	-3	8,057	-0.04%
2019/11/01	8	16.20	2	16.23	16.20	6	8,226	0.07%
2019/10/31	2	16.30	12	16.44	16.40	-10	8,334	-0.12%
2019/10/30	1	16.15	1	16.35	16.20	0	8,320	0.00%
2019/10/29	1.8	16.10	5	16.26	16.15	-3.2	8,328	-0.04%
2019/10/28	3	16.32	11	16.60	16.30	-8	8,370	-0.10%
2019/10/25	16	16.33	5	16.35	16.50	11	8,429	0.13%
2019/10/24	1	16.30	0	0.00	16.35	1	8,454	0.01%
2019/10/23	2.8	16.17	1	16.20	16.15	1.8	8,615	0.02%
2019/10/22	7	16.15	1	16.30	16.05	6	8,679	0.07%
2019/10/21	12	16.00	0	0.00	16.05	12	8,711	0.14%
2019/10/18	4	16.11	24	16.27	16.05	-20	8,739	-0.23%
2019/10/17	1	15.95	0	0.00	15.95	1	8,777	0.01%
2019/10/16	4	16.11	3	16.20	15.95	1	8,778	0.01%
2019/10/15	1	16.15	3	16.18	16.20	-2	8,782	-0.02%
2019/10/14	14	15.95	224	16.26	15.95	-210	8,814	-2.38%	大賣/鉅額交易
2019/10/09	50.8	16.22	16	16.27	16.00	34.8	8,838	0.39%
2019/10/08	24	17.39	0	0.00	17.30	24	8,714	0.28%
2019/10/07	72	17.62	1	17.75	17.45	71	8,875	0.80%
2019/10/04	61	17.67	1	17.60	17.55	60	8,956	0.67%
2019/10/03	13	17.78	4	17.61	17.80	9	9,111	0.10%
2019/10/02	3	17.47	2	17.58	17.45	1	9,082	0.01%
2019/10/01	19	17.46	8	17.58	17.35	11	9,072	0.12%
2019/09/27	37.5	17.58	9	17.68	17.40	28.5	9,028	0.32%
2019/09/26	6.8	18.12	3.3	18.22	18.00	3.4	8,932	0.04%
2019/09/25	11	18.19	10	18.24	18.15	1	8,918	0.01%
2019/09/24	19	18.52	105	18.69	18.30	-86	8,980	-0.96%	大賣/
2019/09/23	73	18.64	5	18.53	18.75	68	8,829	0.77%
2019/09/20	40	18.32	0.1	18.30	18.30	39.9	8,741	0.46%
2019/09/19	3	18.42	2	18.60	18.45	1	8,677	0.01%
2019/09/18	4	18.69	4	18.90	18.55	0	8,635	0.00%
2019/09/17	27	18.39	19	18.47	18.65	8	8,533	0.09%
2019/09/16	5	18.46	95.2	18.31	18.20	-90.2	8,473	-1.06%
2019/09/12	117	19.14	43.2	18.75	18.65	73.8	8,453	0.87%	大買/
2019/09/11	12.5	18.24	2.5	18.25	18.25	10	8,047	0.12%
2019/09/10	9.4	18.11	8	18.23	18.00	1.4	8,001	0.02%
2019/09/09	2	18.33	2	18.38	18.40	0	7,886	0.00%
2019/09/06	5	18.26	23	18.26	18.30	-18	7,857	-0.23%
2019/09/05	9.9	18.19	3	18.35	18.20	6.9	7,801	0.09%
2019/09/04	17	18.17	117	18.15	18.20	-100	7,761	-1.29%	大賣/
2019/09/03	8.7	18.11	1	18.10	18.10	7.7	7,700	0.10%
2019/09/02	142.9	18.18	27	18.24	18.35	115.9	7,654	1.51%	大買/鉅額交易
2019/08/30	26	18.85	33	19.12	18.55	-7	7,474	-0.09%
2019/08/29	107.9	18.82	82.7	18.55	19.00	25.2	7,108	0.35%	大買/
2019/08/28	30	17.90	8.4	17.99	17.75	21.6	6,666	0.32%
2019/08/27	24	18.42	12	18.48	18.30	12	6,461	0.19%
2019/08/26	25	18.06	11	18.24	18.20	14	6,306	0.22%
2019/08/23	23.1	18.34	55	18.44	18.45	-31.9	6,118	-0.52%
2019/08/22	11.3	18.05	151	18.02	18.15	-139.7	5,847	-2.39%	大賣/鉅額交易
2019/08/21	6	17.84	66	17.89	17.95	-60	5,674	-1.06%
2019/08/20	14	17.82	46.4	17.86	17.65	-32.4	5,477	-0.59%
2019/08/19	38	17.68	70	17.89	17.80	-32	5,252	-0.61%
2019/08/16	5	17.07	362	16.97	16.95	-357	4,986	-7.16%	大賣/鉅額交易
2019/08/15	8	16.98	6	16.76	17.00	2	4,869	0.04%
2019/08/14	156	16.90	14	16.90	16.85	142	4,660	3.05%	大買/鉅額交易
2019/08/13	29	16.44	57	16.41	16.50	-28	4,530	-0.62%
2019/08/12	22	16.63	52	16.50	16.25	-30	4,451	-0.67%
2019/08/08	253	16.18	24	16.08	16.20	229	4,229	5.41%	大買/鉅額交易
2019/08/07	8	15.70	0	0.00	15.70	8	4,119	0.19%
2019/08/06	2	15.08	2	15.30	15.25	0	4,157	0.00%
2019/08/05	11	16.15	5	16.35	15.55	6	4,153	0.14%
2019/08/02	9	15.87	2	15.50	15.90	7	4,055	0.17%
2019/08/01	1	15.45	20	15.55	15.55	-19	3,981	-0.48%
2019/07/31	3	15.53	103	15.48	15.55	-100	3,983	-2.51%	大賣/
2019/07/30	2.9	15.84	25	15.84	15.60	-22.1	3,978	-0.55%
2019/07/29	3	16.02	75	16.00	16.10	-72	3,930	-1.83%
2019/07/26	24	15.80	76.7	15.58	15.90	-52.7	3,855	-1.37%
2019/07/25	71	15.92	3	15.85	15.70	68	3,794	1.79%
2019/07/24	6	15.71	28.7	15.65	15.65	-22.7	3,630	-0.62%
2019/07/23	37	15.64	2	15.60	15.35	35	3,598	0.97%
2019/07/22	15	15.47	11	15.60	15.60	4	3,567	0.11%
2019/07/19	17	15.44	1	15.45	15.60	16	3,657	0.44%
2019/07/18	1	15.10	0	0.00	15.15	1	3,589	0.03%
2019/07/17	1	15.30	0	0.00	15.35	1	3,608	0.03%
2019/07/16	0	0.00	20	15.50	15.50	-20	3,690	-0.54%
2019/07/15	30	15.68	21	15.79	15.55	9	3,692	0.24%
2019/07/12	32	15.57	25	15.52	15.50	7	3,659	0.19%
2019/07/11	11	15.24	10	15.33	15.35	1	3,594	0.03%
2019/07/10	4	14.96	6	15.06	14.85	-2	3,475	-0.06%
2019/07/09	3	14.90	7	14.93	14.90	-4	3,498	-0.11%
2019/07/08	8	14.49	1	14.60	14.45	7	3,582	0.20%
2019/07/04	1	14.35	22	14.45	14.40	-21	4,030	-0.52%
2019/07/03	1	14.50	0	0.00	14.45	1	4,297	0.02%
2019/07/02	27	14.65	1	14.65	14.65	26	4,427	0.59%
2019/07/01	24	14.75	3	14.52	14.90	21	4,471	0.47%
2019/06/28	13	14.38	13	14.37	14.30	0	4,444	0.00%
2019/06/27	6	14.19	0	0.00	14.20	6	4,598	0.13%
2019/06/25	1.9	14.25	6	14.37	14.25	-4.1	4,946	-0.08%
2019/06/24	2	14.45	4	14.44	14.45	-2	5,069	-0.04%
2019/06/21	1	14.50	8	14.58	14.40	-7	5,351	-0.13%
2019/06/20	18	14.87	9	14.83	14.90	9	5,540	0.16%
2019/06/19	1	14.40	1	14.50	14.45	0	5,482	0.00%
2019/06/17	15	14.25	0	0.00	14.25	15	5,523	0.27%
2019/06/13	6	14.41	1	14.50	14.40	5	5,681	0.09%
2019/06/12	10	14.70	10	14.60	14.45	0	5,964	0.00%
2019/06/11	3	14.93	61	14.75	14.70	-58	6,041	-0.96%
2019/06/10	2	14.70	58	14.60	14.80	-56	6,101	-0.92%
2019/06/06	1	14.30	2	14.55	14.35	-1	6,326	-0.02%
2019/06/05	0	0.00	1	14.95	14.60	-1	6,376	-0.02%
2019/06/04	1	14.40	4	14.50	14.60	-3	6,367	-0.05%
2019/06/03	0	0.00	86	14.30	14.50	-86	6,384	-1.35%
2019/05/31	1	14.55	0	0.00	14.45	1	6,390	0.02%
2019/05/30	1.5	14.40	1	14.50	14.45	0.5	6,394	0.01%
2019/05/29	0	0.00	1	14.45	14.30	-1	6,406	-0.02%
2019/05/28	4	14.34	8	14.29	14.40	-4	6,444	-0.06%
2019/05/27	0	0.00	5	14.01	13.90	-5	6,510	-0.08%
2019/05/24	0	0.00	1	14.05	14.00	-1	6,604	-0.02%
2019/05/23	107	14.44	55	14.38	13.85	52	6,603	0.79%	大買/
2019/05/22	10	14.03	11	14.00	14.20	-1	6,318	-0.02%
2019/05/21	4	13.75	45	13.70	13.80	-41	6,356	-0.65%
2019/05/20	4	13.31	102	13.20	13.30	-98	6,351	-1.54%	大賣/
2019/05/17	55	13.95	13	14.15	13.60	42	6,368	0.66%
2019/05/16	10	14.08	0	0.00	13.90	10	6,467	0.15%
2019/05/15	15	14.16	2	14.20	14.15	13	6,486	0.20%
2019/05/14	11	13.79	2	13.43	13.80	9	6,587	0.14%
2019/05/13	23	13.72	2	14.60	13.70	21	6,587	0.32%
2019/05/10	18	14.28	89	14.21	14.15	-71	6,535	-1.09%
2019/05/09	18	14.92	0	0.00	14.90	18	6,436	0.28%
2019/05/08	2	15.25	1	15.50	15.25	1	6,385	0.02%
2019/05/07	4.1	15.38	1	15.45	15.45	3.1	6,383	0.05%
2019/05/06	2.9	15.52	0	0.00	15.45	2.9	6,377	0.05%
2019/05/03	2	16.03	4	15.91	15.95	-2	6,356	-0.03%
2019/05/02	2	15.93	0	0.00	15.70	2	6,340	0.03%
2019/04/30	1	15.85	4	15.76	16.00	-3	6,338	-0.05%
2019/04/29	1	15.35	1	15.55	15.60	0	6,337	0.00%
2019/04/26	6	15.56	1	15.80	15.85	5	6,292	0.08%
2019/04/25	94	15.88	2	16.03	16.00	92	6,249	1.47%
2019/04/24	0	0.00	5	16.45	16.50	-5	6,127	-0.08%
2019/04/23	10	16.90	1	16.90	16.80	9	6,085	0.15%
2019/04/22	90	17.07	7	16.74	17.05	83	6,054	1.37%
2019/04/19	7	16.56	2	16.75	16.65	5	5,979	0.08%
2019/04/18	6	16.67	5	16.77	16.30	1	5,908	0.02%
2019/04/17	5	16.30	2	16.38	16.35	3	5,789	0.05%
2019/04/16	4	16.39	0	0.00	16.35	4	5,718	0.07%
2019/04/15	35	16.08	2	16.18	16.30	33	5,664	0.58%
2019/04/12	16	16.22	10.4	16.83	15.85	5.6	5,538	0.10%
2019/04/11	10	17.02	7	17.28	17.10	3	5,264	0.06%
2019/04/10	7	17.43	20	17.17	17.50	-13	5,064	-0.26%
2019/04/09	61	16.85	26	17.02	17.05	35	4,794	0.73%
2019/04/08	12	16.26	3	16.20	16.50	9	4,518	0.20%
2019/04/03	21	15.82	5	16.00	16.10	16	4,359	0.37%
2019/04/02	17	15.76	5	15.97	15.85	12	4,295	0.28%
2019/04/01	14	15.92	11	16.13	15.80	3	4,216	0.07%
2019/03/29	19	16.00	59.5	16.53	15.90	-40.5	4,027	-1.01%
2019/03/28	23	16.21	49	16.38	16.20	-26	3,821	-0.68%
2019/03/27	17.4	15.82	164	16.04	15.90	-146.6	3,668	-4.00%	大賣/鉅額交易
2019/03/26	30	15.87	32	15.72	16.10	-2	3,533	-0.06%
2019/03/25	35	15.01	26.7	15.12	15.05	8.3	3,254	0.26%
2019/03/22	6	14.45	10	14.73	14.50	-4	3,050	-0.13%
2019/03/21	10	14.70	0.4	14.70	14.70	9.6	3,007	0.32%
2019/03/20	5	14.82	19	14.96	14.85	-14	3,008	-0.47%
2019/03/19	37	14.87	24	14.88	14.75	13	2,993	0.43%
2019/03/18	37	14.96	28.1	15.29	14.90	8.9	2,952	0.30%
2019/03/15	24	15.28	23	15.03	14.95	1	2,834	0.04%
2019/03/14	19	14.52	60	14.43	14.65	-41	2,557	-1.60%
2019/03/13	22	14.23	11	14.29	14.25	11	2,503	0.44%
2019/03/12	12	14.68	51	14.59	14.55	-39	2,503	-1.56%
2019/03/11	3	13.80	1	14.00	13.90	2	2,460	0.08%
2019/03/08	2	13.45	0	0.00	13.60	2	2,421	0.08%
2019/03/07	2	13.40	0	0.00	13.45	2	2,455	0.08%
2019/03/05	2	13.90	2	14.08	13.85	0	2,467	0.00%
2019/03/04	2	13.95	35	14.00	13.90	-33	2,486	-1.33%
2019/02/27	17	14.22	9	14.29	14.20	8	2,530	0.32%
2019/02/26	21	14.10	51	14.24	14.10	-30	2,496	-1.20%
2019/02/25	9	14.57	86.7	14.32	14.65	-77.7	2,409	-3.22%
2019/02/22	10	13.75	0	0.00	13.70	10	2,313	0.43%
2019/02/21	0	13.65	76	13.71	13.70	-76	2,316	-3.28%
2019/02/20	9.5	13.69	46	13.64	13.85	-36.5	2,340	-1.56%
2019/02/19	12.5	13.59	0	0.00	13.65	12.5	2,304	0.54%
2019/02/18	10	13.61	32	13.74	13.60	-22	2,382	-0.92%
2019/02/15	50	13.89	49	13.86	14.00	1	2,337	0.04%
2019/02/14	21	13.54	33	13.50	13.60	-12	2,240	-0.54%
2019/02/13	37	13.66	30	13.65	13.70	7	2,261	0.31%
2019/02/12	30	13.57	126	13.19	13.60	-96	2,123	-4.52%	大賣/
2019/02/11	2	12.20	2	12.38	12.40	0	2,025	0.00%
2019/01/30	0	12.10	0	0.00	12.10	0	2,040	0.00%
2019/01/28	0	12.20	20	12.20	12.25	-20	2,285	-0.87%
2019/01/25	0	12.15	57	11.95	12.25	-57	2,303	-2.47%
2019/01/24	1.6	11.95	0	0.00	11.95	1.6	2,323	0.07%
2019/01/23	1	12.05	0	0.00	12.10	1	2,393	0.04%
2019/01/22	0	12.10	0	0.00	12.15	0	2,541	0.00%
2019/01/21	6	12.30	0	0.00	12.35	6	2,569	0.23%
2019/01/18	0	12.55	42	12.35	12.65	-42	2,578	-1.63%
2019/01/17	1.3	12.20	0	0.00	12.25	1.3	2,626	0.05%
2019/01/16	0	12.15	6	12.33	12.20	-6	2,758	-0.22%
2019/01/15	5	12.25	34	12.35	12.25	-29	2,947	-0.98%
2019/01/14	16	12.31	30	12.33	12.45	-14	3,127	-0.45%
2019/01/11	42	12.68	13	12.60	12.70	29	3,224	0.90%
2019/01/10	0	12.00	12	12.13	12.05	-12	3,243	-0.37%
2019/01/09	1	12.20	54	12.08	12.15	-53	3,488	-1.52%
2019/01/08	5	12.33	4	12.23	12.25	1	3,667	0.03%
2019/01/04	0	11.95	0	0.00	12.00	0	4,354	0.00%
2019/01/03	0	0.00	3	11.98	12.00	-3	4,520	-0.07%
2019/01/02	0	0.00	6	11.98	12.05	-6	4,743	-0.13%