華泰 (2329)-福勝券商分點個股進出

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

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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	2	36.60	0	0.00	36.55	2	4,888	0.04%
2024/11/21	1	36.65	0	0.00	36.55	1	4,893	0.02%
2024/11/20	5	37.17	2	37.00	36.60	3	4,876	0.06%
2024/11/19	7	38.26	9	37.94	38.30	-2	4,752	-0.04%
2024/11/18	4	35.80	0	0.00	35.80	4	4,481	0.09%
2024/11/15	3	35.60	0	0.00	35.20	3	4,425	0.07%
2024/11/14	0	0.00	3	35.02	34.60	-3	4,421	-0.07%
2024/11/13	4	35.85	0	0.00	35.85	4	4,373	0.09%
2024/11/12	9	36.58	3	36.38	36.30	6	4,374	0.14%
2024/11/11	1	36.80	0	0.00	37.30	1	4,364	0.02%
2024/11/08	0	0.00	5	37.10	37.10	-5	4,387	-0.11%
2024/11/07	0	0.00	31	37.80	37.80	-31	4,432	-0.70%
2024/11/05	2	37.38	0	0.00	37.10	2	4,613	0.04%
2024/11/04	24	37.20	5	37.66	37.15	19	4,770	0.40%
2024/11/01	7	38.73	6	39.67	39.90	1	4,621	0.02%
2024/10/30	2	39.80	15	39.90	39.00	-13	4,537	-0.29%
2024/10/28	15	42.35	1	42.15	41.75	14	4,445	0.31%
2024/10/25	8	43.20	0	0.00	42.75	8	4,449	0.18%
2024/10/24	2	44.50	38	44.40	44.15	-36	4,358	-0.83%
2024/10/23	52.2	45.89	9	46.08	45.90	43.2	4,166	1.04%
2024/10/22	26	41.62	1	42.95	43.60	25	3,372	0.74%
2024/10/21	0	0.00	4	39.10	39.65	-4	3,168	-0.13%
2024/10/11	0	0.00	2	38.55	38.20	-2	3,426	-0.06%
2024/10/08	1	38.50	0	0.00	38.70	1	3,507	0.03%
2024/10/04	1	39.75	3	39.20	39.50	-2	3,649	-0.05%
2024/09/27	5	41.20	1	41.50	40.90	4	3,840	0.10%
2024/09/26	1	40.40	2	40.45	40.00	-1	3,878	-0.03%
2024/09/25	10	40.45	1.4	40.81	40.75	8.6	3,897	0.22%
2024/09/24	1	38.95	0	0.00	39.10	1	3,834	0.03%
2024/09/23	0	0.00	1	39.65	39.10	-1	3,877	-0.03%
2024/09/20	1	39.50	0	0.00	39.15	1	3,933	0.03%
2024/09/16	6	39.33	0	0.00	39.30	6	4,540	0.13%
2024/09/13	2	39.25	5	39.10	39.00	-3	4,692	-0.06%
2024/09/12	0	0.00	1	38.60	38.90	-1	4,711	-0.02%
2024/09/10	3	38.10	0	0.00	36.70	3	4,796	0.06%
2024/09/05	1	37.35	0	0.00	37.35	1	4,991	0.02%
2024/08/30	0	0.00	1	42.00	41.95	-1	5,422	-0.02%
2024/08/28	1	41.95	10	41.95	41.90	-9	5,616	-0.16%
2024/08/22	1	42.60	0	0.00	42.60	1	6,037	0.02%
2024/08/15	2	43.00	0	0.00	42.55	2	6,490	0.03%
2024/08/14	0	0.00	5	43.20	43.30	-5	6,674	-0.07%
2024/08/13	0	0.00	5	43.12	42.85	-5	6,774	-0.07%
2024/08/12	28	43.11	0	0.00	43.15	28	7,013	0.40%
2024/08/09	0	0.00	2	42.65	42.00	-2	7,017	-0.03%
2024/08/08	6	41.72	0	0.00	41.30	6	6,971	0.09%
2024/08/07	1	44.00	0	0.00	44.15	1	6,896	0.01%
2024/08/06	2	40.05	7	40.09	40.15	-5	6,855	-0.07%
2024/08/05	1	42.35	0	0.00	42.35	1	6,740	0.01%
2024/08/02	7	47.35	0	0.00	47.05	7	6,772	0.10%
2024/07/30	0	0.00	1	47.15	48.70	-1	6,915	-0.01%
2024/07/29	5	49.60	5	47.85	47.85	0	6,968	0.00%
2024/07/26	6	49.53	0	0.00	49.40	6	6,993	0.09%
2024/07/23	61	51.47	2	51.90	51.90	59	7,137	0.83%
2024/07/22	0	0.00	4	51.35	50.70	-4	7,298	-0.05%
2024/07/19	0	0.00	5	52.80	52.20	-5	7,369	-0.07%
2024/07/18	0	0.00	8	53.88	54.00	-8	7,517	-0.11%
2024/07/17	5	55.88	12	55.59	55.70	-7	7,590	-0.09%
2024/07/16	0	0.00	7	56.00	56.10	-7	8,098	-0.09%
2024/07/15	7	56.73	1	55.90	55.40	6	8,422	0.07%
2024/07/12	0	0.00	2	55.85	56.30	-2	9,000	-0.02%
2024/07/11	0	0.00	2	56.00	55.80	-2	9,503	-0.02%
2024/07/10	0	0.00	14	55.57	55.30	-14	9,790	-0.14%
2024/07/09	1	56.50	5	55.70	55.80	-4	9,973	-0.04%
2024/07/08	4	57.20	10	56.75	56.60	-6	10,258	-0.06%
2024/07/05	27	57.05	21	57.70	57.90	6	11,000	0.05%
2024/07/04	8	57.49	6	57.33	57.20	2	11,734	0.02%
2024/07/03	0	0.00	1	57.80	57.80	-1	11,832	-0.01%
2024/07/02	6	57.60	4	57.68	57.40	2	11,961	0.02%
2024/07/01	5	58.70	2	58.70	58.50	3	11,970	0.03%
2024/06/28	5	59.20	0	0.00	58.90	5	12,002	0.04%
2024/06/27	25	59.38	6	59.07	59.00	19	12,061	0.16%
2024/06/26	3	60.07	4	60.98	60.00	-1	12,086	-0.01%
2024/06/24	9	61.29	6	61.30	60.90	3	12,190	0.02%
2024/06/21	32	63.95	8	63.91	62.70	24	12,471	0.19%
2024/06/20	3	62.13	21	61.46	62.10	-18	12,148	-0.15%
2024/06/19	1	60.90	4	60.90	60.40	-3	12,361	-0.02%
2024/06/18	2	61.20	5	61.10	61.00	-3	12,565	-0.02%
2024/06/17	11	60.65	1	61.40	61.20	10	12,879	0.08%
2024/06/14	6	60.45	36	60.74	60.60	-30	13,358	-0.22%
2024/06/13	1	58.90	0	0.00	58.80	1	14,223	0.01%
2024/06/12	5	58.50	1	58.30	58.30	4	14,470	0.03%
2024/06/11	17	59.85	0	0.00	58.70	17	14,638	0.12%
2024/06/07	17	61.62	14	62.10	61.00	3	14,906	0.02%
2024/06/06	15	61.14	3	61.03	60.90	12	14,901	0.08%
2024/06/04	10	61.01	0	0.00	60.40	10	15,689	0.06%
2024/06/03	2	61.95	10	61.95	61.10	-8	16,139	-0.05%
2024/05/31	2	61.55	3	61.13	61.40	-1	16,457	-0.01%
2024/05/30	10	60.50	4	60.93	60.30	6	16,753	0.04%
2024/05/29	1	61.00	27.7	61.62	61.30	-26.7	17,086	-0.16%
2024/05/28	1	60.70	0	0.00	61.00	1	17,612	0.01%
2024/05/27	1	60.90	6	60.75	60.40	-5	18,382	-0.03%
2024/05/24	10.1	59.24	8	59.68	59.40	2.1	19,227	0.01%
2024/05/23	4.1	59.80	2	60.15	59.80	2.1	19,963	0.01%
2024/05/22	12	61.17	0	0.00	60.80	12	22,286	0.05%
2024/05/21	17.1	61.67	11	61.86	61.30	6.1	24,543	0.02%
2024/05/20	13	60.59	11	60.85	60.30	2	25,990	0.01%
2024/05/17	15	59.19	22	59.82	60.50	-7	26,972	-0.03%
2024/05/16	27	60.59	13	61.98	59.60	14	28,806	0.05%
2024/05/15	0	0.00	14	59.31	59.10	-14	29,717	-0.05%
2024/05/14	7	58.61	5	58.86	58.90	2	30,736	0.01%
2024/05/13	1	58.40	7	58.57	58.20	-6	31,225	-0.02%
2024/05/10	21	58.57	22	59.05	59.00	-1	31,826	0.00%
2024/05/09	20.1	60.17	13	59.79	59.60	7.1	32,183	0.02%
2024/05/08	3	60.90	5	61.22	61.00	-2	32,508	-0.01%
2024/05/07	13.2	61.33	10	61.75	61.60	3.2	33,032	0.01%
2024/05/06	7	61.74	26.6	60.96	60.90	-19.6	33,190	-0.06%
2024/05/03	5	62.16	3	62.93	61.70	2	33,592	0.01%
2024/05/02	3.1	62.48	7	62.60	62.80	-3.9	34,018	-0.01%
2024/04/30	12	63.90	16	64.23	64.10	-4	34,288	-0.01%
2024/04/29	11	64.61	15	64.58	64.70	-4	34,831	-0.01%
2024/04/26	14	63.35	6	62.83	62.90	8	36,360	0.02%
2024/04/25	4.2	61.67	12	63.00	62.60	-7.8	37,672	-0.02%
2024/04/24	14	62.43	12	62.52	62.50	2	38,074	0.01%
2024/04/23	4	59.48	29	59.57	60.10	-25	38,862	-0.06%
2024/04/22	34	60.86	8	61.11	58.40	26	39,794	0.07%
2024/04/19	32	65.20	11	64.45	64.60	21	39,505	0.05%
2024/04/18	28	68.37	10	68.29	67.60	18	39,578	0.05%
2024/04/17	10	68.26	37.8	69.04	70.10	-27.8	39,749	-0.07%
2024/04/16	12	65.69	25	66.56	63.80	-13	39,760	-0.03%
2024/04/15	3	66.70	43	67.64	68.70	-40	39,849	-0.10%
2024/04/12	26.1	68.29	0	0.00	67.70	26.1	39,702	0.07%
2024/04/11	67.3	70.17	34	70.04	69.20	33.3	39,507	0.08%
2024/04/10	23	69.48	61	68.18	69.70	-38	38,744	-0.10%
2024/04/09	15	65.39	1	65.90	64.80	14	37,946	0.04%
2024/04/08	3	66.50	4	66.80	66.30	-1	37,819	0.00%
2024/04/03	0	0.00	2	66.00	65.20	-2	37,746	-0.01%
2024/04/02	21	65.90	22	65.50	65.50	-1	37,755	0.00%
2024/04/01	1.2	66.93	1	66.50	66.10	0.2	37,832	0.00%
2024/03/29	12	65.38	31	65.77	65.60	-19	37,807	-0.05%
2024/03/28	17	65.99	39	65.66	65.40	-22	37,812	-0.06%
2024/03/27	2	66.30	3	66.43	66.40	-1	37,778	0.00%
2024/03/26	57	67.54	23	66.22	65.90	34	37,839	0.09%
2024/03/25	15	68.49	20	68.38	68.20	-5	37,583	-0.01%
2024/03/22	22	69.22	9	69.86	68.70	13	37,745	0.03%
2024/03/21	19	69.08	4	69.10	68.60	15	37,517	0.04%
2024/03/20	24	68.98	37	69.34	69.20	-13	37,717	-0.03%
2024/03/19	52	69.13	17	69.41	68.60	35	37,982	0.09%
2024/03/18	27	68.48	59	68.72	71.00	-32	37,687	-0.08%
2024/03/15	26	65.25	16	65.63	65.00	10	37,075	0.03%
2024/03/14	45	65.36	48	65.35	64.90	-3	37,195	-0.01%
2024/03/13	48	67.23	23	66.19	66.20	25	37,689	0.07%
2024/03/12	32	68.13	13.2	67.85	67.80	18.8	37,976	0.05%
2024/03/11	5	68.38	2	69.00	68.00	3	38,606	0.01%
2024/03/08	28	69.11	33	68.59	67.30	-5	39,814	-0.01%
2024/03/07	54	69.80	30	69.08	68.30	24	41,145	0.06%
2024/03/06	44	71.14	23	70.67	70.10	21	42,862	0.05%
2024/03/05	30	71.49	22.5	71.71	71.40	7.5	45,935	0.02%
2024/03/04	21	72.45	21	73.10	71.00	0	47,851	0.00%
2024/03/01	27	72.11	8	72.25	71.40	19	49,003	0.04%
2024/02/29	46.1	72.76	5	73.50	72.40	41.1	48,764	0.08%
2024/02/27	38	72.54	7	71.56	71.90	31	48,072	0.06%
2024/02/26	17.2	74.92	3	74.93	74.20	14.2	47,394	0.03%
2024/02/23	44.2	80.22	32	82.13	77.10	12.2	46,942	0.03%
2024/02/22	33.6	84.39	18.6	85.62	82.80	15	44,967	0.03%
2024/02/21	6	79.45	33	78.05	81.60	-27	42,907	-0.06%
2024/02/20	18	74.36	7	75.56	74.20	11	41,744	0.03%
2024/02/19	31	73.67	49	73.58	74.90	-18	42,514	-0.04%
2024/02/16	35	74.55	19	76.01	77.40	16	41,516	0.04%
2024/02/15	11	70.15	69	69.47	70.40	-58	41,053	-0.14%
2024/02/05	14	64.64	15	64.63	64.00	-1	40,532	0.00%
2024/02/02	16	64.79	25.2	65.03	64.60	-9.2	40,662	-0.02%
2024/02/01	15	64.43	22	64.62	64.10	-7	41,656	-0.02%
2024/01/31	8	63.36	21	63.73	63.70	-13	43,155	-0.03%
2024/01/30	31	62.44	16	62.94	63.50	15	42,833	0.04%
2024/01/29	5	60.44	8	60.79	61.20	-3	42,493	-0.01%
2024/01/26	16.2	61.32	11	60.76	60.50	5.2	42,731	0.01%
2024/01/25	9	63.09	10	63.38	63.20	-1	42,491	0.00%
2024/01/24	36	62.87	6	62.62	62.70	30	42,048	0.07%
2024/01/23	19	63.11	30.4	62.88	62.70	-11.4	41,855	-0.03%
2024/01/22	29	64.23	25	65.34	64.40	4	41,336	0.01%
2024/01/19	22	62.74	59.1	62.57	62.20	-37.1	39,919	-0.09%
2024/01/18	18	59.97	4	59.18	58.90	14	38,710	0.04%
2024/01/17	23.4	60.36	10	59.89	59.80	13.4	38,324	0.03%
2024/01/16	24	60.03	41	60.18	60.30	-17	37,521	-0.05%
2024/01/15	36	57.51	39.5	57.89	57.90	-3.5	36,513	-0.01%
2024/01/12	57	56.89	9	57.39	57.40	48	36,359	0.13%
2024/01/11	51	55.94	37	56.46	57.50	14	35,996	0.04%
2024/01/10	20	55.22	15	55.40	55.70	5	35,326	0.01%
2024/01/09	46.5	53.13	20	53.55	53.50	26.5	34,873	0.08%
2024/01/08	2	53.65	6	53.28	53.00	-4	34,613	-0.01%
2024/01/05	6	54.38	2	53.50	54.20	4	34,721	0.01%
2024/01/04	2	53.80	5	52.96	52.50	-3	34,824	-0.01%
2024/01/03	11	53.12	11	53.51	53.30	0	35,051	0.00%
2024/01/02	16	53.96	16	53.99	54.00	0	35,501	0.00%
2023/12/29	2	54.50	1	54.30	54.50	1	35,582	0.00%
2023/12/28	0	0.00	12	54.24	54.20	-12	35,657	-0.03%
2023/12/27	6	55.30	4	54.98	54.70	2	35,887	0.01%
2023/12/26	1	55.50	9	55.30	55.60	-8	36,254	-0.02%
2023/12/25	1	55.90	0	0.00	55.10	1	36,387	0.00%
2023/12/22	0	0.00	1	55.30	55.20	-1	36,387	0.00%
2023/12/21	5	55.38	4	55.15	55.20	1	36,415	0.00%
2023/12/20	1.1	56.56	0.3	56.90	56.60	0.8	36,337	0.00%
2023/12/19	4	56.55	7	57.60	56.40	-3	36,401	-0.01%
2023/12/18	5	57.76	8.2	58.12	57.60	-3.2	36,228	-0.01%
2023/12/15	9	59.18	16	59.39	58.50	-7	36,250	-0.02%
2023/12/14	15	61.06	10.3	60.77	60.60	4.7	35,925	0.01%
2023/12/13	3	60.77	1	61.30	61.60	2	35,431	0.01%
2023/12/12	0	0.00	5	61.90	60.20	-5	35,312	-0.01%
2023/12/11	3	60.97	21.7	60.62	60.50	-18.7	35,038	-0.05%
2023/12/08	26	61.15	14.7	60.75	60.60	11.3	34,812	0.03%
2023/12/07	18	61.39	1	63.70	61.50	17	34,263	0.05%
2023/12/06	14.2	62.89	24	62.68	62.30	-9.8	33,966	-0.03%
2023/12/05	43	63.98	16	63.81	63.70	27	33,394	0.08%
2023/12/04	31.2	65.53	56.8	65.07	64.90	-25.6	32,104	-0.08%
2023/12/01	24.3	62.97	60.3	61.94	64.00	-36	30,362	-0.12%
2023/11/30	56.3	59.09	33	59.51	59.30	23.3	28,309	0.08%
2023/11/29	30	55.01	66	56.40	58.30	-36	25,051	-0.14%
2023/11/28	17.2	51.19	153	51.44	53.00	-135.8	23,339	-0.58%	大賣/鉅額交易
2023/11/27	1	48.50	8	48.49	48.25	-7	22,453	-0.03%
2023/11/24	10	48.12	24	47.90	47.80	-14	22,408	-0.06%
2023/11/22	14	48.63	15	49.05	49.10	-1	23,064	0.00%
2023/11/21	37	49.39	25	49.50	48.85	12	23,155	0.05%
2023/11/20	12	48.77	14	49.18	49.05	-2	23,552	-0.01%
2023/11/17	9	48.09	8.1	48.38	48.60	0.9	23,882	0.00%
2023/11/16	83.1	48.75	75.1	50.77	47.60	8	23,936	0.03%
2023/11/15	35	49.76	39	49.75	48.90	-4	22,601	-0.02%
2023/11/14	16.1	48.88	34	48.54	48.40	-17.9	23,267	-0.08%
2023/11/13	41	47.63	31	47.66	47.80	10	23,355	0.04%
2023/11/10	26	46.81	12	46.66	47.10	14	23,826	0.06%
2023/11/09	73	47.25	23	46.89	46.40	50	23,355	0.21%
2023/11/08	47	47.32	119.1	48.11	49.00	-72.1	21,885	-0.33%	大賣/
2023/11/07	10	44.15	91	44.59	44.55	-81	20,088	-0.40%
2023/11/06	21	44.04	20	44.46	44.35	1	20,325	0.00%
2023/11/03	95	44.59	15	44.58	44.15	80	20,374	0.39%
2023/11/02	24	43.50	21	43.69	43.55	3	20,298	0.01%
2023/11/01	3	41.85	1	41.85	42.05	2	20,381	0.01%
2023/10/31	2	41.73	1	42.70	41.40	1	20,638	0.00%
2023/10/30	6	42.66	7	43.13	43.15	-1	20,820	0.00%
2023/10/27	23	42.91	7	43.11	42.60	16	21,039	0.08%
2023/10/26	1	42.60	18	43.55	43.40	-17	23,202	-0.07%
2023/10/25	6	42.80	8	42.55	42.50	-2	25,412	-0.01%
2023/10/24	15	43.18	20	42.90	43.40	-5	26,472	-0.02%
2023/10/23	5	42.30	7	42.36	42.25	-2	28,862	-0.01%
2023/10/20	9	41.72	7	41.90	41.65	2	29,178	0.01%
2023/10/19	11	41.25	6	41.53	41.35	5	30,498	0.02%
2023/10/18	17	42.04	11	41.41	41.40	6	31,343	0.02%
2023/10/17	1	42.85	18	43.04	42.55	-17	31,695	-0.05%
2023/10/16	19	42.16	15	42.50	42.60	4	32,822	0.01%
2023/10/13	16	43.78	12.1	43.79	43.30	3.9	34,618	0.01%
2023/10/12	16	44.21	3	44.47	44.20	13	35,274	0.04%
2023/10/11	2	43.50	2	45.00	43.50	0	35,856	0.00%
2023/10/06	18.1	44.24	23	44.52	43.70	-4.9	36,649	-0.01%
2023/10/05	13	43.69	14	43.79	43.20	-1	36,354	0.00%
2023/10/04	1	42.90	13	42.97	43.00	-12	36,541	-0.03%
2023/10/03	16	44.34	18	43.93	43.70	-2	36,799	-0.01%
2023/10/02	12	44.14	15	43.74	43.65	-3	36,713	-0.01%
2023/09/28	11	42.18	36	41.96	42.00	-25	36,905	-0.07%
2023/09/27	1	40.90	0	0.00	41.30	1	37,408	0.00%
2023/09/25	10	41.68	15	41.60	41.55	-5	38,175	-0.01%
2023/09/22	29	41.36	1	40.55	41.75	28	38,225	0.07%
2023/09/21	34	40.79	2	40.55	40.75	32	38,127	0.08%
2023/09/20	2	41.40	2	42.25	41.40	0	38,057	0.00%
2023/09/19	10	41.96	1	41.70	41.55	9	37,914	0.02%
2023/09/18	6.6	42.02	4	41.70	41.65	2.6	37,833	0.01%
2023/09/15	2	42.48	6	42.22	42.80	-4	37,744	-0.01%
2023/09/14	3	42.58	0	0.00	42.45	3	37,609	0.01%
2023/09/13	17	41.74	4	41.55	41.75	13	37,516	0.03%
2023/09/12	5	42.55	5	42.20	41.80	0	37,445	0.00%
2023/09/11	4	42.45	28	42.57	42.45	-24	37,416	-0.06%
2023/09/08	37	44.76	12	44.32	44.25	25	37,217	0.07%
2023/09/07	1	44.95	9	45.86	45.90	-8	37,063	-0.02%
2023/09/06	2	45.98	17	45.74	45.35	-15	36,937	-0.04%
2023/09/05	20	45.38	11	45.04	45.05	9	36,983	0.02%
2023/09/04	17	44.35	24	44.23	44.25	-7	36,919	-0.02%
2023/09/01	32	45.83	27.5	45.39	45.00	4.5	36,767	0.01%
2023/08/31	23	46.80	8	46.16	47.30	15	36,176	0.04%
2023/08/30	3	45.03	24	45.13	44.90	-21	35,617	-0.06%
2023/08/29	28	44.36	19	44.94	44.25	9	35,377	0.03%
2023/08/28	7.1	43.37	40	43.54	43.35	-32.9	35,034	-0.09%
2023/08/25	20	45.26	32	44.87	44.85	-12	34,620	-0.03%
2023/08/24	33	47.14	21	47.43	45.85	12	34,453	0.03%
2023/08/23	42.1	45.63	50	45.58	45.95	-7.9	33,826	-0.02%
2023/08/22	15	47.61	15	47.23	46.65	0	33,226	0.00%
2023/08/21	28	46.78	10	46.46	46.20	18	32,652	0.06%
2023/08/18	53.3	48.73	271	49.03	47.40	-217.7	32,034	-0.68%	大賣/鉅額交易
2023/08/17	56	48.00	7	47.85	48.05	49	30,405	0.16%
2023/08/16	270	48.25	60.3	48.07	48.90	209.7	29,604	0.71%	大買/鉅額交易
2023/08/15	6	46.22	18	46.58	46.80	-12	28,593	-0.04%
2023/08/14	14	45.24	10	46.03	45.25	4	28,431	0.01%
2023/08/11	9	45.34	17	45.46	45.40	-8	28,255	-0.03%
2023/08/10	50	44.16	0	0.00	43.80	50	28,089	0.18%
2023/08/09	20	48.17	8	48.24	48.10	12	27,736	0.04%
2023/08/08	32	50.14	83	49.90	50.60	-51	27,426	-0.19%
2023/08/07	55	48.50	42	48.69	49.15	13	27,056	0.05%
2023/08/04	52	46.32	28	46.40	47.00	24	26,718	0.09%
2023/08/02	23	43.40	15.5	43.98	43.20	7.5	26,388	0.03%
2023/08/01	33.3	45.97	11	45.50	45.60	22.3	26,018	0.09%
2023/07/31	104.3	46.60	69.2	47.32	44.95	35.1	25,697	0.14%	大買/
2023/07/28	85.2	46.46	55	46.70	48.20	30.1	23,253	0.13%
2023/07/27	16	42.96	242	43.66	43.85	-226	20,763	-1.09%	大賣/鉅額交易
2023/07/26	189.3	40.89	327.5	40.92	39.90	-138.2	19,539	-0.71%	大買/大賣/鉅額交易
2023/07/25	1	38.45	6.6	38.95	39.05	-5.6	16,965	-0.03%
2023/07/24	69.5	34.55	80	34.74	35.50	-10.5	16,570	-0.06%
2023/07/21	35.2	31.96	25	31.95	32.30	10.2	15,148	0.07%
2023/07/20	5	30.76	6	30.95	30.70	-1	14,276	-0.01%
2023/07/19	52	31.29	34	31.08	30.80	18	13,783	0.13%
2023/07/18	308	32.99	76	32.75	33.25	232	12,585	1.84%	大買/鉅額交易
2023/07/17	49	30.03	18	29.84	30.25	31	10,657	0.29%
2023/07/14	20	29.66	10	29.81	30.45	10	9,851	0.10%
2023/07/13	35	29.80	75	29.40	29.00	-40	9,083	-0.44%
2023/07/12	7	28.03	1	27.80	28.10	6	8,336	0.07%
2023/07/11	3	28.00	14	27.97	28.00	-11	8,194	-0.13%
2023/07/10	7	28.03	11	27.85	27.65	-4	8,027	-0.05%
2023/07/07	3	26.67	3	26.80	26.60	0	8,024	0.00%
2023/07/06	17	28.03	20	28.13	27.50	-3	7,774	-0.04%
2023/07/05	17	27.51	53	27.13	27.55	-36	7,076	-0.51%
2023/07/04	22	26.10	88	25.80	25.90	-66	6,408	-1.03%
2023/07/03	3	24.95	21.5	24.53	24.30	-18.5	5,833	-0.32%
2023/06/30	24	22.89	5	22.99	23.00	19	5,504	0.35%
2023/06/29	8	22.10	13	22.12	22.50	-5	5,433	-0.09%
2023/06/28	2.5	22.82	4	22.88	22.80	-1.5	5,557	-0.03%
2023/06/27	0	0.00	1	22.85	22.75	-1	5,579	-0.02%
2023/06/21	6	23.38	0	0.00	23.45	6	5,727	0.10%
2023/06/20	11	23.26	4	23.25	23.20	7	5,728	0.12%
2023/06/19	10	23.25	0	0.00	23.25	10	5,695	0.18%
2023/06/16	4	23.28	48	23.48	23.15	-44	5,648	-0.78%
2023/06/15	2	23.90	9	23.71	23.90	-7	5,535	-0.13%
2023/06/14	13	23.98	22	23.93	24.20	-9	5,410	-0.17%
2023/06/13	4	23.46	7	23.47	23.30	-3	5,251	-0.06%
2023/06/12	5	23.04	8	23.06	22.95	-3	5,123	-0.06%
2023/06/09	15	23.08	16	23.16	23.00	-1	5,023	-0.02%
2023/06/08	17	22.37	6	22.38	22.50	11	4,730	0.23%
2023/06/07	2	22.03	1	22.05	22.05	1	4,611	0.02%
2023/06/06	1	21.80	3	21.68	21.90	-2	4,569	-0.04%
2023/06/05	13	21.72	21	21.98	21.65	-8	4,642	-0.17%
2023/06/02	2	21.20	0	0.00	21.10	2	4,455	0.04%
2023/06/01	1	20.95	2	21.00	20.95	-1	4,403	-0.02%
2023/05/31	2	21.13	2	21.00	21.15	0	4,377	0.00%
2023/05/30	3	21.00	2	20.70	20.70	1	4,251	0.02%
2023/05/29	10	20.50	5	20.13	20.55	5	4,031	0.12%
2023/05/26	3	19.70	4	19.80	19.80	-1	3,892	-0.03%
2023/05/18	10	19.25	0	0.00	19.25	10	4,240	0.24%
2023/05/10	0	0.00	1	19.35	19.45	-1	4,280	-0.02%
2023/05/04	6	19.20	5	19.35	19.20	1	4,823	0.02%
2023/05/02	0	0.00	5.2	19.55	19.60	-5.2	4,937	-0.11%
2023/04/27	0	0.00	10	19.55	19.45	-10	4,925	-0.20%
2023/04/26	0	0.00	10	19.55	19.60	-10	4,900	-0.20%
2023/04/24	1	20.20	0	0.00	20.20	1	4,843	0.02%
2023/04/21	4	20.20	0	0.00	20.30	4	4,835	0.08%
2023/04/19	5	21.40	1	21.55	21.30	4	4,767	0.08%
2023/04/18	5	21.75	0	0.00	21.50	5	4,745	0.11%
2023/04/17	24	22.12	0	0.00	22.00	24	4,654	0.52%
2023/04/14	1	21.55	13	21.27	21.15	-12	4,295	-0.28%
2023/04/13	67	21.67	0	0.00	21.50	67	4,222	1.59%
2023/04/12	22	22.13	24.5	21.51	22.35	-2.5	4,060	-0.06%
2023/04/11	2	20.53	0	0.00	20.50	2	3,660	0.05%
2023/04/07	10	20.80	10	20.70	20.70	0	3,632	0.00%
2023/04/06	0	0.00	14	20.90	21.00	-14	3,597	-0.39%
2023/03/31	0	0.00	5	20.60	20.55	-5	3,551	-0.14%
2023/03/30	1	20.70	5	20.85	20.50	-4	3,523	-0.11%
2023/03/29	12	20.87	1	20.70	20.65	11	3,476	0.32%
2023/03/27	5	20.85	12	20.84	20.90	-7	3,200	-0.22%
2023/03/24	11	20.35	0	0.00	20.20	11	3,048	0.36%
2023/03/23	2	19.90	5	19.70	20.10	-3	2,977	-0.10%
2023/03/22	0	0.00	5	19.85	19.75	-5	2,936	-0.17%
2023/03/15	0	0.00	3	20.05	19.85	-3	3,133	-0.10%
2023/03/13	0	0.00	5	20.15	20.15	-5	3,213	-0.16%
2023/03/08	6	20.83	0	0.00	21.00	6	3,202	0.19%
2023/03/06	0	0.00	4	20.08	20.00	-4	3,009	-0.13%
2023/03/03	5	20.26	1	20.15	20.05	4	2,986	0.13%
2023/02/21	0	0.00	12	19.78	19.55	-12	2,966	-0.40%
2023/02/17	12	19.97	15	19.93	20.00	-3	3,226	-0.09%
2023/02/16	0	0.00	11	19.50	19.55	-11	3,076	-0.36%
2023/02/15	4	18.90	0	0.00	19.00	4	3,053	0.13%
2023/02/14	1	19.20	5	19.20	19.05	-4	3,063	-0.13%
2023/02/10	2	19.30	20	19.25	19.10	-18	3,088	-0.58%
2023/02/06	1	19.40	0	0.00	19.65	1	3,110	0.03%
2023/02/03	1	19.90	4	19.75	19.80	-3	3,090	-0.10%
2023/02/02	7	19.94	11	19.76	20.10	-4	3,004	-0.13%
2023/02/01	16	18.88	10	18.85	18.85	6	2,602	0.23%
2023/01/31	3	18.55	1	18.50	18.60	2	2,511	0.08%
2023/01/11	0	0.00	10	18.30	18.25	-10	2,461	-0.41%
2023/01/04	0	0.00	50	17.70	17.60	-50	2,504	-2.00%
2022/12/30	10	18.00	0	0.00	17.55	10	2,539	0.39%
2022/12/27	0	0.00	5	17.85	17.85	-5	2,564	-0.19%
2022/12/23	0	0.00	10	17.55	17.60	-10	2,611	-0.38%
2022/12/20	6	17.98	0	0.00	17.35	6	2,631	0.23%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	5	18.68	1	18.70	18.55	4	2,660	0.15%
2022/12/08	6	19.20	6	19.28	19.00	0	2,651	0.00%
2022/12/07	0	0.00	10	18.30	18.30	-10	2,518	-0.40%
2022/12/05	1	19.30	1	19.25	19.25	0	2,476	0.00%
2022/12/02	0	0.00	10	19.10	19.05	-10	2,456	-0.41%
2022/12/01	0	0.00	2	18.95	18.80	-2	2,420	-0.08%
2022/11/30	0	0.00	8	18.63	18.70	-8	2,374	-0.34%
2022/11/25	1	18.55	0	0.00	18.50	1	2,437	0.04%
2022/11/24	16	18.78	2	18.70	18.70	14	2,438	0.57%
2022/11/23	8	19.00	8	18.91	19.05	0	2,413	0.00%
2022/11/21	23	18.69	0	0.00	18.50	23	2,510	0.92%
2022/11/18	2	18.80	0	0.00	18.55	2	2,545	0.08%
2022/11/15	14	18.66	4	18.71	18.85	10	2,478	0.40%
2022/11/11	1	17.95	1	17.75	17.75	0	2,440	0.00%
2022/11/08	0	0.00	11	17.19	17.10	-11	2,750	-0.40%
2022/11/07	0	0.00	1	17.35	17.30	-1	2,897	-0.03%
2022/11/03	0	0.00	5	17.10	17.25	-5	2,930	-0.17%
2022/11/02	5	16.70	5	16.75	16.70	0	2,904	0.00%
2022/11/01	0	0.00	12	16.47	16.60	-12	2,923	-0.41%
2022/10/31	0	0.00	11	16.21	16.20	-11	3,047	-0.36%
2022/10/28	15	15.92	2	16.00	15.70	13	3,114	0.42%
2022/10/25	1	15.80	0	0.00	15.60	1	3,201	0.03%
2022/10/19	10	16.00	0	0.00	15.75	10	3,286	0.30%
2022/10/17	0	0.00	9	15.15	15.65	-9	3,304	-0.27%
2022/10/14	0	0.00	2	15.65	15.70	-2	3,343	-0.06%
2022/10/13	0	0.00	20	14.80	14.70	-20	3,378	-0.59%
2022/10/06	0	0.00	8	17.10	17.10	-8	3,342	-0.24%
2022/10/05	1	17.05	1	17.20	17.10	0	3,339	0.00%
2022/09/23	3	17.15	0	0.00	17.10	3	3,315	0.09%
2022/09/22	0	0.00	1	17.50	17.50	-1	3,349	-0.03%
2022/09/21	0	0.00	1	17.05	17.10	-1	3,337	-0.03%
2022/09/20	3	17.30	0	0.00	17.25	3	3,333	0.09%
2022/09/19	4	17.50	0	0.00	17.40	4	3,328	0.12%
2022/09/14	1	17.70	0	0.00	17.75	1	3,341	0.03%
2022/09/13	1	17.85	1	17.85	17.85	0	3,350	0.00%
2022/09/12	10	17.92	0	0.00	17.75	10	3,389	0.30%
2022/09/08	0	0.00	11	17.70	17.80	-11	3,423	-0.32%
2022/09/07	0	0.00	10	17.10	17.15	-10	3,413	-0.29%
2022/09/06	1	17.30	0	0.00	17.30	1	3,410	0.03%
2022/09/05	2	17.78	0	0.00	17.70	2	3,407	0.06%
2022/09/02	6	18.33	3	18.30	18.20	3	3,390	0.09%
2022/09/01	8	18.29	0	0.00	18.35	8	3,386	0.24%
2022/08/31	1	18.35	3	18.35	18.60	-2	3,375	-0.06%
2022/08/30	10	18.52	21	18.31	18.45	-11	3,360	-0.33%
2022/08/29	11	18.37	0	0.00	18.30	11	3,335	0.33%
2022/08/26	37	18.93	60	19.30	19.10	-23	3,304	-0.70%
2022/08/25	0	0.00	2	18.68	18.75	-2	3,157	-0.06%
2022/08/24	7	18.46	23	18.48	18.45	-16	3,140	-0.51%
2022/08/23	2	18.30	0	0.00	18.45	2	3,237	0.06%
2022/08/19	0	0.00	1	18.75	18.80	-1	3,341	-0.03%
2022/08/18	7	18.31	11	18.43	18.50	-4	3,220	-0.12%
2022/08/17	34	18.03	15	18.23	18.25	19	3,128	0.61%
2022/08/16	20	17.84	10	17.64	17.75	10	2,945	0.34%
2022/08/15	62	17.20	2	17.33	17.50	60	2,815	2.13%
2022/08/12	3	17.10	13	17.05	17.10	-10	2,756	-0.36%
2022/08/11	10	16.44	33	16.51	16.85	-23	2,625	-0.88%
2022/08/08	3	16.00	0	0.00	16.20	3	2,689	0.11%
2022/08/05	14	16.35	15	16.56	16.25	-1	2,775	-0.04%
2022/08/04	10	16.20	24	16.17	16.20	-14	2,683	-0.52%
2022/08/03	5	15.74	2	16.13	15.70	3	2,654	0.11%
2022/08/02	11	15.82	0	0.00	15.90	11	2,634	0.42%
2022/07/29	0	0.00	12	16.37	16.40	-12	2,662	-0.45%
2022/07/28	3	15.67	5	16.05	15.95	-2	2,638	-0.08%
2022/07/22	1	16.00	0	0.00	15.95	1	2,605	0.04%
2022/07/20	0	0.00	10	16.90	16.50	-10	2,594	-0.39%
2022/07/15	6	16.24	10	16.20	16.15	-4	2,547	-0.16%
2022/07/04	0	0.00	10	15.55	15.25	-10	2,572	-0.39%
2022/07/01	0	0.00	6	15.42	15.30	-6	2,570	-0.23%
2022/06/27	0	0.00	10	17.60	17.60	-10	2,499	-0.40%
2022/06/23	6	16.70	0	0.00	16.80	6	2,483	0.24%
2022/06/22	5	17.05	17	17.40	17.00	-12	2,467	-0.49%
2022/06/21	0	0.00	5	17.35	17.75	-5	2,449	-0.20%
2022/06/20	5	17.10	0	0.00	17.00	5	2,451	0.20%
2022/06/17	10	18.15	0	0.00	17.80	10	2,430	0.41%
2022/06/13	27	19.36	0	0.00	19.10	27	2,397	1.13%
2022/06/10	21	20.17	17	20.17	20.00	4	2,386	0.17%
2022/06/08	5	20.65	0	0.00	20.55	5	2,376	0.21%
2022/06/07	21	20.71	0	0.00	20.65	21	2,382	0.88%
2022/06/06	7	20.90	0	0.00	20.85	7	2,393	0.29%
2022/06/01	0	0.00	4	21.31	21.05	-4	2,476	-0.16%
2022/05/31	20	21.30	6	21.51	21.30	14	2,446	0.57%
2022/05/30	4	21.06	9	21.02	21.15	-5	2,343	-0.21%
2022/05/27	19	20.68	13	20.59	20.65	6	2,236	0.27%
2022/05/24	11	20.08	1	20.50	19.95	10	2,229	0.45%
2022/05/23	4	20.30	0	0.00	20.25	4	2,221	0.18%
2022/05/19	12	20.65	0	0.00	20.65	12	2,222	0.54%
2022/05/18	0	0.00	10	20.55	20.40	-10	2,193	-0.46%
2022/05/16	10	20.15	5	20.20	20.00	5	2,114	0.24%
2022/05/13	3	20.30	0.1	20.15	20.10	2.9	2,068	0.14%
2022/05/11	10	19.80	0	0.00	19.70	10	1,957	0.51%
2022/05/10	5	19.45	0	0.00	19.75	5	1,951	0.26%
2022/05/06	0	0.00	1	20.40	20.40	-1	1,947	-0.05%
2022/05/05	1	19.85	0	0.00	19.95	1	1,911	0.05%
2022/05/03	0	0.00	1	19.25	19.45	-1	1,971	-0.05%
2022/04/29	0	0.00	1	19.25	19.25	-1	2,008	-0.05%
2022/04/28	1	18.70	0	0.00	18.75	1	2,024	0.05%
2022/04/27	0	0.00	2	18.20	18.70	-2	2,042	-0.10%
2022/04/26	0	0.00	3	18.80	18.95	-3	2,014	-0.15%
2022/04/25	5	18.60	0	0.00	18.65	5	2,092	0.24%
2022/04/20	1	19.90	0	0.00	20.10	1	2,148	0.05%
2022/04/18	0	0.00	3	19.75	19.70	-3	2,256	-0.13%
2022/04/15	0	0.00	1	20.05	19.95	-1	2,276	-0.04%
2022/04/14	0	0.00	4	20.44	20.40	-4	2,340	-0.17%
2022/04/12	0	0.00	2	20.30	20.20	-2	2,452	-0.08%
2022/04/11	4	20.95	0	0.00	20.45	4	2,480	0.16%
2022/04/08	2	21.05	0	0.00	21.05	2	2,524	0.08%
2022/04/06	1	22.00	0	0.00	21.70	1	2,729	0.04%
2022/04/01	5	22.20	0	0.00	22.30	5	2,800	0.18%
2022/03/31	0	0.00	2	22.55	22.45	-2	2,905	-0.07%
2022/03/30	0	0.00	2	22.80	22.75	-2	3,446	-0.06%
2022/03/23	2	23.05	2	22.80	22.80	0	3,720	0.00%
2022/03/22	2	23.00	1	22.80	22.95	1	3,750	0.03%
2022/03/18	0	0.00	13	22.15	22.50	-13	3,815	-0.34%
2022/03/15	13	21.20	6	21.33	21.20	7	4,129	0.17%
2022/03/11	1	21.60	0	0.00	21.55	1	4,626	0.02%
2022/03/10	0	0.00	31	21.85	21.90	-31	4,678	-0.66%
2022/03/09	0	0.00	2	21.25	21.30	-2	4,772	-0.04%
2022/03/08	5	21.85	10	21.05	20.90	-5	5,123	-0.10%
2022/03/04	0	0.00	1	23.15	23.05	-1	5,277	-0.02%
2022/03/03	1	23.30	1	23.30	23.35	0	5,345	0.00%
2022/03/02	1	23.40	0	0.00	23.40	1	5,427	0.02%
2022/03/01	1	23.10	1	23.10	23.15	0	5,482	0.00%
2022/02/24	4	22.73	0	0.00	22.35	4	5,639	0.07%
2022/02/23	0	0.00	1	23.25	23.20	-1	5,791	-0.02%
2022/02/22	1	23.00	0	0.00	23.05	1	5,874	0.02%
2022/02/21	3	23.70	0	0.00	23.65	3	5,954	0.05%
2022/02/18	0	0.00	9	23.69	23.80	-9	6,058	-0.15%
2022/02/17	0	0.00	1	23.65	23.65	-1	6,127	-0.02%
2022/02/15	1	23.30	6	23.53	23.20	-5	6,357	-0.08%
2022/02/14	11	23.10	0	0.00	23.20	11	6,539	0.17%
2022/02/11	0	0.00	2	24.05	24.05	-2	6,605	-0.03%
2022/02/10	2	24.55	4	24.23	24.50	-2	6,711	-0.03%
2022/02/09	2	24.20	0	0.00	24.20	2	6,795	0.03%
2022/02/08	0	0.00	2	23.50	23.50	-2	6,828	-0.03%
2022/01/26	5	22.95	0	0.00	22.70	5	7,002	0.07%
2022/01/25	2	22.70	0	0.00	22.70	2	7,087	0.03%
2022/01/21	7	23.91	11	23.65	23.60	-4	7,435	-0.05%
2022/01/20	2	23.80	0	0.00	24.35	2	7,539	0.03%
2022/01/19	6	24.43	10	24.35	24.30	-4	7,641	-0.05%
2022/01/18	16	24.78	5	25.33	24.65	11	7,734	0.14%
2022/01/17	5	24.39	0	0.00	24.60	5	7,680	0.07%
2022/01/13	0	0.00	1	24.30	24.20	-1	7,744	-0.01%
2022/01/12	6	24.02	19	24.20	24.25	-13	7,828	-0.17%
2022/01/10	0	0.00	15	24.90	24.80	-15	7,841	-0.19%
2022/01/07	9	25.07	0	0.00	24.85	9	7,898	0.11%
2022/01/06	11	25.29	9	25.34	25.65	2	7,954	0.03%
2022/01/05	18	25.58	13	25.44	25.40	5	7,983	0.06%
2022/01/04	0	0.00	10	25.86	25.90	-10	7,991	-0.13%
2022/01/03	17	26.35	2	26.18	26.00	15	8,047	0.19%
2021/12/30	21	26.46	12	26.51	26.50	9	8,119	0.11%
2021/12/29	6	26.07	1	25.90	25.90	5	8,022	0.06%
2021/12/28	20	26.45	22	26.16	26.10	-2	8,111	-0.02%
2021/12/27	1	26.60	7	26.17	26.30	-6	8,177	-0.07%
2021/12/24	54	26.56	50	26.52	26.10	4	8,241	0.05%
2021/12/23	20	25.95	17.4	25.76	26.00	2.6	7,860	0.03%
2021/12/21	9	25.00	0	0.00	24.95	9	8,057	0.11%
2021/12/20	0	0.00	1	25.30	25.00	-1	8,097	-0.01%
2021/12/17	2.5	25.28	0	0.00	25.30	2.5	8,264	0.03%
2021/12/16	3	26.00	1	25.80	25.80	2	8,364	0.02%
2021/12/15	0	0.00	4	25.44	25.40	-4	8,423	-0.05%
2021/12/14	6	25.57	1	25.65	25.30	5	8,502	0.06%
2021/12/13	4	26.58	0	0.00	26.25	4	8,512	0.05%
2021/12/10	0	0.00	1	26.00	25.95	-1	8,451	-0.01%
2021/12/09	13	26.62	1	26.75	25.95	12	8,501	0.14%
2021/12/08	6	26.77	2	26.80	26.65	4	8,413	0.05%
2021/12/07	0	0.00	40	26.79	26.95	-40	8,399	-0.48%
2021/12/06	0	0.00	3	25.57	25.75	-3	8,303	-0.04%
2021/12/03	2	25.85	23	25.98	25.85	-21	8,521	-0.25%
2021/12/02	18	26.19	11	25.94	25.55	7	8,803	0.08%
2021/12/01	34	25.44	12	25.44	25.70	22	9,548	0.23%
2021/11/30	2	24.53	26	24.54	25.00	-24	10,084	-0.24%
2021/11/29	1	23.60	0	0.00	23.80	1	10,567	0.01%
2021/11/26	1	24.00	16	23.95	23.80	-15	10,922	-0.14%
2021/11/25	11	24.62	2	25.15	24.65	9	11,169	0.08%
2021/11/23	8	25.26	0	0.00	24.85	8	11,723	0.07%
2021/11/22	4	26.08	11	26.00	25.70	-7	11,838	-0.06%
2021/11/19	16	25.44	1	25.40	25.30	15	12,071	0.12%
2021/11/18	6	25.89	9	25.54	25.35	-3	12,392	-0.02%
2021/11/17	4	25.85	11	25.77	25.85	-7	12,602	-0.06%
2021/11/16	0	0.00	1	25.45	25.50	-1	12,816	-0.01%
2021/11/15	5	25.56	7	25.87	25.75	-2	13,149	-0.02%
2021/11/12	7	25.66	2	25.90	25.40	5	13,512	0.04%
2021/11/11	3	26.10	9	26.08	25.90	-6	13,878	-0.04%
2021/11/10	3	25.65	7	25.76	25.85	-4	14,082	-0.03%
2021/11/09	4	25.45	4	25.80	25.50	0	14,523	0.00%
2021/11/08	3	25.30	5	25.38	25.30	-2	14,856	-0.01%
2021/11/05	2	25.05	5	25.00	25.05	-3	15,420	-0.02%
2021/11/04	3	24.90	12	25.14	24.85	-9	16,066	-0.06%
2021/11/03	0	0.00	1	24.95	24.80	-1	16,887	-0.01%
2021/11/02	22	25.08	20	24.60	24.60	2	17,873	0.01%
2021/11/01	0	0.00	12	25.35	25.20	-12	19,361	-0.06%
2021/10/29	28	24.76	23	24.99	24.80	5	20,593	0.02%
2021/10/28	7	25.33	1	25.40	25.30	6	21,082	0.03%
2021/10/27	8	25.08	5	24.73	24.85	3	23,640	0.01%
2021/10/26	9	25.09	3	24.68	24.20	6	24,613	0.02%
2021/10/25	1	24.30	4	24.61	24.85	-3	24,828	-0.01%
2021/10/22	1	24.75	22	24.45	24.70	-21	25,269	-0.08%
2021/10/21	22	24.75	0	0.00	24.35	22	25,652	0.09%
2021/10/20	11	24.72	5	24.80	24.70	6	26,475	0.02%
2021/10/19	0	0.00	35	24.24	24.20	-35	27,356	-0.13%
2021/10/18	9	23.84	1	23.70	23.55	8	27,947	0.03%
2021/10/15	2	24.13	2	24.10	24.05	0	28,306	0.00%
2021/10/14	7	23.03	0	0.00	23.35	7	28,607	0.02%
2021/10/12	7	23.99	10	23.60	23.65	-3	28,824	-0.01%
2021/10/08	12	24.73	9	24.41	24.30	3	28,979	0.01%
2021/10/07	11	24.25	73	24.46	24.50	-62	29,468	-0.21%
2021/10/06	4	24.00	0	0.00	23.35	4	30,035	0.01%
2021/10/05	5	23.85	1	22.55	24.00	4	30,507	0.01%
2021/10/04	1	23.25	10	23.64	23.15	-9	30,659	-0.03%
2021/10/01	7	24.77	6	23.93	24.00	1	31,560	0.00%
2021/09/30	25	25.10	13	24.96	25.40	12	31,833	0.04%
2021/09/29	15	24.99	43	24.72	24.45	-28	31,939	-0.09%
2021/09/28	5	26.45	0	0.00	26.30	5	31,987	0.02%
2021/09/27	10	27.05	1	27.10	26.75	9	32,062	0.03%
2021/09/24	3	27.65	113	27.25	27.10	-110	32,188	-0.34%	大賣/鉅額交易
2021/09/23	101	26.95	7	26.96	27.00	94	32,151	0.29%	大買/
2021/09/22	6	25.98	82	25.91	26.05	-76	32,242	-0.24%
2021/09/17	12	26.72	2	26.70	26.90	10	32,593	0.03%
2021/09/16	1	26.70	1	26.50	26.50	0	32,894	0.00%
2021/09/15	5	26.63	0	0.00	26.55	5	33,411	0.01%
2021/09/14	22	27.46	23	27.45	27.05	-1	33,577	0.00%
2021/09/13	5	27.63	0	0.00	27.30	5	33,755	0.01%
2021/09/10	28	27.59	58	27.83	27.85	-30	33,973	-0.09%
2021/09/09	14	26.94	4	27.80	27.95	10	34,599	0.03%
2021/09/08	44	27.14	3	27.10	26.80	41	34,685	0.12%
2021/09/07	95	27.79	0	0.00	27.70	95	34,619	0.27%
2021/09/06	113	29.63	59	29.61	28.90	54	34,423	0.16%	大買/
2021/09/03	8	28.81	48	29.18	29.40	-40	33,588	-0.12%
2021/09/02	84	28.88	56	28.10	27.90	28	33,244	0.08%
2021/09/01	69	28.64	29	28.97	29.00	40	33,869	0.12%
2021/08/31	3	28.20	26	27.70	28.45	-23	34,248	-0.07%
2021/08/30	2	27.30	5	27.58	27.60	-3	35,891	-0.01%
2021/08/27	13	27.69	59	27.53	27.00	-46	35,986	-0.13%
2021/08/26	13	27.14	5.3	27.04	27.15	7.7	35,694	0.02%
2021/08/25	9	27.18	20	27.17	27.15	-11	35,638	-0.03%
2021/08/24	43	26.45	30	26.28	26.45	13	35,385	0.04%
2021/08/23	4	26.40	16	26.65	26.85	-12	35,266	-0.03%
2021/08/20	42	25.53	26	25.52	25.45	16	35,380	0.05%
2021/08/19	20	26.22	12	25.23	25.20	8	35,169	0.02%
2021/08/18	13	25.76	20	26.33	27.35	-7	35,150	-0.02%
2021/08/17	18	26.64	7.3	26.46	25.40	10.7	34,874	0.03%
2021/08/16	5	27.48	2	27.40	27.25	3	34,484	0.01%
2021/08/13	23	28.50	9	28.44	27.55	14	34,199	0.04%
2021/08/12	4	29.30	24.3	29.31	29.70	-20.3	33,748	-0.06%
2021/08/11	16	28.84	39	29.36	28.25	-23	33,401	-0.07%
2021/08/10	61	29.58	20	29.54	29.80	41	32,830	0.12%
2021/08/09	47	31.30	29	30.92	30.50	18	32,282	0.06%
2021/08/06	58	31.80	17	31.86	31.00	41	31,464	0.13%
2021/08/05	56	32.10	24	31.70	32.45	32	30,545	0.10%
2021/08/04	28	30.12	62	30.13	30.70	-34	29,210	-0.12%
2021/08/03	153	27.97	204	27.94	28.20	-51	28,117	-0.18%	大買/大賣/
2021/08/02	134	27.34	32	26.67	27.50	102	27,503	0.37%	大買/鉅額交易
2021/07/30	43	26.21	158	26.57	27.00	-115	25,245	-0.46%	大賣/鉅額交易
2021/07/29	8	24.44	11	24.52	24.55	-3	24,347	-0.01%
2021/07/28	43	23.46	33	24.12	24.75	10	24,346	0.04%
2021/07/27	88	24.90	34.6	24.66	24.40	53.4	24,156	0.22%
2021/07/26	24	25.15	104	24.84	25.00	-80	23,886	-0.33%	大賣/
2021/07/23	63	23.75	114.2	24.02	24.15	-51.2	23,118	-0.22%	大賣/
2021/07/22	184	23.44	175	23.13	23.25	9	22,343	0.04%	大買/大賣/
2021/07/21	68	22.57	47	22.37	22.25	21	21,957	0.10%
2021/07/20	61	22.88	4	22.58	22.85	57	22,620	0.25%
2021/07/19	5	22.73	23	22.78	22.90	-18	22,383	-0.08%
2021/07/16	30	22.37	5	22.60	22.55	25	22,393	0.11%
2021/07/15	63	22.07	39	21.98	22.45	24	22,426	0.11%
2021/07/14	24	22.52	86	22.78	22.05	-62	22,276	-0.28%
2021/07/13	178	22.97	60	23.06	21.90	118	21,952	0.54%	大買/鉅額交易
2021/07/12	65	22.67	77	22.73	22.55	-12	21,901	-0.05%
2021/07/09	62	21.44	5	21.25	21.25	57	21,430	0.27%
2021/07/08	145	22.35	104	22.67	22.10	41	21,306	0.19%	大買/大賣/
2021/07/07	29	21.53	15.3	21.60	21.60	13.7	20,705	0.07%
2021/07/06	17	21.18	7	21.34	21.10	10	20,428	0.05%
2021/07/05	49	21.42	2	21.20	21.40	47	20,435	0.23%
2021/07/02	9	20.86	10	20.65	20.75	-1	20,243	0.00%
2021/07/01	14	20.56	10	20.10	20.05	4	20,198	0.02%
2021/06/30	11	20.71	4	20.95	20.65	7	20,123	0.03%
2021/06/29	26	20.87	51	20.80	20.80	-25	20,050	-0.12%
2021/06/28	20	21.53	7	21.04	21.50	13	19,872	0.07%
2021/06/25	35	21.76	14.9	21.53	21.20	20.1	19,575	0.10%
2021/06/24	31	21.77	24.2	21.74	21.90	6.8	19,586	0.03%
2021/06/23	25	21.45	21	21.27	21.20	4	19,012	0.02%
2021/06/22	4	21.08	2	21.15	20.85	2	18,815	0.01%
2021/06/21	3	21.27	19	21.02	21.10	-16	18,556	-0.09%
2021/06/18	49	21.28	19	21.46	21.15	30	18,306	0.16%
2021/06/17	14	20.25	13.4	20.34	20.70	0.6	17,562	0.00%
2021/06/16	14	19.89	11.3	19.75	19.55	2.7	17,265	0.02%
2021/06/15	5	20.16	11	20.39	20.30	-6	17,185	-0.03%
2021/06/11	23	20.06	4	20.30	20.25	19	17,056	0.11%
2021/06/10	18	20.11	13	20.02	20.05	5	16,827	0.03%
2021/06/09	26	20.75	30	20.78	20.25	-4	16,598	-0.02%
2021/06/08	35	19.33	164	20.13	20.00	-129	15,448	-0.84%	大賣/鉅額交易
2021/06/07	152	19.62	230	20.42	19.10	-78	14,704	-0.53%	大買/大賣/
2021/06/04	5	18.62	20	18.70	18.85	-15	12,765	-0.12%
2021/06/03	65	18.41	97	18.22	18.55	-32	12,534	-0.26%
2021/06/02	9	18.37	12	18.04	18.30	-3	12,459	-0.02%
2021/06/01	5	18.35	7	18.21	18.15	-2	12,309	-0.02%
2021/05/31	9	18.04	65	17.82	18.10	-56	12,215	-0.46%
2021/05/28	42	17.92	9	17.90	17.90	33	12,079	0.27%
2021/05/27	15	17.35	7	17.25	17.40	8	11,834	0.07%
2021/05/26	26	17.48	0	0.00	17.45	26	12,021	0.22%
2021/05/25	11	17.03	0	0.00	16.90	11	11,871	0.09%
2021/05/24	0	0.00	1	16.10	16.20	-1	11,893	-0.01%
2021/05/21	6	15.61	0	0.00	15.95	6	11,990	0.05%
2021/05/20	0	0.00	2	15.35	15.45	-2	12,375	-0.02%
2021/05/19	7	15.05	0	0.00	15.60	7	12,705	0.06%
2021/05/18	0	0.00	2	14.60	14.85	-2	12,710	-0.02%
2021/05/17	2	14.05	5	13.50	13.50	-3	12,766	-0.02%
2021/05/14	5	15.20	5	15.00	15.00	0	12,651	0.00%
2021/05/13	2	15.00	0	0.00	14.95	2	12,573	0.02%
2021/05/12	1	15.25	40	15.76	15.35	-39	12,516	-0.31%
2021/05/11	0	0.00	20	17.47	16.80	-20	12,440	-0.16%
2021/05/10	7	18.23	0	0.00	18.25	7	12,215	0.06%
2021/05/07	10	18.25	20	18.39	18.50	-10	12,300	-0.08%
2021/05/06	5	17.30	0	0.00	17.35	5	12,033	0.04%
2021/05/04	10	17.85	1.4	16.46	17.95	8.6	11,738	0.07%
2021/05/03	1	17.50	2	17.75	17.45	-1	11,586	-0.01%
2021/04/29	0	0.00	3	18.30	18.35	-3	11,555	-0.03%
2021/04/28	5	18.80	20	18.55	18.60	-15	11,575	-0.13%
2021/04/27	8	18.16	15.2	18.60	18.70	-7.2	11,956	-0.06%
2021/04/26	121	18.83	25	18.42	18.35	96	11,894	0.81%	大買/
2021/04/23	13	17.78	5	17.78	17.90	8	10,913	0.07%
2021/04/22	1	17.45	0	0.00	17.70	1	10,871	0.01%
2021/04/21	20	18.00	15	18.00	18.15	5	10,717	0.05%
2021/04/20	0	0.00	15.3	17.75	17.80	-15.3	10,607	-0.14%
2021/04/19	14	17.77	3	17.70	17.90	11	10,772	0.10%
2021/04/16	9	18.37	10	18.27	18.30	-1	10,727	-0.01%
2021/04/15	2	17.20	5	17.58	17.60	-3	10,181	-0.03%
2021/04/13	5	18.24	23	18.10	17.25	-18	10,776	-0.17%
2021/04/12	0	0.00	7.6	17.64	17.70	-7.6	10,629	-0.07%
2021/04/09	3	17.47	12	17.53	17.45	-9	10,559	-0.09%
2021/04/08	17	17.09	3	17.35	17.10	14	10,354	0.14%
2021/04/07	1	17.10	0	0.00	17.05	1	10,264	0.01%
2021/04/06	10	17.00	39	16.78	16.90	-29	10,321	-0.28%
2021/04/01	2	16.48	0	0.00	16.40	2	10,648	0.02%
2021/03/30	1	16.75	1	17.00	16.85	0	10,614	0.00%
2021/03/29	27	16.90	145	16.83	17.30	-118	10,541	-1.12%	大賣/鉅額交易
2021/03/26	1	16.15	0	0.00	16.20	1	10,275	0.01%
2021/03/25	0	0.00	68.5	16.20	16.10	-68.5	10,421	-0.66%
2021/03/23	100	16.42	4	16.68	16.30	96	10,945	0.88%
2021/03/22	0	0.00	82	16.45	16.55	-82	10,920	-0.75%
2021/03/19	80	16.20	0	0.00	16.20	80	10,917	0.73%
2021/03/18	5	16.25	80	16.55	16.35	-75	10,952	-0.68%
2021/03/17	19	16.17	10	16.25	16.15	9	10,932	0.08%
2021/03/16	82	16.25	12	16.28	16.20	70	10,972	0.64%
2021/03/15	20	16.66	1	16.65	16.40	19	11,028	0.17%
2021/03/05	1	16.55	0	0.00	16.60	1	12,402	0.01%
2021/03/04	0	0.00	1	17.10	16.90	-1	12,551	-0.01%
2021/03/03	1	16.75	1	16.85	17.15	0	12,544	0.00%
2021/03/02	1	17.50	0	0.00	17.25	1	12,463	0.01%
2021/02/26	45	18.11	8	17.82	17.85	37	12,353	0.30%
2021/02/24	10	16.75	6	16.67	16.60	4	12,317	0.03%
2021/02/23	68	17.43	0	0.00	17.35	68	12,135	0.56%
2021/02/22	61	17.57	110.5	17.51	17.85	-49.5	11,991	-0.41%	大賣/
2021/02/19	40	17.03	35	16.63	16.90	5	11,580	0.04%
2021/02/18	20	15.98	10	16.25	16.10	10	11,194	0.09%
2021/02/17	0	0.00	11	16.25	16.15	-11	11,239	-0.10%
2021/02/04	3	15.50	0	0.00	15.20	3	11,021	0.03%
2021/02/02	0	0.00	1	15.10	15.55	-1	11,050	-0.01%
2021/01/29	27	15.07	0	0.00	14.75	27	10,852	0.25%
2021/01/28	28	14.87	0	0.00	15.15	28	10,602	0.26%
2021/01/27	10	15.40	1	15.55	15.40	9	10,447	0.09%
2021/01/26	10	15.95	0	0.00	15.80	10	10,312	0.10%
2021/01/22	10	15.95	12	16.27	16.45	-2	10,108	-0.02%
2021/01/20	138	16.83	40	16.51	16.45	98	9,854	0.99%	大買/
2021/01/19	2	16.25	20	16.35	16.40	-18	9,414	-0.19%
2021/01/18	0	0.00	2	15.90	15.80	-2	9,220	-0.02%
2021/01/15	21	15.96	11	15.85	15.75	10	9,153	0.11%
2021/01/14	0	0.00	80	16.40	16.30	-80	9,056	-0.88%
2021/01/12	80	15.96	1	15.75	15.80	79	8,918	0.89%
2021/01/11	5	16.10	35	16.26	16.05	-30	8,857	-0.34%
2021/01/06	5	16.71	4	17.05	15.80	1	8,913	0.01%
2021/01/05	0	0.00	25	15.88	16.10	-25	8,190	-0.31%
2020/12/30	1	15.20	0	0.00	15.25	1	7,787	0.01%
2020/12/29	4	15.69	0	0.00	15.50	4	7,718	0.05%
2020/12/28	22	15.86	2	15.25	15.95	20	7,597	0.26%
2020/12/25	0	0.00	4.9	14.88	14.90	-4.9	7,158	-0.07%
2020/12/24	0	0.00	7	14.98	15.00	-7	7,093	-0.10%
2020/12/22	32	14.99	0	0.00	14.60	32	7,008	0.46%
2020/12/21	23	15.19	5	15.10	15.15	18	6,900	0.26%
2020/12/18	10	15.10	3	15.03	15.05	7	6,758	0.10%
2020/12/17	4	15.00	6	14.73	14.85	-2	6,558	-0.03%
2020/12/16	0	0.00	8	14.40	14.35	-8	6,199	-0.13%
2020/12/14	2	14.45	0	0.00	14.40	2	6,155	0.03%
2020/12/10	8	14.31	6	14.42	14.30	2	6,124	0.03%
2020/12/08	5	14.55	0	0.00	14.65	5	5,970	0.08%
2020/12/07	40	14.76	11	14.71	14.85	29	5,900	0.49%
2020/12/04	11	14.45	0	0.00	14.65	11	5,694	0.19%
2020/12/03	10	14.40	15	14.30	14.25	-5	5,445	-0.09%
2020/12/02	15	14.62	5	15.00	15.00	10	5,057	0.20%
2020/12/01	0	0.00	10	13.50	13.65	-10	4,509	-0.22%
2020/11/30	5	13.20	0	0.00	13.20	5	4,363	0.11%
2020/11/26	0	0.00	0.4	12.70	12.80	-0.4	4,154	-0.01%
2020/11/24	2	12.70	0	0.00	12.60	2	4,073	0.05%
2020/11/23	7	12.50	2	12.30	12.35	5	3,774	0.13%
2020/11/20	0	0.00	2	12.00	12.15	-2	3,602	-0.06%
2020/11/19	0	0.00	13	11.85	11.80	-13	3,577	-0.36%
2020/11/18	3	11.85	4	11.75	11.90	-1	3,522	-0.03%
2020/11/16	10	11.75	15	11.80	11.75	-5	3,527	-0.14%
2020/11/13	0	0.00	6	11.24	11.30	-6	3,405	-0.18%
2020/11/11	23	11.21	0	0.00	11.25	23	3,428	0.67%
2020/11/10	2	11.48	2	11.40	11.45	0	3,445	0.00%
2020/10/30	0	0.00	10	11.25	11.05	-10	3,487	-0.29%
2020/10/29	2	11.20	1	11.20	11.20	1	3,513	0.03%
2020/10/28	0	0.00	3	11.35	11.35	-3	3,543	-0.08%
2020/10/27	22	11.74	2	11.55	11.50	20	3,574	0.56%
2020/10/21	12	11.57	0	0.00	11.45	12	3,539	0.34%
2020/10/19	2	11.60	0	0.00	11.60	2	3,593	0.06%
2020/10/16	10	12.05	1	11.90	11.80	9	3,484	0.26%
2020/10/15	5	11.80	15	11.88	11.95	-10	3,391	-0.29%
2020/10/05	0	0.00	0	10.50	10.60	0	3,403	0.00%
2020/09/28	0	0.00	1	10.30	10.25	-1	3,499	-0.03%
2020/09/25	1	10.15	0	0.00	10.15	1	3,570	0.03%
2020/09/24	2	10.50	2	10.60	10.50	0	3,693	0.00%
2020/09/16	0	0.00	5	11.00	11.00	-5	3,812	-0.13%
2020/09/15	5	11.10	3	10.82	11.10	2	3,821	0.05%
2020/09/14	3	10.70	0	0.00	10.70	3	3,893	0.08%
2020/09/11	0	0.00	0.2	10.65	10.65	-0.2	4,002	0.00%
2020/08/31	10	10.85	0	0.00	10.85	10	4,102	0.24%
2020/08/25	0	0.00	1	11.10	11.15	-1	4,282	-0.02%
2020/08/24	0	0.00	100	10.70	10.75	-100	4,292	-2.33%
2020/08/21	1	10.75	50	10.65	10.75	-49	4,367	-1.12%
2020/08/20	100	10.65	60	10.58	10.55	40	4,367	0.92%
2020/08/11	4	11.60	0	0.00	11.55	4	4,280	0.09%
2020/08/10	7	11.66	5	11.40	11.50	2	4,281	0.05%
2020/08/06	10	12.05	0	0.00	11.85	10	4,269	0.23%
2020/07/31	0	0.00	1	11.60	11.85	-1	4,594	-0.02%
2020/07/30	1	11.60	0	0.00	11.55	1	4,597	0.02%
2020/07/28	5	11.35	10	11.19	11.00	-5	4,639	-0.11%
2020/07/27	5	11.75	0	0.00	11.25	5	4,693	0.11%
2020/07/24	40	11.55	0	0.00	11.55	40	4,802	0.83%
2020/07/23	5	12.20	5	12.00	11.95	0	4,778	0.00%
2020/07/17	20	11.80	0	0.00	11.65	20	5,064	0.39%
2020/07/16	20	11.80	0	0.00	11.95	20	5,049	0.40%
2020/07/14	30	11.78	0	0.00	11.75	30	5,139	0.58%
2020/07/10	5	11.95	2	12.10	11.90	3	5,187	0.06%
2020/07/09	0	0.00	2	12.40	12.30	-2	5,174	-0.04%
2020/07/08	5	12.30	0	0.00	12.25	5	5,141	0.10%
2020/07/06	0	0.00	15	12.45	12.50	-15	5,096	-0.29%
2020/07/03	0	0.00	3	12.53	12.65	-3	5,081	-0.06%
2020/07/02	3	12.23	6	12.30	12.25	-3	4,998	-0.06%
2020/06/30	0	0.00	10	11.73	11.90	-10	4,860	-0.21%
2020/06/19	3	12.08	1	11.90	11.90	2	5,021	0.04%
2020/06/18	0	0.00	35	12.31	12.35	-35	4,862	-0.72%
2020/06/16	0	0.00	151	11.70	11.80	-151	4,799	-3.15%	大賣/鉅額交易
2020/06/15	0	0.00	2	11.45	11.40	-2	4,795	-0.04%
2020/06/12	1	11.30	0	0.00	11.40	1	4,819	0.02%
2020/06/11	5	11.95	0	0.00	11.70	5	4,832	0.10%
2020/06/10	136	12.04	0	0.00	11.90	136	4,818	2.82%	大買/鉅額交易
2020/06/09	16	12.05	0	0.00	12.10	16	4,890	0.33%
2020/06/08	1	12.20	0	0.00	12.20	1	4,926	0.02%
2020/06/05	5	12.15	0	0.00	12.30	5	4,906	0.10%
2020/06/04	40	12.10	0	0.00	12.05	40	4,873	0.82%
2020/06/01	0	0.00	11	12.10	12.10	-11	4,924	-0.22%
2020/05/29	5	11.80	0	0.00	11.85	5	4,863	0.10%
2020/05/27	10	11.75	0	0.00	11.75	10	4,777	0.21%
2020/05/26	0	0.00	2	11.85	11.70	-2	4,782	-0.04%
2020/05/21	8	11.40	0	0.00	11.40	8	4,797	0.17%
2020/05/15	1	11.50	0	0.00	11.50	1	4,732	0.02%
2020/05/14	0	0.00	1	11.90	11.70	-1	4,704	-0.02%
2020/05/13	7	12.10	2	12.00	12.10	5	4,681	0.11%
2020/05/11	15	12.45	23	12.45	12.40	-8	4,636	-0.17%
2020/05/08	6	12.73	16	12.73	12.60	-10	4,567	-0.22%
2020/05/07	0	0.00	2	11.80	12.00	-2	4,307	-0.05%
2020/05/06	2	11.70	0	0.00	11.75	2	4,292	0.05%
2020/05/05	7	12.09	0	0.00	11.95	7	4,264	0.16%
2020/04/30	19	12.43	0	0.00	12.35	19	4,270	0.44%
2020/04/29	4	12.46	5	12.33	12.25	-1	4,229	-0.02%
2020/04/28	1	12.05	0	0.00	11.90	1	4,133	0.02%
2020/04/27	0	0.00	30	12.10	12.00	-30	4,184	-0.72%
2020/04/24	0	0.00	3	12.10	11.90	-3	4,223	-0.07%
2020/04/23	4	11.83	2	12.13	12.25	2	4,130	0.05%
2020/04/22	0	0.00	1	11.00	11.15	-1	3,913	-0.03%
2020/04/17	39	11.77	8	11.76	11.35	31	3,884	0.80%
2020/04/16	1	11.05	3	10.70	11.30	-2	3,743	-0.05%
2020/04/15	8	10.54	11	10.66	10.80	-3	3,609	-0.08%
2020/04/14	0	0.00	12	10.35	10.30	-12	3,605	-0.33%
2020/04/13	6	10.07	0	0.00	10.05	6	3,592	0.17%
2020/04/10	4	10.25	0	0.00	10.35	4	3,591	0.11%
2020/04/09	10	10.30	0	0.00	10.35	10	3,620	0.28%
2020/04/08	1	10.20	0	0.00	10.50	1	3,707	0.03%
2020/04/07	0	0.00	6	10.23	10.25	-6	3,657	-0.16%
2020/03/31	9	9.84	0	0.00	9.69	9	3,542	0.25%
2020/03/20	0	0.00	12	8.71	8.81	-12	3,384	-0.35%
2020/03/19	12	8.09	0	0.00	8.01	12	3,359	0.36%
2020/03/18	0	0.00	9	9.09	8.90	-9	3,326	-0.27%
2020/03/17	0	0.00	2	9.07	8.90	-2	3,297	-0.06%
2020/03/13	10	10.20	2	10.15	10.20	8	3,247	0.25%
2020/03/12	0	0.00	20	11.05	11.15	-20	3,170	-0.63%
2020/03/11	1	12.35	0	0.00	12.15	1	3,241	0.03%
2020/03/10	10	12.30	0	0.00	12.35	10	3,230	0.31%
2020/03/09	12	12.80	0	0.00	12.35	12	3,264	0.37%
2020/03/06	50	13.30	0	0.00	13.30	50	3,237	1.54%
2020/03/05	3	13.40	7	13.43	13.40	-4	3,257	-0.12%
2020/03/04	1	12.95	0	0.00	12.80	1	3,125	0.03%
2020/03/03	2	12.95	0	0.00	12.90	2	3,140	0.06%
2020/02/27	10	12.90	10	12.90	12.80	0	3,187	0.00%
2020/02/24	2	12.90	0	0.00	12.95	2	3,111	0.06%
2020/02/21	2	13.15	0	0.00	13.20	2	3,122	0.06%
2020/02/19	0	0.00	1	13.15	13.25	-1	3,295	-0.03%
2020/02/17	10	13.15	0	0.00	13.05	10	3,388	0.30%
2020/02/14	0	0.00	5	13.35	13.35	-5	3,417	-0.15%
2020/02/11	1	13.20	0	0.00	13.20	1	3,486	0.03%
2020/02/05	3	13.15	0	0.00	13.40	3	3,642	0.08%
2020/02/04	0	0.00	1	12.50	12.80	-1	3,548	-0.03%
2020/02/03	1	12.20	0	0.00	12.25	1	3,550	0.03%
2020/01/31	5	13.25	1	13.50	13.10	4	3,493	0.11%
2020/01/30	1	13.50	10	13.75	13.50	-9	3,452	-0.26%
2020/01/20	23	15.38	0	0.00	14.95	23	3,383	0.68%
2020/01/16	0	0.00	10	15.15	15.20	-10	3,301	-0.30%
2020/01/13	10	15.08	1	15.15	15.30	9	3,257	0.28%
2020/01/09	0	0.00	10	14.70	14.75	-10	3,267	-0.31%
2020/01/07	2	14.70	20	14.65	14.60	-18	3,265	-0.55%
2020/01/03	1	15.00	3	15.00	15.00	-2	3,601	-0.06%
2020/01/02	4	15.54	15	15.21	15.25	-11	3,583	-0.31%
2019/12/30	1	14.90	1	14.90	14.85	0	3,496	0.00%
2019/12/27	0	0.00	15	15.15	15.00	-15	3,526	-0.43%
2019/12/25	0	0.00	1	15.20	15.25	-1	3,572	-0.03%
2019/12/24	1	15.30	7	15.21	15.30	-6	3,692	-0.16%
2019/12/23	1	15.25	0	0.00	15.25	1	3,724	0.03%
2019/12/20	6	15.35	0	0.00	15.20	6	3,719	0.16%
2019/12/17	0	0.00	12	15.05	15.10	-12	3,949	-0.30%
2019/12/16	0	0.00	12	15.03	15.10	-12	3,997	-0.30%
2019/12/13	1	14.65	10	14.55	14.60	-9	4,080	-0.22%
2019/12/12	0	0.00	8	14.80	14.80	-8	4,131	-0.19%
2019/12/11	1	14.80	0	0.00	14.80	1	4,231	0.02%
2019/12/09	21	15.15	0	0.00	15.10	21	4,619	0.45%
2019/12/06	13	15.52	2	15.40	15.20	11	4,706	0.23%
2019/12/05	2	15.93	0	0.00	15.95	2	4,587	0.04%
2019/12/02	6	15.60	0	0.00	15.30	6	4,675	0.13%
2019/11/29	0	0.00	30	15.80	15.70	-30	4,700	-0.64%
2019/11/28	0	0.00	10	16.05	16.05	-10	4,861	-0.21%
2019/11/27	2	16.05	1	16.10	16.10	1	5,212	0.02%
2019/11/26	0	0.00	10	15.90	15.75	-10	5,583	-0.18%
2019/11/22	1	15.90	8	15.84	15.85	-7	5,919	-0.12%
2019/11/20	1	15.80	5	16.00	15.90	-4	6,359	-0.06%
2019/11/18	0	0.00	2	15.78	15.75	-2	6,606	-0.03%
2019/11/15	9	15.23	0	0.00	15.30	9	6,786	0.13%
2019/11/13	3	15.05	15	15.14	15.10	-12	7,387	-0.16%
2019/11/11	11	14.70	0	0.00	14.55	11	7,736	0.14%
2019/11/08	0	0.00	4	15.20	15.20	-4	7,774	-0.05%
2019/11/06	14	15.26	10	15.55	15.25	4	8,107	0.05%
2019/11/05	0	0.00	11	16.00	16.05	-11	8,027	-0.14%
2019/11/01	0	0.00	0.7	16.15	16.20	-0.7	8,226	-0.01%
2019/10/29	0	0.00	20	16.44	16.15	-20	8,328	-0.24%
2019/10/28	0	0.00	5	16.35	16.30	-5	8,370	-0.06%
2019/10/24	11	16.25	4	16.30	16.35	7	8,454	0.08%
2019/10/23	10	16.18	10	16.20	16.15	0	8,615	0.00%
2019/10/18	17	16.23	5	16.00	16.05	12	8,739	0.14%
2019/10/16	5	16.35	0	0.00	15.95	5	8,778	0.06%
2019/10/15	25	16.20	0	0.00	16.20	25	8,782	0.28%
2019/10/09	17	16.27	4	16.60	16.00	13	8,838	0.15%
2019/10/07	1	17.50	0	0.00	17.45	1	8,875	0.01%
2019/10/04	0	0.00	2	17.55	17.55	-2	8,956	-0.02%
2019/10/01	1	17.45	6	17.35	17.35	-5	9,072	-0.06%
2019/09/25	10	18.35	0.4	18.15	18.15	9.6	8,918	0.11%
2019/09/24	18	18.49	0	0.00	18.30	18	8,980	0.20%
2019/09/23	0	0.00	25	18.30	18.75	-25	8,829	-0.28%
2019/09/19	0	0.00	5	18.70	18.45	-5	8,677	-0.06%
2019/09/18	0	0.00	9.1	18.84	18.55	-9.1	8,635	-0.11%
2019/09/17	2	18.65	6.4	18.57	18.65	-4.4	8,533	-0.05%
2019/09/12	125	19.13	103	18.61	18.65	22	8,453	0.26%	大買/大賣/
2019/09/11	1	18.25	0	0.00	18.25	1	8,047	0.01%
2019/09/10	32	18.56	31	18.02	18.00	1	8,001	0.01%
2019/09/09	1	18.40	0	0.00	18.40	1	7,886	0.01%
2019/09/04	0	0.00	5	18.10	18.20	-5	7,761	-0.06%
2019/09/03	3	18.30	30	18.14	18.10	-27	7,700	-0.35%
2019/08/30	28	18.94	10	18.80	18.55	18	7,474	0.24%
2019/08/29	62	18.21	36	18.94	19.00	26	7,108	0.37%
2019/08/28	0	0.00	5	17.85	17.75	-5	6,666	-0.08%
2019/08/23	1	18.45	6	18.39	18.45	-5	6,118	-0.08%
2019/08/22	1	18.20	2	17.95	18.15	-1	5,847	-0.02%
2019/08/21	0	0.00	3	17.90	17.95	-3	5,674	-0.05%
2019/08/20	43	17.94	25	17.65	17.65	18	5,477	0.33%
2019/08/19	51	17.51	47.9	17.74	17.80	3.1	5,252	0.06%
2019/08/16	6	17.06	4	17.06	16.95	2	4,986	0.04%
2019/08/15	2	17.00	2	17.00	17.00	0	4,869	0.00%
2019/08/14	46	16.87	30	16.86	16.85	16	4,660	0.34%
2019/08/13	3	16.48	14	16.50	16.50	-11	4,530	-0.24%
2019/08/12	40	16.51	25	16.25	16.25	15	4,451	0.34%
2019/08/08	15	16.25	13	16.30	16.20	2	4,229	0.05%
2019/08/05	10	16.30	0	0.00	15.55	10	4,153	0.24%
2019/08/02	0	0.00	1	15.80	15.90	-1	4,055	-0.02%
2019/08/01	0	0.00	10	15.45	15.55	-10	3,981	-0.25%
2019/07/30	5	15.50	5.1	16.09	15.60	-0.1	3,978	0.00%
2019/07/29	0	0.00	5	15.95	16.10	-5	3,930	-0.13%
2019/07/25	6	16.04	2.4	15.83	15.70	3.6	3,794	0.10%
2019/07/24	0	0.00	1	15.80	15.65	-1	3,630	-0.03%
2019/07/22	2	15.40	3	15.50	15.60	-1	3,567	-0.03%
2019/07/19	3	15.60	10	15.55	15.60	-7	3,657	-0.19%
2019/07/18	2	15.10	0	0.00	15.15	2	3,589	0.06%
2019/07/16	10	15.55	0	0.00	15.50	10	3,690	0.27%
2019/07/15	10	15.85	0	0.00	15.55	10	3,692	0.27%
2019/07/11	1	15.35	1	15.50	15.35	0	3,594	0.00%
2019/07/05	1	14.30	0	0.00	14.40	1	3,769	0.03%
2019/07/03	5	14.45	0	0.00	14.45	5	4,297	0.12%
2019/07/02	5	14.75	0	0.00	14.65	5	4,427	0.11%
2019/06/21	0	0.00	8	14.74	14.40	-8	5,351	-0.15%
2019/06/20	8	15.00	0	0.00	14.90	8	5,540	0.14%
2019/06/05	0	0.00	2	14.65	14.60	-2	6,376	-0.03%
2019/06/04	2	14.60	0	0.00	14.60	2	6,367	0.03%
2019/05/29	0	0.00	3	14.35	14.30	-3	6,406	-0.05%
2019/05/23	6	14.48	3	14.15	13.85	3	6,603	0.05%
2019/05/21	0	0.00	1	13.80	13.80	-1	6,356	-0.02%
2019/05/10	5	14.95	4	14.20	14.15	1	6,535	0.02%
2019/05/09	0	0.00	5	15.25	14.90	-5	6,436	-0.08%
2019/05/08	0	0.00	3	15.25	15.25	-3	6,385	-0.05%
2019/05/06	5	15.55	0	0.00	15.45	5	6,377	0.08%
2019/05/03	3	15.75	0	0.00	15.95	3	6,356	0.05%
2019/04/25	9	15.91	0	0.00	16.00	9	6,249	0.14%
2019/04/22	0	0.00	7	16.96	17.05	-7	6,054	-0.12%
2019/04/18	0	0.00	16	16.58	16.30	-16	5,908	-0.27%
2019/04/17	3	16.40	23.7	16.40	16.35	-20.7	5,789	-0.36%
2019/04/16	5	16.35	0	0.00	16.35	5	5,718	0.09%
2019/04/15	5	16.10	0	0.00	16.30	5	5,664	0.09%
2019/04/12	3	15.85	10	16.90	15.85	-7	5,538	-0.13%
2019/04/10	0	0.00	1	17.50	17.50	-1	5,064	-0.02%
2019/04/09	1	17.60	0	0.00	17.05	1	4,794	0.02%
2019/04/03	2	15.85	0	0.00	16.10	2	4,359	0.05%
2019/04/02	10	15.80	0	0.00	15.85	10	4,295	0.23%
2019/03/29	5	15.85	2.1	15.80	15.90	2.9	4,027	0.07%
2019/03/28	0	16.10	0	0.00	16.20	0	3,821	0.00%
2019/03/27	22	15.96	0	0.00	15.90	22	3,668	0.60%
2019/03/26	0	0.00	14	15.88	16.10	-14	3,533	-0.40%
2019/03/25	3	15.45	1	15.10	15.05	2	3,254	0.06%
2019/03/19	0	0.00	10	14.80	14.75	-10	2,993	-0.33%
2019/03/18	10	15.00	0	0.00	14.90	10	2,952	0.34%
2019/03/14	25	14.58	0	0.00	14.65	25	2,557	0.98%
2019/03/07	0	0.00	1	13.50	13.45	-1	2,455	-0.04%
2019/02/25	1	14.15	3	14.65	14.65	-2	2,409	-0.08%
2019/02/21	0	0.00	3	13.70	13.70	-3	2,316	-0.13%
2019/02/20	3	13.35	5	13.30	13.85	-2	2,340	-0.09%
2019/02/19	3	13.60	2	13.40	13.65	1	2,304	0.04%
2019/02/18	2	13.85	0	0.00	13.60	2	2,382	0.08%
2019/02/15	0	0.00	3	13.95	14.00	-3	2,337	-0.13%
2019/02/14	1	13.45	0	0.00	13.60	1	2,240	0.04%
2019/02/13	7	13.56	3	14.15	13.70	4	2,261	0.18%
2019/02/12	3	13.60	0	0.00	13.60	3	2,123	0.14%
2019/01/30	0	0.00	6	12.15	12.10	-6	2,040	-0.29%
2019/01/28	0	0.00	5	12.20	12.25	-5	2,285	-0.22%
2019/01/24	0	0.00	2	12.05	11.95	-2	2,323	-0.09%
2019/01/23	2	12.20	0	0.00	12.10	2	2,393	0.08%
2019/01/17	0	0.00	1.3	12.20	12.25	-1.3	2,626	-0.05%
2019/01/15	0	0.00	5	12.25	12.25	-5	2,947	-0.17%
2019/01/14	0	0.00	0.4	12.35	12.45	-0.4	3,127	-0.01%
2019/01/11	5	12.88	0	0.00	12.70	5	3,224	0.16%
2019/01/10	0	0.00	0.3	12.00	12.05	-0.3	3,243	-0.01%
2019/01/03	0	0.00	1	12.00	12.00	-1	4,520	-0.02%
2019/01/02	0	0.00	5	12.05	12.05	-5	4,743	-0.11%
2018/12/26	0	0.00	5	11.80	11.80	-5	5,659	-0.09%
2018/12/17	5	12.60	0	0.00	12.55	5	5,961	0.08%
2018/12/12	0	0.00	0.8	12.35	12.45	-0.8	6,011	-0.01%
2018/12/07	0	0.00	1	12.45	12.45	-1	6,105	-0.02%
2018/12/06	0	0.00	4	12.28	12.15	-4	6,146	-0.07%
2018/12/05	1	12.85	2	12.60	12.70	-1	6,111	-0.02%
2018/12/04	5.3	12.89	7.4	12.62	12.90	-2.1	6,048	-0.03%
2018/11/21	5	7.24	0	0.00	7.35	5	5,869	0.09%
2018/11/20	50	7.45	3	7.53	7.45	47	5,854	0.80%
2018/11/19	0	0.00	28	7.63	7.63	-28	5,854	-0.48%
2018/11/16	3	7.62	10	7.51	7.56	-7	5,848	-0.12%
2018/11/15	6	7.36	0	0.00	7.40	6	5,877	0.10%
2018/11/14	4	7.81	4	7.76	7.80	0	5,836	0.00%
2018/11/13	4	7.59	0	0.00	7.62	4	5,840	0.07%
2018/11/08	0	0.00	19	7.86	7.80	-19	5,924	-0.32%
2018/11/07	0	0.00	14	7.90	7.90	-14	5,917	-0.24%
2018/11/05	0	0.00	2	7.83	7.84	-2	5,940	-0.03%
2018/11/02	0	0.00	1	7.09	7.13	-1	5,968	-0.02%
2018/11/01	3	7.28	0	0.00	7.10	3	6,125	0.05%
2018/10/25	15	6.87	10	7.06	6.88	5	6,157	0.08%
2018/10/22	1	7.92	0	0.00	7.85	1	5,980	0.02%
2018/10/19	1	8.10	0	0.00	7.99	1	5,926	0.02%
2018/10/17	2	8.90	7	8.72	8.62	-5	5,781	-0.09%
2018/10/16	3	9.08	0	0.00	8.74	3	5,819	0.05%
2018/10/15	2	8.39	0	0.00	8.68	2	5,795	0.03%
2018/10/12	1	8.59	0	0.00	8.65	1	5,787	0.02%
2018/10/11	9	8.98	0	0.00	8.98	9	5,742	0.16%
2018/10/09	5	10.19	0	0.00	9.97	5	5,893	0.08%
2018/10/08	8	10.21	0	0.00	10.30	8	6,220	0.13%
2018/10/05	2	10.60	0	0.00	10.70	2	6,270	0.03%
2018/10/04	10	11.30	10	11.40	11.30	0	6,077	0.00%
2018/10/03	23	12.35	5	12.20	12.00	18	5,960	0.30%
2018/10/02	2	11.90	23	11.87	12.50	-21	5,819	-0.36%
2018/10/01	10	11.55	2	11.50	11.50	8	5,625	0.14%
2018/09/28	0	0.00	12	11.49	11.20	-12	5,497	-0.22%
2018/09/27	10	11.25	7	11.75	11.40	3	5,304	0.06%
2018/09/26	2	11.30	9.4	11.30	11.30	-7.4	4,790	-0.16%
2018/09/17	1	10.50	0	0.00	10.45	1	4,633	0.02%
2018/09/11	0	0.00	5	9.90	10.10	-5	4,723	-0.11%
2018/09/10	5	9.95	0	0.00	9.37	5	4,691	0.11%
2018/08/29	0	0.00	100	10.25	10.20	-100	5,333	-1.87%
2018/08/21	20	10.25	0	0.00	10.30	20	6,642	0.30%
2018/08/09	0	0.00	5	11.00	10.95	-5	6,358	-0.08%
2018/08/08	5	11.26	18	10.94	11.05	-13	6,357	-0.20%
2018/08/07	10	11.00	40	10.65	10.55	-30	6,185	-0.49%
2018/08/06	16	10.84	2	11.00	11.00	14	6,114	0.23%
2018/08/03	1	10.05	0	0.00	10.10	1	5,991	0.02%
2018/08/02	0	0.00	5	10.30	10.20	-5	5,967	-0.08%
2018/08/01	0	0.00	6	10.40	10.30	-6	5,936	-0.10%
2018/07/30	0	0.00	30	10.25	10.25	-30	5,907	-0.51%
2018/07/26	6	10.25	0	0.00	10.20	6	5,871	0.10%
2018/07/25	0	0.00	13	10.32	10.40	-13	5,848	-0.22%
2018/07/24	2	10.30	3	10.35	10.30	-1	5,821	-0.02%
2018/07/23	33	10.28	6	10.35	10.20	27	5,801	0.47%
2018/07/20	3	10.73	0	0.00	10.65	3	5,735	0.05%
2018/07/19	0	0.00	10	10.60	10.70	-10	5,692	-0.18%
2018/07/18	56	11.02	11	11.10	11.05	45	5,578	0.81%
2018/07/17	27	11.89	0	0.00	11.65	27	5,430	0.50%
2018/07/16	5	11.05	62	11.31	11.90	-57	5,096	-1.12%
2018/07/13	71	11.16	0	0.00	10.85	71	4,651	1.53%
2018/07/12	0	0.00	1	10.80	10.80	-1	4,529	-0.02%
2018/07/11	0	0.00	3	10.85	10.80	-3	4,484	-0.07%
2018/07/10	0	0.00	2	10.85	10.80	-2	4,425	-0.05%
2018/07/09	16	10.47	0	0.00	10.80	16	4,279	0.37%
2018/07/06	1	9.91	17	9.75	10.00	-16	4,070	-0.39%
2018/07/02	5	10.15	3	10.30	10.00	2	3,983	0.05%
2018/06/29	3	10.35	1	10.00	10.15	2	3,924	0.05%
2018/06/25	0	0.00	4	10.58	10.35	-4	3,702	-0.11%
2018/06/21	7	9.85	0	0.00	9.94	7	3,459	0.20%
2018/06/20	0	0.00	11	9.33	9.55	-11	3,422	-0.32%
2018/06/19	3	9.90	2	9.91	9.83	1	3,384	0.03%
2018/06/14	2	9.73	3	9.81	9.72	-1	3,376	-0.03%
2018/06/13	11	10.45	465	10.03	10.00	-454	3,319	-13.68%	大賣/鉅額交易
2018/06/12	2	9.80	0	0.00	9.70	2	3,210	0.06%
2018/06/08	3	10.08	35	10.20	10.10	-32	2,953	-1.08%
2018/06/07	2	10.70	10	11.00	10.60	-8	2,794	-0.29%
2018/06/06	12	10.38	6	10.40	10.40	6	2,613	0.23%
2018/06/05	3	10.85	2	10.90	10.70	1	2,513	0.04%
2018/06/04	32	10.17	5	10.05	11.15	27	2,354	1.15%
2018/06/01	21	10.83	5	10.25	10.25	16	2,057	0.78%
2018/05/31	4	10.25	0	0.00	10.50	4	1,723	0.23%
2018/05/30	5	9.34	3	9.00	9.55	2	1,379	0.14%
2018/05/29	3	8.29	10	8.04	8.69	-7	1,125	-0.62%
2018/05/28	0	0.00	10	7.95	7.90	-10	1,017	-0.98%
2018/05/23	0	0.00	0.7	7.81	7.86	-0.7	997	-0.07%
2018/05/22	0	0.00	10	8.00	7.96	-10	1,006	-0.99%
2018/05/17	0	0.00	2	7.45	7.84	-2	1,001	-0.20%
2018/05/14	0	0.00	5	8.10	8.11	-5	958	-0.52%
2018/05/11	5	8.18	0	0.00	8.11	5	959	0.52%
2018/05/08	2	8.11	0	0.00	8.11	2	978	0.20%
2018/04/19	0	0.00	5	8.61	8.57	-5	1,022	-0.49%
2018/04/18	5	8.69	0.3	8.55	8.61	4.7	1,026	0.46%
2018/04/17	5	8.63	0	0.00	8.61	5	1,028	0.49%
2018/04/10	5	9.10	6	8.96	9.01	-1	1,053	-0.09%
2018/04/09	6	8.90	0	0.00	8.74	6	1,023	0.59%
2018/03/21	0	0.00	3	9.15	9.10	-3	1,103	-0.27%
2018/03/20	3	9.20	0	0.00	9.28	3	1,100	0.27%
2018/03/16	0	8.92	0	0.00	8.97	0	1,078	0.00%
2018/03/09	0	0.00	1	8.91	8.92	-1	1,099	-0.09%
2018/03/08	0	0.00	2	8.81	8.80	-2	1,109	-0.18%
2018/03/06	0	0.00	0.9	8.62	8.69	-0.9	1,206	-0.08%
2018/03/01	0	0.00	1	8.84	8.83	-1	1,597	-0.06%
2018/02/27	0	0.00	0.6	8.88	8.88	-0.6	1,685	-0.04%
2018/02/26	1	9.04	0	0.00	8.95	1	1,746	0.06%
2018/02/23	0.9	8.62	0	0.00	8.73	0.9	1,824	0.05%
2018/02/12	2	8.16	0	0.00	8.20	2	2,261	0.09%
2018/02/02	0	0.00	5	9.07	9.11	-5	2,229	-0.22%
2018/02/01	5	9.10	0	0.00	9.10	5	2,227	0.22%
2018/01/18	0	0.00	5	9.29	9.28	-5	2,288	-0.22%
2018/01/17	0	0.00	5	9.17	9.28	-5	2,282	-0.22%
2018/01/12	10	9.19	0	0.00	9.20	10	2,258	0.44%
2018/01/10	0	0.00	6	9.23	9.19	-6	2,243	-0.27%
2018/01/03	0	0.00	5	9.41	9.37	-5	2,195	-0.23%