華泰 (2329)-兆豐-忠孝券商分點個股進出

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
61.7
漲跌
▼1.1
漲幅
-1.75%
成交量
6,556張
產業
上市半導體類股
617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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	15	63.05	12	61.88	61.70	3	33,592	0.01%
2024/05/02	1	62.30	1	63.00	62.80	0	34,018	0.00%
2024/04/30	3	64.17	3	64.10	64.10	0	34,288	0.00%
2024/04/29	4	64.78	3	64.90	64.70	1	34,831	0.00%
2024/04/26	3	63.30	5	62.76	62.90	-2	36,360	-0.01%
2024/04/25	14	63.07	23.4	62.71	62.60	-9.4	37,672	-0.02%
2024/04/24	29	62.29	12.5	62.25	62.50	16.5	38,074	0.04%
2024/04/23	2	59.70	10.1	59.89	60.10	-8.1	38,862	-0.02%
2024/04/22	13.7	60.47	44	58.78	58.40	-30.3	39,794	-0.08%
2024/04/19	10.5	65.19	15	64.57	64.60	-4.5	39,505	-0.01%
2024/04/18	30	68.21	240	69.73	67.60	-210	39,578	-0.53%	大賣/鉅額交易
2024/04/17	217	69.98	24	68.02	70.10	193	39,749	0.49%	大買/鉅額交易
2024/04/16	21.1	65.67	9	65.31	63.80	12.1	39,760	0.03%
2024/04/15	11	68.04	13	68.39	68.70	-2	39,849	-0.01%
2024/04/12	19	68.56	215	67.83	67.70	-196	39,702	-0.49%	大賣/鉅額交易
2024/04/11	270	70.50	40	69.93	69.20	230	39,507	0.58%	大買/鉅額交易
2024/04/10	30	67.92	36	68.47	69.70	-6	38,744	-0.02%
2024/04/09	28	65.25	19	64.99	64.80	9	37,946	0.02%
2024/04/08	22.2	66.35	11	66.54	66.30	11.2	37,819	0.03%
2024/04/03	7	65.39	10	65.07	65.20	-3	37,746	-0.01%
2024/04/02	14.3	66.14	15	65.47	65.50	-0.8	37,755	0.00%
2024/04/01	2	66.65	3	66.67	66.10	-1	37,832	0.00%
2024/03/28	10	66.43	10	65.40	65.40	0	37,812	0.00%
2024/03/27	8	66.24	7	66.40	66.40	1	37,778	0.00%
2024/03/26	33.1	66.75	25	66.14	65.90	8.1	37,839	0.02%
2024/03/25	10	68.93	5.2	68.48	68.20	4.9	37,583	0.01%
2024/03/22	19.1	69.91	12.1	69.66	68.70	7	37,745	0.02%
2024/03/21	9.3	69.23	6	69.53	68.60	3.3	37,517	0.01%
2024/03/20	13.1	69.05	9	69.16	69.20	4.1	37,717	0.01%
2024/03/19	14	69.09	10	68.66	68.60	4	37,982	0.01%
2024/03/18	26	69.10	181	70.65	71.00	-155	37,687	-0.41%	大賣/鉅額交易
2024/03/15	7	65.24	1	65.90	65.00	6	37,075	0.02%
2024/03/14	5.4	65.30	5	65.54	64.90	0.4	37,195	0.00%
2024/03/13	5.7	66.83	11.4	66.13	66.20	-5.7	37,689	-0.02%
2024/03/12	1	67.80	1.2	68.40	67.80	-0.2	37,976	0.00%
2024/03/11	9	68.37	16	68.68	68.00	-7	38,606	-0.02%
2024/03/08	56.4	68.69	71	68.83	67.30	-14.7	39,814	-0.04%
2024/03/07	28.1	69.57	29	68.42	68.30	-0.9	41,145	0.00%
2024/03/06	44	71.08	48	70.34	70.10	-4	42,862	-0.01%
2024/03/05	18	71.44	8.1	72.21	71.40	9.9	45,935	0.02%
2024/03/04	60	72.19	55	71.07	71.00	5	47,851	0.01%
2024/03/01	29	72.50	34	72.11	71.40	-5	49,003	-0.01%
2024/02/29	51.2	72.95	38	72.51	72.40	13.2	48,764	0.03%
2024/02/27	185.2	73.85	77	73.61	71.90	108.2	48,072	0.23%	大買/鉅額交易
2024/02/26	83.2	74.50	63	75.48	74.20	20.2	47,394	0.04%
2024/02/23	268.3	82.71	159	80.86	77.10	109.3	46,942	0.23%	大買/大賣/鉅額交易
2024/02/22	67.6	84.06	152	85.88	82.80	-84.4	44,967	-0.19%	大賣/
2024/02/21	36.1	79.33	76	80.31	81.60	-39.9	42,907	-0.09%
2024/02/20	77	74.77	69	74.52	74.20	8	41,744	0.02%
2024/02/19	167	73.36	155	74.58	74.90	12	42,514	0.03%	大買/大賣/
2024/02/16	42	74.11	23	76.40	77.40	19	41,516	0.05%
2024/02/15	113	68.77	70	68.45	70.40	43	41,053	0.10%	大買/
2024/02/05	44	64.37	2	64.50	64.00	42	40,532	0.10%
2024/02/02	41	65.21	42.6	64.90	64.60	-1.6	40,662	0.00%
2024/02/01	53	64.41	39	64.17	64.10	14	41,656	0.03%
2024/01/31	47	63.42	34	63.64	63.70	13	43,155	0.03%
2024/01/30	40	62.79	53	63.22	63.50	-13	42,833	-0.03%
2024/01/29	37	59.89	37	61.17	61.20	0	42,493	0.00%
2024/01/26	13	61.52	19	61.03	60.50	-6	42,731	-0.01%
2024/01/25	20	63.27	26	62.60	63.20	-6	42,491	-0.01%
2024/01/24	16	62.78	34	62.82	62.70	-18	42,048	-0.04%
2024/01/23	15	62.71	19	63.14	62.70	-4	41,855	-0.01%
2024/01/22	82	65.36	43.2	64.60	64.40	38.8	41,336	0.09%
2024/01/19	51.2	62.52	77.4	62.58	62.20	-26.2	39,919	-0.07%
2024/01/18	69.4	59.34	63	59.63	58.90	6.4	38,710	0.02%
2024/01/17	52	60.76	62	60.63	59.80	-10	38,324	-0.03%
2024/01/16	111	60.78	71	60.18	60.30	40	37,521	0.11%	大買/
2024/01/15	14	57.78	3	57.67	57.90	11	36,513	0.03%
2024/01/12	9	57.39	2	57.05	57.40	7	36,359	0.02%
2024/01/11	15	56.36	41	56.91	57.50	-26	35,996	-0.07%
2024/01/10	15	55.25	24	55.45	55.70	-9	35,326	-0.03%
2024/01/09	16	54.09	6	53.87	53.50	10	34,873	0.03%
2024/01/08	4	53.88	4	53.40	53.00	0	34,613	0.00%
2024/01/05	3	53.63	3	53.87	54.20	0	34,721	0.00%
2024/01/04	7	53.03	0	0.00	52.50	7	34,824	0.02%
2024/01/03	4	53.43	4	53.35	53.30	0	35,051	0.00%
2023/12/29	2	54.50	4	54.35	54.50	-2	35,582	-0.01%
2023/12/28	4	54.25	1	54.80	54.20	3	35,657	0.01%
2023/12/27	15	55.13	8	54.73	54.70	7	35,887	0.02%
2023/12/26	0	0.00	14	55.48	55.60	-14	36,254	-0.04%
2023/12/25	1	55.30	2	55.85	55.10	-1	36,387	0.00%
2023/12/22	1	55.40	2	55.85	55.20	-1	36,387	0.00%
2023/12/21	3	55.13	3	55.27	55.20	0	36,415	0.00%
2023/12/20	1	56.50	0	0.00	56.60	1	36,337	0.00%
2023/12/19	9	56.43	6	57.18	56.40	3	36,401	0.01%
2023/12/18	3	59.00	6	57.90	57.60	-3	36,228	-0.01%
2023/12/15	6	59.60	4	60.03	58.50	2	36,250	0.01%
2023/12/14	9	61.57	2	62.10	60.60	7	35,925	0.02%
2023/12/13	6	60.98	12	61.04	61.60	-6	35,431	-0.02%
2023/12/12	18	60.53	12	61.23	60.20	6	35,312	0.02%
2023/12/11	18	60.68	14	60.79	60.50	4	35,038	0.01%
2023/12/08	8	61.40	8	60.56	60.60	0	34,812	0.00%
2023/12/07	7	62.03	15	62.29	61.50	-8	34,263	-0.02%
2023/12/06	36	63.59	50	62.54	62.30	-14	33,966	-0.04%
2023/12/05	61	64.10	54	63.63	63.70	7	33,394	0.02%
2023/12/04	73	65.98	60	65.24	64.90	13	32,104	0.04%
2023/12/01	69	61.67	81	62.10	64.00	-12	30,362	-0.04%
2023/11/30	108	59.15	97	59.27	59.30	11	28,309	0.04%	大買/
2023/11/29	35	55.24	89.9	57.62	58.30	-54.9	25,051	-0.22%
2023/11/28	40	51.32	107	51.17	53.00	-67	23,339	-0.29%	大賣/
2023/11/27	8	47.55	32	48.28	48.25	-24	22,453	-0.11%
2023/11/24	21	48.03	14	47.84	47.80	7	22,408	0.03%
2023/11/22	11	48.25	6	48.89	49.10	5	23,064	0.02%
2023/11/21	29	49.53	11	49.00	48.85	18	23,155	0.08%
2023/11/20	13	48.88	14	48.93	49.05	-1	23,552	0.00%
2023/11/17	77	48.25	74	48.31	48.60	3	23,882	0.01%
2023/11/16	159	49.29	132	49.13	47.60	27	23,936	0.11%	大買/大賣/
2023/11/15	54	49.58	45	49.82	48.90	9	22,601	0.04%
2023/11/14	21	48.65	75	48.50	48.40	-54	23,267	-0.23%
2023/11/13	28	47.69	60.1	47.51	47.80	-32.1	23,355	-0.14%
2023/11/10	58	46.81	49	46.21	47.10	9	23,826	0.04%
2023/11/09	98.1	47.07	46.1	47.19	46.40	52	23,355	0.22%
2023/11/08	18	47.83	94	47.60	49.00	-76	21,885	-0.35%
2023/11/07	21	44.57	0	0.00	44.55	21	20,088	0.10%
2023/11/06	20	44.17	2	44.30	44.35	18	20,325	0.09%
2023/11/03	8.1	44.43	15	44.20	44.15	-6.9	20,374	-0.03%
2023/11/02	1	43.55	34	43.51	43.55	-33	20,298	-0.16%
2023/11/01	26	41.90	10	42.05	42.05	16	20,381	0.08%
2023/10/31	26	42.50	26	42.79	41.40	0	20,638	0.00%
2023/10/30	15	42.30	52	42.97	43.15	-37	20,820	-0.18%
2023/10/27	33	43.24	19	43.81	42.60	14	21,039	0.07%
2023/10/26	23	43.56	38	43.48	43.40	-15	23,202	-0.06%
2023/10/25	46	43.13	24	42.64	42.50	22	25,412	0.09%
2023/10/24	20	42.60	35	43.08	43.40	-15	26,472	-0.06%
2023/10/23	11	41.72	20	42.13	42.25	-9	28,862	-0.03%
2023/10/20	18	41.65	21	41.91	41.65	-3	29,178	-0.01%
2023/10/19	20	41.31	13	41.37	41.35	7	30,498	0.02%
2023/10/18	15	41.52	2	41.60	41.40	13	31,343	0.04%
2023/10/17	1	43.50	1	43.00	42.55	0	31,695	0.00%
2023/10/16	4	42.20	46	41.91	42.60	-42	32,822	-0.13%
2023/10/13	15	43.52	6	43.57	43.30	9	34,618	0.03%
2023/10/12	94	44.10	53	44.45	44.20	41	35,274	0.12%
2023/10/11	10	43.24	21	44.17	43.50	-11	35,856	-0.03%
2023/10/06	16	44.69	21.5	44.03	43.70	-5.5	36,649	-0.02%
2023/10/05	2	43.35	19	43.38	43.20	-17	36,354	-0.05%
2023/10/04	9.5	42.99	1	43.00	43.00	8.5	36,541	0.02%
2023/10/03	79	43.98	63.3	44.09	43.70	15.8	36,799	0.04%
2023/10/02	39.3	43.83	41	43.71	43.65	-1.8	36,713	0.00%
2023/09/28	0	0.00	1	41.70	42.00	-1	36,905	0.00%
2023/09/27	1	40.50	1	41.20	41.30	0	37,408	0.00%
2023/09/26	2	41.20	1	42.20	41.00	1	37,954	0.00%
2023/09/25	0	0.00	0.3	41.45	41.55	-0.3	38,175	0.00%
2023/09/22	13	41.41	0	0.00	41.75	13	38,225	0.03%
2023/09/21	0	0.00	1	40.65	40.75	-1	38,127	0.00%
2023/09/20	26	41.78	25	42.70	41.40	1	38,057	0.00%
2023/09/19	15	41.63	0	0.00	41.55	15	37,914	0.04%
2023/09/18	0	0.00	7	41.61	41.65	-7	37,833	-0.02%
2023/09/15	6	42.80	14	42.51	42.80	-8	37,744	-0.02%
2023/09/14	10	42.45	5	42.60	42.45	5	37,609	0.01%
2023/09/13	23	41.68	4	41.50	41.75	19	37,516	0.05%
2023/09/12	0	0.00	24	41.80	41.80	-24	37,445	-0.06%
2023/09/11	4	42.54	13	42.37	42.45	-9	37,416	-0.02%
2023/09/08	2	44.75	2	44.73	44.25	0	37,217	0.00%
2023/09/07	3	45.60	2	45.83	45.90	1	37,063	0.00%
2023/09/06	5	45.91	22	45.73	45.35	-17	36,937	-0.05%
2023/09/05	14	44.68	32	44.87	45.05	-18	36,983	-0.05%
2023/09/04	4	44.15	3	44.10	44.25	1	36,919	0.00%
2023/09/01	10	45.91	6	46.05	45.00	4	36,767	0.01%
2023/08/31	14	46.78	14	47.06	47.30	0	36,176	0.00%
2023/08/30	11	44.84	0	0.00	44.90	11	35,617	0.03%
2023/08/29	8	44.61	24	44.50	44.25	-16	35,377	-0.05%
2023/08/28	0	0.00	1	43.35	43.35	-1	35,034	0.00%
2023/08/25	4	45.46	5	45.36	44.85	-1	34,620	0.00%
2023/08/24	8	46.36	19	47.56	45.85	-11	34,453	-0.03%
2023/08/23	17	45.71	5	45.89	45.95	12	33,826	0.04%
2023/08/22	19	47.47	20	47.10	46.65	-1	33,226	0.00%
2023/08/21	13	47.03	5	46.45	46.20	8	32,652	0.02%
2023/08/18	56	49.27	37	48.97	47.40	19	32,034	0.06%
2023/08/17	21	47.78	7.6	47.95	48.05	13.4	30,405	0.04%
2023/08/16	33	48.40	22	48.32	48.90	11	29,604	0.04%
2023/08/15	3	46.30	9	46.46	46.80	-6	28,593	-0.02%
2023/08/14	1	44.30	1	46.60	45.25	0	28,431	0.00%
2023/08/11	4	44.85	7	45.49	45.40	-3	28,255	-0.01%
2023/08/10	11	43.82	25	45.51	43.80	-14	28,089	-0.05%
2023/08/09	5	48.56	5.8	47.93	48.10	-0.8	27,736	0.00%
2023/08/08	24	50.73	8	49.69	50.60	16	27,426	0.06%
2023/08/07	18	48.20	4	48.84	49.15	14	27,056	0.05%
2023/08/04	6	46.64	4	46.83	47.00	2	26,718	0.01%
2023/08/02	22	44.48	13	42.52	43.20	9	26,388	0.03%
2023/08/01	12	46.15	6	45.88	45.60	6	26,018	0.02%
2023/07/31	165	46.94	162	46.73	44.95	3	25,697	0.01%	大買/大賣/
2023/07/28	99	46.29	138	47.36	48.20	-39	23,253	-0.17%	大賣/
2023/07/27	8	42.98	76	43.43	43.85	-68	20,763	-0.33%
2023/07/26	234	40.81	119	40.29	39.90	115	19,539	0.59%	大買/大賣/鉅額交易
2023/07/25	22	38.60	24	39.00	39.05	-2	16,965	-0.01%
2023/07/24	44	34.35	46	35.10	35.50	-2	16,570	-0.01%
2023/07/21	16	31.72	77	32.27	32.30	-61	15,148	-0.40%
2023/07/20	10	31.06	6	30.76	30.70	4	14,276	0.03%
2023/07/19	135	31.63	25.7	31.36	30.80	109.3	13,783	0.79%	大買/鉅額交易
2023/07/18	38	32.42	60	32.82	33.25	-22	12,585	-0.17%
2023/07/17	44	29.80	40	30.02	30.25	4	10,657	0.04%
2023/07/14	19	29.58	27	29.85	30.45	-8	9,851	-0.08%
2023/07/13	34	29.61	38.9	29.31	29.00	-4.9	9,083	-0.05%
2023/07/12	1	28.10	28	28.11	28.10	-27	8,336	-0.32%
2023/07/11	60	28.02	27.4	28.05	28.00	32.6	8,194	0.40%
2023/07/10	10	28.04	36	27.77	27.65	-26	8,027	-0.32%
2023/07/07	4	27.30	25	26.56	26.60	-21	8,024	-0.26%
2023/07/06	31	28.39	43	27.84	27.50	-12	7,774	-0.15%
2023/07/05	75	26.95	18.6	27.61	27.55	56.4	7,076	0.80%
2023/07/04	2	26.05	14	25.90	25.90	-12	6,408	-0.19%
2023/07/03	0	0.00	4.2	24.30	24.30	-4.2	5,833	-0.07%
2023/06/30	10	22.55	1	22.55	23.00	9	5,504	0.16%
2023/06/29	6	22.14	9	22.32	22.50	-3	5,433	-0.06%
2023/06/26	9	23.01	0	0.00	22.80	9	5,702	0.16%
2023/06/21	0	0.00	3	23.47	23.45	-3	5,727	-0.05%
2023/06/20	3	23.05	6	23.24	23.20	-3	5,728	-0.05%
2023/06/19	2	23.23	6	23.43	23.25	-4	5,695	-0.07%
2023/06/16	5	23.24	0	0.00	23.15	5	5,648	0.09%
2023/06/15	4	23.60	0	0.00	23.90	4	5,535	0.07%
2023/06/14	0	0.00	4	24.06	24.20	-4	5,410	-0.07%
2023/06/13	0	0.00	2	23.50	23.30	-2	5,251	-0.04%
2023/06/12	0	0.00	3	23.00	22.95	-3	5,123	-0.06%
2023/06/09	10	23.22	11	23.19	23.00	-1	5,023	-0.02%
2023/06/08	0	0.00	13	22.37	22.50	-13	4,730	-0.27%
2023/06/06	0	0.00	3	21.90	21.90	-3	4,569	-0.07%
2023/06/05	1	21.80	14	21.20	21.65	-13	4,642	-0.28%
2023/06/02	1	21.20	16	21.30	21.10	-15	4,455	-0.34%
2023/06/01	10	21.05	5.3	21.25	20.95	4.7	4,403	0.11%
2023/05/31	11	21.10	2	21.00	21.15	9	4,377	0.21%
2023/05/30	4.3	20.90	3	20.70	20.70	1.3	4,251	0.03%
2023/05/29	12	20.60	7	20.49	20.55	5	4,031	0.12%
2023/05/26	0	0.00	7	19.68	19.80	-7	3,892	-0.18%
2023/05/25	7	19.34	0	0.00	19.40	7	3,911	0.18%
2023/05/24	3	19.45	0	0.00	19.50	3	3,934	0.08%
2023/05/23	0	0.00	8	19.56	19.50	-8	3,960	-0.20%
2023/05/22	0	0.00	1	19.40	19.55	-1	4,008	-0.02%
2023/05/17	5	19.05	0	0.00	19.05	5	4,230	0.12%
2023/05/16	0	0.00	3	18.98	19.00	-3	4,242	-0.07%
2023/05/15	0	0.00	1	18.65	18.65	-1	4,242	-0.02%
2023/05/12	3	19.25	5	18.90	18.80	-2	4,260	-0.05%
2023/05/11	3	19.25	5	18.90	18.80	-2	4,278	-0.05%
2023/05/09	3	19.35	0	0.00	19.40	3	4,290	0.07%
2023/05/05	0	0.00	19	19.50	19.60	-19	4,428	-0.43%
2023/05/04	10	19.19	0	0.00	19.20	10	4,823	0.21%
2023/05/03	5	19.36	3	19.55	19.35	2	4,895	0.04%
2023/05/02	10	19.43	1	19.60	19.60	9	4,937	0.18%
2023/04/28	3	19.55	17	19.77	19.55	-14	4,937	-0.28%
2023/04/27	7	19.36	0	0.00	19.45	7	4,925	0.14%
2023/04/26	3	19.70	0	0.00	19.60	3	4,900	0.06%
2023/04/25	6	19.91	0	0.00	19.75	6	4,886	0.12%
2023/04/24	3	20.30	0	0.00	20.20	3	4,843	0.06%
2023/04/21	1	20.65	1	20.40	20.30	0	4,835	0.00%
2023/04/20	3	21.00	10	20.85	20.85	-7	4,793	-0.15%
2023/04/19	0	0.00	1	21.40	21.30	-1	4,767	-0.02%
2023/04/18	3	21.70	0	0.00	21.50	3	4,745	0.06%
2023/04/17	18	22.22	3	21.40	22.00	15	4,654	0.32%
2023/04/14	4	21.38	3	21.40	21.15	1	4,295	0.02%
2023/04/13	6	21.65	2	21.60	21.50	4	4,222	0.09%
2023/04/12	19	22.18	16	21.71	22.35	3	4,060	0.07%
2023/04/11	3	20.60	0	0.00	20.50	3	3,660	0.08%
2023/04/10	1	20.55	8	20.54	20.50	-7	3,655	-0.19%
2023/03/29	9	20.98	10	20.90	20.65	-1	3,476	-0.03%
2023/03/27	11	20.83	0	0.00	20.90	11	3,200	0.34%
2023/03/24	2	20.25	0	0.00	20.20	2	3,048	0.07%
2023/03/23	0	0.00	7	19.80	20.10	-7	2,977	-0.24%
2023/03/22	0	0.00	6	19.84	19.75	-6	2,936	-0.20%
2023/03/21	1	19.85	2	20.00	19.75	-1	2,943	-0.03%
2023/03/20	1	19.60	0	0.00	19.65	1	2,959	0.03%
2023/03/17	0	19.85	3	19.77	19.75	-3	3,004	-0.10%
2023/03/16	2	19.50	0	0.00	19.45	2	3,129	0.06%
2023/03/15	1	19.85	4	20.16	19.85	-3	3,133	-0.10%
2023/03/14	3	20.15	1	20.05	19.95	2	3,158	0.06%
2023/03/13	1	20.15	0	0.00	20.15	1	3,213	0.03%
2023/03/10	1	20.25	0	0.00	20.30	1	3,243	0.03%
2023/03/09	1	20.90	1.2	20.94	20.95	-0.2	3,258	-0.01%
2023/03/08	8	20.98	18	20.95	21.00	-10	3,202	-0.31%
2023/03/07	0	0.00	10	20.24	20.35	-10	3,044	-0.33%
2023/03/06	10	20.14	1	20.10	20.00	9	3,009	0.30%
2023/03/03	13	20.28	37	20.06	20.05	-24	2,986	-0.80%
2023/03/02	0	0.00	1	19.85	19.80	-1	2,928	-0.03%
2023/03/01	0	19.80	1	19.85	19.85	-1	3,012	-0.03%
2023/02/24	1	19.65	13	19.73	19.65	-12	2,970	-0.40%
2023/02/23	0	0.00	2	19.83	19.90	-2	2,938	-0.07%
2023/02/22	8	19.32	1.3	19.58	19.60	6.7	2,966	0.23%
2023/02/21	1	19.55	2	19.70	19.55	-1	2,966	-0.03%
2023/02/20	0	0.00	8	19.90	19.90	-8	3,043	-0.26%
2023/02/17	8.2	19.87	9	20.01	20.00	-0.8	3,226	-0.02%
2023/02/16	0	0.00	22	19.14	19.55	-22	3,076	-0.72%
2023/02/15	1	18.80	1	19.20	19.00	0	3,053	0.00%
2023/02/14	2	19.05	8	19.26	19.05	-6	3,063	-0.20%
2023/02/13	0	0.00	2	18.95	19.00	-2	3,074	-0.07%
2023/02/10	7	19.14	0	0.00	19.10	7	3,088	0.23%
2023/02/09	0	0.00	8	19.45	19.45	-8	3,080	-0.26%
2023/02/08	3	19.70	8	19.62	19.55	-5	3,110	-0.16%
2023/02/06	2	19.53	1.1	19.59	19.65	0.9	3,110	0.03%
2023/02/03	3	19.80	6	19.78	19.80	-3	3,090	-0.10%
2023/02/02	38	20.00	33	19.73	20.10	5	3,004	0.17%
2023/02/01	2	19.05	4	18.70	18.85	-2	2,602	-0.08%
2023/01/31	2	18.65	0	0.00	18.60	2	2,511	0.08%
2023/01/13	4	17.85	4	17.80	17.80	0	2,460	0.00%
2023/01/12	2	18.10	0	0.00	18.00	2	2,459	0.08%
2023/01/10	1	18.20	0	0.00	18.15	1	2,461	0.04%
2023/01/09	1	18.15	4	18.30	18.35	-3	2,474	-0.12%
2023/01/05	0.1	17.95	0	0.00	17.80	0.1	2,492	0.00%
2022/12/30	2	18.00	1	17.55	17.55	1	2,539	0.04%
2022/12/29	3	17.17	5	17.41	17.70	-2	2,536	-0.08%
2022/12/28	2	17.40	0	0.00	17.40	2	2,548	0.08%
2022/12/23	0	0.00	23	17.65	17.60	-23	2,611	-0.88%
2022/12/22	0	0.00	6	17.83	17.90	-6	2,618	-0.23%
2022/12/21	0	0.00	1	17.70	17.55	-1	2,629	-0.04%
2022/12/20	7	17.68	1	17.70	17.35	6	2,631	0.23%
2022/12/15	0	0.00	2	18.55	18.50	-2	2,656	-0.08%
2022/12/14	0	0.00	5	18.52	18.45	-5	2,659	-0.19%
2022/12/13	1	18.30	2	18.20	18.20	-1	2,666	-0.04%
2022/12/12	4	18.30	0	0.00	18.25	4	2,663	0.15%
2022/12/09	5	18.68	0	0.00	18.55	5	2,660	0.19%
2022/12/08	16	19.03	47	18.46	19.00	-31	2,651	-1.17%
2022/12/07	48	18.50	0	0.00	18.30	48	2,518	1.91%
2022/12/06	37	18.94	3	18.85	18.70	34	2,504	1.36%
2022/12/05	3	19.00	0	0.00	19.25	3	2,476	0.12%
2022/12/02	0	0.00	1	19.15	19.05	-1	2,456	-0.04%
2022/12/01	0	0.00	1	19.10	18.80	-1	2,420	-0.04%
2022/11/30	1	18.70	13	18.67	18.70	-12	2,374	-0.51%
2022/11/29	0	0.00	2	18.55	18.55	-2	2,410	-0.08%
2022/11/25	5	18.55	0	0.00	18.50	5	2,437	0.21%
2022/11/24	58	18.82	22	18.71	18.70	36	2,438	1.48%
2022/11/23	0	0.00	13	18.55	19.05	-13	2,413	-0.54%
2022/11/22	0	0.00	5	18.55	18.55	-5	2,353	-0.21%
2022/11/18	1	19.00	2	19.00	18.55	-1	2,545	-0.04%
2022/11/17	15	18.60	0	0.00	18.70	15	2,492	0.60%
2022/11/16	19	18.61	2	18.70	18.55	17	2,530	0.67%
2022/11/15	20	18.51	6	18.85	18.85	14	2,478	0.56%
2022/11/11	0	0.00	5.4	17.78	17.75	-5.4	2,440	-0.22%
2022/11/10	0	0.00	1	17.50	17.55	-1	2,592	-0.04%
2022/11/09	0	0.00	1	17.30	17.35	-1	2,705	-0.04%
2022/11/08	2	17.25	5	17.18	17.10	-3	2,750	-0.11%
2022/11/03	0	0.00	1	17.10	17.25	-1	2,930	-0.03%
2022/11/02	3	16.70	7	16.73	16.70	-4	2,904	-0.14%
2022/11/01	1	16.40	0	0.00	16.60	1	2,923	0.03%
2022/10/31	0	0.00	7	16.04	16.20	-7	3,047	-0.23%
2022/10/28	8	15.89	0	0.00	15.70	8	3,114	0.26%
2022/10/24	0	0.00	1	16.10	15.75	-1	3,236	-0.03%
2022/10/20	0	0.00	1	15.35	15.70	-1	3,274	-0.03%
2022/10/17	3	15.07	5	15.42	15.65	-2	3,304	-0.06%
2022/10/14	1	15.55	5	15.61	15.70	-4	3,343	-0.12%
2022/10/13	7	15.46	0	0.00	14.70	7	3,378	0.21%
2022/10/11	1	16.25	0	0.00	15.90	1	3,361	0.03%
2022/10/05	11	17.15	1	17.25	17.10	10	3,339	0.30%
2022/09/30	0	0.00	5	16.21	16.30	-5	3,309	-0.15%
2022/09/29	0	0.00	5	15.96	15.90	-5	3,296	-0.15%
2022/09/28	9	15.76	0	0.00	15.40	9	3,298	0.27%
2022/09/27	3	16.00	8	16.26	16.30	-5	3,292	-0.15%
2022/09/26	5	16.29	0	0.00	15.90	5	3,302	0.15%
2022/09/23	4	17.20	0	0.00	17.10	4	3,315	0.12%
2022/09/22	4	16.88	13	17.25	17.50	-9	3,349	-0.27%
2022/09/21	6	17.18	4	17.48	17.10	2	3,337	0.06%
2022/09/20	7	17.27	0	0.00	17.25	7	3,333	0.21%
2022/09/15	12	18.03	0	0.00	17.80	12	3,348	0.36%
2022/09/12	0	0.00	5	18.00	17.75	-5	3,389	-0.15%
2022/09/08	0	0.00	1	17.70	17.80	-1	3,423	-0.03%
2022/09/07	6	17.08	0	0.00	17.15	6	3,413	0.18%
2022/09/06	0	0.00	30	17.32	17.30	-30	3,410	-0.88%
2022/09/05	4	17.70	0	0.00	17.70	4	3,407	0.12%
2022/08/30	5	18.40	6	18.45	18.45	-1	3,360	-0.03%
2022/08/29	2	18.40	3	18.32	18.30	-1	3,335	-0.03%
2022/08/26	4	19.01	1	19.10	19.10	3	3,304	0.09%
2022/08/25	0	0.00	20	18.68	18.75	-20	3,157	-0.63%
2022/08/24	5	18.55	0	0.00	18.45	5	3,140	0.16%
2022/08/23	1	18.40	13	18.42	18.45	-12	3,237	-0.37%
2022/08/19	0	0.00	31	18.45	18.80	-31	3,341	-0.93%
2022/08/18	0	0.00	1	18.30	18.50	-1	3,220	-0.03%
2022/08/17	40	18.01	15	17.88	18.25	25	3,128	0.80%
2022/08/16	24	17.74	1	17.70	17.75	23	2,945	0.78%
2022/08/15	10	17.25	10	17.35	17.50	0	2,815	0.00%
2022/08/12	43	17.09	20	17.10	17.10	23	2,756	0.83%
2022/08/11	20	16.71	3	16.67	16.85	17	2,625	0.65%
2022/08/09	0	0.00	1	16.00	16.00	-1	2,649	-0.04%
2022/08/08	1	16.00	0	0.00	16.20	1	2,689	0.04%
2022/08/05	2	16.50	1	16.95	16.25	1	2,775	0.04%
2022/08/04	2	16.20	1	16.20	16.20	1	2,683	0.04%
2022/08/03	1	15.80	0	0.00	15.70	1	2,654	0.04%
2022/07/29	0	0.00	4	16.35	16.40	-4	2,662	-0.15%
2022/07/27	0	0.00	8	15.41	15.80	-8	2,603	-0.31%
2022/07/26	8	15.23	0	0.00	15.15	8	2,596	0.31%
2022/07/25	0	0.00	9	15.70	15.60	-9	2,603	-0.35%
2022/07/21	0	0.00	14	15.90	15.90	-14	2,630	-0.53%
2022/07/20	3	16.78	3	16.95	16.50	0	2,594	0.00%
2022/07/19	0	0.00	2	16.55	16.65	-2	2,564	-0.08%
2022/07/18	0	0.00	4	16.50	16.60	-4	2,561	-0.16%
2022/07/14	0	0.00	4	16.00	16.10	-4	2,543	-0.16%
2022/07/13	1	15.65	7	15.71	15.65	-6	2,542	-0.24%
2022/07/12	7	15.31	0	0.00	15.25	7	2,558	0.27%
2022/07/11	0	0.00	1	15.90	16.00	-1	2,575	-0.04%
2022/07/08	0	0.00	3	16.05	16.05	-3	2,580	-0.12%
2022/07/07	2	15.05	16	15.42	15.60	-14	2,571	-0.54%
2022/07/06	14	15.25	1	15.80	15.00	13	2,566	0.51%
2022/07/05	8	15.45	30	15.68	15.70	-22	2,569	-0.86%
2022/07/04	5	15.25	11	15.61	15.25	-6	2,572	-0.23%
2022/07/01	4	15.76	0	0.00	15.30	4	2,570	0.16%
2022/06/30	21	16.50	0	0.00	16.05	21	2,536	0.83%
2022/06/29	10	16.93	5	17.12	17.10	5	2,499	0.20%
2022/06/28	12	17.22	1	17.25	17.20	11	2,495	0.44%
2022/06/27	0	0.00	28	17.54	17.60	-28	2,499	-1.12%
2022/06/24	8	17.06	15	17.29	17.10	-7	2,488	-0.28%
2022/06/23	5	16.65	4	17.00	16.80	1	2,483	0.04%
2022/06/22	15	17.35	3	17.87	17.00	12	2,467	0.49%
2022/06/21	1	17.10	13	17.60	17.75	-12	2,449	-0.49%
2022/06/20	4	17.35	0	0.00	17.00	4	2,451	0.16%
2022/06/17	5	18.06	3	18.18	17.80	2	2,430	0.08%
2022/06/16	4	18.80	6	19.23	18.50	-2	2,392	-0.08%
2022/06/15	1	19.20	0	0.00	19.05	1	2,388	0.04%
2022/06/14	0	19.05	0	0.00	19.05	0	2,404	0.00%
2022/06/13	12	19.47	0	0.00	19.10	12	2,397	0.50%
2022/06/10	8	20.18	0	0.00	20.00	8	2,386	0.34%
2022/06/08	3	20.62	0.4	20.80	20.55	2.6	2,376	0.11%
2022/06/07	4	20.74	0	0.00	20.65	4	2,382	0.17%
2022/06/06	2	20.98	0	0.00	20.85	2	2,393	0.08%
2022/06/02	0	0.00	1	21.30	21.10	-1	2,449	-0.04%
2022/06/01	5	21.11	0	0.00	21.05	5	2,476	0.20%
2022/05/31	17	21.15	3	21.33	21.30	14	2,446	0.57%
2022/05/30	13	21.07	1	21.00	21.15	12	2,343	0.51%
2022/05/27	0	0.00	3	20.35	20.65	-3	2,236	-0.13%
2022/05/26	3	20.05	0	0.00	20.00	3	2,153	0.14%
2022/05/25	0	0.00	5	20.26	20.25	-5	2,184	-0.23%
2022/05/24	5	20.07	0	0.00	19.95	5	2,229	0.22%
2022/05/20	1	20.60	0	0.00	20.50	1	2,231	0.04%
2022/05/19	2	19.93	2	20.23	20.65	0	2,222	0.00%
2022/05/17	0	0.00	3	20.60	20.65	-3	2,167	-0.14%
2022/05/16	0	0.00	1	20.15	20.00	-1	2,114	-0.05%
2022/05/11	0	0.00	3	19.40	19.70	-3	1,957	-0.15%
2022/05/09	0	0.00	1	19.30	19.30	-1	1,956	-0.05%
2022/04/29	1	19.25	2	19.50	19.25	-1	2,008	-0.05%
2022/04/27	5	18.21	4	18.51	18.70	1	2,042	0.05%
2022/04/26	0	0.00	7	19.12	18.95	-7	2,014	-0.35%
2022/04/25	4	18.84	5	18.95	18.65	-1	2,092	-0.05%
2022/04/22	4	19.71	0	0.00	19.70	4	2,090	0.19%
2022/04/21	1	20.20	1	20.00	20.00	0	2,135	0.00%
2022/04/20	54	20.04	57	20.00	20.10	-3	2,148	-0.14%
2022/04/19	29	19.89	28	19.91	19.85	1	2,199	0.05%
2022/04/18	1	19.50	1	19.80	19.70	0	2,256	0.00%
2022/04/15	2	20.03	1	20.25	19.95	1	2,276	0.04%
2022/04/13	1	20.30	3	20.58	20.70	-2	2,392	-0.08%
2022/04/08	3	21.07	0	0.00	21.05	3	2,524	0.12%
2022/04/07	1	21.25	1	21.15	21.00	0	2,695	0.00%
2022/04/06	1	21.80	0	0.00	21.70	1	2,729	0.04%
2022/04/01	1	22.20	1	22.25	22.30	0	2,800	0.00%
2022/03/31	2	22.50	0.2	22.45	22.45	1.8	2,905	0.06%
2022/03/30	0	0.00	1	23.10	22.75	-1	3,446	-0.03%
2022/03/28	1	22.35	1	22.65	22.55	0	3,635	0.00%
2022/03/24	2	22.53	1	22.75	22.80	1	3,678	0.03%
2022/03/22	0	0.00	0.2	22.95	22.95	-0.2	3,750	0.00%
2022/03/21	0	0.00	15	22.55	22.45	-15	3,745	-0.40%
2022/03/18	0	0.00	4	22.28	22.50	-4	3,815	-0.10%
2022/03/17	0	0.00	4	21.73	22.05	-4	3,936	-0.10%
2022/03/16	3	21.33	1	21.20	21.10	2	3,959	0.05%
2022/03/15	2	21.43	0	0.00	21.20	2	4,129	0.05%
2022/03/14	0	0.00	3	21.97	22.00	-3	4,293	-0.07%
2022/03/11	3	21.55	0	0.00	21.55	3	4,626	0.06%
2022/03/10	0	0.00	5	21.86	21.90	-5	4,678	-0.11%
2022/03/09	0	0.00	3	21.15	21.30	-3	4,772	-0.06%
2022/03/08	6	21.48	0	0.00	20.90	6	5,123	0.12%
2022/03/04	2	23.00	0	0.00	23.05	2	5,277	0.04%
2022/03/01	0	0.00	1	23.20	23.15	-1	5,482	-0.02%
2022/02/25	1	22.55	5	22.88	22.70	-4	5,533	-0.07%
2022/02/24	2	22.58	3	22.77	22.35	-1	5,639	-0.02%
2022/02/23	1	23.15	2	23.30	23.20	-1	5,791	-0.02%
2022/02/22	2	23.20	0	0.00	23.05	2	5,874	0.03%
2022/02/16	0	0.00	1	23.60	23.55	-1	6,238	-0.02%
2022/02/11	2	24.00	3	24.17	24.05	-1	6,605	-0.02%
2022/02/10	3	24.38	0	0.00	24.50	3	6,711	0.04%
2022/02/09	1	23.85	0	0.00	24.20	1	6,795	0.01%
2022/02/07	0	0.00	2	23.30	23.25	-2	6,914	-0.03%
2022/01/26	2	22.75	0	0.00	22.70	2	7,002	0.03%
2022/01/20	2	23.98	2	24.20	24.35	0	7,539	0.00%
2022/01/18	3	24.90	0	0.00	24.65	3	7,734	0.04%
2022/01/17	0	0.00	3	24.22	24.60	-3	7,680	-0.04%
2022/01/14	2	23.70	3	23.77	23.90	-1	7,718	-0.01%
2022/01/13	0	0.00	1	24.35	24.20	-1	7,744	-0.01%
2022/01/12	1	24.10	0	0.00	24.25	1	7,828	0.01%
2022/01/11	2	24.38	0	0.00	24.40	2	7,860	0.03%
2022/01/07	2	25.00	0	0.00	24.85	2	7,898	0.03%
2022/01/06	0	0.00	2	25.63	25.65	-2	7,954	-0.03%
2022/01/05	9	25.52	11	25.40	25.40	-2	7,983	-0.03%
2022/01/03	3	26.05	53	26.38	26.00	-50	8,047	-0.62%
2021/12/30	54	26.55	17	26.27	26.50	37	8,119	0.46%
2021/12/29	2	25.93	100	25.90	25.90	-98	8,022	-1.22%
2021/12/28	0	0.00	0	26.10	26.10	0	8,111	0.00%
2021/12/27	5	26.21	0	0.00	26.30	5	8,177	0.06%
2021/12/24	234	26.98	249	26.40	26.10	-15	8,241	-0.18%	大買/大賣/
2021/12/23	40	26.00	5	25.33	26.00	35	7,860	0.45%
2021/12/22	4	25.01	6.3	25.22	24.95	-2.3	8,015	-0.03%
2021/12/20	5	25.01	1	25.45	25.00	4	8,097	0.05%
2021/12/17	9	25.23	0	0.00	25.30	9	8,264	0.11%
2021/12/16	6	25.87	7	25.89	25.80	-1	8,364	-0.01%
2021/12/15	1	25.50	5	25.49	25.40	-4	8,423	-0.05%
2021/12/14	7	25.70	0	0.00	25.30	7	8,502	0.08%
2021/12/13	6	26.32	3	26.30	26.25	3	8,512	0.04%
2021/12/10	4	26.06	1	26.30	25.95	3	8,451	0.04%
2021/12/09	17	26.42	2	26.00	25.95	15	8,501	0.18%
2021/12/08	1	26.55	4	27.01	26.65	-3	8,413	-0.04%
2021/12/07	3	26.90	1	26.30	26.95	2	8,399	0.02%
2021/12/06	3	25.50	0	0.00	25.75	3	8,303	0.04%
2021/12/03	0	0.00	3	26.00	25.85	-3	8,521	-0.04%
2021/12/02	17	26.06	12	25.59	25.55	5	8,803	0.06%
2021/12/01	8	25.70	2	25.70	25.70	6	9,548	0.06%
2021/11/30	0	0.00	1	24.60	25.00	-1	10,084	-0.01%
2021/11/29	1	22.80	4	23.63	23.80	-3	10,567	-0.03%
2021/11/26	3	24.07	1	24.10	23.80	2	10,922	0.02%
2021/11/25	6	25.00	3	24.65	24.65	3	11,169	0.03%
2021/11/24	5	24.52	5	24.88	25.10	0	11,330	0.00%
2021/11/23	3	24.87	1	24.85	24.85	2	11,723	0.02%
2021/11/22	1	26.05	1	26.00	25.70	0	11,838	0.00%
2021/11/19	0	0.00	2	25.35	25.30	-2	12,071	-0.02%
2021/11/18	1	25.85	4	25.40	25.35	-3	12,392	-0.02%
2021/11/17	2	25.80	0	0.00	25.85	2	12,602	0.02%
2021/11/15	0	0.00	2	25.75	25.75	-2	13,149	-0.02%
2021/11/12	16	25.74	0	0.00	25.40	16	13,512	0.12%
2021/11/10	2	25.30	3	25.65	25.85	-1	14,082	-0.01%
2021/11/09	0	0.00	1	25.60	25.50	-1	14,523	-0.01%
2021/11/08	40	25.36	44	25.27	25.30	-4	14,856	-0.03%
2021/11/05	3	24.95	1	24.90	25.05	2	15,420	0.01%
2021/11/03	1	24.50	1	24.70	24.80	0	16,887	0.00%
2021/11/01	1	25.20	4	25.41	25.20	-3	19,361	-0.02%
2021/10/29	4	24.98	0	0.00	24.80	4	20,593	0.02%
2021/10/28	1.1	25.43	5	25.10	25.30	-3.9	21,082	-0.02%
2021/10/27	5	25.05	0	0.00	24.85	5	23,640	0.02%
2021/10/26	0	0.00	1	24.45	24.20	-1	24,613	0.00%
2021/10/25	0	0.00	1	24.40	24.85	-1	24,828	0.00%
2021/10/14	0	0.00	3	23.40	23.35	-3	28,607	-0.01%
2021/10/13	1	23.10	0	0.00	22.90	1	28,736	0.00%
2021/10/12	1	23.70	0	0.00	23.65	1	28,824	0.00%
2021/10/07	10.1	24.40	11	24.64	24.50	-0.9	29,468	0.00%
2021/10/06	1	23.90	4	23.98	23.35	-3	30,035	-0.01%
2021/10/05	5	23.55	0	0.00	24.00	5	30,507	0.02%
2021/10/04	0	0.00	2	23.40	23.15	-2	30,659	-0.01%
2021/10/01	1	25.00	20	24.95	24.00	-19	31,560	-0.06%
2021/09/30	1	24.65	6	24.76	25.40	-5	31,833	-0.02%
2021/09/29	4	24.73	305	25.23	24.45	-301	31,939	-0.94%	大賣/鉅額交易
2021/09/28	10	26.40	0	0.00	26.30	10	31,987	0.03%
2021/09/27	1	27.00	2	26.65	26.75	-1	32,062	0.00%
2021/09/24	6	27.45	10	27.25	27.10	-4	32,188	-0.01%
2021/09/23	21	26.99	9	26.96	27.00	12	32,151	0.04%
2021/09/22	3	25.90	1	26.15	26.05	2	32,242	0.01%
2021/09/17	0	0.00	3	26.88	26.90	-3	32,593	-0.01%
2021/09/16	4	26.53	0	0.00	26.50	4	32,894	0.01%
2021/09/15	2	26.78	0	0.00	26.55	2	33,411	0.01%
2021/09/14	2	27.00	5	27.40	27.05	-3	33,577	-0.01%
2021/09/13	1	27.65	3	27.75	27.30	-2	33,755	-0.01%
2021/09/10	2	27.98	1	27.50	27.85	1	33,973	0.00%
2021/09/09	2	27.20	2	27.38	27.95	0	34,599	0.00%
2021/09/08	7	26.98	6	26.99	26.80	1	34,685	0.00%
2021/09/07	4	27.45	0	0.00	27.70	4	34,619	0.01%
2021/09/06	388	29.79	53	29.06	28.90	335	34,423	0.97%	大買/鉅額交易
2021/09/03	6.1	29.33	10	29.15	29.40	-3.9	33,588	-0.01%
2021/09/02	49	28.89	41	29.05	27.90	8	33,244	0.02%
2021/09/01	0	0.00	3	28.90	29.00	-3	33,869	-0.01%
2021/08/31	7	27.98	11	27.60	28.45	-4	34,248	-0.01%
2021/08/30	10	27.30	12	27.49	27.60	-2	35,891	-0.01%
2021/08/27	12	27.08	11	27.06	27.00	1	35,986	0.00%
2021/08/26	21	27.08	11	27.09	27.15	10	35,694	0.03%
2021/08/25	3	27.00	1	27.20	27.15	2	35,638	0.01%
2021/08/24	6	26.60	1	27.10	26.45	5	35,385	0.01%
2021/08/23	3	27.10	2	26.30	26.85	1	35,266	0.00%
2021/08/20	23	25.33	1	25.60	25.45	22	35,380	0.06%
2021/08/19	4	25.78	7	25.64	25.20	-3	35,169	-0.01%
2021/08/18	6	26.58	2	25.95	27.35	4	35,150	0.01%
2021/08/17	1	27.50	4	25.88	25.40	-3	34,874	-0.01%
2021/08/16	3	27.60	7	27.57	27.25	-4	34,484	-0.01%
2021/08/13	4	28.14	1	29.10	27.55	3	34,199	0.01%
2021/08/12	9	29.24	3	29.32	29.70	6	33,748	0.02%
2021/08/11	3	29.23	3	29.05	28.25	0	33,401	0.00%
2021/08/10	13	29.75	37	29.42	29.80	-24	32,830	-0.07%
2021/08/09	35	31.11	40	31.04	30.50	-5	32,282	-0.02%
2021/08/06	49	32.54	33	32.02	31.00	16	31,464	0.05%
2021/08/05	13	31.14	26	31.15	32.45	-13	30,545	-0.04%
2021/08/04	109	29.70	123	30.15	30.70	-14	29,210	-0.05%	大買/大賣/
2021/08/03	3	27.80	15.1	28.03	28.20	-12.1	28,117	-0.04%
2021/08/02	91	27.74	61.9	26.74	27.50	29.1	27,503	0.11%
2021/07/30	10	25.65	56.1	26.63	27.00	-46.1	25,245	-0.18%
2021/07/29	25	24.32	6	24.68	24.55	19	24,347	0.08%
2021/07/28	7	24.29	5	24.36	24.75	2	24,346	0.01%
2021/07/27	39	24.77	2	24.45	24.40	37	24,156	0.15%
2021/07/26	42	25.06	54.2	25.00	25.00	-12.2	23,886	-0.05%
2021/07/23	52	23.93	17	24.02	24.15	35	23,118	0.15%
2021/07/22	11	23.06	17	23.44	23.25	-6	22,343	-0.03%
2021/07/21	25	23.11	44	22.36	22.25	-19	21,957	-0.09%
2021/07/20	17	22.84	6	22.66	22.85	11	22,620	0.05%
2021/07/19	0	0.00	12	22.85	22.90	-12	22,383	-0.05%
2021/07/16	0	0.00	9.4	22.44	22.55	-9.4	22,393	-0.04%
2021/07/15	6	22.40	45	22.35	22.45	-39	22,426	-0.17%
2021/07/14	96	22.72	84	22.71	22.05	12	22,276	0.05%
2021/07/13	30	22.98	23	22.65	21.90	7	21,952	0.03%
2021/07/12	55	22.59	56	22.30	22.55	-1	21,901	0.00%
2021/07/09	16	21.37	7	21.22	21.25	9	21,430	0.04%
2021/07/08	102	22.36	100	22.56	22.10	2	21,306	0.01%	大買/
2021/07/07	61	21.48	104	21.59	21.60	-43	20,705	-0.21%	大賣/
2021/07/06	123	21.28	49	21.14	21.10	74	20,428	0.36%	大買/
2021/07/05	57	21.06	90	21.31	21.40	-33	20,435	-0.16%
2021/07/02	12	20.81	1	20.80	20.75	11	20,243	0.05%
2021/07/01	3	20.22	2	20.45	20.05	1	20,198	0.00%
2021/06/30	11	21.07	0	0.00	20.65	11	20,123	0.05%
2021/06/29	0	0.00	1	20.80	20.80	-1	20,050	0.00%
2021/06/28	20	21.29	7	20.52	21.50	13	19,872	0.07%
2021/06/25	8	21.43	6	21.35	21.20	2	19,575	0.01%
2021/06/24	42	21.62	55	21.53	21.90	-13	19,586	-0.07%
2021/06/23	0	0.00	14	21.11	21.20	-14	19,012	-0.07%
2021/06/22	30	21.20	0	0.00	20.85	30	18,815	0.16%
2021/06/21	0	0.00	5	20.87	21.10	-5	18,556	-0.03%
2021/06/18	43	21.19	65	21.00	21.15	-22	18,306	-0.12%
2021/06/17	10	20.25	15	20.32	20.70	-5	17,562	-0.03%
2021/06/16	0	0.00	5	19.70	19.55	-5	17,265	-0.03%
2021/06/15	18	20.34	30	20.30	20.30	-12	17,185	-0.07%
2021/06/11	19	20.19	40	20.30	20.25	-21	17,056	-0.12%
2021/06/10	10	20.20	14	20.01	20.05	-4	16,827	-0.02%
2021/06/09	101	20.81	100.7	20.69	20.25	0.3	16,598	0.00%	大買/
2021/06/08	16	19.84	17	19.79	20.00	-1	15,448	-0.01%
2021/06/07	120	19.93	72	19.88	19.10	48	14,704	0.33%	大買/
2021/06/04	11	18.95	2	18.85	18.85	9	12,765	0.07%
2021/06/03	1	18.40	0	0.00	18.55	1	12,534	0.01%
2021/06/01	0	18.10	1	18.15	18.15	-1	12,309	-0.01%
2021/05/31	15	18.03	27	18.06	18.10	-12	12,215	-0.10%
2021/05/28	70	17.88	61	18.02	17.90	9	12,079	0.07%
2021/05/26	6	17.28	100	17.41	17.45	-94	12,021	-0.78%
2021/05/25	122	16.98	22	16.70	16.90	100	11,871	0.84%	大買/
2021/05/17	0	0.00	0.2	13.50	13.50	-0.2	12,766	0.00%
2021/05/12	0	0.00	20	15.30	15.35	-20	12,516	-0.16%
2021/05/11	17	17.36	11	16.76	16.80	6	12,440	0.05%
2021/05/10	1	18.25	0	0.00	18.25	1	12,215	0.01%
2021/05/07	11	18.04	23	18.47	18.50	-12	12,300	-0.10%
2021/05/06	10	18.05	7	17.85	17.35	3	12,033	0.02%
2021/05/05	26	17.41	108	17.57	17.20	-82	11,972	-0.68%	大賣/
2021/05/04	77	17.19	0	0.00	17.95	77	11,738	0.66%
2021/05/03	8	17.45	0	0.00	17.45	8	11,586	0.07%
2021/04/29	5	18.14	11	18.20	18.35	-6	11,555	-0.05%
2021/04/28	20	18.54	4	18.74	18.60	16	11,575	0.14%
2021/04/27	3	18.60	7	18.29	18.70	-4	11,956	-0.03%
2021/04/26	190	18.84	152	18.87	18.35	38	11,894	0.32%	大買/大賣/
2021/04/23	0	0.00	3	18.00	17.90	-3	10,913	-0.03%
2021/04/22	2	17.70	3	18.35	17.70	-1	10,871	-0.01%
2021/04/21	5	18.21	1	18.25	18.15	4	10,717	0.04%
2021/04/19	7	17.81	12	18.03	17.90	-5	10,772	-0.05%
2021/04/16	66	18.11	65	18.55	18.30	1	10,727	0.01%
2021/04/15	0	0.00	0.2	17.50	17.60	-0.2	10,181	0.00%
2021/04/14	6	17.01	15	17.17	17.20	-9	10,212	-0.09%
2021/04/13	20	17.98	6	17.46	17.25	14	10,776	0.13%
2021/04/12	0	0.00	7	17.78	17.70	-7	10,629	-0.07%
2021/04/09	6	17.53	16	17.46	17.45	-10	10,559	-0.09%
2021/04/08	102	17.44	110	17.12	17.10	-8	10,354	-0.08%	大買/大賣/
2021/04/07	22	16.90	0	16.85	17.05	22	10,264	0.21%
2021/04/06	3	16.77	107	16.85	16.90	-104	10,321	-1.01%	大賣/鉅額交易
2021/04/01	100	16.50	0	0.00	16.40	100	10,648	0.94%
2021/03/31	10	16.65	3	16.60	16.50	7	10,624	0.07%
2021/03/30	50	16.93	18	16.85	16.85	32	10,614	0.30%
2021/03/29	122	16.73	174	16.83	17.30	-52	10,541	-0.49%	大買/大賣/
2021/03/26	60	16.15	11	16.16	16.20	49	10,275	0.48%
2021/03/23	10	16.35	3	16.23	16.30	7	10,945	0.06%
2021/03/19	50	16.20	50	16.32	16.20	0	10,917	0.00%
2021/03/17	3	16.25	0	0.00	16.15	3	10,932	0.03%
2021/03/15	50	16.50	40	16.71	16.40	10	11,028	0.09%
2021/03/12	1	16.20	0.5	16.20	16.20	0.5	11,001	0.00%
2021/03/11	0	16.10	1.2	16.40	16.45	-1.2	11,198	-0.01%
2021/03/09	2	15.85	3	16.08	16.15	-1	11,809	-0.01%
2021/03/04	1	16.70	0	0.00	16.90	1	12,551	0.01%
2021/03/02	0	0.00	6	18.00	17.25	-6	12,463	-0.05%
2021/02/26	7	17.86	44	17.83	17.85	-37	12,353	-0.30%
2021/02/25	41	17.53	1	17.00	17.40	40	12,371	0.32%
2021/02/24	6	16.60	0	0.00	16.60	6	12,317	0.05%
2021/02/23	33	17.50	19	17.42	17.35	14	12,135	0.12%
2021/02/22	10	17.76	24	17.34	17.85	-14	11,991	-0.12%
2021/02/19	24	16.89	4	16.79	16.90	20	11,580	0.17%
2021/02/18	0	0.00	3	16.05	16.10	-3	11,194	-0.03%
2021/02/05	0	0.00	1	15.20	15.35	-1	11,055	-0.01%
2021/02/03	0	0.00	3	15.60	15.35	-3	11,030	-0.03%
2021/02/02	4	15.36	5	15.25	15.55	-1	11,050	-0.01%
2021/02/01	0	0.00	31	14.82	14.80	-31	10,866	-0.29%
2021/01/29	43	15.35	130	15.43	14.75	-87	10,852	-0.80%	大賣/
2021/01/27	0	0.00	27	15.39	15.40	-27	10,447	-0.26%
2021/01/26	2	15.80	16	15.78	15.80	-14	10,312	-0.14%
2021/01/25	3	16.05	0	0.00	16.10	3	10,241	0.03%
2021/01/22	29	16.16	18	16.45	16.45	11	10,108	0.11%
2021/01/21	0	0.00	1	16.05	16.05	-1	9,980	-0.01%
2021/01/20	121	16.81	38	17.13	16.45	83	9,854	0.84%	大買/
2021/01/19	27	16.39	19	16.24	16.40	8	9,414	0.08%
2021/01/18	0	0.00	1	15.35	15.80	-1	9,220	-0.01%
2021/01/15	0	0.00	24	15.99	15.75	-24	9,153	-0.26%
2021/01/14	0	0.00	25	16.20	16.30	-25	9,056	-0.28%
2021/01/12	3	16.37	2	16.60	15.80	1	8,918	0.01%
2021/01/11	1	16.60	21	15.81	16.05	-20	8,857	-0.23%
2021/01/08	13	15.69	5	15.48	15.55	8	8,787	0.09%
2021/01/07	12	15.93	5.5	16.06	15.85	6.5	8,952	0.07%
2021/01/06	13	16.94	61	16.38	15.80	-48	8,913	-0.54%
2021/01/05	1	15.85	1	15.70	16.10	0	8,190	0.00%
2020/12/31	6	15.05	5	15.07	15.05	1	7,850	0.01%
2020/12/30	0	0.00	10	15.40	15.25	-10	7,787	-0.13%
2020/12/29	16	15.55	7	15.92	15.50	9	7,718	0.12%
2020/12/28	24	15.93	4	15.86	15.95	20	7,597	0.26%
2020/12/25	0	0.00	3	14.90	14.90	-3	7,158	-0.04%
2020/12/24	10	14.95	0	0.00	15.00	10	7,093	0.14%
2020/12/22	0	0.00	2	14.85	14.60	-2	7,008	-0.03%
2020/12/21	0	0.00	8	15.04	15.15	-8	6,900	-0.12%
2020/12/18	4	15.23	3	14.85	15.05	1	6,758	0.01%
2020/12/17	90	14.90	89	14.89	14.85	1	6,558	0.02%
2020/12/16	0	0.00	21	14.35	14.35	-21	6,199	-0.34%
2020/12/11	0	0.00	2	14.10	14.15	-2	6,124	-0.03%
2020/12/10	0	0.00	4	14.50	14.30	-4	6,124	-0.07%
2020/12/08	0	0.00	1	14.60	14.65	-1	5,970	-0.02%
2020/12/07	6	14.93	14	14.86	14.85	-8	5,900	-0.14%
2020/12/04	14	14.46	10	14.40	14.65	4	5,694	0.07%
2020/12/03	5	14.40	7	14.47	14.25	-2	5,445	-0.04%
2020/12/02	89	14.65	19	14.68	15.00	70	5,057	1.38%
2020/12/01	0	0.00	20	12.90	13.65	-20	4,509	-0.44%
2020/11/30	22	13.43	10	13.21	13.20	12	4,363	0.28%
2020/11/24	0	0.00	12	12.77	12.60	-12	4,073	-0.29%
2020/11/23	5	12.35	0	0.00	12.35	5	3,774	0.13%
2020/11/20	0	0.00	10	12.15	12.15	-10	3,602	-0.28%
2020/11/19	0	0.00	1	11.90	11.80	-1	3,577	-0.03%
2020/11/18	0	0.00	2	11.90	11.90	-2	3,522	-0.06%
2020/11/17	0	0.00	3	11.85	11.70	-3	3,460	-0.09%
2020/11/16	5	11.66	11	11.62	11.75	-6	3,527	-0.17%
2020/11/06	0	0.00	1	11.25	11.15	-1	3,354	-0.03%
2020/11/05	1	11.10	0	0.00	11.05	1	3,360	0.03%
2020/10/30	0	0.00	0.5	11.05	11.05	-0.5	3,487	-0.01%
2020/10/28	15	11.27	0	0.00	11.35	15	3,543	0.42%
2020/10/27	2	11.75	11	11.55	11.50	-9	3,574	-0.25%
2020/10/26	1	11.30	0	0.00	11.30	1	3,471	0.03%
2020/10/20	12	11.55	0	0.00	11.55	12	3,569	0.34%
2020/10/19	13	12.00	1	11.55	11.60	12	3,593	0.33%
2020/10/16	0	0.00	5	11.86	11.80	-5	3,484	-0.14%
2020/10/15	16	11.88	9	11.56	11.95	7	3,391	0.21%
2020/10/12	8	10.86	0	0.00	10.80	8	3,204	0.25%
2020/09/25	2	10.38	0	0.00	10.15	2	3,570	0.06%
2020/09/24	3	10.50	0	0.00	10.50	3	3,693	0.08%
2020/09/23	1	10.75	0	0.00	10.75	1	3,775	0.03%
2020/09/22	2	10.93	0	0.00	10.95	2	3,808	0.05%
2020/09/02	1	10.85	0	0.00	10.75	1	4,055	0.02%
2020/08/31	1	10.85	0	0.00	10.85	1	4,102	0.02%
2020/08/28	1	11.00	0	0.00	11.00	1	4,186	0.02%
2020/08/20	6	10.55	0	0.00	10.55	6	4,367	0.14%
2020/08/14	2	11.08	0	0.00	11.45	2	4,338	0.05%
2020/08/13	3	11.40	0	0.00	11.35	3	4,304	0.07%
2020/08/12	4	11.49	0	0.00	11.50	4	4,271	0.09%
2020/08/10	4	11.65	0	0.00	11.50	4	4,281	0.09%
2020/07/31	0	0.00	1	11.75	11.85	-1	4,594	-0.02%
2020/07/27	0	0.00	0.5	11.20	11.25	-0.5	4,693	-0.01%
2020/07/17	1	12.00	1	11.95	11.65	0	5,064	0.00%
2020/07/15	1	11.90	2	11.83	11.80	-1	5,021	-0.02%
2020/07/14	11	11.75	0	0.00	11.75	11	5,139	0.21%
2020/07/09	1	12.55	1	12.30	12.30	0	5,174	0.00%
2020/07/08	1	12.25	0	0.00	12.25	1	5,141	0.02%
2020/07/07	0	0.00	1	12.35	12.25	-1	5,105	-0.02%
2020/07/06	2	12.48	4	12.56	12.50	-2	5,096	-0.04%
2020/07/03	4	12.54	30	12.50	12.65	-26	5,081	-0.51%
2020/07/02	31	12.40	5	12.25	12.25	26	4,998	0.52%
2020/07/01	0	0.00	6	12.05	12.00	-6	4,900	-0.12%
2020/06/23	5	11.85	2	11.85	11.80	3	4,968	0.06%
2020/06/22	0	0.00	20	12.00	11.90	-20	5,021	-0.40%
2020/06/19	26	11.94	820	12.00	11.90	-794	5,021	-15.81%	大賣/鉅額交易
2020/06/18	804	12.33	6	12.08	12.35	798	4,862	16.41%	大買/鉅額交易
2020/06/17	5	11.80	25	11.80	11.80	-20	4,782	-0.42%
2020/06/16	15	11.77	5	11.80	11.80	10	4,799	0.21%
2020/06/15	5	11.48	0	0.00	11.40	5	4,795	0.10%
2020/06/12	6	11.22	5	11.35	11.40	1	4,819	0.02%
2020/06/11	11	11.97	1	11.95	11.70	10	4,832	0.21%
2020/06/10	5	11.90	0	0.00	11.90	5	4,818	0.10%
2020/06/09	5	12.00	113	12.07	12.10	-108	4,890	-2.21%	大賣/鉅額交易
2020/06/08	1	12.30	53	12.28	12.20	-52	4,926	-1.06%
2020/06/05	2	12.18	55	12.30	12.30	-53	4,906	-1.08%
2020/06/04	5	12.05	0	0.00	12.05	5	4,873	0.10%
2020/06/02	0	0.00	7	12.00	12.00	-7	4,804	-0.15%
2020/06/01	105	12.15	0	0.00	12.10	105	4,924	2.13%	大買/鉅額交易
2020/05/29	1	11.95	0	0.00	11.85	1	4,863	0.02%
2020/05/28	1	12.10	6	11.98	11.75	-5	4,826	-0.10%
2020/05/27	0	0.00	10	11.65	11.75	-10	4,777	-0.21%
2020/05/26	15	11.90	0	0.00	11.70	15	4,782	0.31%
2020/05/18	0	0.00	42	11.30	11.30	-42	4,741	-0.89%
2020/05/14	3	11.88	0	0.00	11.70	3	4,704	0.06%
2020/05/11	0	0.00	10	12.47	12.40	-10	4,636	-0.22%
2020/05/08	47	12.61	138	12.56	12.60	-91	4,567	-1.99%	大賣/
2020/05/07	100	12.10	0	0.00	12.00	100	4,307	2.32%
2020/05/06	21	11.85	0	0.00	11.75	21	4,292	0.49%
2020/05/05	6	11.95	25	12.10	11.95	-19	4,264	-0.45%
2020/05/04	2	12.03	0	0.00	12.00	2	4,298	0.05%
2020/04/30	0	0.00	91	12.39	12.35	-91	4,270	-2.13%
2020/04/29	33	12.52	12	12.30	12.25	21	4,229	0.50%
2020/04/28	7	11.90	3	11.95	11.90	4	4,133	0.10%
2020/04/27	12	12.05	0	0.00	12.00	12	4,184	0.29%
2020/04/24	4	12.01	5	11.90	11.90	-1	4,223	-0.02%
2020/04/23	109	11.83	4	11.65	12.25	105	4,130	2.54%	大買/鉅額交易
2020/04/22	11	11.09	11	11.01	11.15	0	3,913	0.00%
2020/04/21	2	11.40	1	10.85	10.85	1	3,895	0.03%
2020/04/20	10	11.30	32	11.42	11.45	-22	3,862	-0.57%
2020/04/17	6	11.86	0	0.00	11.35	6	3,884	0.15%
2020/04/16	22	11.20	5	11.25	11.30	17	3,743	0.45%
2020/04/15	2	10.65	0	0.00	10.80	2	3,609	0.06%
2020/04/13	1	10.10	0	0.00	10.05	1	3,592	0.03%
2020/04/10	1	10.25	0	0.00	10.35	1	3,591	0.03%
2020/04/07	2	10.28	1	10.30	10.25	1	3,657	0.03%
2020/04/06	0	0.00	20	9.75	9.84	-20	3,575	-0.56%
2020/04/01	3	9.67	0	0.00	9.80	3	3,564	0.08%
2020/03/31	39	10.02	18	9.84	9.69	21	3,542	0.59%
2020/03/27	10	9.84	10	9.56	9.42	0	3,426	0.00%
2020/03/23	1	8.45	0	0.00	8.34	1	3,406	0.03%
2020/03/19	2	8.01	0	0.00	8.01	2	3,359	0.06%
2020/03/16	1	10.00	0	0.00	9.82	1	3,292	0.03%
2020/03/13	1	10.05	0	0.00	10.20	1	3,247	0.03%
2020/03/12	1.3	11.02	3.4	11.06	11.15	-2.1	3,170	-0.07%
2020/03/11	0	0.00	6	12.45	12.15	-6	3,241	-0.19%
2020/03/10	0	0.00	1	12.15	12.35	-1	3,230	-0.03%
2020/03/09	3	12.65	0	0.00	12.35	3	3,264	0.09%
2020/03/06	0	0.00	1	13.15	13.30	-1	3,237	-0.03%
2020/03/05	4	13.45	16	13.32	13.40	-12	3,257	-0.37%
2020/02/27	0	0.00	1	12.95	12.80	-1	3,187	-0.03%
2020/02/26	1	13.15	0	0.00	13.15	1	3,173	0.03%
2020/02/25	3	12.80	0	0.00	13.00	3	3,114	0.10%
2020/02/14	1	13.50	0	0.00	13.35	1	3,417	0.03%
2020/02/13	1	13.35	0	0.00	13.30	1	3,428	0.03%
2020/02/11	2	13.20	1	13.20	13.20	1	3,486	0.03%
2020/02/07	0	0.00	2	13.30	13.25	-2	3,620	-0.06%
2020/02/05	3	13.20	0	0.00	13.40	3	3,642	0.08%
2020/02/03	5	11.95	0	0.00	12.25	5	3,550	0.14%
2020/01/30	17	13.51	35	13.50	13.50	-18	3,452	-0.52%
2020/01/20	1	15.10	0	0.00	14.95	1	3,383	0.03%
2020/01/15	0	0.00	1	15.25	15.15	-1	3,290	-0.03%
2020/01/14	0	0.00	0.8	14.95	15.00	-0.8	3,276	-0.02%
2020/01/13	0	0.00	3	14.95	15.30	-3	3,257	-0.09%
2020/01/08	2	14.90	0	0.00	14.75	2	3,299	0.06%
2020/01/07	1	14.65	0	0.00	14.60	1	3,265	0.03%
2020/01/06	1	14.85	1	14.85	14.75	0	3,359	0.00%
2020/01/03	0	0.00	3	15.25	15.00	-3	3,601	-0.08%
2020/01/02	14	15.45	10	15.25	15.25	4	3,583	0.11%
2019/12/27	0	0.00	1	15.00	15.00	-1	3,526	-0.03%
2019/12/25	0	0.00	5	15.20	15.25	-5	3,572	-0.14%
2019/12/20	6	15.35	5	15.30	15.20	1	3,719	0.03%
2019/12/16	1	15.00	10	15.03	15.10	-9	3,997	-0.23%
2019/12/13	9	14.62	0	0.00	14.60	9	4,080	0.22%
2019/12/10	0	0.00	4	15.10	15.10	-4	4,584	-0.09%
2019/12/09	3	15.20	20	15.15	15.10	-17	4,619	-0.37%
2019/12/06	14	15.17	1	15.25	15.20	13	4,706	0.28%
2019/12/04	13	16.04	8	15.80	15.80	5	4,646	0.11%
2019/12/03	1	15.85	0	0.00	15.95	1	4,633	0.02%
2019/12/02	0	0.00	1	15.20	15.30	-1	4,675	-0.02%
2019/11/26	2	15.80	0	0.00	15.75	2	5,583	0.04%
2019/11/21	0	0.00	5	15.85	15.90	-5	6,097	-0.08%
2019/11/20	10	15.80	3	16.00	15.90	7	6,359	0.11%
2019/11/19	26	15.99	4	16.08	16.00	22	6,519	0.34%
2019/11/15	1	15.00	0	0.00	15.30	1	6,786	0.01%
2019/11/14	0	0.00	3	15.20	14.95	-3	7,293	-0.04%
2019/11/13	3	15.10	0	0.00	15.10	3	7,387	0.04%
2019/11/12	0	0.00	0.4	14.60	14.65	-0.4	7,575	0.00%
2019/11/07	0	0.00	3	15.05	15.45	-3	7,983	-0.04%
2019/11/06	150.2	15.25	0	0.00	15.25	150.2	8,107	1.85%	大買/鉅額交易
2019/11/05	15	15.95	0	0.00	16.05	15	8,027	0.19%
2019/11/04	0	0.00	3	16.10	16.10	-3	8,057	-0.04%
2019/10/28	0	0.00	2	16.35	16.30	-2	8,370	-0.02%
2019/10/18	0	0.00	13	16.10	16.05	-13	8,739	-0.15%
2019/10/09	13	16.07	11	16.11	16.00	2	8,838	0.02%
2019/10/08	0	0.00	3	17.40	17.30	-3	8,714	-0.03%
2019/10/03	10	17.65	0	0.00	17.80	10	9,111	0.11%
2019/10/01	0	0.00	5	17.35	17.35	-5	9,072	-0.06%
2019/09/27	3	17.50	17	17.67	17.40	-14	9,028	-0.16%
2019/09/26	7	18.06	0	0.00	18.00	7	8,932	0.08%
2019/09/25	7	18.19	4	18.30	18.15	3	8,918	0.03%
2019/09/24	15	18.62	6	18.75	18.30	9	8,980	0.10%
2019/09/23	6	18.70	8	18.30	18.75	-2	8,829	-0.02%
2019/09/20	0	0.00	1	18.30	18.30	-1	8,741	-0.01%
2019/09/19	17	18.55	10	18.45	18.45	7	8,677	0.08%
2019/09/18	2	18.85	2	18.63	18.55	0	8,635	0.00%
2019/09/17	2	18.53	1	18.60	18.65	1	8,533	0.01%
2019/09/16	0	0.00	9	18.65	18.20	-9	8,473	-0.11%
2019/09/12	32	18.81	4	18.91	18.65	28	8,453	0.33%
2019/09/11	0	0.00	3	18.23	18.25	-3	8,047	-0.04%
2019/09/10	22	18.40	63	18.13	18.00	-41	8,001	-0.51%
2019/09/09	40	18.35	3	18.35	18.40	37	7,886	0.47%
2019/09/06	3.2	18.23	0	0.00	18.30	3.2	7,857	0.04%
2019/09/05	0	0.00	1	18.35	18.20	-1	7,801	-0.01%
2019/09/04	1.8	18.15	0	0.00	18.20	1.8	7,761	0.02%
2019/09/03	2	18.35	40	18.15	18.10	-38	7,700	-0.49%
2019/09/02	0	0.00	9	18.55	18.35	-9	7,654	-0.12%
2019/08/30	53	18.70	9	19.45	18.55	44	7,474	0.59%
2019/08/29	14	18.88	2	18.88	19.00	12	7,108	0.17%
2019/08/28	6	17.86	14	17.97	17.75	-8	6,666	-0.12%
2019/08/27	66	18.43	11	18.34	18.30	55	6,461	0.85%
2019/08/26	11	18.16	11	18.02	18.20	0	6,306	0.00%
2019/08/23	14	18.40	6	18.42	18.45	8	6,118	0.13%
2019/08/22	1	17.95	9	18.13	18.15	-8	5,847	-0.14%
2019/08/21	3	17.85	8	17.69	17.95	-5	5,674	-0.09%
2019/08/20	0	0.00	9	18.00	17.65	-9	5,477	-0.16%
2019/08/19	17	17.78	3	17.75	17.80	14	5,252	0.27%
2019/08/16	8	17.25	14	17.13	16.95	-6	4,986	-0.12%
2019/08/15	11	16.92	0	0.00	17.00	11	4,869	0.23%
2019/08/14	5	16.90	5	16.90	16.85	0	4,660	0.00%
2019/08/13	0	0.00	11	16.45	16.50	-11	4,530	-0.24%
2019/08/12	6	16.20	7.4	16.55	16.25	-1.4	4,451	-0.03%
2019/08/08	6	16.10	1	16.20	16.20	5	4,229	0.12%
2019/08/07	1	15.80	1	15.65	15.70	0	4,119	0.00%
2019/08/06	5	15.00	0	0.00	15.25	5	4,157	0.12%
2019/08/05	0	0.00	11	15.99	15.55	-11	4,153	-0.26%
2019/08/02	1	15.75	0	0.00	15.90	1	4,055	0.02%
2019/07/29	9	16.01	4	16.00	16.10	5	3,930	0.13%
2019/07/26	4	15.80	3	15.65	15.90	1	3,855	0.03%
2019/07/25	3	15.70	1	15.70	15.70	2	3,794	0.05%
2019/07/24	0	0.00	3	15.72	15.65	-3	3,630	-0.08%
2019/07/23	7	15.47	2	15.70	15.35	5	3,598	0.14%
2019/07/19	1	15.50	11	15.42	15.60	-10	3,657	-0.27%
2019/07/18	0	0.00	0.4	15.10	15.15	-0.4	3,589	-0.01%
2019/07/17	0	0.00	5	15.40	15.35	-5	3,608	-0.14%
2019/07/16	2	15.40	15	15.40	15.50	-13	3,690	-0.35%
2019/07/15	47	15.98	25	15.81	15.55	22	3,692	0.60%
2019/07/12	5	15.50	3	15.50	15.50	2	3,659	0.05%
2019/07/11	13	14.98	12	15.29	15.35	1	3,594	0.03%
2019/07/10	0	0.00	3	15.08	14.85	-3	3,475	-0.09%
2019/07/04	0	0.00	1	14.40	14.40	-1	4,030	-0.02%
2019/07/03	0	0.00	1	14.35	14.45	-1	4,297	-0.02%
2019/07/02	5	14.75	0	0.00	14.65	5	4,427	0.11%
2019/07/01	7	14.59	0	0.00	14.90	7	4,471	0.16%
2019/06/26	1	14.25	0	0.00	14.25	1	4,784	0.02%
2019/06/20	10	14.90	1	14.90	14.90	9	5,540	0.16%
2019/06/12	1	14.45	0	0.00	14.45	1	5,964	0.02%
2019/06/11	1	14.85	0	0.00	14.70	1	6,041	0.02%
2019/06/05	0	0.00	0.1	14.50	14.60	-0.1	6,376	0.00%
2019/06/04	1	14.40	0	0.00	14.60	1	6,367	0.02%
2019/05/30	0	0.00	0.6	14.40	14.45	-0.6	6,394	-0.01%
2019/05/28	0	0.00	1	14.30	14.40	-1	6,444	-0.02%
2019/05/27	0	0.00	0.1	13.90	13.90	-0.1	6,510	0.00%
2019/05/24	2	14.00	0	0.00	14.00	2	6,604	0.03%
2019/05/23	4	14.10	10	14.30	13.85	-6	6,603	-0.09%
2019/05/22	1	14.05	0	0.00	14.20	1	6,318	0.02%
2019/05/21	0	0.00	2	13.75	13.80	-2	6,356	-0.03%
2019/05/17	2	13.65	6	14.08	13.60	-4	6,368	-0.06%
2019/05/14	15	13.52	5	12.95	13.80	10	6,587	0.15%
2019/05/13	6	14.25	0	0.00	13.70	6	6,587	0.09%
2019/05/10	2	14.40	8	14.55	14.15	-6	6,535	-0.09%
2019/05/09	1	14.80	0	0.00	14.90	1	6,436	0.02%
2019/05/08	2	15.20	0	0.00	15.25	2	6,385	0.03%
2019/05/03	0	0.00	1	15.95	15.95	-1	6,356	-0.02%
2019/04/30	0	0.00	20	15.73	16.00	-20	6,338	-0.32%
2019/04/26	0	0.00	50	15.70	15.85	-50	6,292	-0.79%
2019/04/25	2	15.68	0	0.00	16.00	2	6,249	0.03%
2019/04/24	1	16.65	12	16.70	16.50	-11	6,127	-0.18%
2019/04/23	14	16.79	9	17.10	16.80	5	6,085	0.08%
2019/04/22	9	16.95	1	17.10	17.05	8	6,054	0.13%
2019/04/16	0	0.00	16	16.28	16.35	-16	5,718	-0.28%
2019/04/15	17	16.27	20	16.40	16.30	-3	5,664	-0.05%
2019/04/12	12	16.49	0	0.00	15.85	12	5,538	0.22%
2019/04/11	7	17.18	24	17.06	17.10	-17	5,264	-0.32%
2019/04/10	34	17.36	78	17.38	17.50	-44	5,064	-0.87%
2019/04/09	18	17.00	12.4	17.36	17.05	5.6	4,794	0.12%
2019/04/08	2	16.13	100	16.00	16.50	-98	4,518	-2.17%
2019/04/03	140	16.11	0	0.00	16.10	140	4,359	3.21%	大買/鉅額交易
2019/04/02	20	15.70	0	0.00	15.85	20	4,295	0.47%
2019/03/29	18	15.86	34	16.32	15.90	-16	4,027	-0.40%
2019/03/28	39	16.16	24.1	16.39	16.20	14.9	3,821	0.39%
2019/03/27	3	15.80	18	16.00	15.90	-15	3,668	-0.41%
2019/03/26	54	16.07	9	15.50	16.10	45	3,533	1.27%
2019/03/25	9	15.00	106	15.23	15.05	-97	3,254	-2.98%	大賣/
2019/03/22	0	0.00	5	14.61	14.50	-5	3,050	-0.16%
2019/03/21	0	0.00	19.6	14.75	14.70	-19.6	3,007	-0.65%
2019/03/19	4	14.83	14	14.77	14.75	-10	2,993	-0.33%
2019/03/18	30	15.10	18	15.40	14.90	12	2,952	0.41%
2019/03/15	68	15.02	10	15.15	14.95	58	2,834	2.05%
2019/03/14	0	0.00	5	14.25	14.65	-5	2,557	-0.20%
2019/03/13	35	14.29	71	14.23	14.25	-36	2,503	-1.44%
2019/03/12	91	14.88	34	14.40	14.55	57	2,503	2.28%
2019/03/11	40	13.90	0	0.00	13.90	40	2,460	1.63%
2019/03/08	1	13.25	0	0.00	13.60	1	2,421	0.04%
2019/03/06	1	13.75	0	0.00	13.80	1	2,457	0.04%
2019/03/05	7	13.99	0	0.00	13.85	7	2,467	0.28%
2019/03/04	2	13.88	0	0.00	13.90	2	2,486	0.08%
2019/02/27	3	14.20	0	0.00	14.20	3	2,530	0.12%
2019/02/26	2	14.23	0	0.00	14.10	2	2,496	0.08%
2019/02/25	4	14.68	0	0.00	14.65	4	2,409	0.17%
2019/02/22	0.3	13.65	0	0.00	13.70	0.3	2,313	0.01%
2019/02/21	0	0.00	1	13.70	13.70	-1	2,316	-0.04%
2019/02/15	0	0.00	5	13.95	14.00	-5	2,337	-0.21%
2019/02/14	0	0.00	6	13.50	13.60	-6	2,240	-0.27%
2019/02/13	52	13.74	1	13.75	13.70	51	2,261	2.25%
2019/02/12	0	0.00	6.1	13.60	13.60	-6.1	2,123	-0.29%
2019/01/30	4	12.20	0	0.00	12.10	4	2,040	0.20%
2019/01/28	4	12.25	0	0.00	12.25	4	2,285	0.18%
2019/01/25	1	12.00	0	0.00	12.25	1	2,303	0.04%
2019/01/21	0	0.00	13.7	12.35	12.35	-13.7	2,569	-0.53%
2019/01/18	2	12.60	0	0.00	12.65	2	2,578	0.08%
2019/01/15	2	12.35	0	0.00	12.25	2	2,947	0.07%
2019/01/14	0	0.00	243	12.28	12.45	-243	3,127	-7.77%	大賣/鉅額交易
2019/01/11	243	12.63	0	0.00	12.70	243	3,224	7.54%	大買/鉅額交易
2018/12/25	0	0.00	100	11.98	11.90	-100	5,693	-1.76%
2018/12/19	100	12.60	0	0.00	12.50	100	5,939	1.68%
2018/12/13	0	0.00	3.8	12.45	12.55	-3.8	6,021	-0.06%
2018/12/06	0	0.00	2	12.55	12.15	-2	6,146	-0.03%
2018/12/05	0.3	12.60	1	12.65	12.70	-0.7	6,111	-0.01%
2018/12/04	3	12.88	2	12.90	12.90	1	6,048	0.02%
2018/11/21	0	0.00	9	7.35	7.35	-9	5,869	-0.15%
2018/11/19	1	7.70	0	0.00	7.63	1	5,854	0.02%
2018/11/08	0	0.00	19	8.00	7.80	-19	5,924	-0.32%
2018/11/07	19	7.90	0	0.00	7.90	19	5,917	0.32%
2018/10/26	2	6.95	0	0.00	6.88	2	6,212	0.03%
2018/10/12	2	8.71	0	0.00	8.65	2	5,787	0.03%
2018/10/11	1	8.98	23	8.98	8.98	-22	5,742	-0.38%
2018/10/09	23	9.97	10	9.97	9.97	13	5,893	0.22%
2018/10/05	0	0.00	79	10.81	10.70	-79	6,270	-1.26%
2018/10/04	10	11.30	5	11.35	11.30	5	6,077	0.08%
2018/10/03	2	12.00	2	12.28	12.00	0	5,960	0.00%
2018/10/02	63	12.28	1	11.90	12.50	62	5,819	1.07%
2018/10/01	5	11.55	10	11.48	11.50	-5	5,625	-0.09%
2018/09/28	1	11.50	25	11.22	11.20	-24	5,497	-0.44%
2018/09/27	54	11.72	500	11.27	11.40	-446	5,304	-8.41%	大賣/鉅額交易
2018/09/26	500	11.09	5	11.12	11.30	495	4,790	10.33%	大買/鉅額交易
2018/09/25	3	10.25	0	0.00	10.30	3	4,541	0.07%
2018/09/19	0	0.00	3	10.05	10.00	-3	4,598	-0.07%
2018/09/17	0	0.00	10	10.25	10.45	-10	4,633	-0.22%
2018/09/14	13	10.46	0	0.00	10.60	13	4,725	0.28%
2018/09/10	0	0.00	10	9.70	9.37	-10	4,691	-0.21%
2018/09/07	0	0.00	1	9.82	9.66	-1	4,687	-0.02%
2018/09/05	2	9.68	0	0.00	9.67	2	4,828	0.04%
2018/08/31	0	0.00	10	10.35	10.35	-10	5,074	-0.20%
2018/08/28	10	10.45	0	0.00	10.35	10	5,480	0.18%
2018/08/23	0	0.00	29	10.24	10.20	-29	6,359	-0.46%
2018/08/22	29	10.40	0	0.00	10.40	29	6,594	0.44%
2018/08/17	0	0.00	29	10.25	10.25	-29	6,617	-0.44%
2018/08/16	29	10.20	0	0.00	10.50	29	6,584	0.44%
2018/08/15	0	0.00	33	10.20	10.20	-33	6,551	-0.50%
2018/08/14	32	10.50	0	0.00	10.40	32	6,503	0.49%
2018/08/13	0	0.00	1	10.35	10.45	-1	6,475	-0.02%
2018/08/10	2	10.70	32	10.85	10.65	-30	6,390	-0.47%
2018/08/09	32	11.10	0	0.00	10.95	32	6,358	0.50%
2018/08/08	0	0.00	1.2	10.99	11.05	-1.2	6,357	-0.02%
2018/08/07	2	10.85	1	10.55	10.55	1	6,185	0.02%
2018/08/06	1	10.90	2	10.73	11.00	-1	6,114	-0.02%
2018/07/25	2	10.25	4	10.25	10.40	-2	5,848	-0.03%
2018/07/24	0	0.00	16	10.25	10.30	-16	5,821	-0.27%
2018/07/20	11	10.84	25	10.66	10.65	-14	5,735	-0.24%
2018/07/19	16	10.74	15	10.70	10.70	1	5,692	0.02%
2018/07/18	39	11.45	5	11.30	11.05	34	5,578	0.61%
2018/07/17	6	12.08	34	11.84	11.65	-28	5,430	-0.52%
2018/07/16	6	11.48	15.1	11.63	11.90	-9.1	5,096	-0.18%
2018/07/13	35	11.11	0	0.00	10.85	35	4,651	0.75%
2018/07/12	0	0.00	8	10.80	10.80	-8	4,529	-0.18%
2018/07/11	11	10.80	0	0.00	10.80	11	4,484	0.25%
2018/07/10	0	0.00	5	10.87	10.80	-5	4,425	-0.11%
2018/07/09	4	10.69	1	10.55	10.80	3	4,279	0.07%
2018/07/06	0	0.00	4	9.60	10.00	-4	4,070	-0.10%
2018/07/04	0	0.00	10	9.99	9.78	-10	4,054	-0.25%
2018/07/03	0	0.00	34	10.05	9.95	-34	4,044	-0.84%
2018/07/02	1	10.00	0	0.00	10.00	1	3,983	0.03%
2018/06/28	34	10.00	2	10.00	9.96	32	3,853	0.83%
2018/06/27	0	0.00	76	9.99	9.91	-76	3,809	-2.00%
2018/06/26	26	10.01	0	0.00	10.05	26	3,780	0.69%
2018/06/25	4	10.55	1	10.45	10.35	3	3,702	0.08%
2018/06/22	1	9.72	0	0.00	10.35	1	3,560	0.03%
2018/06/21	0	0.00	1	10.00	9.94	-1	3,459	-0.03%
2018/06/19	50	9.85	0	0.00	9.83	50	3,384	1.48%
2018/06/14	0	0.00	6	9.90	9.72	-6	3,376	-0.18%
2018/06/13	7	10.04	1	10.35	10.00	6	3,319	0.18%
2018/06/12	0	0.00	34	9.83	9.70	-34	3,210	-1.06%
2018/06/11	0	0.00	80	10.03	9.90	-80	3,108	-2.57%
2018/06/08	1	10.25	6	10.30	10.10	-5	2,953	-0.17%
2018/06/07	3	10.60	54	10.90	10.60	-51	2,794	-1.82%
2018/06/06	11	10.57	1	10.65	10.40	10	2,613	0.38%
2018/06/05	1	10.75	11	11.00	10.70	-10	2,513	-0.40%
2018/06/04	4	10.06	31	10.60	11.15	-27	2,354	-1.15%
2018/06/01	65	10.49	31	10.31	10.25	34	2,057	1.65%
2018/05/31	100	9.99	5	10.50	10.50	95	1,723	5.51%
2018/05/30	51	9.04	16	8.97	9.55	35	1,379	2.54%
2018/05/29	21	8.59	1	7.99	8.69	20	1,125	1.78%
2018/05/21	1	7.95	1	8.00	7.95	0	1,001	0.00%
2018/05/18	2	7.97	0	0.00	7.88	2	991	0.20%
2018/05/17	0	0.00	1	7.60	7.84	-1	1,001	-0.10%
2018/05/16	2	7.52	0	0.00	7.66	2	971	0.21%
2018/03/31	0	0.00	0.2	8.53	8.58	-0.2	1,011	-0.02%
2018/03/30	5	8.58	0	0.00	8.61	5	1,021	0.49%
2018/03/02	5	8.65	0	0.00	8.65	5	1,437	0.35%
2018/03/01	0	0.00	5	8.88	8.83	-5	1,597	-0.31%
2018/02/27	10	9.01	0	0.00	8.88	10	1,685	0.59%
2018/02/12	4	8.18	0	0.00	8.20	4	2,261	0.18%
2018/01/16	0	0.00	1	9.16	9.18	-1	2,276	-0.04%
2018/01/15	0	0.00	3	9.24	9.18	-3	2,269	-0.13%
2018/01/10	1	9.23	0	0.00	9.19	1	2,243	0.04%