華泰 (2329)-玉山-台南券商分點個股進出

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▲2.66%
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－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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	2.1	36.74	0	0.00	36.55	2.1	4,888	0.04%
2024/11/21	8	36.54	7	36.49	36.55	1	4,893	0.02%
2024/11/20	11.5	37.40	19	37.09	36.60	-7.5	4,876	-0.15%
2024/11/19	9	37.77	15	38.05	38.30	-6	4,752	-0.13%
2024/11/18	1	35.70	1	36.25	35.80	0	4,481	0.00%
2024/11/15	11	35.00	4	35.46	35.20	7	4,425	0.16%
2024/11/14	4	35.46	11	34.94	34.60	-7	4,421	-0.16%
2024/11/13	2	35.95	50	36.00	35.85	-48	4,373	-1.10%
2024/11/12	3.8	36.70	1	36.35	36.30	2.8	4,374	0.06%
2024/11/11	5.5	36.96	7	37.08	37.30	-1.5	4,364	-0.03%
2024/11/08	10.2	37.47	3	37.23	37.10	7.2	4,387	0.16%
2024/11/07	20	37.81	0	0.00	37.80	20	4,432	0.45%
2024/11/06	6	37.39	4.2	37.39	37.40	1.8	4,517	0.04%
2024/11/05	12	37.33	1.3	37.57	37.10	10.7	4,613	0.23%
2024/11/04	22.8	37.52	33	37.18	37.15	-10.3	4,770	-0.21%
2024/11/01	5	38.40	5	39.73	39.90	0	4,621	0.00%
2024/10/30	3.7	39.93	9	39.90	39.00	-5.3	4,537	-0.12%
2024/10/29	22.4	40.93	26	40.73	40.75	-3.6	4,471	-0.08%
2024/10/28	32	42.21	11	41.79	41.75	21	4,445	0.47%
2024/10/25	31.5	43.15	16	43.02	42.75	15.5	4,449	0.35%
2024/10/24	73.8	44.94	58	44.44	44.15	15.8	4,358	0.36%
2024/10/23	157.5	45.69	93.4	46.30	45.90	64.1	4,166	1.54%	大買/
2024/10/22	9.5	41.55	28.4	41.81	43.60	-18.9	3,372	-0.56%
2024/10/21	2	39.48	8.6	39.37	39.65	-6.5	3,168	-0.21%
2024/10/18	1.1	38.96	5	38.20	38.05	-4	3,183	-0.12%
2024/10/17	0	0.00	5	38.59	38.70	-5	3,268	-0.15%
2024/10/16	2	38.40	13	38.36	38.15	-11	3,305	-0.33%
2024/10/15	4	39.35	4	39.05	38.75	0	3,326	0.00%
2024/10/14	0	38.70	0	0.00	38.60	0	3,379	0.00%
2024/10/11	3	38.23	9	38.29	38.20	-6	3,426	-0.17%
2024/10/09	0	38.80	0	0.00	38.25	0	3,480	0.00%
2024/10/08	7	39.00	1	38.40	38.70	6	3,507	0.17%
2024/10/07	1	39.40	1	39.65	39.85	0	3,558	0.00%
2024/10/04	10.1	39.53	5	39.48	39.50	5.1	3,649	0.14%
2024/10/01	1.1	40.25	1	40.50	40.40	0.1	3,756	0.00%
2024/09/30	2.1	40.26	2.1	40.33	40.25	0	3,840	0.00%
2024/09/27	8	41.10	11	41.04	40.90	-3	3,840	-0.08%
2024/09/26	4.2	40.65	1	40.20	40.00	3.2	3,878	0.08%
2024/09/25	6	40.59	11	40.76	40.75	-5	3,897	-0.13%
2024/09/24	0	0.00	10	39.13	39.10	-10	3,834	-0.26%
2024/09/23	2	39.65	1	39.40	39.10	1	3,877	0.03%
2024/09/19	0.1	38.60	0	0.00	39.25	0.1	3,995	0.00%
2024/09/18	1.1	38.80	2	39.20	38.80	-1	4,087	-0.02%
2024/09/16	3	39.30	4	39.31	39.30	-1	4,540	-0.02%
2024/09/13	1	39.15	3	39.23	39.00	-2	4,692	-0.04%
2024/09/12	12.1	38.88	25.1	38.62	38.90	-13	4,711	-0.28%
2024/09/11	10	37.04	11	36.75	36.75	-1	4,702	-0.02%
2024/09/10	9	37.31	1	36.85	36.70	8	4,796	0.17%
2024/09/09	4.1	37.51	2	37.58	37.85	2.1	4,931	0.04%
2024/09/06	17	37.59	1.1	38.09	38.20	15.9	4,962	0.32%
2024/09/05	4.1	37.93	2	37.73	37.35	2.1	4,991	0.04%
2024/09/04	6.2	37.97	6	38.63	38.05	0.2	5,070	0.00%
2024/09/03	5	41.20	2	40.73	40.65	3	5,245	0.06%
2024/08/30	1.1	41.76	10	42.10	41.95	-8.9	5,422	-0.16%
2024/08/29	1.3	41.52	4	41.11	41.50	-2.7	5,517	-0.05%
2024/08/28	0.1	41.90	0	0.00	41.90	0.1	5,616	0.00%
2024/08/27	0.1	42.05	0	0.00	42.10	0.1	5,765	0.00%
2024/08/26	2	42.45	0	0.00	42.10	2	5,946	0.03%
2024/08/23	1.1	41.67	1	41.90	42.20	0.1	6,003	0.00%
2024/08/22	2	43.08	0	0.00	42.60	2	6,037	0.03%
2024/08/21	5	42.60	0	0.00	42.55	5	6,099	0.08%
2024/08/20	2	43.23	0	0.00	43.00	2	6,134	0.03%
2024/08/19	0	0.00	0.2	42.90	42.75	-0.2	6,196	0.00%
2024/08/16	2.2	43.33	3	43.17	42.90	-0.8	6,292	-0.01%
2024/08/15	2.1	42.90	0.1	43.20	42.55	2	6,490	0.03%
2024/08/14	1	43.20	1	43.20	43.30	0	6,674	0.00%
2024/08/13	2.1	43.10	0.4	43.00	42.85	1.6	6,774	0.02%
2024/08/12	1	42.60	1	42.85	43.15	0	7,013	0.00%
2024/08/09	2	42.62	4	42.73	42.00	-2	7,017	-0.03%
2024/08/08	7.2	41.98	6	41.47	41.30	1.2	6,971	0.02%
2024/08/07	4	43.79	3.1	43.94	44.15	1	6,896	0.01%
2024/08/06	3.3	39.69	106	39.04	40.15	-102.7	6,855	-1.50%	大賣/鉅額交易
2024/08/05	14.3	42.42	64	42.35	42.35	-49.7	6,740	-0.74%
2024/08/02	14	48.27	3	47.67	47.05	11	6,772	0.16%
2024/08/01	2	49.70	2	49.33	49.60	0	6,807	0.00%
2024/07/31	4	48.00	3	48.32	48.00	1	6,861	0.01%
2024/07/30	2	47.72	2	48.10	48.70	0	6,915	0.00%
2024/07/29	6.4	48.88	0	0.00	47.85	6.4	6,968	0.09%
2024/07/26	1.1	49.52	1	49.55	49.40	0.1	6,993	0.00%
2024/07/23	2.1	51.60	2	51.65	51.90	0.1	7,137	0.00%
2024/07/22	4	51.13	4	51.05	50.70	0	7,298	0.00%
2024/07/19	5.1	53.08	7	52.63	52.20	-2	7,369	-0.03%
2024/07/18	5	53.34	1	53.50	54.00	4	7,517	0.05%
2024/07/17	17	55.75	1	55.50	55.70	16	7,590	0.21%
2024/07/16	3	55.80	1	56.10	56.10	2	8,098	0.02%
2024/07/15	8.1	56.23	3	55.47	55.40	5.1	8,422	0.06%
2024/07/12	3	55.73	2	56.15	56.30	1	9,000	0.01%
2024/07/11	2	55.90	2	56.10	55.80	0	9,503	0.00%
2024/07/10	3.1	55.50	11	55.58	55.30	-8	9,790	-0.08%
2024/07/09	20.2	56.45	3	55.77	55.80	17.2	9,973	0.17%
2024/07/08	12.1	56.55	9	56.94	56.60	3.1	10,258	0.03%
2024/07/05	16.1	57.18	7.2	57.72	57.90	8.9	11,000	0.08%
2024/07/04	9.2	57.37	10	57.17	57.20	-0.8	11,734	-0.01%
2024/07/03	6.1	58.01	3	57.80	57.80	3.1	11,832	0.03%
2024/07/02	19.3	57.50	8	57.51	57.40	11.3	11,961	0.09%
2024/07/01	7.2	58.61	6.1	58.54	58.50	1.1	11,970	0.01%
2024/06/28	2	59.05	0	0.00	58.90	2	12,002	0.02%
2024/06/27	5.1	59.33	3	59.40	59.00	2.1	12,061	0.02%
2024/06/26	8	60.31	2	60.00	60.00	6	12,086	0.05%
2024/06/25	17	60.99	2	61.20	61.10	15	12,173	0.12%
2024/06/24	3	61.70	12	62.02	60.90	-9	12,190	-0.07%
2024/06/21	27.1	63.92	25.1	64.08	62.70	2	12,471	0.02%
2024/06/20	15	61.73	6.5	61.60	62.10	8.6	12,148	0.07%
2024/06/19	5.1	60.84	26	60.72	60.40	-20.9	12,361	-0.17%
2024/06/18	8.1	60.94	2	60.95	61.00	6.1	12,565	0.05%
2024/06/17	15	61.32	20.3	61.22	61.20	-5.3	12,879	-0.04%
2024/06/14	19	60.32	22.1	60.52	60.60	-3.1	13,358	-0.02%
2024/06/13	20	58.44	2	59.10	58.80	18	14,223	0.13%
2024/06/12	6.3	58.55	7	58.21	58.30	-0.7	14,470	0.00%
2024/06/11	17	59.35	17.2	59.57	58.70	-0.2	14,638	0.00%
2024/06/07	10	61.54	11	62.03	61.00	-1	14,906	-0.01%
2024/06/06	7.1	61.13	7	61.11	60.90	0.1	14,901	0.00%
2024/06/05	5	60.06	5	59.98	61.10	0	15,086	0.00%
2024/06/04	17	61.75	1	60.40	60.40	16	15,689	0.10%
2024/06/03	13	61.67	8	61.64	61.10	5	16,139	0.03%
2024/05/31	30.1	61.54	16	61.48	61.40	14.1	16,457	0.09%
2024/05/30	26	60.70	11	61.96	60.30	15	16,753	0.09%
2024/05/29	3.2	61.08	5	61.42	61.30	-1.9	17,086	-0.01%
2024/05/28	2	60.95	2.4	61.00	61.00	-0.4	17,612	0.00%
2024/05/27	5	60.18	15	60.10	60.40	-10	18,382	-0.05%
2024/05/24	6	59.32	10	59.59	59.40	-4	19,227	-0.02%
2024/05/23	5	60.04	2	60.15	59.80	3	19,963	0.02%
2024/05/22	6.1	61.09	2	61.40	60.80	4.1	22,286	0.02%
2024/05/21	10.1	61.65	12	62.21	61.30	-1.9	24,543	-0.01%
2024/05/20	42	61.09	5.1	61.34	60.30	37	25,990	0.14%
2024/05/17	5	59.44	8	60.19	60.50	-3	26,972	-0.01%
2024/05/16	34	60.46	34	61.27	59.60	0	28,806	0.00%
2024/05/15	2	59.20	12	59.48	59.10	-10	29,717	-0.03%
2024/05/14	10	58.68	4	58.63	58.90	6	30,736	0.02%
2024/05/13	12	58.46	36	58.30	58.20	-24	31,225	-0.08%
2024/05/10	8	59.05	8	59.10	59.00	0	31,826	0.00%
2024/05/09	28.1	60.16	6	60.02	59.60	22.1	32,183	0.07%
2024/05/08	8.1	61.01	20	61.15	61.00	-12	32,508	-0.04%
2024/05/07	1	61.70	6	62.03	61.60	-5	33,032	-0.02%
2024/05/06	23	62.13	10	61.28	60.90	13	33,190	0.04%
2024/05/03	38	62.89	11	62.14	61.70	27	33,592	0.08%
2024/05/02	14	62.39	9	62.58	62.80	5	34,018	0.01%
2024/04/30	11	64.18	4.1	64.30	64.10	6.9	34,288	0.02%
2024/04/29	28.2	64.79	26.1	64.74	64.70	2.1	34,831	0.01%
2024/04/26	56.2	63.29	39	63.37	62.90	17.2	36,360	0.05%
2024/04/25	28	62.83	37	62.70	62.60	-9	37,672	-0.02%
2024/04/24	59	62.52	19.1	62.34	62.50	39.9	38,074	0.10%
2024/04/23	22	59.74	13	59.58	60.10	9	38,862	0.02%
2024/04/22	52	60.59	27	60.59	58.40	25	39,794	0.06%
2024/04/19	139.1	66.33	117.5	64.89	64.60	21.6	39,505	0.05%	大買/大賣/
2024/04/18	152.1	68.83	132.2	67.90	67.60	19.9	39,578	0.05%	大買/大賣/
2024/04/17	16	68.56	57.7	69.39	70.10	-41.7	39,749	-0.10%
2024/04/16	20.1	65.30	19	65.00	63.80	1.1	39,760	0.00%
2024/04/15	21.1	68.05	19	67.75	68.70	2.1	39,849	0.01%
2024/04/12	121.5	68.96	100	67.78	67.70	21.4	39,702	0.05%	大買/
2024/04/11	164.4	70.48	48.6	70.19	69.20	115.8	39,507	0.29%	大買/鉅額交易
2024/04/10	63.1	69.10	181.1	68.57	69.70	-118	38,744	-0.30%	大賣/鉅額交易
2024/04/09	64	65.08	3	64.87	64.80	61	37,946	0.16%
2024/04/08	6	66.12	17.1	66.71	66.30	-11.1	37,819	-0.03%
2024/04/03	12	65.16	8	65.65	65.20	4	37,746	0.01%
2024/04/02	13	66.20	2	66.10	65.50	11	37,755	0.03%
2024/04/01	4	66.55	6	66.78	66.10	-2	37,832	-0.01%
2024/03/29	10	65.72	1	66.10	65.60	9	37,807	0.02%
2024/03/28	38	65.66	2	65.90	65.40	36	37,812	0.10%
2024/03/27	31.5	66.23	26	66.23	66.40	5.5	37,778	0.01%
2024/03/26	15	66.35	4.1	66.37	65.90	10.9	37,839	0.03%
2024/03/25	38.1	68.51	8.1	68.45	68.20	30.1	37,583	0.08%
2024/03/22	16	69.44	13	70.04	68.70	3	37,745	0.01%
2024/03/21	14.2	69.14	7	69.80	68.60	7.2	37,517	0.02%
2024/03/20	15.4	68.95	18.4	69.21	69.20	-3.1	37,717	-0.01%
2024/03/19	53.4	69.06	35.4	68.75	68.60	18	37,982	0.05%
2024/03/18	108.5	69.07	109	68.32	71.00	-0.5	37,687	0.00%	大買/大賣/
2024/03/15	8	65.20	8	65.51	65.00	0	37,075	0.00%
2024/03/14	10	65.31	25	65.57	64.90	-15	37,195	-0.04%
2024/03/13	28.2	66.25	14.3	66.61	66.20	13.9	37,689	0.04%
2024/03/12	48.4	68.03	22.2	68.01	67.80	26.2	37,976	0.07%
2024/03/11	29	68.05	26	68.44	68.00	3	38,606	0.01%
2024/03/08	60.8	68.82	44	69.27	67.30	16.8	39,814	0.04%
2024/03/07	57.5	69.83	99.2	68.87	68.30	-41.7	41,145	-0.10%
2024/03/06	47.9	71.12	24	70.98	70.10	23.9	42,862	0.06%
2024/03/05	31	71.58	30.3	71.85	71.40	0.7	45,935	0.00%
2024/03/04	45.3	72.80	18	72.43	71.00	27.3	47,851	0.06%
2024/03/01	51.5	72.47	13.5	72.17	71.40	38	49,003	0.08%
2024/02/29	129.7	72.90	112	73.31	72.40	17.7	48,764	0.04%	大買/大賣/
2024/02/27	87.4	73.57	26.5	72.79	71.90	60.9	48,072	0.13%
2024/02/26	85.4	75.06	49.3	74.57	74.20	36.1	47,394	0.08%
2024/02/23	409.1	81.53	241.3	81.51	77.10	167.8	46,942	0.36%	大買/大賣/鉅額交易
2024/02/22	373.8	84.52	297.1	84.15	82.80	76.8	44,967	0.17%	大買/大賣/
2024/02/21	337	80.20	418.4	78.88	81.60	-81.4	42,907	-0.19%	大買/大賣/
2024/02/20	187.2	75.25	166.2	75.49	74.20	21	41,744	0.05%	大買/大賣/
2024/02/19	191.2	73.32	197	74.13	74.90	-5.8	42,514	-0.01%	大買/大賣/
2024/02/16	86	74.51	63	76.66	77.40	23	41,516	0.06%
2024/02/15	60.1	68.73	207.6	69.17	70.40	-147.5	41,053	-0.36%	大賣/鉅額交易
2024/02/05	69.9	64.34	62	64.85	64.00	7.9	40,532	0.02%
2024/02/02	92	64.78	70	65.17	64.60	22	40,662	0.05%
2024/02/01	38	64.79	24	64.63	64.10	14	41,656	0.03%
2024/01/31	62	63.30	67	63.37	63.70	-5	43,155	-0.01%
2024/01/30	84	62.62	79.6	62.14	63.50	4.4	42,833	0.01%
2024/01/29	9	60.32	35	60.10	61.20	-26	42,493	-0.06%
2024/01/26	101.2	61.78	98	61.95	60.50	3.2	42,731	0.01%	大買/
2024/01/25	17	62.66	12	63.40	63.20	5	42,491	0.01%
2024/01/24	107	62.72	109	62.98	62.70	-2	42,048	0.00%	大買/大賣/
2024/01/23	94.2	63.69	61	63.42	62.70	33.2	41,855	0.08%
2024/01/22	276	64.34	251	65.14	64.40	25	41,336	0.06%	大買/大賣/
2024/01/19	158	62.46	202.5	62.64	62.20	-44.5	39,919	-0.11%	大買/大賣/
2024/01/18	29	59.64	23.6	59.52	58.90	5.4	38,710	0.01%
2024/01/17	91.3	60.38	40	60.44	59.80	51.3	38,324	0.13%
2024/01/16	71.3	59.88	87.2	60.31	60.30	-15.9	37,521	-0.04%
2024/01/15	10	57.52	24	58.10	57.90	-14	36,513	-0.04%
2024/01/12	48	56.96	55	57.45	57.40	-7	36,359	-0.02%
2024/01/11	65	56.89	59	57.00	57.50	6	35,996	0.02%
2024/01/10	170	55.61	181	55.45	55.70	-11	35,326	-0.03%	大買/大賣/
2024/01/09	73	53.95	52	54.17	53.50	21	34,873	0.06%
2024/01/08	4	53.28	0	0.00	53.00	4	34,613	0.01%
2024/01/05	33	53.94	31	53.80	54.20	2	34,721	0.01%
2024/01/04	43	53.01	15	53.40	52.50	28	34,824	0.08%
2024/01/03	24	53.38	0	0.00	53.30	24	35,051	0.07%
2024/01/02	17	54.12	11	53.82	54.00	6	35,501	0.02%
2023/12/29	9	54.32	6	54.60	54.50	3	35,582	0.01%
2023/12/28	29	54.65	5	54.72	54.20	24	35,657	0.07%
2023/12/27	22.5	54.93	1	54.90	54.70	21.5	35,887	0.06%
2023/12/26	0	0.00	1	55.40	55.60	-1	36,254	0.00%
2023/12/25	5	55.30	3	55.63	55.10	2	36,387	0.01%
2023/12/22	3	55.43	2.2	55.80	55.20	0.8	36,387	0.00%
2023/12/21	6	55.37	17.7	55.16	55.20	-11.7	36,415	-0.03%
2023/12/20	35	56.97	37	56.77	56.60	-2	36,337	-0.01%
2023/12/19	22	56.66	34.1	56.27	56.40	-12.1	36,401	-0.03%
2023/12/18	27	58.08	23	58.77	57.60	4	36,228	0.01%
2023/12/15	16.1	59.71	47.4	58.94	58.50	-31.3	36,250	-0.09%
2023/12/14	150.4	61.57	123.1	60.57	60.60	27.3	35,925	0.08%	大買/大賣/
2023/12/13	46.1	61.31	50	60.58	61.60	-4	35,431	-0.01%
2023/12/12	55	60.66	86.1	61.49	60.20	-31.1	35,312	-0.09%
2023/12/11	73.2	60.61	52.7	61.05	60.50	20.5	35,038	0.06%
2023/12/08	77.1	61.35	69	61.38	60.60	8.1	34,812	0.02%
2023/12/07	117.4	61.49	104	62.55	61.50	13.4	34,263	0.04%	大買/大賣/
2023/12/06	93	63.49	84.2	63.71	62.30	8.8	33,966	0.03%
2023/12/05	76.1	63.50	70.4	63.89	63.70	5.7	33,394	0.02%
2023/12/04	139.2	65.89	99	65.29	64.90	40.2	32,104	0.13%	大買/
2023/12/01	199.4	62.43	241.4	61.81	64.00	-42	30,362	-0.14%	大買/大賣/
2023/11/30	358.8	59.16	313.9	59.21	59.30	44.9	28,309	0.16%	大買/大賣/
2023/11/29	137	55.57	158.7	56.65	58.30	-21.7	25,051	-0.09%	大買/大賣/
2023/11/28	52.2	50.48	181.1	51.37	53.00	-128.9	23,339	-0.55%	大賣/鉅額交易
2023/11/27	10.2	48.22	14	48.36	48.25	-3.8	22,453	-0.02%
2023/11/24	3	48.00	7	47.94	47.80	-4	22,408	-0.02%
2023/11/22	22.2	48.84	19.3	48.77	49.10	2.9	23,064	0.01%
2023/11/21	44.2	49.50	53	49.72	48.85	-8.8	23,155	-0.04%
2023/11/20	10	48.82	34	49.00	49.05	-24	23,552	-0.10%
2023/11/17	43	48.16	54	48.45	48.60	-11	23,882	-0.05%
2023/11/16	200.3	49.49	174.7	49.99	47.60	25.6	23,936	0.11%	大買/大賣/
2023/11/15	79.7	49.39	172.5	49.67	48.90	-92.8	22,601	-0.41%	大賣/
2023/11/14	61.2	48.55	106	48.51	48.40	-44.8	23,267	-0.19%	大賣/
2023/11/13	146.2	47.84	93	47.72	47.80	53.2	23,355	0.23%	大買/
2023/11/10	46	46.54	60	46.77	47.10	-14	23,826	-0.06%
2023/11/09	249.1	47.58	211.4	46.72	46.40	37.7	23,355	0.16%	大買/大賣/
2023/11/08	51.1	47.48	96.2	48.24	49.00	-45.1	21,885	-0.21%
2023/11/07	2	44.53	6	44.55	44.55	-4	20,088	-0.02%
2023/11/06	39	44.39	9	44.37	44.35	30	20,325	0.15%
2023/11/03	34.2	44.69	26	44.39	44.15	8.2	20,374	0.04%
2023/11/02	25.2	43.59	34	43.39	43.55	-8.9	20,298	-0.04%
2023/11/01	20	42.15	31	41.81	42.05	-11	20,381	-0.05%
2023/10/31	10	42.38	17	42.38	41.40	-7	20,638	-0.03%
2023/10/30	37	43.21	51	42.85	43.15	-14	20,820	-0.07%
2023/10/27	64	43.96	22	43.10	42.60	42	21,039	0.20%
2023/10/26	45.1	43.56	47	43.68	43.40	-1.9	23,202	-0.01%
2023/10/25	12	42.97	4	42.84	42.50	8	25,412	0.03%
2023/10/24	12	43.13	22.3	43.15	43.40	-10.3	26,472	-0.04%
2023/10/23	20	42.40	58	42.54	42.25	-38	28,862	-0.13%
2023/10/20	25	41.68	27	41.55	41.65	-2	29,178	-0.01%
2023/10/19	3	41.35	0	0.00	41.35	3	30,498	0.01%
2023/10/18	15.5	41.39	11	41.66	41.40	4.5	31,343	0.01%
2023/10/17	8	42.96	3	43.15	42.55	5	31,695	0.02%
2023/10/16	13	42.53	11	42.45	42.60	2	32,822	0.01%
2023/10/13	8	43.92	10	43.63	43.30	-2	34,618	-0.01%
2023/10/12	20	44.25	23	44.37	44.20	-3	35,274	-0.01%
2023/10/11	13	44.15	8.3	43.28	43.50	4.8	35,856	0.01%
2023/10/06	89	44.60	44	44.21	43.70	45	36,649	0.12%
2023/10/05	23	43.49	28	43.80	43.20	-5	36,354	-0.01%
2023/10/04	24	43.05	12	42.99	43.00	12	36,541	0.03%
2023/10/03	34.1	43.84	38.8	43.90	43.70	-4.8	36,799	-0.01%
2023/10/02	51	43.73	65.3	43.75	43.65	-14.3	36,713	-0.04%
2023/09/28	16	41.99	19.3	42.02	42.00	-3.3	36,905	-0.01%
2023/09/27	5.1	40.77	9	41.23	41.30	-4	37,408	-0.01%
2023/09/26	5.1	41.53	12	41.96	41.00	-6.9	37,954	-0.02%
2023/09/25	26	41.64	18	41.73	41.55	8	38,175	0.02%
2023/09/22	38	41.64	50.2	41.32	41.75	-12.2	38,225	-0.03%
2023/09/21	3	40.47	4.5	40.65	40.75	-1.5	38,127	0.00%
2023/09/20	20	42.10	2	42.45	41.40	18	38,057	0.05%
2023/09/19	10	41.69	10	41.78	41.55	0	37,914	0.00%
2023/09/18	22	41.76	8	41.98	41.65	14	37,833	0.04%
2023/09/15	13	42.15	11	42.53	42.80	2	37,744	0.01%
2023/09/14	17	42.62	30.1	42.62	42.45	-13.1	37,609	-0.03%
2023/09/13	8.1	41.84	5	41.65	41.75	3.1	37,516	0.01%
2023/09/12	19	42.07	6.2	42.60	41.80	12.8	37,445	0.03%
2023/09/11	32.4	42.64	32	42.79	42.45	0.4	37,416	0.00%
2023/09/08	50.2	44.98	6	44.96	44.25	44.2	37,217	0.12%
2023/09/07	27	45.60	30	45.75	45.90	-3	37,063	-0.01%
2023/09/06	24.1	45.50	30.1	45.63	45.35	-6	36,937	-0.02%
2023/09/05	26	44.90	9.6	45.03	45.05	16.4	36,983	0.04%
2023/09/04	25.1	44.39	8.5	44.39	44.25	16.6	36,919	0.04%
2023/09/01	88.8	45.99	76	45.46	45.00	12.8	36,767	0.03%
2023/08/31	81.1	45.35	89.3	45.92	47.30	-8.2	36,176	-0.02%
2023/08/30	39	45.13	70.5	45.20	44.90	-31.5	35,617	-0.09%
2023/08/29	33	44.45	51.7	44.59	44.25	-18.7	35,377	-0.05%
2023/08/28	58.2	43.55	29.4	43.40	43.35	28.8	35,034	0.08%
2023/08/25	28.5	45.06	21.6	45.19	44.85	6.9	34,620	0.02%
2023/08/24	29.1	47.00	48.2	47.72	45.85	-19.1	34,453	-0.06%
2023/08/23	28.3	45.77	34	45.39	45.95	-5.8	33,826	-0.02%
2023/08/22	68	47.19	46	47.18	46.65	22	33,226	0.07%
2023/08/21	50	47.00	34	46.79	46.20	16	32,652	0.05%
2023/08/18	87	49.01	97.4	48.83	47.40	-10.4	32,034	-0.03%
2023/08/17	119.3	47.89	74.2	47.83	48.05	45.1	30,405	0.15%	大買/
2023/08/16	50.3	47.35	58	48.14	48.90	-7.7	29,604	-0.03%
2023/08/15	3.3	46.38	5	46.58	46.80	-1.7	28,593	-0.01%
2023/08/14	20	45.94	5	45.55	45.25	15	28,431	0.05%
2023/08/11	16	45.15	21	45.42	45.40	-5	28,255	-0.02%
2023/08/10	17.2	44.22	23.5	44.33	43.80	-6.3	28,089	-0.02%
2023/08/09	25	48.83	5.9	48.56	48.10	19.1	27,736	0.07%
2023/08/08	28	50.06	21	50.20	50.60	7	27,426	0.03%
2023/08/07	23.6	48.56	47.1	47.90	49.15	-23.5	27,056	-0.09%
2023/08/04	60	45.51	41	45.56	47.00	19	26,718	0.07%
2023/08/02	39.3	43.75	89.1	42.95	43.20	-49.8	26,388	-0.19%
2023/08/01	12	44.98	84	45.80	45.60	-72	26,018	-0.28%
2023/07/31	152.5	47.71	213.4	46.84	44.95	-60.9	25,697	-0.24%	大買/大賣/
2023/07/28	269	46.38	222	46.43	48.20	47	23,253	0.20%	大買/大賣/
2023/07/27	51	43.46	106.2	43.07	43.85	-55.2	20,763	-0.27%	大賣/
2023/07/26	212.2	40.97	420.1	40.16	39.90	-207.9	19,539	-1.06%	大買/大賣/鉅額交易
2023/07/25	52	38.82	30.1	39.02	39.05	22	16,965	0.13%
2023/07/24	128.5	34.51	79.3	34.91	35.50	49.2	16,570	0.30%	大買/
2023/07/21	72	31.89	81.1	32.32	32.30	-9.1	15,148	-0.06%
2023/07/20	19	30.88	67	30.66	30.70	-48	14,276	-0.34%
2023/07/19	158	31.59	69	31.19	30.80	89	13,783	0.65%	大買/
2023/07/18	94.1	32.43	95.1	32.90	33.25	-0.9	12,585	-0.01%
2023/07/17	52	29.75	141	30.12	30.25	-89	10,657	-0.84%	大賣/
2023/07/14	54	29.42	99	29.79	30.45	-45	9,851	-0.46%
2023/07/13	192	29.31	65	29.47	29.00	127	9,083	1.40%	大買/鉅額交易
2023/07/12	32	27.89	38	27.93	28.10	-6	8,336	-0.07%
2023/07/11	45	27.92	68	27.85	28.00	-23	8,194	-0.28%
2023/07/10	31	27.78	32	27.86	27.65	-1	8,027	-0.01%
2023/07/07	23	26.68	10	26.71	26.60	13	8,024	0.16%
2023/07/06	104	28.14	43	28.09	27.50	61	7,774	0.78%	大買/
2023/07/05	52	27.18	75	27.24	27.55	-23	7,076	-0.32%
2023/07/04	34	25.92	54	25.89	25.90	-20	6,408	-0.31%
2023/07/03	17	24.45	2	24.55	24.30	15	5,833	0.26%
2023/06/30	1	22.65	4	23.00	23.00	-3	5,504	-0.05%
2023/06/29	2	21.95	0	0.00	22.50	2	5,433	0.04%
2023/06/28	7	22.89	0	0.00	22.80	7	5,557	0.13%
2023/06/26	2	22.88	25	22.78	22.80	-23	5,702	-0.40%
2023/06/21	40	23.38	4	23.38	23.45	36	5,727	0.63%
2023/06/16	13	23.33	1	23.30	23.15	12	5,648	0.21%
2023/06/15	12	23.95	14	23.76	23.90	-2	5,535	-0.04%
2023/06/14	22	24.20	18	23.96	24.20	4	5,410	0.07%
2023/06/13	12	23.30	13	23.42	23.30	-1	5,251	-0.02%
2023/06/12	8	22.98	1.2	22.97	22.95	6.8	5,123	0.13%
2023/06/09	64	23.06	45	23.15	23.00	19	5,023	0.38%
2023/06/08	6	22.56	9	22.41	22.50	-3	4,730	-0.06%
2023/06/07	0	0.00	6	22.22	22.05	-6	4,611	-0.13%
2023/06/06	4	21.83	3	21.90	21.90	1	4,569	0.02%
2023/06/05	8	21.90	7	21.31	21.65	1	4,642	0.02%
2023/06/02	1	21.05	5	21.15	21.10	-4	4,455	-0.09%
2023/06/01	1	21.00	6	21.26	20.95	-5	4,403	-0.11%
2023/05/31	8	21.08	3.9	21.15	21.15	4.1	4,377	0.09%
2023/05/30	18	20.94	12	20.98	20.70	6	4,251	0.14%
2023/05/29	6	20.49	4	20.46	20.55	2	4,031	0.05%
2023/05/26	0	0.00	16	19.69	19.80	-16	3,892	-0.41%
2023/05/22	0	0.00	4	19.55	19.55	-4	4,008	-0.10%
2023/05/18	0	0.00	22	19.12	19.25	-22	4,240	-0.52%
2023/05/17	1	19.00	0	0.00	19.05	1	4,230	0.02%
2023/05/16	0	0.00	5	19.10	19.00	-5	4,242	-0.12%
2023/05/12	6	19.02	1	19.00	18.80	5	4,260	0.12%
2023/05/11	6	19.02	1	19.00	18.80	5	4,278	0.12%
2023/05/09	2	19.50	0	0.00	19.40	2	4,290	0.05%
2023/05/04	0	19.30	1	19.40	19.20	-1	4,823	-0.02%
2023/04/26	2	19.58	0	0.00	19.60	2	4,900	0.04%
2023/04/25	0	0.00	11	19.70	19.75	-11	4,886	-0.23%
2023/04/21	2	20.43	3	20.35	20.30	-1	4,835	-0.02%
2023/04/20	3	21.07	4	21.05	20.85	-1	4,793	-0.02%
2023/04/19	4	21.49	2	21.43	21.30	2	4,767	0.04%
2023/04/18	1	21.65	1	21.60	21.50	0	4,745	0.00%
2023/04/17	23	22.19	7	22.14	22.00	16	4,654	0.34%
2023/04/14	8	21.19	5	21.20	21.15	3	4,295	0.07%
2023/04/13	3	21.83	3	21.72	21.50	0	4,222	0.00%
2023/04/12	14	21.62	23	21.50	22.35	-9	4,060	-0.22%
2023/04/11	0	0.00	1	20.55	20.50	-1	3,660	-0.03%
2023/04/10	0	0.00	1	20.60	20.50	-1	3,655	-0.03%
2023/04/07	0	0.00	1	20.75	20.70	-1	3,632	-0.03%
2023/04/06	2	21.00	1	20.90	21.00	1	3,597	0.03%
2023/03/31	0	0.00	6	20.70	20.55	-6	3,551	-0.17%
2023/03/30	0	0.00	1	20.55	20.50	-1	3,523	-0.03%
2023/03/29	11	20.80	16	20.80	20.65	-5	3,476	-0.14%
2023/03/28	3	20.52	4	20.23	20.50	-1	3,280	-0.03%
2023/03/27	3	20.35	6	20.81	20.90	-3	3,200	-0.09%
2023/03/24	0	0.00	2	20.30	20.20	-2	3,048	-0.07%
2023/03/23	21	20.21	0	0.00	20.10	21	2,977	0.71%
2023/03/22	11	19.81	0	0.00	19.75	11	2,936	0.37%
2023/03/17	4	19.75	0	0.00	19.75	4	3,004	0.13%
2023/03/15	1	20.15	6	19.91	19.85	-5	3,133	-0.16%
2023/03/14	5	19.95	0	0.00	19.95	5	3,158	0.16%
2023/03/13	0	19.90	2	20.30	20.15	-2	3,213	-0.06%
2023/03/10	6	20.22	2	20.15	20.30	4	3,243	0.12%
2023/03/09	4	21.01	13	20.95	20.95	-9	3,258	-0.28%
2023/03/08	17.2	21.02	1	20.45	21.00	16.2	3,202	0.50%
2023/03/07	0	0.00	1	20.25	20.35	-1	3,044	-0.03%
2023/03/06	1	20.00	3	20.15	20.00	-2	3,009	-0.07%
2023/03/03	3	20.25	10	20.18	20.05	-7	2,986	-0.23%
2023/03/01	71	19.90	2	19.90	19.85	69	3,012	2.29%
2023/02/24	5	19.88	0	0.00	19.65	5	2,970	0.17%
2023/02/23	34	19.90	2	19.65	19.90	32	2,938	1.09%
2023/02/22	0	0.00	1	19.55	19.60	-1	2,966	-0.03%
2023/02/21	0	0.00	17	19.65	19.55	-17	2,966	-0.57%
2023/02/20	4	19.80	3	19.80	19.90	1	3,043	0.03%
2023/02/17	7	19.96	15	19.93	20.00	-8	3,226	-0.25%
2023/02/15	9.1	19.01	0	0.00	19.00	9.1	3,053	0.30%
2023/02/13	2	19.05	0	0.00	19.00	2	3,074	0.07%
2023/02/10	5.1	19.30	0	0.00	19.10	5.1	3,088	0.17%
2023/02/08	6.1	19.55	23	19.71	19.55	-16.9	3,110	-0.54%
2023/02/07	2	19.70	3	19.63	19.65	-1	3,118	-0.03%
2023/02/06	3	19.45	0	0.00	19.65	3	3,110	0.10%
2023/02/03	2.2	19.85	1	19.75	19.80	1.2	3,090	0.04%
2023/02/02	219.4	20.09	11	19.73	20.10	208.4	3,004	6.94%	大買/鉅額交易
2023/02/01	1	18.85	10	19.00	18.85	-9	2,602	-0.35%
2023/01/31	0	0.00	2	18.45	18.60	-2	2,511	-0.08%
2023/01/13	0	0.00	3	17.90	17.80	-3	2,460	-0.12%
2023/01/12	0	0.00	3	18.20	18.00	-3	2,459	-0.12%
2023/01/06	5	18.12	0	0.00	18.05	5	2,485	0.20%
2023/01/05	0	0.00	5	17.90	17.80	-5	2,492	-0.20%
2023/01/04	1	17.65	0	0.00	17.60	1	2,504	0.04%
2022/12/30	10	18.00	0	0.00	17.55	10	2,539	0.39%
2022/12/26	0	0.00	5	17.65	17.70	-5	2,578	-0.19%
2022/12/20	5	17.65	5	17.90	17.35	0	2,631	0.00%
2022/12/19	1	18.05	8	18.03	18.05	-7	2,641	-0.26%
2022/12/13	2	18.35	0	0.00	18.20	2	2,666	0.08%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	1	19.00	2	18.63	18.55	-1	2,660	-0.04%
2022/12/08	5	19.15	3	19.12	19.00	2	2,651	0.08%
2022/12/07	1	18.45	0	0.00	18.30	1	2,518	0.04%
2022/12/06	1	18.80	0	0.00	18.70	1	2,504	0.04%
2022/12/02	20	19.10	0	0.00	19.05	20	2,456	0.81%
2022/12/01	1	18.80	11	18.87	18.80	-10	2,420	-0.41%
2022/11/30	0	0.00	1	18.75	18.70	-1	2,374	-0.04%
2022/11/29	0	0.00	1	18.35	18.55	-1	2,410	-0.04%
2022/11/25	2	18.50	0	0.00	18.50	2	2,437	0.08%
2022/11/23	2	19.03	3	19.08	19.05	-1	2,413	-0.04%
2022/11/21	1	18.50	0	0.00	18.50	1	2,510	0.04%
2022/11/17	2	18.65	0	0.00	18.70	2	2,492	0.08%
2022/11/16	1	18.55	1	18.60	18.55	0	2,530	0.00%
2022/11/15	7	18.65	12	18.42	18.85	-5	2,478	-0.20%
2022/11/14	5	17.65	5	17.70	17.70	0	2,369	0.00%
2022/11/11	10	17.71	0	0.00	17.75	10	2,440	0.41%
2022/11/10	0	0.00	1	17.50	17.55	-1	2,592	-0.04%
2022/11/09	0	0.00	10	17.40	17.35	-10	2,705	-0.37%
2022/11/07	5	17.30	5	17.35	17.30	0	2,897	0.00%
2022/11/04	3	17.25	10	17.30	17.20	-7	2,971	-0.24%
2022/11/03	1	17.20	1	17.00	17.25	0	2,930	0.00%
2022/10/31	1	15.95	1	16.25	16.20	0	3,047	0.00%
2022/10/18	0	0.00	7	15.90	15.90	-7	3,289	-0.21%
2022/10/17	6	15.09	1	15.55	15.65	5	3,304	0.15%
2022/10/14	1	15.70	0	0.00	15.70	1	3,343	0.03%
2022/10/13	2	15.23	0	0.00	14.70	2	3,378	0.06%
2022/10/11	0	0.00	7	15.90	15.90	-7	3,361	-0.21%
2022/10/06	0	17.15	2	17.05	17.10	-2	3,342	-0.06%
2022/10/03	0	16.15	0	0.00	16.35	0	3,300	0.00%
2022/09/29	5	16.00	0	0.00	15.90	5	3,296	0.15%
2022/09/28	3	15.45	0	0.00	15.40	3	3,298	0.09%
2022/09/27	0	0.00	2	16.10	16.30	-2	3,292	-0.06%
2022/09/26	9	16.12	0	0.00	15.90	9	3,302	0.27%
2022/09/23	8	17.14	0	0.00	17.10	8	3,315	0.24%
2022/09/22	0	0.00	25	17.26	17.50	-25	3,349	-0.75%
2022/09/21	1	17.05	30	17.10	17.10	-29	3,337	-0.87%
2022/09/20	2	17.35	0	0.00	17.25	2	3,333	0.06%
2022/09/19	3	17.40	0	0.00	17.40	3	3,328	0.09%
2022/09/16	7	17.92	1	18.05	17.75	6	3,338	0.18%
2022/09/08	1	17.90	0	0.00	17.80	1	3,423	0.03%
2022/09/06	0	0.00	5	17.60	17.30	-5	3,410	-0.15%
2022/09/02	3	18.20	0	0.00	18.20	3	3,390	0.09%
2022/09/01	1	18.25	0	0.00	18.35	1	3,386	0.03%
2022/08/31	0	0.00	5	18.55	18.60	-5	3,375	-0.15%
2022/08/30	32	18.49	0	0.00	18.45	32	3,360	0.95%
2022/08/26	6	19.04	5	19.10	19.10	1	3,304	0.03%
2022/08/25	0	0.00	11	18.61	18.75	-11	3,157	-0.35%
2022/08/24	1	18.50	0	0.00	18.45	1	3,140	0.03%
2022/08/23	0	0.00	5	18.75	18.45	-5	3,237	-0.15%
2022/08/18	2	18.48	4	18.25	18.50	-2	3,220	-0.06%
2022/08/17	4	18.11	7	18.14	18.25	-3	3,128	-0.10%
2022/08/16	2	17.85	1	17.80	17.75	1	2,945	0.03%
2022/08/15	4	17.40	1	17.05	17.50	3	2,815	0.11%
2022/08/12	0	0.00	3	17.13	17.10	-3	2,756	-0.11%
2022/08/11	3	16.72	1	16.55	16.85	2	2,625	0.08%
2022/08/10	0	0.00	1	15.95	15.95	-1	2,589	-0.04%
2022/08/09	1	16.00	0	0.00	16.00	1	2,649	0.04%
2022/08/08	2	16.08	0	0.00	16.20	2	2,689	0.07%
2022/08/05	1	16.55	0	0.00	16.25	1	2,775	0.04%
2022/08/04	0	0.00	1	16.20	16.20	-1	2,683	-0.04%
2022/08/02	0	16.25	0	0.00	15.90	0	2,634	0.00%
2022/08/01	3	16.25	0	0.00	16.25	3	2,634	0.11%
2022/07/29	2	16.25	6	16.23	16.40	-4	2,662	-0.15%
2022/07/27	0.5	15.30	0	0.00	15.80	0.5	2,603	0.02%
2022/07/21	0	0.00	4	15.80	15.90	-4	2,630	-0.15%
2022/07/20	6	16.80	0	0.00	16.50	6	2,594	0.23%
2022/07/19	0	0.00	4	16.63	16.65	-4	2,564	-0.16%
2022/07/18	2	16.45	9	16.51	16.60	-7	2,561	-0.27%
2022/07/15	2	16.35	5	16.31	16.15	-3	2,547	-0.12%
2022/07/14	3	15.93	2	16.05	16.10	1	2,543	0.04%
2022/07/13	3	15.77	0	0.00	15.65	3	2,542	0.12%
2022/07/12	5	15.32	0	0.00	15.25	5	2,558	0.20%
2022/07/11	2	16.05	0	0.00	16.00	2	2,575	0.08%
2022/07/08	2	16.08	5	15.97	16.05	-3	2,580	-0.12%
2022/07/07	4	15.60	0	0.00	15.60	4	2,571	0.16%
2022/07/05	1	15.70	10	15.70	15.70	-9	2,569	-0.35%
2022/06/30	2	16.20	0	0.00	16.05	2	2,536	0.08%
2022/06/22	17	17.46	13	16.97	17.00	4	2,467	0.16%
2022/06/20	0	0.00	17	17.14	17.00	-17	2,451	-0.69%
2022/06/16	1	18.50	0.1	19.10	18.50	0.9	2,392	0.04%
2022/06/10	0	0.00	0.1	20.25	20.00	-0.1	2,386	0.00%
2022/06/09	17	20.64	0	0.00	20.60	17	2,374	0.72%
2022/06/08	0	0.00	2	20.80	20.55	-2	2,376	-0.08%
2022/06/07	2	20.75	0	0.00	20.65	2	2,382	0.08%
2022/06/06	5	21.10	0	0.00	20.85	5	2,393	0.21%
2022/06/02	2	21.10	0	0.00	21.10	2	2,449	0.08%
2022/06/01	13	21.26	2	21.15	21.05	11	2,476	0.44%
2022/05/31	1.1	21.35	6	21.40	21.30	-4.9	2,446	-0.20%
2022/05/30	3	20.87	3.1	20.85	21.15	-0.1	2,343	0.00%
2022/05/27	1.2	20.79	5	20.70	20.65	-3.8	2,236	-0.17%
2022/05/26	0	0.00	5	20.05	20.00	-5	2,153	-0.23%
2022/05/24	0	0.00	10	20.15	19.95	-10	2,229	-0.45%
2022/05/23	0.3	20.20	1	20.40	20.25	-0.7	2,221	-0.03%
2022/05/20	1	20.55	0	0.00	20.50	1	2,231	0.04%
2022/05/19	0	0.00	1	20.30	20.65	-1	2,222	-0.05%
2022/05/18	5	21.00	0	0.00	20.40	5	2,193	0.23%
2022/05/17	32	20.38	0	0.00	20.65	32	2,167	1.48%
2022/05/13	2	20.13	0	0.00	20.10	2	2,068	0.10%
2022/05/12	0	0.00	1	19.55	19.70	-1	1,991	-0.05%
2022/05/06	2	19.70	0	0.00	20.40	2	1,947	0.10%
2022/05/05	0	0.00	5	19.95	19.95	-5	1,911	-0.26%
2022/05/04	0	0.00	1	19.45	19.45	-1	1,936	-0.05%
2022/05/03	1	19.35	0	0.00	19.45	1	1,971	0.05%
2022/04/29	3	19.33	2	19.55	19.25	1	2,008	0.05%
2022/04/27	1	18.05	2	18.40	18.70	-1	2,042	-0.05%
2022/04/26	2	19.25	1	18.95	18.95	1	2,014	0.05%
2022/04/25	6	18.70	3	18.75	18.65	3	2,092	0.14%
2022/04/22	1	19.70	0	0.00	19.70	1	2,090	0.05%
2022/04/21	1	20.30	1	20.05	20.00	0	2,135	0.00%
2022/04/19	1	19.90	0	0.00	19.85	1	2,199	0.05%
2022/04/15	3	20.07	1	20.10	19.95	2	2,276	0.09%
2022/04/14	11	20.45	2	20.43	20.40	9	2,340	0.38%
2022/04/13	0	0.00	1	20.55	20.70	-1	2,392	-0.04%
2022/04/12	0	0.00	2	20.20	20.20	-2	2,452	-0.08%
2022/04/08	1	21.10	0	0.00	21.05	1	2,524	0.04%
2022/04/06	1	21.75	0	0.00	21.70	1	2,729	0.04%
2022/03/30	0	0.00	7	22.89	22.75	-7	3,446	-0.20%
2022/03/29	1	22.95	2	22.83	22.75	-1	3,600	-0.03%
2022/03/28	1	22.35	0	0.00	22.55	1	3,635	0.03%
2022/03/25	1	23.00	0	0.00	22.80	1	3,660	0.03%
2022/03/22	0	22.95	1	22.80	22.95	-1	3,750	-0.03%
2022/03/21	0	0.00	2	22.60	22.45	-2	3,745	-0.05%
2022/03/17	0	0.00	5	22.00	22.05	-5	3,936	-0.13%
2022/03/16	1	21.35	0	0.00	21.10	1	3,959	0.03%
2022/03/15	1	21.30	0	0.00	21.20	1	4,129	0.02%
2022/03/09	1	21.30	0	21.35	21.30	1	4,772	0.02%
2022/03/08	8	21.24	2	21.90	20.90	6	5,123	0.12%
2022/03/07	2	22.40	0	0.00	22.20	2	5,222	0.04%
2022/03/04	1	23.00	32	23.01	23.05	-31	5,277	-0.59%
2022/03/03	2	23.35	0	0.00	23.35	2	5,345	0.04%
2022/03/02	0	23.15	0	0.00	23.40	0	5,427	0.00%
2022/02/25	3	22.95	0	0.00	22.70	3	5,533	0.05%
2022/02/23	6	23.27	3	23.20	23.20	3	5,791	0.05%
2022/02/21	11	23.50	11	23.65	23.65	0	5,954	0.00%
2022/02/17	0	0.00	1	23.80	23.65	-1	6,127	-0.02%
2022/02/16	3	23.72	3	23.60	23.55	0	6,238	0.00%
2022/02/14	2	23.10	2.1	23.22	23.20	-0.1	6,539	0.00%
2022/02/11	2	24.10	1	24.15	24.05	1	6,605	0.02%
2022/02/10	0	0.00	2	24.00	24.50	-2	6,711	-0.03%
2022/01/26	3	22.75	0	0.00	22.70	3	7,002	0.04%
2022/01/25	4	22.86	2	23.05	22.70	2	7,087	0.03%
2022/01/21	1	23.75	0	0.00	23.60	1	7,435	0.01%
2022/01/20	0	0.00	8	24.25	24.35	-8	7,539	-0.11%
2022/01/19	5	24.34	0	0.00	24.30	5	7,641	0.07%
2022/01/18	2	24.86	6	25.23	24.65	-4	7,734	-0.05%
2022/01/17	21	24.45	1	24.30	24.60	20	7,680	0.26%
2022/01/14	2	23.70	0	0.00	23.90	2	7,718	0.03%
2022/01/13	20	24.15	0	0.00	24.20	20	7,744	0.26%
2022/01/11	4	24.41	23	24.40	24.40	-19	7,860	-0.24%
2022/01/07	5	25.12	1.1	25.45	24.85	3.9	7,898	0.05%
2022/01/05	1	25.55	0.1	25.55	25.40	0.9	7,983	0.01%
2022/01/04	3	26.08	6	25.88	25.90	-3	7,991	-0.04%
2022/01/03	0	0.00	3.1	26.04	26.00	-3.1	8,047	-0.04%
2021/12/30	29.1	26.50	32.1	26.51	26.50	-3.1	8,119	-0.04%
2021/12/29	5	25.90	2	25.90	25.90	3	8,022	0.04%
2021/12/28	13	26.23	3	26.15	26.10	10	8,111	0.12%
2021/12/27	0.1	26.35	6	26.23	26.30	-5.9	8,177	-0.07%
2021/12/24	70.1	26.59	42	26.31	26.10	28.1	8,241	0.34%
2021/12/23	6.1	25.16	15	25.66	26.00	-8.9	7,860	-0.11%
2021/12/22	1	25.00	20	25.10	24.95	-19	8,015	-0.24%
2021/12/21	0	0.00	2	24.98	24.95	-2	8,057	-0.02%
2021/12/20	0	0.00	5	24.95	25.00	-5	8,097	-0.06%
2021/12/17	0	0.00	21.1	25.58	25.30	-21.1	8,264	-0.25%
2021/12/16	0	0.00	9	25.89	25.80	-9	8,364	-0.11%
2021/12/15	5	25.30	9	25.47	25.40	-4	8,423	-0.05%
2021/12/14	6	25.79	7	25.39	25.30	-1	8,502	-0.01%
2021/12/13	26	26.48	32	26.25	26.25	-6	8,512	-0.07%
2021/12/10	8	25.98	4	26.03	25.95	4	8,451	0.05%
2021/12/09	22	26.54	12	26.43	25.95	10	8,501	0.12%
2021/12/08	8	26.70	5	26.66	26.65	3	8,413	0.04%
2021/12/07	1.1	26.80	8	26.33	26.95	-6.9	8,399	-0.08%
2021/12/03	3	25.75	7	25.92	25.85	-4	8,521	-0.05%
2021/12/02	35	26.34	46	25.57	25.55	-11	8,803	-0.12%
2021/12/01	6	25.58	9	25.36	25.70	-3	9,548	-0.03%
2021/11/30	1	24.80	5	24.50	25.00	-4	10,084	-0.04%
2021/11/29	0	0.00	3	23.95	23.80	-3	10,567	-0.03%
2021/11/26	6	23.85	8	24.23	23.80	-2	10,922	-0.02%
2021/11/25	13	24.87	11.1	24.89	24.65	1.9	11,169	0.02%
2021/11/24	5	24.82	9	24.81	25.10	-4	11,330	-0.04%
2021/11/23	16	25.34	13	24.97	24.85	3	11,723	0.03%
2021/11/22	22	25.85	8	25.53	25.70	14	11,838	0.12%
2021/11/19	7.3	25.45	5.1	25.31	25.30	2.2	12,071	0.02%
2021/11/18	19.1	25.64	44	25.46	25.35	-25	12,392	-0.20%
2021/11/17	5	25.93	19	25.83	25.85	-14	12,602	-0.11%
2021/11/16	5	25.50	8	25.43	25.50	-3	12,816	-0.02%
2021/11/15	4	25.90	11.2	25.87	25.75	-7.2	13,149	-0.05%
2021/11/12	10.6	25.71	2	25.33	25.40	8.6	13,512	0.06%
2021/11/11	10.2	25.89	15	25.99	25.90	-4.8	13,878	-0.03%
2021/11/10	7	25.56	8	25.20	25.85	-1	14,082	-0.01%
2021/11/09	109	25.68	102.2	25.45	25.50	6.8	14,523	0.05%	大買/大賣/
2021/11/08	11	25.30	17	25.17	25.30	-6	14,856	-0.04%
2021/11/05	3	24.77	0.2	25.00	25.05	2.8	15,420	0.02%
2021/11/04	12	25.06	10	25.10	24.85	2	16,066	0.01%
2021/11/03	3	24.93	6	24.91	24.80	-3	16,887	-0.02%
2021/11/02	7.1	25.28	7	24.61	24.60	0.1	17,873	0.00%
2021/11/01	14	25.23	6.1	25.28	25.20	7.9	19,361	0.04%
2021/10/29	25	24.93	22	24.90	24.80	3	20,593	0.01%
2021/10/28	4	25.05	9	25.10	25.30	-5	21,082	-0.02%
2021/10/27	0	0.00	13.3	24.76	24.85	-13.3	23,640	-0.06%
2021/10/26	6	24.86	2	24.45	24.20	4	24,613	0.02%
2021/10/25	13	24.72	0	0.00	24.85	13	24,828	0.05%
2021/10/22	0	0.00	5	24.58	24.70	-5	25,269	-0.02%
2021/10/21	1.1	24.34	0	0.00	24.35	1.1	25,652	0.00%
2021/10/20	6	24.69	3.2	24.61	24.70	2.8	26,475	0.01%
2021/10/19	1	24.35	20	24.25	24.20	-19	27,356	-0.07%
2021/10/18	1.1	23.68	0	0.00	23.55	1.1	27,947	0.00%
2021/10/15	0	0.00	5	24.30	24.05	-5	28,306	-0.02%
2021/10/14	2	23.50	54	23.42	23.35	-52	28,607	-0.18%
2021/10/13	2.4	23.17	22	23.50	22.90	-19.6	28,736	-0.07%
2021/10/12	20.5	23.60	0	0.00	23.65	20.5	28,824	0.07%
2021/10/08	8	24.66	4	24.26	24.30	4	28,979	0.01%
2021/10/07	2	24.50	0	0.00	24.50	2	29,468	0.01%
2021/10/06	13	23.94	4	23.50	23.35	9	30,035	0.03%
2021/10/05	1	23.70	0	0.00	24.00	1	30,507	0.00%
2021/10/04	3.2	23.66	13.1	23.48	23.15	-9.9	30,659	-0.03%
2021/10/01	8.6	23.97	13.1	24.18	24.00	-4.5	31,560	-0.01%
2021/09/30	1	24.55	49	24.92	25.40	-48	31,833	-0.15%
2021/09/29	20.6	24.60	8	25.14	24.45	12.6	31,939	0.04%
2021/09/28	1	26.50	13	26.38	26.30	-12	31,987	-0.04%
2021/09/27	0	0.00	2	27.03	26.75	-2	32,062	-0.01%
2021/09/24	14	27.56	11.1	27.41	27.10	2.9	32,188	0.01%
2021/09/23	0.2	26.90	7	26.70	27.00	-6.8	32,151	-0.02%
2021/09/22	3.1	26.00	2	26.00	26.05	1.1	32,242	0.00%
2021/09/17	5	26.37	1	26.55	26.90	4	32,593	0.01%
2021/09/15	9	26.71	1	26.70	26.55	8	33,411	0.02%
2021/09/14	2	27.38	1	27.45	27.05	1	33,577	0.00%
2021/09/13	1	27.40	6	27.52	27.30	-5	33,755	-0.01%
2021/09/10	7.1	27.86	2	27.84	27.85	5.1	33,973	0.01%
2021/09/09	14	27.10	10	27.60	27.95	4	34,599	0.01%
2021/09/08	30	26.96	12	27.14	26.80	18	34,685	0.05%
2021/09/07	19	28.11	13	28.27	27.70	6	34,619	0.02%
2021/09/06	63	29.87	39	29.26	28.90	24	34,423	0.07%
2021/09/03	38.2	28.65	95	29.12	29.40	-56.8	33,588	-0.17%
2021/09/02	21	28.55	65	28.50	27.90	-44	33,244	-0.13%
2021/09/01	88	28.34	87	28.93	29.00	1	33,869	0.00%
2021/08/31	6	27.81	17	27.96	28.45	-11	34,248	-0.03%
2021/08/30	22	27.43	24	27.41	27.60	-2	35,891	-0.01%
2021/08/27	53	27.53	16	27.50	27.00	37	35,986	0.10%
2021/08/26	16	27.04	16	27.13	27.15	0	35,694	0.00%
2021/08/25	34	26.99	18.3	27.30	27.15	15.7	35,638	0.04%
2021/08/24	15	26.34	28.3	26.15	26.45	-13.3	35,385	-0.04%
2021/08/23	25	26.68	29	26.68	26.85	-4	35,266	-0.01%
2021/08/20	11	25.70	14.3	25.50	25.45	-3.3	35,380	-0.01%
2021/08/19	24	26.03	19	25.94	25.20	5	35,169	0.01%
2021/08/18	26.5	25.75	26.1	25.93	27.35	0.4	35,150	0.00%
2021/08/17	23.3	27.05	32.5	26.39	25.40	-9.2	34,874	-0.03%
2021/08/16	27.2	27.40	12	27.27	27.25	15.2	34,484	0.04%
2021/08/13	57.2	28.32	31.1	27.96	27.55	26.1	34,199	0.08%
2021/08/12	22	29.19	12	29.24	29.70	10	33,748	0.03%
2021/08/11	19.3	29.31	52	29.15	28.25	-32.7	33,401	-0.10%
2021/08/10	38	29.92	213	29.85	29.80	-175	32,830	-0.53%	大賣/鉅額交易
2021/08/09	46.3	31.42	81	31.44	30.50	-34.7	32,282	-0.11%
2021/08/06	96.1	32.08	86	31.99	31.00	10.1	31,464	0.03%
2021/08/05	152.1	30.89	100.3	31.39	32.45	51.8	30,545	0.17%	大買/
2021/08/04	83.4	29.42	50	30.02	30.70	33.4	29,210	0.11%
2021/08/03	54	27.95	53	27.95	28.20	1	28,117	0.00%
2021/08/02	243.5	27.01	110.2	27.08	27.50	133.3	27,503	0.48%	大買/大賣/鉅額交易
2021/07/30	33	25.88	115.7	26.26	27.00	-82.7	25,245	-0.33%	大賣/
2021/07/29	36	24.22	20	24.40	24.55	16	24,347	0.07%
2021/07/28	46	24.05	80	23.43	24.75	-34	24,346	-0.14%
2021/07/27	91	24.49	54	24.73	24.40	37	24,156	0.15%
2021/07/26	43.7	24.85	61	24.92	25.00	-17.3	23,886	-0.07%
2021/07/23	76	23.87	79.5	24.24	24.15	-3.5	23,118	-0.02%
2021/07/22	59.5	23.38	54	23.21	23.25	5.5	22,343	0.02%
2021/07/21	86	22.83	53	22.25	22.25	33	21,957	0.15%
2021/07/20	36	22.82	7	22.86	22.85	29	22,620	0.13%
2021/07/19	16	22.79	14	22.77	22.90	2	22,383	0.01%
2021/07/16	0	0.00	15	22.55	22.55	-15	22,393	-0.07%
2021/07/15	7	22.04	4	22.04	22.45	3	22,426	0.01%
2021/07/14	22	22.32	12.6	22.75	22.05	9.4	22,276	0.04%
2021/07/13	31.6	22.85	34	22.73	21.90	-2.4	21,952	-0.01%
2021/07/12	15	22.22	73.7	22.52	22.55	-58.7	21,901	-0.27%
2021/07/09	23.7	21.28	42	21.53	21.25	-18.3	21,430	-0.09%
2021/07/08	111	22.40	72	22.69	22.10	39	21,306	0.18%	大買/
2021/07/07	4	21.59	29	21.43	21.60	-25	20,705	-0.12%
2021/07/06	41	21.25	12	21.45	21.10	29	20,428	0.14%
2021/07/05	38	21.41	25	21.02	21.40	13	20,435	0.06%
2021/07/02	22	20.57	20	20.66	20.75	2	20,243	0.01%
2021/07/01	10	20.19	9	20.39	20.05	1	20,198	0.00%
2021/06/30	15	20.89	8	20.90	20.65	7	20,123	0.03%
2021/06/29	22	20.93	12	20.90	20.80	10	20,050	0.05%
2021/06/28	23	21.18	24	20.78	21.50	-1	19,872	-0.01%
2021/06/25	18	21.60	47	21.50	21.20	-29	19,575	-0.15%
2021/06/24	10	21.71	18	21.43	21.90	-8	19,586	-0.04%
2021/06/23	20	21.28	16	21.26	21.20	4	19,012	0.02%
2021/06/22	10	21.08	17.6	20.91	20.85	-7.6	18,815	-0.04%
2021/06/21	23	21.02	36	21.07	21.10	-13	18,556	-0.07%
2021/06/18	54.3	21.22	83	21.32	21.15	-28.7	18,306	-0.16%
2021/06/17	30	20.24	21	20.25	20.70	9	17,562	0.05%
2021/06/16	24	19.98	14	19.69	19.55	10	17,265	0.06%
2021/06/15	12	20.33	21	20.47	20.30	-9	17,185	-0.05%
2021/06/11	22	20.03	35	20.02	20.25	-13	17,056	-0.08%
2021/06/10	52	20.07	42	20.02	20.05	10	16,827	0.06%
2021/06/09	128	20.43	97.1	21.08	20.25	30.9	16,598	0.19%	大買/
2021/06/08	28	19.76	79	19.93	20.00	-51	15,448	-0.33%
2021/06/07	123.4	19.43	55.1	20.18	19.10	68.4	14,704	0.46%	大買/
2021/06/04	15	18.56	19	18.53	18.85	-4	12,765	-0.03%
2021/06/03	23	18.27	9	18.48	18.55	14	12,534	0.11%
2021/06/02	9	18.29	13	18.05	18.30	-4	12,459	-0.03%
2021/06/01	11	18.38	5	18.15	18.15	6	12,309	0.05%
2021/05/31	16	18.01	19	18.02	18.10	-3	12,215	-0.02%
2021/05/28	33	17.93	38	17.65	17.90	-5	12,079	-0.04%
2021/05/27	0	0.00	7	17.26	17.40	-7	11,834	-0.06%
2021/05/26	11	17.22	14	17.23	17.45	-3	12,021	-0.02%
2021/05/25	11	16.88	9	16.79	16.90	2	11,871	0.02%
2021/05/24	2	15.80	3	15.95	16.20	-1	11,893	-0.01%
2021/05/21	1	15.85	0	0.00	15.95	1	11,990	0.01%
2021/05/19	5	15.00	1	15.30	15.60	4	12,705	0.03%
2021/05/18	5	14.38	1	14.85	14.85	4	12,710	0.03%
2021/05/17	2	14.25	2	13.50	13.50	0	12,766	0.00%
2021/05/14	3	15.15	8	14.94	15.00	-5	12,651	-0.04%
2021/05/12	11	15.62	11	16.05	15.35	0	12,516	0.00%
2021/05/11	19	17.41	6	16.78	16.80	13	12,440	0.10%
2021/05/10	5	18.46	31	18.18	18.25	-26	12,215	-0.21%
2021/05/07	51	18.11	140	18.30	18.50	-89	12,300	-0.72%	大賣/
2021/05/06	11	17.64	8	17.84	17.35	3	12,033	0.02%
2021/05/05	298	18.08	269	17.43	17.20	29	11,972	0.24%	大買/大賣/
2021/05/04	20	17.15	16	16.59	17.95	4	11,738	0.03%
2021/05/03	46	17.79	6	17.82	17.45	40	11,586	0.35%
2021/04/29	2	18.10	2	18.35	18.35	0	11,555	0.00%
2021/04/28	62.2	18.69	15	18.47	18.60	47.2	11,575	0.41%
2021/04/27	51	18.23	49	18.45	18.70	2	11,956	0.02%
2021/04/26	120	18.71	74.2	18.49	18.35	45.8	11,894	0.39%	大買/
2021/04/23	0	0.00	4	17.73	17.90	-4	10,913	-0.04%
2021/04/22	3	17.35	3	17.77	17.70	0	10,871	0.00%
2021/04/21	2	18.25	2	18.20	18.15	0	10,717	0.00%
2021/04/20	0	0.00	1	17.65	17.80	-1	10,607	-0.01%
2021/04/19	7	17.93	20	17.85	17.90	-13	10,772	-0.12%
2021/04/16	54	18.48	74	18.20	18.30	-20	10,727	-0.19%
2021/04/15	6	17.18	14	17.33	17.60	-8	10,181	-0.08%
2021/04/14	6	16.92	8	16.88	17.20	-2	10,212	-0.02%
2021/04/13	18	18.06	7	18.16	17.25	11	10,776	0.10%
2021/04/12	4	17.60	7	17.66	17.70	-3	10,629	-0.03%
2021/04/09	4	17.56	17	17.58	17.45	-13	10,559	-0.12%
2021/04/08	3.1	17.20	7.1	17.35	17.10	-4	10,354	-0.04%
2021/04/07	9	17.02	12	16.90	17.05	-3	10,264	-0.03%
2021/04/06	2	16.73	11	16.80	16.90	-9	10,321	-0.09%
2021/04/01	3	16.40	0	0.00	16.40	3	10,648	0.03%
2021/03/30	12	16.98	0	0.00	16.85	12	10,614	0.11%
2021/03/29	4	16.95	11	16.70	17.30	-7	10,541	-0.07%
2021/03/26	0.3	16.20	7	16.16	16.20	-6.7	10,275	-0.07%
2021/03/24	0	0.00	1	16.30	16.30	-1	10,583	-0.01%
2021/03/23	6	16.30	1	16.25	16.30	5	10,945	0.05%
2021/03/22	5	16.26	0	0.00	16.55	5	10,920	0.05%
2021/03/19	2	16.25	10	16.25	16.20	-8	10,917	-0.07%
2021/03/18	7	16.46	26	16.38	16.35	-19	10,952	-0.17%
2021/03/17	0	0.00	4	16.15	16.15	-4	10,932	-0.04%
2021/03/16	7	16.23	3	16.27	16.20	4	10,972	0.04%
2021/03/15	6	16.63	0	0.00	16.40	6	11,028	0.05%
2021/03/12	13	16.24	0	0.00	16.20	13	11,001	0.12%
2021/03/10	6	16.18	0	0.00	16.05	6	11,412	0.05%
2021/03/09	2	15.80	0	0.00	16.15	2	11,809	0.02%
2021/03/08	3	16.65	5	16.10	16.15	-2	12,319	-0.02%
2021/03/05	0	0.00	5	16.65	16.60	-5	12,402	-0.04%
2021/03/04	0	0.00	10	16.80	16.90	-10	12,551	-0.08%
2021/03/03	17	17.03	30.2	16.95	17.15	-13.2	12,544	-0.11%
2021/03/02	12	17.74	23	17.48	17.25	-11	12,463	-0.09%
2021/02/26	26.4	17.76	41	18.00	17.85	-14.6	12,353	-0.12%
2021/02/25	3	17.75	7	17.20	17.40	-4	12,371	-0.03%
2021/02/24	3	16.60	9	16.97	16.60	-6	12,317	-0.05%
2021/02/23	11	17.46	21	17.20	17.35	-10	12,135	-0.08%
2021/02/22	74	17.28	122	17.55	17.85	-48	11,991	-0.40%	大賣/
2021/02/19	85	16.86	76	16.64	16.90	9	11,580	0.08%
2021/02/18	2	16.10	33	16.23	16.10	-31	11,194	-0.28%
2021/02/17	46	16.15	3	16.12	16.15	43	11,239	0.38%
2021/02/05	0	0.00	1	15.25	15.35	-1	11,055	-0.01%
2021/02/04	1	15.25	1	15.30	15.20	0	11,021	0.00%
2021/02/03	12	15.48	1	15.60	15.35	11	11,030	0.10%
2021/02/02	15	15.28	24	15.40	15.55	-9	11,050	-0.08%
2021/02/01	5	14.50	11	14.79	14.80	-6	10,866	-0.06%
2021/01/29	19	15.06	13	15.16	14.75	6	10,852	0.06%
2021/01/28	1	14.95	2	15.03	15.15	-1	10,602	-0.01%
2021/01/27	1	15.30	9	15.47	15.40	-8	10,447	-0.08%
2021/01/26	10	15.80	22	16.03	15.80	-12	10,312	-0.12%
2021/01/25	7	16.06	18	16.10	16.10	-11	10,241	-0.11%
2021/01/22	18	16.17	11	16.35	16.45	7	10,108	0.07%
2021/01/21	5	16.40	35	16.19	16.05	-30	9,980	-0.30%
2021/01/20	111	16.87	49	16.62	16.45	62	9,854	0.63%	大買/
2021/01/19	41	16.19	23	16.29	16.40	18	9,414	0.19%
2021/01/18	2	15.85	3	15.77	15.80	-1	9,220	-0.01%
2021/01/15	1	15.75	2	16.10	15.75	-1	9,153	-0.01%
2021/01/14	0	0.00	3	16.35	16.30	-3	9,056	-0.03%
2021/01/13	10	15.68	11.3	15.90	16.05	-1.3	8,970	-0.01%
2021/01/12	11	16.15	14	16.05	15.80	-3	8,918	-0.03%
2021/01/11	0	0.00	6	16.28	16.05	-6	8,857	-0.07%
2021/01/08	8	15.52	7	15.54	15.55	1	8,787	0.01%
2021/01/07	2	16.08	36	16.10	15.85	-34	8,952	-0.38%
2021/01/06	32	16.73	52	16.67	15.80	-20	8,913	-0.22%
2021/01/05	2	15.25	45	15.93	16.10	-43	8,190	-0.52%
2021/01/04	28	14.96	2	15.03	15.35	26	7,915	0.33%
2020/12/31	4	15.04	5	15.20	15.05	-1	7,850	-0.01%
2020/12/30	8	15.26	23	15.22	15.25	-15	7,787	-0.19%
2020/12/29	24	15.61	2	15.70	15.50	22	7,718	0.29%
2020/12/28	70	15.72	22	15.66	15.95	48	7,597	0.63%
2020/12/25	8	14.93	26	15.11	14.90	-18	7,158	-0.25%
2020/12/24	6	14.89	7	15.01	15.00	-1	7,093	-0.01%
2020/12/23	17	14.70	33	14.85	15.00	-16	7,040	-0.23%
2020/12/22	47	14.82	17	14.64	14.60	30	7,008	0.43%
2020/12/21	41	15.07	28	15.10	15.15	13	6,900	0.19%
2020/12/18	22	15.09	51	15.04	15.05	-29	6,758	-0.43%
2020/12/17	99	14.93	59	14.97	14.85	40	6,558	0.61%
2020/12/16	10	14.25	20	14.40	14.35	-10	6,199	-0.16%
2020/12/15	20	14.15	50	14.15	14.10	-30	6,184	-0.49%
2020/12/14	16	14.54	32	14.38	14.40	-16	6,155	-0.26%
2020/12/11	26	14.12	18	14.38	14.15	8	6,124	0.13%
2020/12/10	26	14.31	73	14.34	14.30	-47	6,124	-0.77%
2020/12/09	7	14.61	2	14.80	14.70	5	6,031	0.08%
2020/12/08	12	14.64	1	14.60	14.65	11	5,970	0.18%
2020/12/07	47	14.92	19	14.89	14.85	28	5,900	0.47%
2020/12/04	38	14.43	89	14.41	14.65	-51	5,694	-0.90%
2020/12/03	47	14.44	16	14.43	14.25	31	5,445	0.57%
2020/12/02	54	14.54	55	14.76	15.00	-1	5,057	-0.02%
2020/12/01	18	13.08	83	13.11	13.65	-65	4,509	-1.44%
2020/11/30	20	13.22	6	13.38	13.20	14	4,363	0.32%
2020/11/27	20	12.84	30	12.94	12.95	-10	4,207	-0.24%
2020/11/26	33	12.74	17	12.86	12.80	16	4,154	0.39%
2020/11/25	21	12.67	19	12.78	12.60	2	4,120	0.05%
2020/11/24	134	12.84	53	12.87	12.60	81	4,073	1.99%	大買/
2020/11/23	72	12.56	20	12.35	12.35	52	3,774	1.38%
2020/11/20	5	12.00	1	11.85	12.15	4	3,602	0.11%
2020/11/19	7	11.90	20	12.00	11.80	-13	3,577	-0.36%
2020/11/17	0	0.00	5	11.65	11.70	-5	3,460	-0.14%
2020/11/16	2	11.78	24	11.68	11.75	-22	3,527	-0.62%
2020/11/13	5	11.25	0	0.00	11.30	5	3,405	0.15%
2020/11/12	5	11.20	10	11.33	11.30	-5	3,412	-0.15%
2020/11/11	5	11.20	0	0.00	11.25	5	3,428	0.15%
2020/11/10	10	11.58	20	11.45	11.45	-10	3,445	-0.29%
2020/11/09	13	11.15	0	0.00	11.20	13	3,363	0.39%
2020/11/06	0	0.00	11	11.35	11.15	-11	3,354	-0.33%
2020/11/05	5	11.20	0	0.00	11.05	5	3,360	0.15%
2020/11/02	0	0.00	1	11.00	11.00	-1	3,478	-0.03%
2020/10/30	10	11.15	0	0.00	11.05	10	3,487	0.29%
2020/10/29	2	11.20	3	11.20	11.20	-1	3,513	-0.03%
2020/10/28	0	0.00	24	11.31	11.35	-24	3,543	-0.68%
2020/10/27	58	11.68	20	11.50	11.50	38	3,574	1.06%
2020/10/26	1	11.35	1	11.40	11.30	0	3,471	0.00%
2020/10/22	2	11.40	0	0.00	11.30	2	3,503	0.06%
2020/10/21	1.2	11.45	0	0.00	11.45	1.2	3,539	0.03%
2020/10/19	20	11.93	25	11.63	11.60	-5	3,593	-0.14%
2020/10/16	20	11.90	29	11.92	11.80	-9	3,484	-0.26%
2020/10/15	17	11.73	24	11.58	11.95	-7	3,391	-0.21%
2020/10/14	0	0.00	2	11.05	11.00	-2	3,170	-0.06%
2020/10/12	0.8	10.70	0	0.00	10.80	0.8	3,204	0.02%
2020/10/08	10	10.95	0	0.00	10.95	10	3,241	0.31%
2020/10/05	10	10.20	10	10.35	10.60	0	3,403	0.00%
2020/09/29	5	10.45	5	10.20	10.20	0	3,442	0.00%
2020/09/25	4	10.40	15	10.20	10.15	-11	3,570	-0.31%
2020/09/24	5	10.60	11	10.50	10.50	-6	3,693	-0.16%
2020/09/22	1	10.85	0	0.00	10.95	1	3,808	0.03%
2020/09/17	10	11.15	0	0.00	11.15	10	3,807	0.26%
2020/09/15	40	11.03	110	11.06	11.10	-70	3,821	-1.83%	大賣/
2020/09/10	20	10.78	30	10.95	10.85	-10	3,997	-0.25%
2020/09/09	0	0.00	20	10.65	10.70	-20	4,041	-0.49%
2020/09/04	0	0.00	5	10.70	10.80	-5	4,056	-0.12%
2020/09/01	0	0.00	20	10.85	10.85	-20	4,057	-0.49%
2020/08/31	0	0.00	19	10.83	10.85	-19	4,102	-0.46%
2020/08/27	0	11.15	0	0.00	11.20	0	4,198	0.00%
2020/08/25	5	11.10	40	11.05	11.15	-35	4,282	-0.82%
2020/08/20	5	10.50	2	10.90	10.55	3	4,367	0.07%
2020/08/19	10	11.25	0	0.00	11.20	10	4,326	0.23%
2020/08/11	0	0.00	6	11.45	11.55	-6	4,280	-0.14%
2020/08/10	0	0.00	5	11.50	11.50	-5	4,281	-0.12%
2020/08/07	10	11.88	10	11.90	11.90	0	4,265	0.00%
2020/08/06	20	12.06	16	12.09	11.85	4	4,269	0.09%
2020/08/05	0	0.00	8	11.90	11.90	-8	4,267	-0.19%
2020/08/04	4	11.80	0	0.00	11.70	4	4,318	0.09%
2020/08/03	5	12.00	55	11.92	11.95	-50	4,607	-1.09%
2020/07/31	15	11.70	0	0.00	11.85	15	4,594	0.33%
2020/07/30	25	11.40	5	11.30	11.55	20	4,597	0.44%
2020/07/28	5	11.10	20	11.00	11.00	-15	4,639	-0.32%
2020/07/27	10	11.68	10	11.25	11.25	0	4,693	0.00%
2020/07/24	20	11.86	20	11.55	11.55	0	4,802	0.00%
2020/07/23	40	12.14	40	12.05	11.95	0	4,778	0.00%
2020/07/22	5	12.00	10	11.85	11.95	-5	4,783	-0.10%
2020/07/21	12	11.64	0	0.00	11.75	12	4,832	0.25%
2020/07/16	20	11.86	20	11.95	11.95	0	5,049	0.00%
2020/07/15	20	11.80	0	0.00	11.80	20	5,021	0.40%
2020/07/14	0	0.00	50	11.70	11.75	-50	5,139	-0.97%
2020/07/09	1	12.35	0	0.00	12.30	1	5,174	0.02%
2020/07/06	0	0.00	22	12.46	12.50	-22	5,096	-0.43%
2020/07/03	15	12.73	51	12.61	12.65	-36	5,081	-0.71%
2020/07/02	41	12.32	34	12.30	12.25	7	4,998	0.14%
2020/07/01	0	0.00	5	12.00	12.00	-5	4,900	-0.10%
2020/06/30	0	0.00	7	11.90	11.90	-7	4,860	-0.14%
2020/06/29	0	0.00	1	11.70	11.70	-1	4,973	-0.02%
2020/06/24	0	0.00	12	11.70	11.70	-12	4,964	-0.24%
2020/06/22	25	11.90	0	0.00	11.90	25	5,021	0.50%
2020/06/19	73	11.99	67	12.00	11.90	6	5,021	0.12%
2020/06/18	0	0.00	20	12.00	12.35	-20	4,862	-0.41%
2020/06/17	6	11.85	1	11.85	11.80	5	4,782	0.10%
2020/06/16	1	11.75	5	11.76	11.80	-4	4,799	-0.08%
2020/06/12	0	0.00	5	11.30	11.40	-5	4,819	-0.10%
2020/06/11	50	11.85	50	11.82	11.70	0	4,832	0.00%
2020/06/10	10	11.95	0	0.00	11.90	10	4,818	0.21%
2020/06/09	15	12.12	21	12.10	12.10	-6	4,890	-0.12%
2020/06/08	10	12.35	0	0.00	12.20	10	4,926	0.20%
2020/06/05	30	12.22	45	12.27	12.30	-15	4,906	-0.31%
2020/06/04	70	12.16	59	12.05	12.05	11	4,873	0.23%
2020/06/03	48	12.08	35	12.10	12.10	13	4,815	0.27%
2020/06/02	0	0.00	4	12.00	12.00	-4	4,804	-0.08%
2020/06/01	25	12.15	10	12.10	12.10	15	4,924	0.30%
2020/05/29	25	11.98	25	11.88	11.85	0	4,863	0.00%
2020/05/28	13	11.98	12	11.75	11.75	1	4,826	0.02%
2020/05/27	20	11.73	20	11.75	11.75	0	4,777	0.00%
2020/05/26	24	11.74	26	11.72	11.70	-2	4,782	-0.04%
2020/05/25	10	11.50	10	11.45	11.45	0	4,794	0.00%
2020/05/22	6	11.44	5	11.45	11.55	1	4,804	0.02%
2020/05/21	20	11.49	20	11.44	11.40	0	4,797	0.00%
2020/05/20	5	11.50	5	11.20	11.20	0	4,760	0.00%
2020/05/19	1	11.40	0	0.00	11.30	1	4,741	0.02%
2020/05/15	2	11.50	0	0.00	11.50	2	4,732	0.04%
2020/05/12	45	12.30	41	12.15	12.15	4	4,672	0.09%
2020/05/11	5	12.35	3	12.50	12.40	2	4,636	0.04%
2020/05/08	15	12.43	35	12.84	12.60	-20	4,567	-0.44%
2020/05/07	50	12.04	50	12.05	12.00	0	4,307	0.00%
2020/05/06	30	11.97	30	11.75	11.75	0	4,292	0.00%
2020/05/05	10	12.18	14	11.99	11.95	-4	4,264	-0.09%
2020/05/04	23	12.02	20	12.04	12.00	3	4,298	0.07%
2020/04/30	46	12.42	40	12.33	12.35	6	4,270	0.14%
2020/04/29	112	12.22	119	12.43	12.25	-7	4,229	-0.17%	大買/大賣/
2020/04/28	32	12.05	41	11.90	11.90	-9	4,133	-0.22%
2020/04/27	25	12.03	25	12.11	12.00	0	4,184	0.00%
2020/04/24	103	12.03	112	12.07	11.90	-9	4,223	-0.21%	大買/大賣/
2020/04/23	80	11.99	80	12.14	12.25	0	4,130	0.00%
2020/04/22	3	10.80	4	11.01	11.15	-1	3,913	-0.03%
2020/04/21	11	11.26	23	10.85	10.85	-12	3,895	-0.31%
2020/04/20	0	0.00	7	11.45	11.45	-7	3,862	-0.18%
2020/04/17	90	11.78	80	11.87	11.35	10	3,884	0.26%
2020/04/16	36	10.88	4	10.71	11.30	32	3,743	0.85%
2020/04/15	26	10.59	23	10.63	10.80	3	3,609	0.08%
2020/04/14	30	10.33	39	10.36	10.30	-9	3,605	-0.25%
2020/04/13	5	10.25	5	10.05	10.05	0	3,592	0.00%
2020/04/10	12	10.38	1	10.40	10.35	11	3,591	0.31%
2020/04/09	16	10.57	15	10.35	10.35	1	3,620	0.03%
2020/04/08	20	10.26	20	10.39	10.50	0	3,707	0.00%
2020/04/07	17	10.23	16	10.25	10.25	1	3,657	0.03%
2020/04/06	1	9.80	0	0.00	9.84	1	3,575	0.03%
2020/04/01	0	0.00	2	9.80	9.80	-2	3,564	-0.06%
2020/03/31	25	9.90	35.7	9.77	9.69	-10.7	3,542	-0.30%
2020/03/27	5	9.70	5	9.70	9.42	0	3,426	0.00%
2020/03/26	56	9.54	50	9.53	9.53	6	3,439	0.17%
2020/03/25	79	9.50	54	9.66	9.56	25	3,470	0.72%
2020/03/20	7	8.55	7	8.80	8.81	0	3,384	0.00%
2020/03/18	0	0.00	20	9.00	8.90	-20	3,326	-0.60%
2020/03/17	0	0.00	2	9.36	8.90	-2	3,297	-0.06%
2020/03/16	0	0.00	4	9.92	9.82	-4	3,292	-0.12%
2020/03/13	0	0.00	67	10.15	10.20	-67	3,247	-2.06%
2020/03/12	5	11.80	8	11.18	11.15	-3	3,170	-0.09%
2020/03/11	10	12.34	0	0.00	12.15	10	3,241	0.31%
2020/03/10	2	12.08	0	0.00	12.35	2	3,230	0.06%
2020/03/09	0	0.00	1	12.55	12.35	-1	3,264	-0.03%
2020/03/06	11	13.27	15	13.21	13.30	-4	3,237	-0.12%
2020/03/05	24	13.41	25	13.47	13.40	-1	3,257	-0.03%
2020/02/27	1	12.90	2	13.00	12.80	-1	3,187	-0.03%
2020/02/18	0	0.00	3	13.05	13.05	-3	3,342	-0.09%
2020/02/17	0	0.00	3	13.20	13.05	-3	3,388	-0.09%
2020/02/14	10	13.40	10	13.35	13.35	0	3,417	0.00%
2020/02/13	20	13.53	24	13.32	13.30	-4	3,428	-0.12%
2020/02/12	3	13.40	2	13.35	13.40	1	3,476	0.03%
2020/02/11	1	13.25	2	13.20	13.20	-1	3,486	-0.03%
2020/02/10	16	13.19	17	13.10	13.15	-1	3,529	-0.03%
2020/02/07	1	13.25	2	13.30	13.25	-1	3,620	-0.03%
2020/02/06	23	13.45	20	13.50	13.50	3	3,653	0.08%
2020/02/05	12	13.19	0	0.00	13.40	12	3,642	0.33%
2020/02/04	10	12.75	0	0.00	12.80	10	3,548	0.28%
2020/02/03	2	12.20	10	12.50	12.25	-8	3,550	-0.23%
2020/01/31	3	13.25	0	0.00	13.10	3	3,493	0.09%
2020/01/30	4	13.66	0	0.00	13.50	4	3,452	0.12%
2020/01/20	19	15.26	14	15.05	14.95	5	3,383	0.15%
2020/01/17	5	15.20	10	15.30	15.35	-5	3,311	-0.15%
2020/01/16	0	0.00	5	15.25	15.20	-5	3,301	-0.15%
2020/01/15	24	15.21	26	15.16	15.15	-2	3,290	-0.06%
2020/01/14	28	15.13	20	15.00	15.00	8	3,276	0.24%
2020/01/13	53	14.99	64	15.10	15.30	-11	3,257	-0.34%
2020/01/10	105	15.01	94	14.85	14.85	11	3,281	0.34%	大買/
2020/01/07	15	14.70	10	14.65	14.60	5	3,265	0.15%
2020/01/06	1	14.80	0	0.00	14.75	1	3,359	0.03%
2020/01/03	5	14.95	0	0.00	15.00	5	3,601	0.14%
2020/01/02	62	15.45	86	15.38	15.25	-24	3,583	-0.67%
2019/12/31	30	15.02	20	14.85	14.85	10	3,471	0.29%
2019/12/30	5	14.85	0	0.00	14.85	5	3,496	0.14%
2019/12/27	8	15.04	3	15.10	15.00	5	3,526	0.14%
2019/12/26	0	0.00	5	15.20	15.10	-5	3,525	-0.14%
2019/12/25	8	15.28	0	0.00	15.25	8	3,572	0.22%
2019/12/24	5	15.20	0	0.00	15.30	5	3,692	0.14%
2019/12/23	20	15.09	36	15.20	15.25	-16	3,724	-0.43%
2019/12/20	162	15.34	80	15.20	15.20	82	3,719	2.20%	大買/
2019/12/16	8	14.85	7	14.97	15.10	1	3,997	0.03%
2019/12/13	50	14.77	56	14.60	14.60	-6	4,080	-0.15%
2019/12/12	5	14.85	2	14.80	14.80	3	4,131	0.07%
2019/12/11	39	14.91	27	14.84	14.80	12	4,231	0.28%
2019/12/10	37	15.12	39	15.09	15.10	-2	4,584	-0.04%
2019/12/06	54	15.22	15	15.25	15.20	39	4,706	0.83%
2019/12/05	5	15.95	0	0.00	15.95	5	4,587	0.11%
2019/12/04	28	15.99	25	15.88	15.80	3	4,646	0.06%
2019/12/03	16	15.46	10	15.83	15.95	6	4,633	0.13%
2019/12/02	1	15.20	0	0.00	15.30	1	4,675	0.02%
2019/11/29	0	0.00	5	15.85	15.70	-5	4,700	-0.11%
2019/11/28	16	15.99	8	16.00	16.05	8	4,861	0.16%
2019/11/27	30	16.06	20	16.08	16.10	10	5,212	0.19%
2019/11/26	3	16.00	0	0.00	15.75	3	5,583	0.05%
2019/11/25	0	0.00	25	15.80	15.80	-25	5,775	-0.43%
2019/11/22	20	15.85	52	15.81	15.85	-32	5,919	-0.54%
2019/11/21	2	15.90	2	15.90	15.90	0	6,097	0.00%
2019/11/20	0	0.00	8	15.80	15.90	-8	6,359	-0.13%
2019/11/19	18	16.12	6	16.13	16.00	12	6,519	0.18%
2019/11/18	3	15.55	3	15.80	15.75	0	6,606	0.00%
2019/11/15	1	15.35	0	0.00	15.30	1	6,786	0.01%
2019/11/14	8	14.90	0.8	14.90	14.95	7.2	7,293	0.10%
2019/11/13	5	15.25	0	0.00	15.10	5	7,387	0.07%
2019/11/12	27	14.68	2	14.70	14.65	25	7,575	0.33%
2019/11/11	30	14.90	13	14.68	14.55	17	7,736	0.22%
2019/11/08	6	15.19	1	15.20	15.20	5	7,774	0.06%
2019/11/07	19	15.08	2	15.08	15.45	17	7,983	0.21%
2019/11/06	10	15.10	0	0.00	15.25	10	8,107	0.12%
2019/11/05	15	15.95	32	15.99	16.05	-17	8,027	-0.21%
2019/11/04	16	16.22	12	16.10	16.10	4	8,057	0.05%
2019/10/31	0	0.00	19	16.40	16.40	-19	8,334	-0.23%
2019/10/29	10	16.30	30	16.15	16.15	-20	8,328	-0.24%
2019/10/28	11	16.42	10	16.30	16.30	1	8,370	0.01%
2019/10/25	32	16.37	52	16.45	16.50	-20	8,429	-0.24%
2019/10/24	20	16.30	10	16.35	16.35	10	8,454	0.12%
2019/10/23	2	16.18	0	0.00	16.15	2	8,615	0.02%
2019/10/22	0	0.00	4	16.10	16.05	-4	8,679	-0.05%
2019/10/18	70	16.33	80	16.22	16.05	-10	8,739	-0.11%
2019/10/17	0	0.00	10	16.05	15.95	-10	8,777	-0.11%
2019/10/16	60	15.97	0	0.00	15.95	60	8,778	0.68%
2019/10/14	0	0.00	1	16.30	15.95	-1	8,814	-0.01%
2019/10/09	58	16.21	0	0.00	16.00	58	8,838	0.66%
2019/10/03	0	0.00	20	17.70	17.80	-20	9,111	-0.22%
2019/10/01	5	17.55	5	17.35	17.35	0	9,072	0.00%
2019/09/27	51	17.57	31	17.41	17.40	20	9,028	0.22%
2019/09/26	1	18.05	0	0.00	18.00	1	8,932	0.01%
2019/09/25	20	18.29	24	18.25	18.15	-4	8,918	-0.04%
2019/09/24	143	18.62	84	18.39	18.30	59	8,980	0.66%	大買/
2019/09/23	0	0.00	3	18.70	18.75	-3	8,829	-0.03%
2019/09/20	1	18.35	0	0.00	18.30	1	8,741	0.01%
2019/09/19	7	18.58	5	18.45	18.45	2	8,677	0.02%
2019/09/18	17	18.74	5	18.65	18.55	12	8,635	0.14%
2019/09/17	0	0.00	7	18.61	18.65	-7	8,533	-0.08%
2019/09/16	21	18.35	10	18.20	18.20	11	8,473	0.13%
2019/09/12	75	18.91	91	18.99	18.65	-16	8,453	-0.19%
2019/09/11	0	0.00	38	18.05	18.25	-38	8,047	-0.47%
2019/09/10	26	18.25	2	18.00	18.00	24	8,001	0.30%
2019/09/09	0	0.00	2	18.30	18.40	-2	7,886	-0.03%
2019/09/06	2	18.50	5	18.35	18.30	-3	7,857	-0.04%
2019/09/05	2	18.28	0	0.00	18.20	2	7,801	0.03%
2019/09/04	1	18.20	2	18.25	18.20	-1	7,761	-0.01%
2019/09/02	0	0.00	9	18.33	18.35	-9	7,654	-0.12%
2019/08/30	79	18.76	21	18.55	18.55	58	7,474	0.78%
2019/08/29	10	18.63	140	18.50	19.00	-130	7,108	-1.83%	大賣/鉅額交易
2019/08/28	0	0.00	5	17.85	17.75	-5	6,666	-0.08%
2019/08/27	31	18.35	0	0.00	18.30	31	6,461	0.48%
2019/08/26	28	18.11	2	18.45	18.20	26	6,306	0.41%
2019/08/23	31	18.44	26	18.59	18.45	5	6,118	0.08%
2019/08/22	4	18.20	5	18.00	18.15	-1	5,847	-0.02%
2019/08/21	0	0.00	10	17.84	17.95	-10	5,674	-0.18%
2019/08/20	6	18.00	16	17.78	17.65	-10	5,477	-0.18%
2019/08/19	9	17.74	69	17.77	17.80	-60	5,252	-1.14%
2019/08/16	1	17.20	20	17.00	16.95	-19	4,986	-0.38%
2019/08/15	0	0.00	35	16.95	17.00	-35	4,869	-0.72%
2019/08/14	0	0.00	65	16.89	16.85	-65	4,660	-1.39%
2019/08/13	10	16.43	10	16.55	16.50	0	4,530	0.00%
2019/08/12	35	16.52	6	16.80	16.25	29	4,451	0.65%
2019/08/08	31	16.04	74	16.21	16.20	-43	4,229	-1.02%
2019/08/07	0	0.00	1	15.80	15.70	-1	4,119	-0.02%
2019/08/06	0	0.00	15	15.00	15.25	-15	4,157	-0.36%
2019/08/05	10	16.17	5	16.35	15.55	5	4,153	0.12%
2019/08/02	0	0.00	5	15.70	15.90	-5	4,055	-0.12%
2019/07/31	21	15.45	0	0.00	15.55	21	3,983	0.53%
2019/07/30	18	15.59	11	16.00	15.60	7	3,978	0.18%
2019/07/29	70	16.05	9	16.00	16.10	61	3,930	1.55%
2019/07/26	20	15.57	24	15.78	15.90	-4	3,855	-0.10%
2019/07/25	60	15.89	5	15.85	15.70	55	3,794	1.45%
2019/07/24	13	15.69	15	15.80	15.65	-2	3,630	-0.06%
2019/07/23	58	15.66	0	0.00	15.35	58	3,598	1.61%
2019/07/22	1	15.60	1	15.50	15.60	0	3,567	0.00%
2019/07/17	0	0.00	7	15.35	15.35	-7	3,608	-0.19%
2019/07/16	9	15.59	6	15.55	15.50	3	3,690	0.08%
2019/07/15	1	15.80	1	15.95	15.55	0	3,692	0.00%
2019/07/12	42	15.58	35	15.55	15.50	7	3,659	0.19%
2019/07/11	63	15.30	40	15.41	15.35	23	3,594	0.64%
2019/07/09	2	14.85	24	14.93	14.90	-22	3,498	-0.63%
2019/07/08	0	0.00	1	14.50	14.45	-1	3,582	-0.03%
2019/07/02	0	0.00	1	14.65	14.65	-1	4,427	-0.02%
2019/07/01	0	0.00	10	14.60	14.90	-10	4,471	-0.22%
2019/06/25	3	14.15	0	0.00	14.25	3	4,946	0.06%
2019/06/20	20	15.00	20	14.93	14.90	0	5,540	0.00%
2019/06/11	10	14.70	0	0.00	14.70	10	6,041	0.17%
2019/06/10	0	0.00	1	14.55	14.80	-1	6,101	-0.02%
2019/06/03	0	0.00	1	14.35	14.50	-1	6,384	-0.02%
2019/05/24	0	0.00	7	13.96	14.00	-7	6,604	-0.11%
2019/05/21	1	13.30	0	0.00	13.80	1	6,356	0.02%
2019/05/20	20	13.20	0	0.00	13.30	20	6,351	0.31%
2019/05/17	32	13.70	0	0.00	13.60	32	6,368	0.50%
2019/05/16	1	13.90	2	14.20	13.90	-1	6,467	-0.02%
2019/05/15	11	14.14	10	14.05	14.15	1	6,486	0.02%
2019/05/14	11	12.98	0	0.00	13.80	11	6,587	0.17%
2019/05/13	22	13.68	7	14.37	13.70	15	6,587	0.23%
2019/05/10	8	14.87	15	14.30	14.15	-7	6,535	-0.11%
2019/05/09	10	15.13	0	0.00	14.90	10	6,436	0.16%
2019/05/08	10	15.21	3	15.32	15.25	7	6,385	0.11%
2019/05/07	6	15.35	17	15.49	15.45	-11	6,383	-0.17%
2019/05/06	8	15.59	7	15.45	15.45	1	6,377	0.02%
2019/05/03	4	15.90	9	16.00	15.95	-5	6,356	-0.08%
2019/05/02	4	15.79	3	15.85	15.70	1	6,340	0.02%
2019/04/30	0	0.00	5	16.00	16.00	-5	6,338	-0.08%
2019/04/29	4	15.63	4	15.50	15.60	0	6,337	0.00%
2019/04/26	12	15.70	3	15.85	15.85	9	6,292	0.14%
2019/04/25	12	15.70	14	15.93	16.00	-2	6,249	-0.03%
2019/04/24	7	16.73	5	17.00	16.50	2	6,127	0.03%
2019/04/23	11	16.88	0	0.00	16.80	11	6,085	0.18%
2019/04/22	0	0.00	15	17.05	17.05	-15	6,054	-0.25%
2019/04/19	11	16.80	0	0.00	16.65	11	5,979	0.18%
2019/04/18	0	0.00	27	16.71	16.30	-27	5,908	-0.46%
2019/04/17	0	0.00	125	16.41	16.35	-125	5,789	-2.16%	大賣/鉅額交易
2019/04/16	10	16.43	1	16.30	16.35	9	5,718	0.16%
2019/04/15	106	16.29	14	16.11	16.30	92	5,664	1.62%	大買/
2019/04/12	55	16.64	16	17.09	15.85	39	5,538	0.70%
2019/04/11	26	17.05	20	17.09	17.10	6	5,264	0.11%
2019/04/10	20	17.24	13	17.44	17.50	7	5,064	0.14%
2019/04/09	49	16.98	72.7	17.28	17.05	-23.7	4,794	-0.49%
2019/04/08	12	16.15	31	16.32	16.50	-19	4,518	-0.42%
2019/04/03	2	15.85	2	16.05	16.10	0	4,359	0.00%
2019/04/02	2	15.70	2	15.85	15.85	0	4,295	0.00%
2019/04/01	96	15.80	141	15.96	15.80	-45	4,216	-1.07%	大賣/
2019/03/29	102	15.92	23	16.10	15.90	79	4,027	1.96%	大買/
2019/03/28	112	16.36	12	16.21	16.20	100	3,821	2.62%	大買/
2019/03/27	8	15.78	13	15.72	15.90	-5	3,668	-0.14%
2019/03/26	22	15.82	45	15.94	16.10	-23	3,533	-0.65%
2019/03/25	25	15.10	25	15.33	15.05	0	3,254	0.00%
2019/03/22	21	14.43	22	14.65	14.50	-1	3,050	-0.03%
2019/03/21	2	14.75	0	0.00	14.70	2	3,007	0.07%
2019/03/20	0	0.00	3	14.80	14.85	-3	3,008	-0.10%
2019/03/19	36	14.83	22	14.94	14.75	14	2,993	0.47%
2019/03/18	48	14.96	20	15.18	14.90	28	2,952	0.95%
2019/03/15	20	14.97	43	15.30	14.95	-23	2,834	-0.81%
2019/03/14	7	14.50	8	14.51	14.65	-1	2,557	-0.04%
2019/03/13	29	14.23	8	14.28	14.25	21	2,503	0.84%
2019/03/12	6	14.53	63	14.80	14.55	-57	2,503	-2.28%
2019/03/11	2	13.90	2	14.00	13.90	0	2,460	0.00%
2019/03/08	0	0.00	1	13.50	13.60	-1	2,421	-0.04%
2019/03/06	1	13.80	0	0.00	13.80	1	2,457	0.04%
2019/03/04	14	13.82	2	13.90	13.90	12	2,486	0.48%
2019/02/27	10	14.34	0	0.00	14.20	10	2,530	0.40%
2019/02/26	27	14.15	23	14.02	14.10	4	2,496	0.16%
2019/02/25	4	14.57	4	14.73	14.65	0	2,409	0.00%
2019/02/22	22	13.78	22	13.80	13.70	0	2,313	0.00%
2019/02/21	13	13.65	8	13.80	13.70	5	2,316	0.22%
2019/02/20	17	13.35	11	13.60	13.85	6	2,340	0.26%
2019/02/19	13	13.50	12	13.58	13.65	1	2,304	0.04%
2019/02/18	0	0.00	10	13.65	13.60	-10	2,382	-0.42%
2019/02/15	13	13.93	0	0.00	14.00	13	2,337	0.56%
2019/02/14	0	0.00	79	13.55	13.60	-79	2,240	-3.53%
2019/02/13	36	13.56	2	13.55	13.70	34	2,261	1.50%
2019/02/12	6	13.22	2	13.60	13.60	4	2,123	0.19%
2019/02/11	2	12.40	0	0.00	12.40	2	2,025	0.10%
2019/01/30	2	12.15	0	0.00	12.10	2	2,040	0.10%
2019/01/28	40	12.23	0	0.00	12.25	40	2,285	1.75%
2019/01/16	1	12.30	0	0.00	12.20	1	2,758	0.04%
2019/01/11	0	0.00	1	12.65	12.70	-1	3,224	-0.03%
2019/01/03	0	0.00	50	12.00	12.00	-50	4,520	-1.11%
2019/01/02	0	0.00	25	12.03	12.05	-25	4,743	-0.53%
2018/12/28	34	11.75	0	0.00	11.80	34	5,283	0.64%
2018/12/27	7	12.05	0	0.00	11.85	7	5,593	0.13%
2018/12/26	0.3	11.80	10	11.80	11.80	-9.7	5,659	-0.17%
2018/12/25	12	11.78	45	11.90	11.90	-33	5,693	-0.58%
2018/12/24	4	12.23	8	12.34	12.30	-4	5,691	-0.07%
2018/12/21	2	12.10	0	0.00	12.40	2	5,758	0.03%
2018/12/20	28	12.25	0	0.00	12.20	28	5,809	0.48%
2018/12/17	0	0.00	9	12.61	12.55	-9	5,961	-0.15%
2018/12/14	2.6	12.38	0	0.00	12.40	2.6	5,999	0.04%
2018/12/13	8	12.55	2	12.70	12.55	6	6,021	0.10%
2018/12/12	0	0.00	15	12.40	12.45	-15	6,011	-0.25%
2018/12/11	15	12.30	6	12.50	12.25	9	6,019	0.15%
2018/12/10	7	12.19	14	12.20	12.20	-7	6,097	-0.11%
2018/12/07	16	12.35	12	12.48	12.45	4	6,105	0.07%
2018/12/06	30	12.36	0.4	12.15	12.15	29.6	6,146	0.48%
2018/12/05	28	12.45	33	12.51	12.70	-5	6,111	-0.08%
2018/12/04	6	12.59	24.7	12.73	12.90	-18.7	6,048	-0.31%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/21	0	0.00	2	7.35	7.35	-2	5,869	-0.03%
2018/11/19	0	0.00	5	7.61	7.63	-5	5,854	-0.09%
2018/11/16	5	7.49	4	7.50	7.56	1	5,848	0.02%
2018/11/15	10	7.29	0	0.00	7.40	10	5,877	0.17%
2018/11/13	2	7.63	20	7.60	7.62	-18	5,840	-0.31%
2018/11/12	0	0.00	1	7.80	7.80	-1	5,870	-0.02%
2018/11/09	0	0.00	40	7.67	7.61	-40	5,897	-0.68%
2018/11/08	10	7.92	0	0.00	7.80	10	5,924	0.17%
2018/11/07	12	7.96	3	7.90	7.90	9	5,917	0.15%
2018/11/06	3	8.03	4	8.00	7.90	-1	5,979	-0.02%
2018/11/05	3	7.84	50	7.71	7.84	-47	5,940	-0.79%
2018/11/02	34	7.18	0	0.00	7.13	34	5,968	0.57%
2018/11/01	15	7.13	25	7.10	7.10	-10	6,125	-0.16%
2018/10/31	5	7.02	10	6.91	7.00	-5	6,138	-0.08%
2018/10/30	29	6.71	19	6.80	6.77	10	6,229	0.16%
2018/10/29	0	0.00	10	6.88	6.90	-10	6,231	-0.16%
2018/10/26	15	6.75	0	0.00	6.88	15	6,212	0.24%
2018/10/25	146	6.96	60	6.97	6.88	86	6,157	1.40%	大買/
2018/10/24	24	7.63	20	7.68	7.60	4	5,995	0.07%
2018/10/23	0	0.00	26	7.85	7.78	-26	5,980	-0.43%
2018/10/22	39	7.85	20	7.92	7.85	19	5,980	0.32%
2018/10/19	100	8.05	107	7.98	7.99	-7	5,926	-0.12%	大賣/
2018/10/18	22	8.53	2	8.64	8.52	20	5,798	0.34%
2018/10/17	25	8.68	21	8.83	8.62	4	5,781	0.07%
2018/10/16	37	8.94	15	8.83	8.74	22	5,819	0.38%
2018/10/15	24	8.48	5	8.60	8.68	19	5,795	0.33%
2018/10/12	27	8.56	1	8.53	8.65	26	5,787	0.45%
2018/10/11	100	8.98	24	8.98	8.98	76	5,742	1.32%
2018/10/09	16	10.04	0	0.00	9.97	16	5,893	0.27%
2018/10/08	30	10.30	0	0.00	10.30	30	6,220	0.48%
2018/10/05	60	10.71	1	10.75	10.70	59	6,270	0.94%
2018/10/04	32	11.30	0	0.00	11.30	32	6,077	0.53%
2018/10/03	60	12.10	9	12.26	12.00	51	5,960	0.86%
2018/10/02	3	11.98	91	12.41	12.50	-88	5,819	-1.51%
2018/10/01	0	0.00	11	11.63	11.50	-11	5,625	-0.20%
2018/09/28	2	11.20	20	11.45	11.20	-18	5,497	-0.33%
2018/09/27	8	11.78	4	11.60	11.40	4	5,304	0.08%
2018/09/26	0	0.00	5	11.10	11.30	-5	4,790	-0.10%
2018/09/25	3	10.35	20	10.40	10.30	-17	4,541	-0.37%
2018/09/20	5	10.00	0	0.00	9.89	5	4,568	0.11%
2018/09/19	21	10.00	0	0.00	10.00	21	4,598	0.46%
2018/09/18	5	10.05	0	0.00	10.00	5	4,610	0.11%
2018/09/17	13	10.49	1	10.60	10.45	12	4,633	0.26%
2018/09/14	0	0.00	5	10.56	10.60	-5	4,725	-0.11%
2018/09/13	0	0.00	1	10.10	10.00	-1	4,686	-0.02%
2018/09/12	3	9.89	0	0.00	9.93	3	4,707	0.06%
2018/09/11	0	0.00	2	10.00	10.10	-2	4,723	-0.04%
2018/09/10	30	9.34	7	10.00	9.37	23	4,691	0.49%
2018/09/07	2	9.86	0	0.00	9.66	2	4,687	0.04%
2018/09/05	32	9.85	3	9.93	9.67	29	4,828	0.60%
2018/09/03	10	10.10	3	10.00	10.10	7	4,980	0.14%
2018/08/30	3	10.40	10	10.40	10.30	-7	5,245	-0.13%
2018/08/28	0	0.00	6	10.35	10.35	-6	5,480	-0.11%
2018/08/27	0	0.00	5	10.10	10.15	-5	5,736	-0.09%
2018/08/24	6	10.20	0	0.00	10.15	6	6,040	0.10%
2018/08/23	0	0.00	50	10.20	10.20	-50	6,359	-0.79%
2018/08/22	18	10.12	7	10.34	10.40	11	6,594	0.17%
2018/08/21	0	0.00	3	10.35	10.30	-3	6,642	-0.05%
2018/08/20	13	10.25	6	10.35	10.25	7	6,635	0.11%
2018/08/17	52	10.41	0	0.00	10.25	52	6,617	0.79%
2018/08/16	2	10.30	60	10.50	10.50	-58	6,584	-0.88%
2018/08/15	70	10.20	30	10.30	10.20	40	6,551	0.61%
2018/08/14	3	10.50	70	10.40	10.40	-67	6,503	-1.03%
2018/08/13	3	10.20	0	0.00	10.45	3	6,475	0.05%
2018/08/10	22	10.82	0	0.00	10.65	22	6,390	0.34%
2018/08/09	101	11.10	5	11.15	10.95	96	6,358	1.51%	大買/
2018/08/08	3	11.07	178	11.02	11.05	-175	6,357	-2.75%	大賣/鉅額交易
2018/08/06	100	10.25	6	10.61	11.00	94	6,114	1.54%
2018/07/31	0	0.00	2	10.35	10.35	-2	5,921	-0.03%
2018/07/27	10	10.50	12	10.51	10.45	-2	5,895	-0.03%
2018/07/26	12	10.25	0	0.00	10.20	12	5,871	0.20%
2018/07/24	3	10.35	1	10.40	10.30	2	5,821	0.03%
2018/07/23	8	10.32	7	10.45	10.20	1	5,801	0.02%
2018/07/20	5	10.80	0	0.00	10.65	5	5,735	0.09%
2018/07/19	10	10.60	0	0.00	10.70	10	5,692	0.18%
2018/07/18	28	11.27	58	11.31	11.05	-30	5,578	-0.54%
2018/07/17	74	12.16	3	12.25	11.65	71	5,430	1.31%
2018/07/16	15	11.90	25	11.59	11.90	-10	5,096	-0.20%
2018/07/13	0	0.00	15	11.09	10.85	-15	4,651	-0.32%
2018/07/12	10	10.83	0	0.00	10.80	10	4,529	0.22%
2018/07/11	0	0.00	2	10.95	10.80	-2	4,484	-0.04%
2018/07/10	5	10.86	5	10.80	10.80	0	4,425	0.00%
2018/07/09	0	0.00	43	10.59	10.80	-43	4,279	-1.00%
2018/07/06	10	9.85	1	10.00	10.00	9	4,070	0.22%
2018/07/04	7	9.94	5	9.86	9.78	2	4,054	0.05%
2018/07/03	0	0.00	3	9.97	9.95	-3	4,044	-0.07%
2018/07/02	0	0.00	8	10.21	10.00	-8	3,983	-0.20%
2018/06/29	17	10.16	13	10.12	10.15	4	3,924	0.10%
2018/06/28	6	10.13	0	0.00	9.96	6	3,853	0.16%
2018/06/27	20	9.98	0	0.00	9.91	20	3,809	0.53%
2018/06/26	5	9.99	0	0.00	10.05	5	3,780	0.13%
2018/06/25	10	10.40	15	10.48	10.35	-5	3,702	-0.14%
2018/06/22	15	9.94	10	10.06	10.35	5	3,560	0.14%
2018/06/21	5	9.40	15	9.96	9.94	-10	3,459	-0.29%
2018/06/20	0	0.00	11	9.76	9.55	-11	3,422	-0.32%
2018/06/19	20	9.95	20	9.94	9.83	0	3,384	0.00%
2018/06/15	10	9.79	10	9.77	9.77	0	3,363	0.00%
2018/06/14	10	9.76	5	9.86	9.72	5	3,376	0.15%
2018/06/13	24	10.00	0	0.00	10.00	24	3,319	0.72%
2018/06/12	4	9.89	0	0.00	9.70	4	3,210	0.12%
2018/06/11	0	0.00	2	9.66	9.90	-2	3,108	-0.06%
2018/06/08	90	10.13	0	0.00	10.10	90	2,953	3.05%
2018/06/07	3	10.70	2	10.73	10.60	1	2,794	0.04%
2018/06/06	1	10.30	10	10.40	10.40	-9	2,613	-0.34%
2018/06/05	0	0.00	16	10.73	10.70	-16	2,513	-0.64%
2018/06/04	1	11.20	8	10.20	11.15	-7	2,354	-0.30%
2018/06/01	28	10.46	16	10.25	10.25	12	2,057	0.58%
2018/05/31	7	10.50	34	10.46	10.50	-27	1,723	-1.57%
2018/05/30	10	9.55	78	9.40	9.55	-68	1,379	-4.93%
2018/05/29	12	8.57	10	8.69	8.69	2	1,125	0.18%
2018/05/22	1	8.00	0	0.00	7.96	1	1,006	0.10%
2018/05/21	6	7.95	0	0.00	7.95	6	1,001	0.60%
2018/05/17	0	0.00	4	7.50	7.84	-4	1,001	-0.40%
2018/05/07	0	0.00	10	8.09	8.07	-10	979	-1.02%
2018/05/02	0	0.00	4	8.13	8.13	-4	992	-0.40%
2018/04/30	5	8.12	2	8.15	8.16	3	995	0.30%
2018/04/27	0	0.00	10	8.12	8.12	-10	1,002	-1.00%
2018/04/25	10	8.14	5	8.18	8.16	5	1,017	0.49%
2018/04/24	0	0.00	10	8.28	8.20	-10	1,019	-0.98%
2018/04/23	0	0.00	7	8.62	8.46	-7	1,015	-0.69%
2018/04/20	0	0.00	12	8.57	8.55	-12	1,016	-1.18%
2018/04/19	0	0.00	1	8.57	8.57	-1	1,022	-0.10%
2018/04/18	0	0.00	13	8.57	8.61	-13	1,026	-1.27%
2018/04/17	0	0.00	8	8.77	8.61	-8	1,028	-0.78%
2018/04/16	1	8.70	0	0.00	8.75	1	1,047	0.10%
2018/04/12	0	0.00	110	8.78	8.78	-110	1,069	-10.29%	大賣/鉅額交易
2018/04/11	101	8.81	3	8.93	8.94	98	1,068	9.17%	大買/
2018/04/10	0	0.00	11	9.03	9.01	-11	1,053	-1.04%
2018/04/09	0	0.00	5	8.80	8.74	-5	1,023	-0.49%
2018/04/03	1	8.44	0	0.00	8.48	1	1,001	0.10%
2018/04/02	1	8.50	0	0.00	8.52	1	1,010	0.10%
2018/03/29	0	0.00	8	8.61	8.61	-8	1,024	-0.78%
2018/03/20	0	0.00	83	9.23	9.28	-83	1,100	-7.54%
2018/03/19	0	0.00	30	9.06	8.99	-30	1,070	-2.80%
2018/03/16	0	0.00	1	8.99	8.97	-1	1,078	-0.09%
2018/03/13	1	8.90	0	0.00	8.90	1	1,080	0.09%
2018/03/12	2	8.88	0	0.00	8.80	2	1,081	0.18%
2018/03/05	2	8.60	0	0.00	8.58	2	1,371	0.15%
2018/03/02	2	8.65	0	0.00	8.65	2	1,437	0.14%
2018/02/26	0	0.00	25	9.04	8.95	-25	1,746	-1.43%
2018/02/23	0	0.00	5	8.73	8.73	-5	1,824	-0.27%
2018/02/22	0	0.00	45	8.74	8.72	-45	2,088	-2.15%
2018/02/09	15	8.04	0	0.00	8.04	15	2,269	0.66%
2018/02/07	1	8.42	27	8.47	8.33	-26	2,257	-1.15%
2018/02/06	72	8.55	19	8.33	8.12	53	2,279	2.32%
2018/02/05	11	8.93	0	0.00	9.02	11	2,231	0.49%
2018/02/02	15	9.07	0	0.00	9.11	15	2,229	0.67%
2018/02/01	7	9.07	0	0.00	9.10	7	2,227	0.31%
2018/01/31	51	9.09	13	9.09	9.08	38	2,232	1.70%
2018/01/30	38	9.16	0	0.00	9.17	38	2,225	1.71%
2018/01/29	15	9.17	0	0.00	9.20	15	2,228	0.67%
2018/01/26	1	9.19	0	0.00	9.22	1	2,226	0.04%
2018/01/25	10	9.35	84	9.38	9.30	-74	2,244	-3.30%
2018/01/23	4	9.14	0	0.00	9.14	4	2,276	0.18%
2018/01/22	24	9.15	2	9.15	9.13	22	2,274	0.97%
2018/01/19	40	9.20	0	0.00	9.19	40	2,298	1.74%
2018/01/18	2	9.30	0	0.00	9.28	2	2,288	0.09%
2018/01/17	0	0.00	2	9.20	9.28	-2	2,282	-0.09%
2018/01/15	0	0.00	2	9.21	9.18	-2	2,269	-0.09%
2018/01/12	3	9.18	0	0.00	9.20	3	2,258	0.13%
2018/01/11	0	0.00	29	9.20	9.30	-29	2,250	-1.29%
2018/01/10	43	9.20	0	0.00	9.19	43	2,243	1.92%
2018/01/05	10	9.40	23	9.41	9.39	-13	2,207	-0.59%
2018/01/04	0	0.00	15	9.51	9.43	-15	2,199	-0.68%