華泰 (2329)-玉山-台中券商分點個股進出

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
36.20
漲跌
▲1.15
漲幅
+3.28%
成交量
9,352張
產業
上市半導體類股
611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-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/12/03	28	37.17	26	36.37	36.20	2	5,023	0.04%
2024/12/02	1	35.45	0	36.20	35.05	1	4,901	0.02%
2024/11/28	5	35.30	3	34.72	35.15	2	4,920	0.04%
2024/11/27	3	36.17	2	36.08	35.50	1	4,927	0.02%
2024/11/26	0	0.00	2	37.15	36.70	-2	4,923	-0.04%
2024/11/25	0	0.00	3	36.90	37.00	-3	4,909	-0.06%
2024/11/22	1	36.55	5	36.85	36.55	-4	4,888	-0.08%
2024/11/21	2	36.57	4	36.46	36.55	-2	4,893	-0.04%
2024/11/20	30	37.67	26	36.60	36.60	4	4,876	0.08%
2024/11/19	29	38.00	30.1	37.80	38.30	-1.1	4,752	-0.02%
2024/11/18	5	35.85	5	35.90	35.80	0	4,481	0.00%
2024/11/15	4	35.35	4	35.59	35.20	0	4,425	0.00%
2024/11/14	23.1	34.85	0	0.00	34.60	23.1	4,421	0.52%
2024/11/13	2.1	35.95	2	36.20	35.85	0.1	4,373	0.00%
2024/11/12	2	36.53	2	36.35	36.30	0	4,374	0.00%
2024/11/11	2	37.00	4	37.05	37.30	-2	4,364	-0.05%
2024/11/08	3	37.20	0	0.00	37.10	3	4,387	0.07%
2024/11/07	10	37.85	10	37.55	37.80	0	4,432	0.00%
2024/11/06	1	37.20	1	37.50	37.40	0	4,517	0.00%
2024/11/05	2	37.10	2	37.23	37.10	0	4,613	0.00%
2024/11/04	12.2	37.97	18	37.89	37.15	-5.8	4,770	-0.12%
2024/11/01	5	38.79	34	38.24	39.90	-29	4,621	-0.63%
2024/10/30	3	39.57	11	39.68	39.00	-8	4,537	-0.18%
2024/10/29	5	40.90	5	41.10	40.75	0	4,471	0.00%
2024/10/28	3	42.05	3	42.23	41.75	0	4,445	0.00%
2024/10/25	7.1	43.01	13	42.92	42.75	-6	4,449	-0.13%
2024/10/24	10.1	44.83	20	44.53	44.15	-9.9	4,358	-0.23%
2024/10/23	35	45.80	28	45.97	45.90	7	4,166	0.17%
2024/10/22	25	42.57	12.2	42.11	43.60	12.8	3,372	0.38%
2024/10/21	0	0.00	1.3	39.57	39.65	-1.3	3,168	-0.04%
2024/10/18	0.1	38.50	0.4	38.20	38.05	-0.3	3,183	-0.01%
2024/10/17	0	0.00	0	39.00	38.70	0	3,268	0.00%
2024/10/16	2.1	38.35	0	0.00	38.15	2.1	3,305	0.06%
2024/10/14	0	0.00	2.1	38.69	38.60	-2.1	3,379	-0.06%
2024/10/11	1	38.25	3	38.20	38.20	-2	3,426	-0.06%
2024/10/09	1	38.50	1	38.60	38.25	0	3,480	0.00%
2024/10/08	2	38.50	0	0.00	38.70	2	3,507	0.06%
2024/10/07	2	39.60	0	39.70	39.85	2	3,558	0.06%
2024/10/04	0	0.00	2	39.30	39.50	-2	3,649	-0.05%
2024/10/01	1	40.30	66	40.30	40.40	-65	3,756	-1.73%
2024/09/30	3	40.32	2	40.13	40.25	1	3,840	0.03%
2024/09/27	0	0.00	7	41.28	40.90	-7	3,840	-0.18%
2024/09/26	17.3	40.45	1	40.50	40.00	16.3	3,878	0.42%
2024/09/25	94	40.62	2.5	40.40	40.75	91.5	3,897	2.35%
2024/09/24	2	39.10	2	38.98	39.10	0	3,834	0.00%
2024/09/20	1	39.10	2	39.68	39.15	-1	3,933	-0.03%
2024/09/19	0	0.00	1	38.95	39.25	-1	3,995	-0.03%
2024/09/18	1	38.80	0	0.00	38.80	1	4,087	0.02%
2024/09/16	1	39.35	1	39.60	39.30	0	4,540	0.00%
2024/09/13	1	38.95	1	39.30	39.00	0	4,692	0.00%
2024/09/12	4	38.81	5	38.86	38.90	-1	4,711	-0.02%
2024/09/11	6	36.86	0	0.00	36.75	6	4,702	0.13%
2024/09/10	3	37.32	1	37.10	36.70	2	4,796	0.04%
2024/09/09	1	37.35	0	0.00	37.85	1	4,931	0.02%
2024/09/05	14	38.40	6	37.80	37.35	8	4,991	0.16%
2024/09/04	19.6	38.48	2	38.70	38.05	17.6	5,070	0.35%
2024/09/03	3.1	41.00	1	40.75	40.65	2.1	5,245	0.04%
2024/09/02	10	41.95	0	0.00	41.60	10	5,358	0.19%
2024/08/30	1	42.00	1	42.20	41.95	0	5,422	0.00%
2024/08/29	4	40.73	1	41.00	41.50	3	5,517	0.05%
2024/08/28	4.6	41.87	4	41.93	41.90	0.6	5,616	0.01%
2024/08/27	11	42.00	1	41.90	42.10	10	5,765	0.17%
2024/08/26	0.4	42.62	8	42.91	42.10	-7.7	5,946	-0.13%
2024/08/23	4.3	42.06	0	0.00	42.20	4.3	6,003	0.07%
2024/08/22	1	42.80	0	0.00	42.60	1	6,037	0.02%
2024/08/21	7	42.35	1	42.40	42.55	6	6,099	0.10%
2024/08/20	1	43.05	0	0.00	43.00	1	6,134	0.02%
2024/08/19	2	42.83	0	0.00	42.75	2	6,196	0.03%
2024/08/16	0.3	43.20	6	43.20	42.90	-5.7	6,292	-0.09%
2024/08/15	6	43.12	1	43.45	42.55	5	6,490	0.08%
2024/08/14	1	43.30	2	43.20	43.30	-1	6,674	-0.01%
2024/08/12	6	42.83	1	43.05	43.15	5	7,013	0.07%
2024/08/09	20	42.18	11	42.28	42.00	9	7,017	0.13%
2024/08/08	16	42.08	9	42.44	41.30	7	6,971	0.10%
2024/08/07	2	43.48	5.4	43.60	44.15	-3.4	6,896	-0.05%
2024/08/06	14.1	41.75	21	40.85	40.15	-6.9	6,855	-0.10%
2024/08/05	10.4	42.49	1	42.35	42.35	9.4	6,740	0.14%
2024/08/02	5.1	47.79	3	47.05	47.05	2.1	6,772	0.03%
2024/08/01	0	0.00	1	49.70	49.60	-1	6,807	-0.01%
2024/07/31	3	48.12	1	48.10	48.00	2	6,861	0.03%
2024/07/30	5	47.76	9	47.77	48.70	-4	6,915	-0.06%
2024/07/29	3	49.20	3	48.55	47.85	0	6,968	0.00%
2024/07/26	4	49.72	1	49.70	49.40	3	6,993	0.04%
2024/07/23	3	51.80	0	0.00	51.90	3	7,137	0.04%
2024/07/22	4	51.50	2.7	51.58	50.70	1.3	7,298	0.02%
2024/07/19	11	52.73	14	52.68	52.20	-3	7,369	-0.04%
2024/07/18	11	53.96	16	53.66	54.00	-5	7,517	-0.07%
2024/07/17	1	55.60	1	55.70	55.70	0	7,590	0.00%
2024/07/16	3	55.70	12	55.78	56.10	-9	8,098	-0.11%
2024/07/15	4	55.78	3	56.04	55.40	1	8,422	0.01%
2024/07/12	12	56.17	2	56.35	56.30	10	9,000	0.11%
2024/07/11	4	55.90	11	55.85	55.80	-7	9,503	-0.07%
2024/07/10	18	55.49	0	0.00	55.30	18	9,790	0.18%
2024/07/09	1	56.00	1	55.80	55.80	0	9,973	0.00%
2024/07/08	6	56.70	2.2	57.01	56.60	3.8	10,258	0.04%
2024/07/05	11.3	56.98	5	57.30	57.90	6.3	11,000	0.06%
2024/07/04	6	57.33	4	57.80	57.20	2	11,734	0.02%
2024/07/03	4	57.85	0	0.00	57.80	4	11,832	0.03%
2024/07/02	12	57.64	8	57.75	57.40	4	11,961	0.03%
2024/07/01	4.1	58.53	1	58.50	58.50	3.1	11,970	0.03%
2024/06/28	0	0.00	1	59.10	58.90	-1	12,002	-0.01%
2024/06/27	23.1	59.40	8.1	59.41	59.00	15.1	12,061	0.12%
2024/06/26	15.1	60.61	11	60.00	60.00	4.1	12,086	0.03%
2024/06/25	4	60.60	6.1	61.06	61.10	-2.1	12,173	-0.02%
2024/06/24	14.5	61.99	5	62.02	60.90	9.5	12,190	0.08%
2024/06/21	26.1	63.78	33	63.73	62.70	-6.9	12,471	-0.06%
2024/06/20	3.2	61.76	43	61.60	62.10	-39.8	12,148	-0.33%
2024/06/19	28	60.87	10	61.45	60.40	18	12,361	0.15%
2024/06/18	2	60.80	1.1	61.01	61.00	0.9	12,565	0.01%
2024/06/17	3.1	61.15	4.3	60.99	61.20	-1.2	12,879	-0.01%
2024/06/14	21	60.26	42.1	60.34	60.60	-21.1	13,358	-0.16%
2024/06/13	0	58.60	9	58.73	58.80	-9	14,223	-0.06%
2024/06/12	4	58.25	13	58.48	58.30	-9	14,470	-0.06%
2024/06/11	35.1	59.64	7	59.07	58.70	28.1	14,638	0.19%
2024/06/07	21.1	61.70	23	61.88	61.00	-2	14,906	-0.01%
2024/06/06	29	61.20	39	61.16	60.90	-10	14,901	-0.07%
2024/06/05	6	59.83	17	60.10	61.10	-11	15,086	-0.07%
2024/06/04	29.5	61.10	19	61.27	60.40	10.5	15,689	0.07%
2024/06/03	19	61.60	19	61.75	61.10	0	16,139	0.00%
2024/05/31	6.1	61.42	10	62.33	61.40	-3.9	16,457	-0.02%
2024/05/30	11	60.53	23.4	62.01	60.30	-12.4	16,753	-0.07%
2024/05/29	1.1	61.20	7	61.43	61.30	-5.9	17,086	-0.03%
2024/05/28	10	60.94	15	60.94	61.00	-5	17,612	-0.03%
2024/05/27	2.1	60.15	2	60.25	60.40	0.1	18,382	0.00%
2024/05/24	3.1	59.38	3	59.40	59.40	0.1	19,227	0.00%
2024/05/23	3.2	60.02	2	60.20	59.80	1.2	19,963	0.01%
2024/05/22	6.2	61.11	1	61.50	60.80	5.2	22,286	0.02%
2024/05/21	14.1	61.79	12.2	61.89	61.30	1.9	24,543	0.01%
2024/05/20	12	61.23	21.1	60.83	60.30	-9.1	25,990	-0.04%
2024/05/17	13.5	58.97	12	59.57	60.50	1.5	26,972	0.01%
2024/05/16	16.1	60.07	9	61.77	59.60	7.1	28,806	0.02%
2024/05/15	6	59.45	6	59.37	59.10	0	29,717	0.00%
2024/05/14	17.1	58.48	11	58.85	58.90	6.1	30,736	0.02%
2024/05/13	9.1	58.40	5	58.50	58.20	4.1	31,225	0.01%
2024/05/10	19	58.81	17	59.19	59.00	2	31,826	0.01%
2024/05/09	27.2	60.28	6	60.02	59.60	21.2	32,183	0.07%
2024/05/08	13.1	60.83	9	61.02	61.00	4.1	32,508	0.01%
2024/05/07	16.2	61.68	6.2	61.44	61.60	10	33,032	0.03%
2024/05/06	10.3	61.61	1	61.00	60.90	9.3	33,190	0.03%
2024/05/03	19.2	62.12	2	62.55	61.70	17.2	33,592	0.05%
2024/05/02	15.2	62.68	7	62.56	62.80	8.2	34,018	0.02%
2024/04/30	5.1	64.08	5	64.18	64.10	0.1	34,288	0.00%
2024/04/29	10	65.00	15	64.79	64.70	-5	34,831	-0.01%
2024/04/26	7.2	63.51	12	63.28	62.90	-4.8	36,360	-0.01%
2024/04/25	8.1	62.59	8	62.46	62.60	0.1	37,672	0.00%
2024/04/24	5.1	62.13	12	62.31	62.50	-6.9	38,074	-0.02%
2024/04/23	14.4	59.87	18	59.77	60.10	-3.6	38,862	-0.01%
2024/04/22	44.3	60.69	19	60.94	58.40	25.3	39,794	0.06%
2024/04/19	34	64.79	22	65.02	64.60	12	39,505	0.03%
2024/04/18	34.3	68.76	14.4	68.57	67.60	19.9	39,578	0.05%
2024/04/17	19	68.61	60.2	68.89	70.10	-41.2	39,749	-0.10%
2024/04/16	24.1	65.35	34.1	66.07	63.80	-10.1	39,760	-0.03%
2024/04/15	12.1	68.61	5	67.42	68.70	7.1	39,849	0.02%
2024/04/12	45	68.43	47.1	68.33	67.70	-2.1	39,702	-0.01%
2024/04/11	97	70.07	74.1	69.71	69.20	22.9	39,507	0.06%
2024/04/10	54.3	69.14	68.5	69.07	69.70	-14.2	38,744	-0.04%
2024/04/09	24.6	65.01	14.1	64.80	64.80	10.5	37,946	0.03%
2024/04/08	8.1	66.07	7.4	66.72	66.30	0.7	37,819	0.00%
2024/04/03	2.4	65.62	8.1	65.83	65.20	-5.7	37,746	-0.02%
2024/04/02	6.2	65.65	3	65.57	65.50	3.2	37,755	0.01%
2024/04/01	3	66.20	10	66.78	66.10	-7	37,832	-0.02%
2024/03/29	11.2	65.58	14	65.64	65.60	-2.8	37,807	-0.01%
2024/03/28	6.5	66.06	0.1	66.10	65.40	6.5	37,812	0.02%
2024/03/27	7	66.46	8.1	66.29	66.40	-1	37,778	0.00%
2024/03/26	20.1	66.32	18	67.13	65.90	2.1	37,839	0.01%
2024/03/25	2	68.40	8.2	68.66	68.20	-6.1	37,583	-0.02%
2024/03/22	22.1	69.76	27	69.69	68.70	-4.9	37,745	-0.01%
2024/03/21	28.1	69.22	10.2	69.36	68.60	18	37,517	0.05%
2024/03/20	10	68.99	21.2	69.03	69.20	-11.2	37,717	-0.03%
2024/03/19	63.2	69.27	62	68.76	68.60	1.2	37,982	0.00%
2024/03/18	73	68.59	99.8	70.10	71.00	-26.8	37,687	-0.07%
2024/03/15	20	65.27	10	65.31	65.00	10	37,075	0.03%
2024/03/14	21.1	65.25	16.3	65.00	64.90	4.8	37,195	0.01%
2024/03/13	38.3	66.56	20	66.43	66.20	18.3	37,689	0.05%
2024/03/12	20	68.17	17	67.81	67.80	3	37,976	0.01%
2024/03/11	34	68.05	20.2	68.34	68.00	13.9	38,606	0.04%
2024/03/08	42.3	68.67	33.6	68.99	67.30	8.7	39,814	0.02%
2024/03/07	48.2	69.65	87.5	68.79	68.30	-39.3	41,145	-0.10%
2024/03/06	18.6	71.02	11	71.25	70.10	7.6	42,862	0.02%
2024/03/05	36	71.80	19	71.79	71.40	17	45,935	0.04%
2024/03/04	24.8	72.14	28	72.48	71.00	-3.3	47,851	-0.01%
2024/03/01	76.9	73.05	58	72.04	71.40	18.9	49,003	0.04%
2024/02/29	79.4	72.82	65.2	73.02	72.40	14.2	48,764	0.03%
2024/02/27	78.5	73.18	41	71.73	71.90	37.5	48,072	0.08%
2024/02/26	54.8	75.17	25	75.38	74.20	29.8	47,394	0.06%
2024/02/23	143.3	81.84	187.5	81.04	77.10	-44.2	46,942	-0.09%	大買/大賣/
2024/02/22	219	84.78	136.1	84.88	82.80	82.9	44,967	0.18%	大買/大賣/
2024/02/21	50	78.70	166.6	79.23	81.60	-116.6	42,907	-0.27%	大賣/鉅額交易
2024/02/20	136.2	75.53	119	74.39	74.20	17.2	41,744	0.04%	大買/大賣/
2024/02/19	168.3	73.92	94.3	74.19	74.90	74.1	42,514	0.17%	大買/
2024/02/16	85	74.80	76.8	76.16	77.40	8.2	41,516	0.02%
2024/02/15	20.5	68.42	47.3	68.60	70.40	-26.8	41,053	-0.07%
2024/02/05	25.3	64.89	37	64.16	64.00	-11.7	40,532	-0.03%
2024/02/02	21.1	64.90	26	64.96	64.60	-4.9	40,662	-0.01%
2024/02/01	38	64.44	31	64.74	64.10	7	41,656	0.02%
2024/01/31	57	63.48	59.2	63.46	63.70	-2.2	43,155	-0.01%
2024/01/30	78	62.21	74	62.61	63.50	4	42,833	0.01%
2024/01/29	13	60.04	27.2	60.83	61.20	-14.2	42,493	-0.03%
2024/01/26	24.4	61.63	14.2	61.52	60.50	10.2	42,731	0.02%
2024/01/25	9.3	62.82	14.7	62.97	63.20	-5.3	42,491	-0.01%
2024/01/24	27.2	62.98	12.3	62.81	62.70	14.9	42,048	0.04%
2024/01/23	54.1	63.04	39.4	63.20	62.70	14.7	41,855	0.04%
2024/01/22	72.4	64.40	90.1	64.50	64.40	-17.7	41,336	-0.04%
2024/01/19	50.6	62.40	58	62.37	62.20	-7.4	39,919	-0.02%
2024/01/18	37.1	59.25	25.2	59.34	58.90	11.9	38,710	0.03%
2024/01/17	36.4	60.47	52.2	60.92	59.80	-15.8	38,324	-0.04%
2024/01/16	52.3	60.54	56.6	60.02	60.30	-4.3	37,521	-0.01%
2024/01/15	8.1	57.75	9	57.77	57.90	-0.9	36,513	0.00%
2024/01/12	22	57.30	13	57.47	57.40	9	36,359	0.02%
2024/01/11	63	56.45	29	57.12	57.50	34	35,996	0.09%
2024/01/10	17	55.36	22	54.83	55.70	-5	35,326	-0.01%
2024/01/09	14	54.06	13.1	54.40	53.50	0.9	34,873	0.00%
2024/01/08	10	54.26	9	53.17	53.00	1	34,613	0.00%
2024/01/05	5	54.18	5	53.72	54.20	0	34,721	0.00%
2024/01/04	5	53.18	7	53.00	52.50	-2	34,824	-0.01%
2024/01/03	6	53.52	0	0.00	53.30	6	35,051	0.02%
2024/01/02	4.1	54.05	1	53.80	54.00	3.1	35,501	0.01%
2023/12/29	6	54.43	3	54.47	54.50	3	35,582	0.01%
2023/12/28	2	54.60	2	54.65	54.20	0	35,657	0.00%
2023/12/27	5.1	54.95	4	54.90	54.70	1.1	35,887	0.00%
2023/12/26	0	55.30	1	55.50	55.60	-1	36,254	0.00%
2023/12/25	1	55.60	2.1	55.11	55.10	-1.1	36,387	0.00%
2023/12/22	6	55.43	4	55.65	55.20	2	36,387	0.01%
2023/12/21	5	55.50	4.3	55.27	55.20	0.7	36,415	0.00%
2023/12/20	0	0.00	3	56.77	56.60	-3	36,337	-0.01%
2023/12/19	8.2	56.28	10	57.17	56.40	-1.8	36,401	-0.01%
2023/12/18	8	58.06	7	57.89	57.60	1	36,228	0.00%
2023/12/15	20.1	60.00	28.3	59.25	58.50	-8.2	36,250	-0.02%
2023/12/14	17.3	61.70	15.9	61.03	60.60	1.4	35,925	0.00%
2023/12/13	6	60.97	66	60.64	61.60	-60	35,431	-0.17%
2023/12/12	33.2	61.13	25	61.22	60.20	8.2	35,312	0.02%
2023/12/11	39	60.76	37.1	60.94	60.50	1.9	35,038	0.01%
2023/12/08	56.3	61.33	45.3	61.03	60.60	11	34,812	0.03%
2023/12/07	62.4	62.11	68	61.55	61.50	-5.6	34,263	-0.02%
2023/12/06	123	63.87	124.2	62.70	62.30	-1.2	33,966	0.00%	大買/大賣/
2023/12/05	196.2	63.61	162.3	63.87	63.70	33.9	33,394	0.10%	大買/大賣/
2023/12/04	167.5	65.73	199.3	65.47	64.90	-31.9	32,104	-0.10%	大買/大賣/
2023/12/01	244.3	61.81	241	61.96	64.00	3.3	30,362	0.01%	大買/大賣/
2023/11/30	285.5	59.51	248.5	59.37	59.30	37	28,309	0.13%	大買/大賣/
2023/11/29	182.3	55.54	296.8	55.81	58.30	-114.6	25,051	-0.46%	大買/大賣/鉅額交易
2023/11/28	110	50.57	135	51.89	53.00	-25	23,339	-0.11%	大買/大賣/
2023/11/27	6	48.58	14	47.72	48.25	-8	22,453	-0.04%
2023/11/24	3	48.12	62.1	47.81	47.80	-59.1	22,408	-0.26%
2023/11/22	14	48.93	34	48.56	49.10	-20	23,064	-0.09%
2023/11/21	36	49.60	34.4	49.19	48.85	1.6	23,155	0.01%
2023/11/20	83	49.17	81	48.61	49.05	2	23,552	0.01%
2023/11/17	88.1	48.47	93	48.00	48.60	-5	23,882	-0.02%
2023/11/16	144.4	50.58	106	49.27	47.60	38.4	23,936	0.16%	大買/大賣/
2023/11/15	144	49.84	126.8	49.88	48.90	17.2	22,601	0.08%	大買/大賣/
2023/11/14	21	48.57	31	48.43	48.40	-10	23,267	-0.04%
2023/11/13	8.5	47.70	16	47.60	47.80	-7.5	23,355	-0.03%
2023/11/10	24	46.45	27	46.44	47.10	-3	23,826	-0.01%
2023/11/09	116	47.29	87	46.58	46.40	29	23,355	0.12%	大買/
2023/11/08	126.1	47.40	139.9	48.60	49.00	-13.8	21,885	-0.06%	大買/大賣/
2023/11/07	3	44.47	7	44.63	44.55	-4	20,088	-0.02%
2023/11/06	2	44.53	10	44.41	44.35	-8	20,325	-0.04%
2023/11/03	10.1	44.35	33	44.57	44.15	-22.9	20,374	-0.11%
2023/11/02	10	43.61	10.7	43.51	43.55	-0.7	20,298	0.00%
2023/11/01	0	0.00	3	41.85	42.05	-3	20,381	-0.01%
2023/10/31	5	42.30	8.3	41.76	41.40	-3.3	20,638	-0.02%
2023/10/30	1	42.55	3	43.20	43.15	-2	20,820	-0.01%
2023/10/27	14.2	43.42	12	43.12	42.60	2.2	21,039	0.01%
2023/10/26	9.8	43.56	11	43.60	43.40	-1.2	23,202	-0.01%
2023/10/25	5.1	43.23	1.3	42.72	42.50	3.7	25,412	0.01%
2023/10/24	5	43.09	4	42.89	43.40	1	26,472	0.00%
2023/10/20	1	41.90	1	42.00	41.65	0	29,178	0.00%
2023/10/19	0	0.00	1	41.05	41.35	-1	30,498	0.00%
2023/10/18	6	41.97	3	41.90	41.40	3	31,343	0.01%
2023/10/17	7	43.14	2	42.78	42.55	5	31,695	0.02%
2023/10/16	6	42.54	4	42.08	42.60	2	32,822	0.01%
2023/10/13	13	43.71	14	43.56	43.30	-1	34,618	0.00%
2023/10/12	3	44.65	5.2	44.36	44.20	-2.2	35,274	-0.01%
2023/10/11	5.4	44.02	38	43.36	43.50	-32.6	35,856	-0.09%
2023/10/06	35	44.18	36	44.73	43.70	-1	36,649	0.00%
2023/10/05	2	43.63	5	43.85	43.20	-3	36,354	-0.01%
2023/10/04	6	42.91	13	42.99	43.00	-7	36,541	-0.02%
2023/10/03	28.1	43.90	4	44.03	43.70	24.1	36,799	0.07%
2023/10/02	25	43.67	38	43.89	43.65	-13	36,713	-0.04%
2023/09/28	14	42.04	10	42.14	42.00	4	36,905	0.01%
2023/09/27	7	40.68	8	40.96	41.30	-1	37,408	0.00%
2023/09/26	12.1	41.51	2	41.55	41.00	10.1	37,954	0.03%
2023/09/25	2.1	41.31	0.1	41.65	41.55	2.1	38,175	0.01%
2023/09/22	8	41.18	6	41.62	41.75	2	38,225	0.01%
2023/09/21	8	40.69	1	40.50	40.75	7	38,127	0.02%
2023/09/20	9.4	41.79	6	42.17	41.40	3.4	38,057	0.01%
2023/09/19	4.4	41.71	10	41.92	41.55	-5.6	37,914	-0.01%
2023/09/18	5	41.68	30	41.63	41.65	-25	37,833	-0.07%
2023/09/15	33	42.77	30	42.60	42.80	3	37,744	0.01%
2023/09/14	5.2	42.48	4	42.55	42.45	1.2	37,609	0.00%
2023/09/13	6	41.79	7.2	41.90	41.75	-1.2	37,516	0.00%
2023/09/12	6	42.45	6	42.00	41.80	0	37,445	0.00%
2023/09/11	18.2	42.79	7	42.49	42.45	11.2	37,416	0.03%
2023/09/08	19	44.87	7	44.68	44.25	12	37,217	0.03%
2023/09/07	22	45.98	21	45.67	45.90	1	37,063	0.00%
2023/09/06	5	45.74	4	45.70	45.35	1	36,937	0.00%
2023/09/05	74	44.92	77	45.08	45.05	-3	36,983	-0.01%
2023/09/04	14	44.35	12	44.03	44.25	2	36,919	0.01%
2023/09/01	91	46.38	97	45.60	45.00	-6	36,767	-0.02%
2023/08/31	32	46.46	41	46.68	47.30	-9	36,176	-0.02%
2023/08/30	11	45.13	12	45.08	44.90	-1	35,617	0.00%
2023/08/29	73.1	44.83	75.4	44.41	44.25	-2.3	35,377	-0.01%
2023/08/28	29.4	43.79	139	43.54	43.35	-109.6	35,034	-0.31%	大賣/鉅額交易
2023/08/25	29.3	45.24	27	45.07	44.85	2.3	34,620	0.01%
2023/08/24	109.5	47.66	34.1	47.31	45.85	75.5	34,453	0.22%	大買/
2023/08/23	43.2	46.09	37.2	45.73	45.95	6.1	33,826	0.02%
2023/08/22	32.6	47.19	76.1	47.49	46.65	-43.4	33,226	-0.13%
2023/08/21	45.1	46.93	17.6	46.88	46.20	27.5	32,652	0.08%
2023/08/18	188	48.94	167	48.75	47.40	21	32,034	0.07%	大買/大賣/
2023/08/17	97.4	48.07	92	47.97	48.05	5.4	30,405	0.02%
2023/08/16	35.3	47.79	35	48.36	48.90	0.3	29,604	0.00%
2023/08/15	1.3	45.88	1	46.90	46.80	0.3	28,593	0.00%
2023/08/14	31	46.04	1.1	44.87	45.25	29.9	28,431	0.11%
2023/08/11	2	45.43	7.1	45.56	45.40	-5.1	28,255	-0.02%
2023/08/10	6.3	44.35	10	44.92	43.80	-3.7	28,089	-0.01%
2023/08/09	6.3	47.73	5.1	48.59	48.10	1.2	27,736	0.00%
2023/08/08	16	50.10	101.8	49.88	50.60	-85.8	27,426	-0.31%	大賣/
2023/08/07	16.3	47.93	15	48.73	49.15	1.3	27,056	0.00%
2023/08/04	11.6	45.79	11	45.62	47.00	0.6	26,718	0.00%
2023/08/02	16.3	42.92	29	43.42	43.20	-12.7	26,388	-0.05%
2023/08/01	11	45.97	11.5	44.96	45.60	-0.5	26,018	0.00%
2023/07/31	417.8	48.33	184.8	46.27	44.95	232.9	25,697	0.91%	大買/大賣/鉅額交易
2023/07/28	161	46.23	164.1	46.25	48.20	-3.1	23,253	-0.01%	大買/大賣/
2023/07/27	24.3	42.91	76.2	43.33	43.85	-51.9	20,763	-0.25%
2023/07/26	200.7	41.51	126	40.55	39.90	74.7	19,539	0.38%	大買/大賣/
2023/07/25	11	38.51	25	39.04	39.05	-14	16,965	-0.08%
2023/07/24	185.1	33.78	172.3	34.41	35.50	12.8	16,570	0.08%	大買/大賣/
2023/07/21	46	31.79	63	32.01	32.30	-17	15,148	-0.11%
2023/07/20	27	30.77	21	30.80	30.70	6	14,276	0.04%
2023/07/19	301	31.13	271	32.40	30.80	30	13,783	0.22%	大買/大賣/
2023/07/18	88.1	32.29	98	32.19	33.25	-9.9	12,585	-0.08%
2023/07/17	57	29.75	29.1	29.93	30.25	28	10,657	0.26%
2023/07/14	34	29.41	74	29.85	30.45	-40	9,851	-0.41%
2023/07/13	91	29.52	72.2	29.53	29.00	18.8	9,083	0.21%
2023/07/12	20	28.05	25.2	27.94	28.10	-5.2	8,336	-0.06%
2023/07/11	39	27.97	38	27.76	28.00	1	8,194	0.01%
2023/07/10	21.3	27.52	64.4	27.32	27.65	-43.1	8,027	-0.54%
2023/07/07	2	26.55	2	26.50	26.60	0	8,024	0.00%
2023/07/06	34.6	27.78	14	28.13	27.50	20.6	7,774	0.26%
2023/07/05	16	27.13	47	27.62	27.55	-31	7,076	-0.44%
2023/07/04	22	25.98	24	25.95	25.90	-2	6,408	-0.03%
2023/07/03	9	24.61	8	24.43	24.30	1	5,833	0.02%
2023/06/30	2	22.90	2	22.78	23.00	0	5,504	0.00%
2023/06/28	2	22.85	2	22.88	22.80	0	5,557	0.00%
2023/06/27	1	22.60	21	22.85	22.75	-20	5,579	-0.36%
2023/06/26	3	22.85	13	23.00	22.80	-10	5,702	-0.18%
2023/06/21	1	23.25	22	23.42	23.45	-21	5,727	-0.37%
2023/06/20	18	23.35	5	23.28	23.20	13	5,728	0.23%
2023/06/19	11	23.43	2	23.35	23.25	9	5,695	0.16%
2023/06/16	36	23.42	5	23.40	23.15	31	5,648	0.55%
2023/06/15	18	23.98	85	23.79	23.90	-67	5,535	-1.21%
2023/06/14	2	23.68	37.4	23.84	24.20	-35.4	5,410	-0.65%
2023/06/13	2	23.45	12	23.49	23.30	-10	5,251	-0.19%
2023/06/12	8	23.21	8	22.96	22.95	0	5,123	0.00%
2023/06/09	2	23.00	21	23.12	23.00	-19	5,023	-0.38%
2023/06/08	22	22.48	3	22.52	22.50	19	4,730	0.40%
2023/06/07	6	22.31	5.1	22.24	22.05	0.9	4,611	0.02%
2023/06/06	7	21.61	13	21.73	21.90	-6	4,569	-0.13%
2023/06/05	8	21.11	8	21.98	21.65	0	4,642	0.00%
2023/06/02	0	0.00	10.1	21.10	21.10	-10.1	4,455	-0.23%
2023/06/01	1	21.10	1	21.00	20.95	0	4,403	0.00%
2023/05/31	7	21.17	15	20.94	21.15	-8	4,377	-0.18%
2023/05/30	20	20.92	12	21.03	20.70	8	4,251	0.19%
2023/05/29	24	20.32	4	20.45	20.55	20	4,031	0.50%
2023/05/26	0	0.00	2	19.80	19.80	-2	3,892	-0.05%
2023/05/24	0	0.00	1	19.50	19.50	-1	3,934	-0.03%
2023/05/23	0	0.00	5	19.50	19.50	-5	3,960	-0.13%
2023/05/22	5	19.50	3.3	19.45	19.55	1.7	4,008	0.04%
2023/05/19	0.5	19.25	3	19.25	19.20	-2.5	4,178	-0.06%
2023/05/18	0	0.00	13	19.16	19.25	-13	4,240	-0.31%
2023/05/17	0	0.00	2	19.05	19.05	-2	4,230	-0.05%
2023/05/16	0.5	19.05	0	0.00	19.00	0.5	4,242	0.01%
2023/05/15	2	18.75	0	0.00	18.65	2	4,242	0.05%
2023/05/12	2	18.90	0	0.00	18.80	2	4,260	0.05%
2023/05/11	2	18.90	0	0.00	18.80	2	4,278	0.05%
2023/05/04	1	19.20	0	0.00	19.20	1	4,823	0.02%
2023/05/03	1.1	19.36	0	0.00	19.35	1.1	4,895	0.02%
2023/05/02	1	19.60	1	19.55	19.60	0	4,937	0.00%
2023/04/28	3	19.80	0	0.00	19.55	3	4,937	0.06%
2023/04/27	0	0.00	1	19.30	19.45	-1	4,925	-0.02%
2023/04/26	0	0.00	1	19.90	19.60	-1	4,900	-0.02%
2023/04/25	2	19.75	0	0.00	19.75	2	4,886	0.04%
2023/04/20	6	20.92	6.3	20.86	20.85	-0.3	4,793	-0.01%
2023/04/19	1	21.35	0	0.00	21.30	1	4,767	0.02%
2023/04/18	10	21.76	4	21.65	21.50	6	4,745	0.13%
2023/04/17	2	22.15	6.1	22.11	22.00	-4.1	4,654	-0.09%
2023/04/14	4	21.25	7.4	21.38	21.15	-3.4	4,295	-0.08%
2023/04/13	5	21.68	5.1	21.50	21.50	-0.1	4,222	0.00%
2023/04/12	12	22.30	6.3	21.40	22.35	5.7	4,060	0.14%
2023/04/11	0	0.00	0	20.65	20.50	0	3,660	0.00%
2023/04/07	7	20.84	0	0.00	20.70	7	3,632	0.19%
2023/04/06	3	20.92	0.1	20.95	21.00	2.9	3,597	0.08%
2023/03/31	5	20.70	2	20.80	20.55	3	3,551	0.08%
2023/03/30	0	0.00	2	20.80	20.50	-2	3,523	-0.06%
2023/03/29	6	20.92	1	21.20	20.65	5	3,476	0.14%
2023/03/28	1	20.25	0	0.00	20.50	1	3,280	0.03%
2023/03/27	2	20.65	0.2	20.77	20.90	1.9	3,200	0.06%
2023/03/24	2	20.25	1	20.20	20.20	1	3,048	0.03%
2023/03/23	1	20.15	1	20.05	20.10	0	2,977	0.00%
2023/03/17	1	19.55	0.1	19.80	19.75	1	3,004	0.03%
2023/03/16	0	0.00	1.1	19.36	19.45	-1.1	3,129	-0.03%
2023/03/15	0	0.00	19	20.09	19.85	-19	3,133	-0.61%
2023/03/14	0	0.00	3	20.03	19.95	-3	3,158	-0.09%
2023/03/10	4.5	20.28	1	20.30	20.30	3.5	3,243	0.11%
2023/03/09	3	21.00	0	0.00	20.95	3	3,258	0.09%
2023/03/08	14.1	20.87	28	20.79	21.00	-14	3,202	-0.44%
2023/03/07	5	20.30	8	20.26	20.35	-3	3,044	-0.10%
2023/03/06	0	0.00	3	20.05	20.00	-3	3,009	-0.10%
2023/03/03	16	20.08	2	20.08	20.05	14	2,986	0.47%
2023/03/02	4	19.96	43	19.80	19.80	-39	2,928	-1.33%
2023/03/01	12	19.90	6	19.69	19.85	6	3,012	0.20%
2023/02/24	1	20.05	1	20.00	19.65	0	2,970	0.00%
2023/02/23	20	19.85	4	19.94	19.90	16	2,938	0.54%
2023/02/21	3	19.73	20	19.70	19.55	-17	2,966	-0.57%
2023/02/17	3	19.92	0.1	19.95	20.00	2.9	3,226	0.09%
2023/02/16	0	0.00	5	19.25	19.55	-5	3,076	-0.16%
2023/02/14	2	19.13	3	19.25	19.05	-1	3,063	-0.03%
2023/02/10	1	19.10	5	19.25	19.10	-4	3,088	-0.13%
2023/02/08	1	19.50	2	19.58	19.55	-1	3,110	-0.03%
2023/02/07	0	0.00	10.1	19.68	19.65	-10.1	3,118	-0.32%
2023/02/06	24.2	19.56	5	19.60	19.65	19.2	3,110	0.62%
2023/02/03	4	19.70	2	19.73	19.80	2	3,090	0.06%
2023/02/02	33	19.80	24.1	19.71	20.10	8.9	3,004	0.30%
2023/02/01	2	19.00	1	19.00	18.85	1	2,602	0.04%
2023/01/31	1	18.65	1	18.65	18.60	0	2,511	0.00%
2023/01/30	0.1	17.60	0	0.00	18.10	0.1	2,455	0.00%
2023/01/06	0	0.00	2	18.10	18.05	-2	2,485	-0.08%
2022/12/30	8	17.90	5	17.65	17.55	3	2,539	0.12%
2022/12/29	0	0.00	1	17.20	17.70	-1	2,536	-0.04%
2022/12/26	1	17.60	0	0.00	17.70	1	2,578	0.04%
2022/12/23	1.1	17.42	1	17.60	17.60	0.1	2,611	0.00%
2022/12/22	3	17.82	1	17.90	17.90	2	2,618	0.08%
2022/12/20	0.1	17.65	0	0.00	17.35	0.1	2,631	0.00%
2022/12/16	3	18.20	1	18.20	18.15	2	2,647	0.08%
2022/12/14	0.3	18.45	0	0.00	18.45	0.3	2,659	0.01%
2022/12/13	1	18.25	0	0.00	18.20	1	2,666	0.04%
2022/12/09	1	19.00	0	0.00	18.55	1	2,660	0.04%
2022/12/08	5	19.17	0	0.00	19.00	5	2,651	0.19%
2022/12/05	1	19.20	0	0.00	19.25	1	2,476	0.04%
2022/12/02	0	0.00	1	19.10	19.05	-1	2,456	-0.04%
2022/12/01	0	0.00	1	19.05	18.80	-1	2,420	-0.04%
2022/11/28	1	18.40	1	18.60	18.40	0	2,434	0.00%
2022/11/25	2.6	18.66	1	18.50	18.50	1.6	2,437	0.07%
2022/11/24	3	18.72	0	0.00	18.70	3	2,438	0.12%
2022/11/23	1	19.10	5	19.00	19.05	-4	2,413	-0.17%
2022/11/22	0	0.00	6	18.53	18.55	-6	2,353	-0.25%
2022/11/21	0	0.00	10	18.60	18.50	-10	2,510	-0.40%
2022/11/18	8.1	18.82	0	0.00	18.55	8.1	2,545	0.32%
2022/11/17	2	18.60	0.2	18.60	18.70	1.8	2,492	0.07%
2022/11/16	3.8	18.59	3	18.45	18.55	0.8	2,530	0.03%
2022/11/15	24	18.83	2	17.95	18.85	22	2,478	0.89%
2022/11/11	0	0.00	3	17.72	17.75	-3	2,440	-0.12%
2022/11/09	1	17.35	4	17.39	17.35	-3	2,705	-0.11%
2022/11/04	1	17.30	1	17.25	17.20	0	2,971	0.00%
2022/11/02	2	16.70	0	0.00	16.70	2	2,904	0.07%
2022/10/25	0	0.00	1	15.75	15.60	-1	3,201	-0.03%
2022/10/20	0	0.00	0.3	15.55	15.70	-0.3	3,274	-0.01%
2022/10/14	0	0.00	3	15.62	15.70	-3	3,343	-0.09%
2022/10/13	7	15.64	1	15.85	14.70	6	3,378	0.18%
2022/10/11	1	16.05	0	0.00	15.90	1	3,361	0.03%
2022/10/07	2	17.10	0	0.00	17.00	2	3,350	0.06%
2022/10/06	1	17.20	0	0.00	17.10	1	3,342	0.03%
2022/10/04	0	0.00	3	16.68	16.85	-3	3,317	-0.09%
2022/10/03	0	0.00	9.7	16.30	16.35	-9.7	3,300	-0.29%
2022/09/28	1	15.85	0	0.00	15.40	1	3,298	0.03%
2022/09/26	12	16.23	5	15.90	15.90	7	3,302	0.21%
2022/09/23	0	0.00	2	17.10	17.10	-2	3,315	-0.06%
2022/09/22	1	16.95	0	0.00	17.50	1	3,349	0.03%
2022/09/21	1	17.05	0.2	17.16	17.10	0.8	3,337	0.02%
2022/09/20	2	17.33	0	0.00	17.25	2	3,333	0.06%
2022/09/19	0.1	17.55	0	0.00	17.40	0.1	3,328	0.00%
2022/09/16	1	17.90	3	17.83	17.75	-2	3,338	-0.06%
2022/09/15	1	18.05	19	17.90	17.80	-18	3,348	-0.54%
2022/09/14	3	17.58	0	0.00	17.75	3	3,341	0.09%
2022/09/12	0	0.00	0	18.10	17.75	0	3,389	0.00%
2022/09/08	1	17.50	3	17.78	17.80	-2	3,423	-0.06%
2022/09/07	3.3	17.15	1	17.20	17.15	2.3	3,413	0.07%
2022/09/06	1	17.40	0	0.00	17.30	1	3,410	0.03%
2022/09/01	2	18.35	0	0.00	18.35	2	3,386	0.06%
2022/08/31	0	0.00	1	18.50	18.60	-1	3,375	-0.03%
2022/08/30	0	0.00	1	18.55	18.45	-1	3,360	-0.03%
2022/08/26	8.1	19.07	6	19.09	19.10	2.1	3,304	0.06%
2022/08/25	0	0.00	1	18.65	18.75	-1	3,157	-0.03%
2022/08/24	3	18.57	0	0.00	18.45	3	3,140	0.10%
2022/08/23	6	18.38	2	18.33	18.45	4	3,237	0.12%
2022/08/22	0	0.00	2	18.90	18.80	-2	3,290	-0.06%
2022/08/19	9	18.54	0	0.00	18.80	9	3,341	0.27%
2022/08/18	2.2	18.36	4	18.25	18.50	-1.8	3,220	-0.06%
2022/08/17	11.2	18.09	11	18.30	18.25	0.2	3,128	0.01%
2022/08/16	0	0.00	1	17.70	17.75	-1	2,945	-0.03%
2022/08/15	3	17.35	2	17.38	17.50	1	2,815	0.04%
2022/08/12	4	17.11	3	17.22	17.10	1	2,756	0.04%
2022/08/11	4	16.63	1	16.65	16.85	3	2,625	0.11%
2022/08/10	3	15.90	0	0.00	15.95	3	2,589	0.12%
2022/08/09	0	0.00	1	16.00	16.00	-1	2,649	-0.04%
2022/08/08	0.1	16.00	0	0.00	16.20	0.1	2,689	0.00%
2022/08/05	2	16.75	2	16.50	16.25	0	2,775	0.00%
2022/08/04	2	15.80	0	0.00	16.20	2	2,683	0.07%
2022/08/03	20	16.05	20	15.75	15.70	0	2,654	0.00%
2022/07/28	0	0.00	1	16.05	15.95	-1	2,638	-0.04%
2022/07/26	0.6	15.30	0	0.00	15.15	0.6	2,596	0.02%
2022/07/25	1	15.80	0	0.00	15.60	1	2,603	0.04%
2022/07/22	3	15.90	2	15.95	15.95	1	2,605	0.04%
2022/07/21	0	0.00	2	15.93	15.90	-2	2,630	-0.08%
2022/07/20	2	16.68	0	0.00	16.50	2	2,594	0.08%
2022/07/19	1	16.60	1	16.65	16.65	0	2,564	0.00%
2022/07/18	1	16.55	1	16.45	16.60	0	2,561	0.00%
2022/07/15	12	16.28	0	0.00	16.15	12	2,547	0.47%
2022/07/13	0	0.00	1	15.75	15.65	-1	2,542	-0.04%
2022/07/12	0	0.00	2	15.55	15.25	-2	2,558	-0.08%
2022/07/07	3	15.20	0	0.00	15.60	3	2,571	0.12%
2022/07/06	1	15.30	0	0.00	15.00	1	2,566	0.04%
2022/07/01	0	0.00	6	15.79	15.30	-6	2,570	-0.23%
2022/06/30	0	0.00	2	16.15	16.05	-2	2,536	-0.08%
2022/06/27	2	17.60	0	0.00	17.60	2	2,499	0.08%
2022/06/24	1	17.20	5	17.05	17.10	-4	2,488	-0.16%
2022/06/23	5	16.80	0	0.00	16.80	5	2,483	0.20%
2022/06/22	5	17.18	1	17.25	17.00	4	2,467	0.16%
2022/06/17	0	0.00	4	18.25	17.80	-4	2,430	-0.16%
2022/06/13	1	19.20	0	0.00	19.10	1	2,397	0.04%
2022/06/10	0	0.00	1	20.40	20.00	-1	2,386	-0.04%
2022/06/09	5	20.60	0	0.00	20.60	5	2,374	0.21%
2022/06/08	2	20.55	0	0.00	20.55	2	2,376	0.08%
2022/06/02	0	21.15	0	0.00	21.10	0	2,449	0.00%
2022/06/01	1	21.30	3	21.23	21.05	-2	2,476	-0.08%
2022/05/31	14	21.50	14	21.34	21.30	0	2,446	0.00%
2022/05/30	4	21.03	1	20.90	21.15	3	2,343	0.13%
2022/05/27	4	20.73	10	20.75	20.65	-6	2,236	-0.27%
2022/05/26	0	20.40	0	20.20	20.00	0	2,153	0.00%
2022/05/19	0	0.00	1	20.60	20.65	-1	2,222	-0.05%
2022/05/18	4	20.66	3	20.47	20.40	1	2,193	0.05%
2022/05/17	1	20.35	0.1	20.50	20.65	0.9	2,167	0.04%
2022/05/16	0	0.00	1	20.15	20.00	-1	2,114	-0.05%
2022/05/13	2	20.28	3	20.17	20.10	-1	2,068	-0.05%
2022/05/12	1	19.60	2	19.55	19.70	-1	1,991	-0.05%
2022/05/11	1	20.00	1	19.90	19.70	0	1,957	0.00%
2022/05/09	1	20.00	0	0.00	19.30	1	1,956	0.05%
2022/05/06	5	19.85	0	0.00	20.40	5	1,947	0.26%
2022/05/04	1	19.45	0	0.00	19.45	1	1,936	0.05%
2022/05/03	0	0.00	4	19.25	19.45	-4	1,971	-0.20%
2022/04/28	1	18.85	0	0.00	18.75	1	2,024	0.05%
2022/04/27	5	18.40	1	18.15	18.70	4	2,042	0.20%
2022/04/25	1.1	18.61	0	0.00	18.65	1.1	2,092	0.05%
2022/04/22	0.4	19.75	0	0.00	19.70	0.4	2,090	0.02%
2022/04/21	10	20.20	0	0.00	20.00	10	2,135	0.47%
2022/04/20	2	19.90	4	20.10	20.10	-2	2,148	-0.09%
2022/04/19	1	19.90	0	0.00	19.85	1	2,199	0.05%
2022/04/15	0.1	19.85	0	0.00	19.95	0.1	2,276	0.00%
2022/04/14	3	20.55	0	0.00	20.40	3	2,340	0.13%
2022/04/13	0	20.55	0	0.00	20.70	0	2,392	0.00%
2022/04/11	0	0.00	1	20.50	20.45	-1	2,480	-0.04%
2022/04/08	0	0.00	1	21.10	21.05	-1	2,524	-0.04%
2022/04/07	3	21.50	0	0.00	21.00	3	2,695	0.11%
2022/04/01	19	22.25	0	0.00	22.30	19	2,800	0.68%
2022/03/31	1	22.55	0	0.00	22.45	1	2,905	0.03%
2022/03/28	0	0.00	1	22.45	22.55	-1	3,635	-0.03%
2022/03/25	1	22.90	0	0.00	22.80	1	3,660	0.03%
2022/03/24	0	0.00	2	22.65	22.80	-2	3,678	-0.05%
2022/03/22	7	22.90	5.5	22.77	22.95	1.6	3,750	0.04%
2022/03/21	0	0.00	2	22.60	22.45	-2	3,745	-0.05%
2022/03/18	0	0.00	58	22.10	22.50	-58	3,815	-1.52%
2022/03/17	2	21.78	3	21.75	22.05	-1	3,936	-0.03%
2022/03/16	1	21.50	0	0.00	21.10	1	3,959	0.03%
2022/03/15	59	21.29	0	0.00	21.20	59	4,129	1.43%
2022/03/14	0	0.00	1	21.90	22.00	-1	4,293	-0.02%
2022/03/10	0	0.00	1	21.80	21.90	-1	4,678	-0.02%
2022/03/09	2	21.28	0	0.00	21.30	2	4,772	0.04%
2022/03/08	5.1	21.21	12	21.24	20.90	-6.9	5,123	-0.13%
2022/03/07	8.1	22.05	3	22.13	22.20	5.1	5,222	0.10%
2022/03/04	20	23.20	4	23.25	23.05	16	5,277	0.30%
2022/03/03	10	23.40	21	23.29	23.35	-11	5,345	-0.21%
2022/03/02	0	0.00	1.1	23.24	23.40	-1.1	5,427	-0.02%
2022/03/01	2	23.05	0	0.00	23.15	2	5,482	0.04%
2022/02/24	2	22.55	11.1	22.82	22.35	-9.1	5,639	-0.16%
2022/02/23	0	0.00	10	23.30	23.20	-10	5,791	-0.17%
2022/02/22	4	23.06	0	0.00	23.05	4	5,874	0.07%
2022/02/18	6	23.68	0	0.00	23.80	6	6,058	0.10%
2022/02/15	0	0.00	1	23.50	23.20	-1	6,357	-0.02%
2022/02/14	1	23.35	0	0.00	23.20	1	6,539	0.02%
2022/02/10	0	0.00	3	24.15	24.50	-3	6,711	-0.04%
2022/02/09	0	0.00	2	23.78	24.20	-2	6,795	-0.03%
2022/02/08	1	23.55	0	0.00	23.50	1	6,828	0.01%
2022/02/07	3	23.02	1	23.20	23.25	2	6,914	0.03%
2022/01/25	7	22.80	0	0.00	22.70	7	7,087	0.10%
2022/01/24	2	23.15	5	22.92	23.10	-3	7,187	-0.04%
2022/01/21	52	23.78	4	23.70	23.60	48	7,435	0.65%
2022/01/19	0	0.00	1	24.20	24.30	-1	7,641	-0.01%
2022/01/18	10	25.22	9	24.91	24.65	1	7,734	0.01%
2022/01/17	1	24.40	0	0.00	24.60	1	7,680	0.01%
2022/01/14	2	23.60	0	0.00	23.90	2	7,718	0.03%
2022/01/13	0	0.00	2	24.15	24.20	-2	7,744	-0.03%
2022/01/12	2	24.30	1	24.30	24.25	1	7,828	0.01%
2022/01/11	4	24.35	1	24.65	24.40	3	7,860	0.04%
2022/01/10	0.1	24.85	1	25.00	24.80	-0.9	7,841	-0.01%
2022/01/07	0	0.00	1	25.40	24.85	-1	7,898	-0.01%
2022/01/06	12	25.53	0	0.00	25.65	12	7,954	0.15%
2022/01/05	2	25.60	0	0.00	25.40	2	7,983	0.03%
2022/01/04	2	25.88	10	25.92	25.90	-8	7,991	-0.10%
2022/01/03	2	26.03	2	26.18	26.00	0	8,047	0.00%
2021/12/30	48	26.50	9	26.42	26.50	39	8,119	0.48%
2021/12/29	2	25.98	3	25.92	25.90	-1	8,022	-0.01%
2021/12/28	5	26.30	10	26.15	26.10	-5	8,111	-0.06%
2021/12/27	3	26.18	7	26.23	26.30	-4	8,177	-0.05%
2021/12/24	12	26.68	7.2	26.46	26.10	4.8	8,241	0.06%
2021/12/23	1	25.10	17	25.76	26.00	-16	7,860	-0.20%
2021/12/22	0	0.00	7	25.05	24.95	-7	8,015	-0.09%
2021/12/21	1	25.00	0	0.00	24.95	1	8,057	0.01%
2021/12/20	0	0.00	1	25.05	25.00	-1	8,097	-0.01%
2021/12/17	1.1	25.16	0	0.00	25.30	1.1	8,264	0.01%
2021/12/16	0	0.00	5.5	25.90	25.80	-5.5	8,364	-0.07%
2021/12/15	0	0.00	2	25.58	25.40	-2	8,423	-0.02%
2021/12/14	3.1	25.61	5	25.74	25.30	-1.9	8,502	-0.02%
2021/12/13	8	26.74	64	26.42	26.25	-56	8,512	-0.66%
2021/12/10	4	26.00	0	0.00	25.95	4	8,451	0.05%
2021/12/09	28.2	26.51	17	26.05	25.95	11.2	8,501	0.13%
2021/12/08	13	26.76	5.1	26.78	26.65	7.9	8,413	0.09%
2021/12/07	14	26.66	14	26.40	26.95	0	8,399	0.00%
2021/12/06	2.5	25.54	6	25.58	25.75	-3.5	8,303	-0.04%
2021/12/03	6	25.95	8	25.94	25.85	-2	8,521	-0.02%
2021/12/02	17	26.00	12	25.94	25.55	5	8,803	0.06%
2021/12/01	20	25.21	7	25.64	25.70	13	9,548	0.14%
2021/11/30	12	24.82	18	24.88	25.00	-6	10,084	-0.06%
2021/11/29	4	23.26	5	23.58	23.80	-1	10,567	-0.01%
2021/11/26	10	24.03	7	24.02	23.80	3	10,922	0.03%
2021/11/25	6	24.82	0	0.00	24.65	6	11,169	0.05%
2021/11/24	4	25.05	6	24.88	25.10	-2	11,330	-0.02%
2021/11/23	10	25.11	10	25.12	24.85	0	11,723	0.00%
2021/11/22	12	25.91	4	25.74	25.70	8	11,838	0.07%
2021/11/19	4	25.39	1	25.70	25.30	3	12,071	0.02%
2021/11/18	9.1	25.58	7	25.53	25.35	2.1	12,392	0.02%
2021/11/17	1	25.60	20	25.74	25.85	-19	12,602	-0.15%
2021/11/16	8	25.66	5	25.42	25.50	3	12,816	0.02%
2021/11/15	2	25.70	16	25.73	25.75	-14	13,149	-0.11%
2021/11/12	3	25.57	8	25.76	25.40	-5	13,512	-0.04%
2021/11/11	23	26.16	11.2	26.03	25.90	11.8	13,878	0.09%
2021/11/10	12	25.76	4	25.83	25.85	8	14,082	0.06%
2021/11/09	1	25.60	2	25.60	25.50	-1	14,523	-0.01%
2021/11/08	1	25.35	1	25.50	25.30	0	14,856	0.00%
2021/11/05	0	0.00	3	25.00	25.05	-3	15,420	-0.02%
2021/11/04	0	0.00	6	25.12	24.85	-6	16,066	-0.04%
2021/11/03	9	24.72	4	24.88	24.80	5	16,887	0.03%
2021/11/02	19	24.86	2	24.65	24.60	17	17,873	0.10%
2021/11/01	0	0.00	1	25.50	25.20	-1	19,361	-0.01%
2021/10/29	11.2	24.90	0	0.00	24.80	11.2	20,593	0.05%
2021/10/28	16	25.23	1	25.45	25.30	15	21,082	0.07%
2021/10/27	1	24.80	9	24.97	24.85	-8	23,640	-0.03%
2021/10/26	3	24.62	2	24.85	24.20	1	24,613	0.00%
2021/10/25	0	0.00	3	24.37	24.85	-3	24,828	-0.01%
2021/10/22	1	24.70	0	0.00	24.70	1	25,269	0.00%
2021/10/21	0	0.00	1	24.80	24.35	-1	25,652	0.00%
2021/10/20	1	24.65	1	24.69	24.70	0	26,475	0.00%
2021/10/19	0	24.25	2	24.30	24.20	-2	27,356	-0.01%
2021/10/18	0	0.00	3.1	23.70	23.55	-3.1	27,947	-0.01%
2021/10/15	6	24.23	4	24.06	24.05	2	28,306	0.01%
2021/10/14	3	22.85	3	23.32	23.35	0	28,607	0.00%
2021/10/13	1	23.10	6	23.10	22.90	-5	28,736	-0.02%
2021/10/12	3	23.77	3	23.65	23.65	0	28,824	0.00%
2021/10/08	6	24.87	12	24.28	24.30	-6	28,979	-0.02%
2021/10/07	11	24.29	7	24.53	24.50	4	29,468	0.01%
2021/10/06	2	23.83	0.1	24.20	23.35	2	30,035	0.01%
2021/10/05	6.1	22.93	15	23.75	24.00	-9	30,507	-0.03%
2021/10/04	11	23.23	12	23.64	23.15	-1	30,659	0.00%
2021/10/01	7	24.50	3	24.18	24.00	4	31,560	0.01%
2021/09/30	16	25.08	4	25.00	25.40	12	31,833	0.04%
2021/09/29	14.5	24.62	1	24.65	24.45	13.5	31,939	0.04%
2021/09/28	10	26.60	11	26.36	26.30	-1	31,987	0.00%
2021/09/27	1.5	26.88	1	27.05	26.75	0.5	32,062	0.00%
2021/09/24	2.5	27.36	2	27.40	27.10	0.5	32,188	0.00%
2021/09/23	1	26.70	2	26.78	27.00	-1	32,151	0.00%
2021/09/22	14.5	25.99	4	26.05	26.05	10.5	32,242	0.03%
2021/09/17	3	26.50	3	26.70	26.90	0	32,593	0.00%
2021/09/16	14	26.77	6	26.58	26.50	8	32,894	0.02%
2021/09/15	9	26.88	10	26.78	26.55	-1	33,411	0.00%
2021/09/14	2	27.33	5	27.20	27.05	-3	33,577	-0.01%
2021/09/13	20	27.55	16	27.44	27.30	4	33,755	0.01%
2021/09/10	26	27.71	14	27.85	27.85	12	33,973	0.04%
2021/09/09	6	27.34	19	27.52	27.95	-13	34,599	-0.04%
2021/09/08	19	27.45	21	27.14	26.80	-2	34,685	-0.01%
2021/09/07	8	28.23	16	27.84	27.70	-8	34,619	-0.02%
2021/09/06	106.2	29.80	71	29.45	28.90	35.1	34,423	0.10%	大買/
2021/09/03	59	28.87	28.2	29.27	29.40	30.8	33,588	0.09%
2021/09/02	28	28.56	84	28.85	27.90	-56	33,244	-0.17%
2021/09/01	12	28.52	5	28.55	29.00	7	33,869	0.02%
2021/08/31	16	27.85	4	27.87	28.45	12	34,248	0.03%
2021/08/30	36	27.19	4	27.46	27.60	32	35,891	0.09%
2021/08/27	22	27.64	17	27.65	27.00	5	35,986	0.01%
2021/08/26	22	27.26	16	27.09	27.15	6	35,694	0.02%
2021/08/25	10	27.25	4	27.11	27.15	6	35,638	0.02%
2021/08/24	28.5	26.81	24	26.28	26.45	4.4	35,385	0.01%
2021/08/23	0	26.65	1	26.88	26.85	-1	35,266	0.00%
2021/08/20	14.1	25.52	33	25.68	25.45	-19	35,380	-0.05%
2021/08/19	13	25.64	10	25.52	25.20	3	35,169	0.01%
2021/08/18	8	26.47	12.6	25.82	27.35	-4.6	35,150	-0.01%
2021/08/17	27	26.95	32	26.37	25.40	-5	34,874	-0.01%
2021/08/16	16.5	27.65	24	27.38	27.25	-7.5	34,484	-0.02%
2021/08/13	8.1	28.65	20	28.30	27.55	-11.9	34,199	-0.03%
2021/08/12	18	29.23	19.1	29.28	29.70	-1.1	33,748	0.00%
2021/08/11	38.1	29.27	40.6	29.35	28.25	-2.5	33,401	-0.01%
2021/08/10	33.6	30.11	56.1	29.62	29.80	-22.5	32,830	-0.07%
2021/08/09	39.1	31.28	20	30.96	30.50	19.1	32,282	0.06%
2021/08/06	58.1	31.92	61.3	31.88	31.00	-3.2	31,464	-0.01%
2021/08/05	121.3	31.38	123.1	31.77	32.45	-1.8	30,545	-0.01%	大買/大賣/
2021/08/04	87.4	29.79	46	29.97	30.70	41.4	29,210	0.14%
2021/08/03	32	27.77	27.2	27.97	28.20	4.8	28,117	0.02%
2021/08/02	100.4	27.10	54	27.07	27.50	46.4	27,503	0.17%
2021/07/30	12	25.96	149.6	26.71	27.00	-137.6	25,245	-0.54%	大賣/鉅額交易
2021/07/29	10	24.38	16	24.24	24.55	-6	24,347	-0.02%
2021/07/28	6	23.81	12.1	23.80	24.75	-6.1	24,346	-0.03%
2021/07/27	28	24.85	41.2	24.93	24.40	-13.2	24,156	-0.05%
2021/07/26	53.2	24.79	35.5	24.53	25.00	17.7	23,886	0.07%
2021/07/23	104.3	23.97	75	23.93	24.15	29.3	23,118	0.13%	大買/
2021/07/22	45.2	23.06	60	23.14	23.25	-14.9	22,343	-0.07%
2021/07/21	15	22.62	10	22.33	22.25	5	21,957	0.02%
2021/07/20	12	22.93	9	22.77	22.85	3	22,620	0.01%
2021/07/19	14	22.66	18.1	22.86	22.90	-4.1	22,383	-0.02%
2021/07/16	12	22.47	4	22.36	22.55	8	22,393	0.04%
2021/07/15	16	22.10	14	22.14	22.45	2	22,426	0.01%
2021/07/14	14	22.41	14	22.59	22.05	0	22,276	0.00%
2021/07/13	70	22.86	59	22.96	21.90	11	21,952	0.05%
2021/07/12	31.2	22.08	12	22.16	22.55	19.2	21,901	0.09%
2021/07/09	8	21.44	156	21.41	21.25	-148	21,430	-0.69%	大賣/鉅額交易
2021/07/08	238.5	22.64	34	22.51	22.10	204.5	21,306	0.96%	大買/鉅額交易
2021/07/07	13	21.59	3	21.50	21.60	10	20,705	0.05%
2021/07/06	10	21.23	6	21.37	21.10	4	20,428	0.02%
2021/07/05	12	21.16	11	21.12	21.40	1	20,435	0.00%
2021/07/02	13	20.59	12	20.63	20.75	1	20,243	0.00%
2021/07/01	7	20.32	14	20.29	20.05	-7	20,198	-0.03%
2021/06/30	10	20.75	34	20.91	20.65	-24	20,123	-0.12%
2021/06/29	15	21.01	5	20.86	20.80	10	20,050	0.05%
2021/06/28	17	21.44	13	20.83	21.50	4	19,872	0.02%
2021/06/25	49	21.54	14	21.54	21.20	35	19,575	0.18%
2021/06/24	19	21.61	22.2	21.62	21.90	-3.2	19,586	-0.02%
2021/06/23	2.2	21.43	2.2	21.30	21.20	-0.1	19,012	0.00%
2021/06/22	19	20.96	9	21.12	20.85	10	18,815	0.05%
2021/06/21	14	21.16	5	21.09	21.10	9	18,556	0.05%
2021/06/18	32.1	21.14	30.1	21.10	21.15	2	18,306	0.01%
2021/06/17	16.1	19.88	5	20.32	20.70	11.1	17,562	0.06%
2021/06/16	1	19.80	1.5	19.84	19.55	-0.5	17,265	0.00%
2021/06/15	3	20.25	22.5	20.47	20.30	-19.5	17,185	-0.11%
2021/06/11	4.5	20.04	11	20.02	20.25	-6.5	17,056	-0.04%
2021/06/10	54	20.01	16	20.13	20.05	38	16,827	0.23%
2021/06/09	43	20.85	56	20.90	20.25	-13	16,598	-0.08%
2021/06/08	29	20.06	60	19.59	20.00	-31	15,448	-0.20%
2021/06/07	105.5	19.64	48.4	19.71	19.10	57.1	14,704	0.39%	大買/
2021/06/04	2	18.63	12	18.81	18.85	-10	12,765	-0.08%
2021/06/03	27.2	18.30	73	18.38	18.55	-45.8	12,534	-0.37%
2021/06/02	7	18.02	38	18.26	18.30	-31	12,459	-0.25%
2021/06/01	0.2	18.10	5	18.26	18.15	-4.8	12,309	-0.04%
2021/05/31	5	18.05	41	17.95	18.10	-36	12,215	-0.29%
2021/05/28	11	17.96	10	17.75	17.90	1	12,079	0.01%
2021/05/27	0	0.00	1	17.30	17.40	-1	11,834	-0.01%
2021/05/26	10	17.30	3	17.25	17.45	7	12,021	0.06%
2021/05/25	1	16.90	5.2	16.95	16.90	-4.2	11,871	-0.04%
2021/05/24	0	0.00	4	16.20	16.20	-4	11,893	-0.03%
2021/05/21	4	15.90	1	15.90	15.95	3	11,990	0.03%
2021/05/20	0	0.00	20	15.64	15.45	-20	12,375	-0.16%
2021/05/19	2	15.43	4	15.05	15.60	-2	12,705	-0.02%
2021/05/18	3.3	14.28	12	14.85	14.85	-8.7	12,710	-0.07%
2021/05/17	47	13.94	6	14.25	13.50	41	12,766	0.32%
2021/05/13	0	0.00	15	14.94	14.95	-15	12,573	-0.12%
2021/05/12	10.1	15.81	32	15.36	15.35	-21.9	12,516	-0.17%
2021/05/11	7	17.06	21	17.16	16.80	-14	12,440	-0.11%
2021/05/10	1	18.25	0	0.00	18.25	1	12,215	0.01%
2021/05/07	74	18.49	65	18.18	18.50	9	12,300	0.07%
2021/05/06	0	0.00	70	17.68	17.35	-70	12,033	-0.58%
2021/05/05	14	17.44	11	17.78	17.20	3	11,972	0.03%
2021/05/04	12	16.65	51	16.53	17.95	-39	11,738	-0.33%
2021/05/03	4.1	17.72	0	0.00	17.45	4.1	11,586	0.04%
2021/04/29	4.5	18.29	0	0.00	18.35	4.5	11,555	0.04%
2021/04/28	33.4	18.52	4	18.55	18.60	29.4	11,575	0.25%
2021/04/27	5	18.13	84	18.57	18.70	-79	11,956	-0.66%
2021/04/26	124	18.49	67.3	18.79	18.35	56.7	11,894	0.48%	大買/
2021/04/23	2	17.65	5	18.00	17.90	-3	10,913	-0.03%
2021/04/22	28	17.97	4	18.00	17.70	24	10,871	0.22%
2021/04/21	12	18.08	12	17.99	18.15	0	10,717	0.00%
2021/04/20	1.2	17.74	3	17.75	17.80	-1.8	10,607	-0.02%
2021/04/19	20	17.70	1	17.75	17.90	19	10,772	0.18%
2021/04/16	55	18.25	22	18.28	18.30	33	10,727	0.31%
2021/04/15	0	0.00	1	17.60	17.60	-1	10,181	-0.01%
2021/04/14	16	17.08	5.7	16.98	17.20	10.3	10,212	0.10%
2021/04/13	85	18.21	34	17.77	17.25	51	10,776	0.47%
2021/04/12	29	17.83	41.6	17.71	17.70	-12.6	10,629	-0.12%
2021/04/09	4	17.61	24	17.56	17.45	-20	10,559	-0.19%
2021/04/08	4	17.16	1	17.10	17.10	3	10,354	0.03%
2021/04/07	7	17.03	11	17.04	17.05	-4	10,264	-0.04%
2021/04/06	3	16.82	3	16.92	16.90	0	10,321	0.00%
2021/04/01	2.3	16.34	2	16.35	16.40	0.3	10,648	0.00%
2021/03/31	1	16.55	1	16.60	16.50	0	10,624	0.00%
2021/03/30	29	16.93	0	0.00	16.85	29	10,614	0.27%
2021/03/29	17	16.93	9	17.01	17.30	8	10,541	0.08%
2021/03/25	0	16.18	3	16.15	16.10	-3	10,421	-0.03%
2021/03/24	1	16.20	0	0.00	16.30	1	10,583	0.01%
2021/03/23	1	16.80	0	0.00	16.30	1	10,945	0.01%
2021/03/22	0	0.00	5	16.55	16.55	-5	10,920	-0.05%
2021/03/19	1	16.25	0	0.00	16.20	1	10,917	0.01%
2021/03/18	1	16.30	4.4	16.42	16.35	-3.4	10,952	-0.03%
2021/03/17	1	16.25	0	0.00	16.15	1	10,932	0.01%
2021/03/16	10	16.40	0	0.00	16.20	10	10,972	0.09%
2021/03/15	35	16.55	0	0.00	16.40	35	11,028	0.32%
2021/03/12	0	0.00	10	16.20	16.20	-10	11,001	-0.09%
2021/03/11	0.6	16.10	0	0.00	16.45	0.6	11,198	0.01%
2021/03/10	0	0.00	12	16.00	16.05	-12	11,412	-0.11%
2021/03/09	0	0.00	11	16.00	16.15	-11	11,809	-0.09%
2021/03/08	7	16.19	1	16.70	16.15	6	12,319	0.05%
2021/03/05	6	16.61	7	16.59	16.60	-1	12,402	-0.01%
2021/03/04	4	16.78	13	17.00	16.90	-9	12,551	-0.07%
2021/03/03	12	16.99	8	17.24	17.15	4	12,544	0.03%
2021/03/02	30	17.69	4	17.65	17.25	26	12,463	0.21%
2021/02/26	4	17.90	8	17.75	17.85	-4	12,353	-0.03%
2021/02/25	0	0.00	19	17.33	17.40	-19	12,371	-0.15%
2021/02/24	19	16.96	15	17.25	16.60	4	12,317	0.03%
2021/02/23	12	17.43	7	17.69	17.35	5	12,135	0.04%
2021/02/22	22	17.19	19	17.77	17.85	3	11,991	0.03%
2021/02/19	2	16.90	17	16.90	16.90	-15	11,580	-0.13%
2021/02/18	17	16.14	19	16.12	16.10	-2	11,194	-0.02%
2021/02/17	26	16.05	30.1	16.15	16.15	-4.1	11,239	-0.04%
2021/02/05	0	0.00	6	15.37	15.35	-6	11,055	-0.05%
2021/02/04	10	15.25	0	0.00	15.20	10	11,021	0.09%
2021/02/03	3	15.95	3	15.72	15.35	0	11,030	0.00%
2021/02/02	0	0.00	4	15.25	15.55	-4	11,050	-0.04%
2021/02/01	7	14.49	28	14.82	14.80	-21	10,866	-0.19%
2021/01/29	15.1	15.04	8.6	15.24	14.75	6.5	10,852	0.06%
2021/01/28	9	14.89	12	15.05	15.15	-3	10,602	-0.03%
2021/01/27	4	15.58	38.4	15.60	15.40	-34.4	10,447	-0.33%
2021/01/26	4	15.60	11	15.98	15.80	-7	10,312	-0.07%
2021/01/25	13	16.01	4	16.20	16.10	9	10,241	0.09%
2021/01/22	6	16.09	8.2	16.32	16.45	-2.2	10,108	-0.02%
2021/01/21	8	16.17	9.5	16.27	16.05	-1.5	9,980	-0.01%
2021/01/20	50	16.80	21	16.62	16.45	29	9,854	0.29%
2021/01/19	4	16.28	13	16.31	16.40	-9	9,414	-0.10%
2021/01/18	2	15.15	11.2	15.80	15.80	-9.2	9,220	-0.10%
2021/01/15	5	16.18	4	15.79	15.75	1	9,153	0.01%
2021/01/14	24	16.21	4	16.20	16.30	20	9,056	0.22%
2021/01/13	2	15.95	21	15.76	16.05	-19	8,970	-0.21%
2021/01/12	9	15.86	6	15.87	15.80	3	8,918	0.03%
2021/01/11	15	16.25	17.3	16.18	16.05	-2.3	8,857	-0.03%
2021/01/08	1	15.45	3	15.57	15.55	-2	8,787	-0.02%
2021/01/07	0	0.00	68	15.99	15.85	-68	8,952	-0.76%
2021/01/06	54	16.65	73	16.57	15.80	-19	8,913	-0.21%
2021/01/05	76	15.80	13	16.00	16.10	63	8,190	0.77%
2021/01/04	1	15.00	0	0.00	15.35	1	7,915	0.01%
2020/12/31	2	15.20	12	15.09	15.05	-10	7,850	-0.13%
2020/12/30	5	15.24	2	15.35	15.25	3	7,787	0.04%
2020/12/29	10	15.78	22	15.55	15.50	-12	7,718	-0.16%
2020/12/28	22	15.46	0	0.00	15.95	22	7,597	0.29%
2020/12/25	3	15.00	1	15.05	14.90	2	7,158	0.03%
2020/12/24	2	14.90	1	15.10	15.00	1	7,093	0.01%
2020/12/23	2.5	14.81	25	15.00	15.00	-22.5	7,040	-0.32%
2020/12/22	35	14.79	36.5	15.11	14.60	-1.5	7,008	-0.02%
2020/12/21	66	15.09	18	14.93	15.15	48	6,900	0.70%
2020/12/18	46.2	15.02	16	15.13	15.05	30.2	6,758	0.45%
2020/12/17	24.1	14.87	5.6	15.02	14.85	18.5	6,558	0.28%
2020/12/16	0	0.00	1	14.30	14.35	-1	6,199	-0.02%
2020/12/15	0	0.00	1	14.05	14.10	-1	6,184	-0.02%
2020/12/11	1	14.05	3	14.05	14.15	-2	6,124	-0.03%
2020/12/10	2.5	14.32	0	0.00	14.30	2.5	6,124	0.04%
2020/12/09	45	14.71	11	14.80	14.70	34	6,031	0.56%
2020/12/08	40	14.60	27.7	14.58	14.65	12.3	5,970	0.21%
2020/12/07	21	14.86	7	14.89	14.85	14	5,900	0.24%
2020/12/04	2	14.25	10	14.47	14.65	-8	5,694	-0.14%
2020/12/03	4	14.66	3	14.35	14.25	1	5,445	0.02%
2020/12/02	9	14.57	6.2	14.97	15.00	2.8	5,057	0.06%
2020/12/01	9.3	13.30	3	13.45	13.65	6.3	4,509	0.14%
2020/11/30	3	13.35	2	13.50	13.20	1	4,363	0.02%
2020/11/27	0	0.00	18.1	12.92	12.95	-18.1	4,207	-0.43%
2020/11/25	1	12.60	4	12.70	12.60	-3	4,120	-0.07%
2020/11/24	12.2	12.86	31	12.65	12.60	-18.8	4,073	-0.46%
2020/11/23	8.1	12.35	1	12.30	12.35	7.1	3,774	0.19%
2020/11/20	2	12.00	0	0.00	12.15	2	3,602	0.06%
2020/11/19	2	11.90	8	12.10	11.80	-6	3,577	-0.17%
2020/11/18	0	0.00	6	11.88	11.90	-6	3,522	-0.17%
2020/11/17	0	0.00	2	11.65	11.70	-2	3,460	-0.06%
2020/11/16	7	11.66	0	0.00	11.75	7	3,527	0.20%
2020/11/10	1	11.30	2	11.45	11.45	-1	3,445	-0.03%
2020/11/06	1	11.35	1	11.25	11.15	0	3,354	0.00%
2020/10/30	6	11.12	0	0.00	11.05	6	3,487	0.17%
2020/10/28	4	11.30	13	11.30	11.35	-9	3,543	-0.25%
2020/10/27	2	11.53	4	11.66	11.50	-2	3,574	-0.06%
2020/10/22	1	11.25	2	11.35	11.30	-1	3,503	-0.03%
2020/10/21	0	0.00	5	11.40	11.45	-5	3,539	-0.14%
2020/10/19	20	11.69	2	11.78	11.60	18	3,593	0.50%
2020/10/16	5	11.81	8	11.91	11.80	-3	3,484	-0.09%
2020/10/15	8	11.64	10	11.53	11.95	-2	3,391	-0.06%
2020/10/14	0	0.00	1	11.10	11.00	-1	3,170	-0.03%
2020/10/12	5	11.10	5	10.80	10.80	0	3,204	0.00%
2020/10/08	1	10.95	0	0.00	10.95	1	3,241	0.03%
2020/09/28	1	10.30	0	0.00	10.25	1	3,499	0.03%
2020/09/25	1	10.20	0	0.00	10.15	1	3,570	0.03%
2020/09/24	4	10.54	0	0.00	10.50	4	3,693	0.11%
2020/09/15	1	11.10	2	11.10	11.10	-1	3,821	-0.03%
2020/09/11	2	10.60	0	0.00	10.65	2	4,002	0.05%
2020/09/10	2	10.80	0	0.00	10.85	2	3,997	0.05%
2020/09/08	1	10.65	0.8	10.70	10.65	0.2	4,023	0.01%
2020/09/07	0	0.00	4	10.85	10.85	-4	4,042	-0.10%
2020/09/04	2	10.60	1	10.80	10.80	1	4,056	0.02%
2020/09/03	0	0.00	5	10.80	10.80	-5	4,033	-0.12%
2020/09/01	0	0.00	1	10.80	10.85	-1	4,057	-0.02%
2020/08/28	1	11.00	0	0.00	11.00	1	4,186	0.02%
2020/08/27	0	0.00	0.1	11.15	11.20	-0.1	4,198	0.00%
2020/08/25	1	11.05	0	0.00	11.15	1	4,282	0.02%
2020/08/21	3	10.70	1	10.70	10.75	2	4,367	0.05%
2020/08/20	2	10.90	0	0.00	10.55	2	4,367	0.05%
2020/08/18	0	0.00	1	11.40	11.40	-1	4,299	-0.02%
2020/08/14	6	11.17	6	11.30	11.45	0	4,338	0.00%
2020/08/13	0	0.00	1	11.35	11.35	-1	4,304	-0.02%
2020/08/10	2	11.53	2	11.45	11.50	0	4,281	0.00%
2020/08/07	0	0.00	1	11.85	11.90	-1	4,265	-0.02%
2020/08/06	3	12.10	3	11.95	11.85	0	4,269	0.00%
2020/08/05	6	11.90	0	0.00	11.90	6	4,267	0.14%
2020/08/04	1	11.85	2	11.85	11.70	-1	4,318	-0.02%
2020/07/28	6	11.22	0	0.00	11.00	6	4,639	0.13%
2020/07/27	3	11.35	0	0.00	11.25	3	4,693	0.06%
2020/07/24	1	11.80	0	0.00	11.55	1	4,802	0.02%
2020/07/23	1	12.10	0	0.00	11.95	1	4,778	0.02%
2020/07/22	0	0.00	3	11.85	11.95	-3	4,783	-0.06%
2020/07/20	3	11.50	0	0.00	11.55	3	5,041	0.06%
2020/07/10	2	12.00	2	12.00	11.90	0	5,187	0.00%
2020/07/08	1	12.20	1	12.20	12.25	0	5,141	0.00%
2020/07/07	1	12.30	0	0.00	12.25	1	5,105	0.02%
2020/07/06	1	12.55	11	12.45	12.50	-10	5,096	-0.20%
2020/07/03	9	12.69	11	12.61	12.65	-2	5,081	-0.04%
2020/07/02	8	12.25	8	12.25	12.25	0	4,998	0.00%
2020/07/01	1	12.10	101	12.10	12.00	-100	4,900	-2.04%	大賣/
2020/06/30	0	0.00	10	11.80	11.90	-10	4,860	-0.21%
2020/06/29	4	11.60	4	11.70	11.70	0	4,973	0.00%
2020/06/23	0	0.00	2	11.80	11.80	-2	4,968	-0.04%
2020/06/22	10	11.95	0	0.00	11.90	10	5,021	0.20%
2020/06/19	3	11.98	0	0.00	11.90	3	5,021	0.06%
2020/06/18	2	12.30	0	0.00	12.35	2	4,862	0.04%
2020/06/17	103	11.80	0	0.00	11.80	103	4,782	2.15%	大買/鉅額交易
2020/06/16	16	11.72	7	11.80	11.80	9	4,799	0.19%
2020/06/12	5	11.30	0	0.00	11.40	5	4,819	0.10%
2020/06/10	1	11.95	0	0.00	11.90	1	4,818	0.02%
2020/06/05	3	12.25	0	0.00	12.30	3	4,906	0.06%
2020/05/28	6	11.99	11	11.96	11.75	-5	4,826	-0.10%
2020/05/14	6	11.80	0	0.00	11.70	6	4,704	0.13%
2020/05/11	1	12.40	3	12.50	12.40	-2	4,636	-0.04%
2020/05/08	14	12.99	44	12.77	12.60	-30	4,567	-0.66%
2020/05/06	1	11.70	3	11.87	11.75	-2	4,292	-0.05%
2020/05/05	1	11.95	0	0.00	11.95	1	4,264	0.02%
2020/05/04	1	12.00	3	12.10	12.00	-2	4,298	-0.05%
2020/04/30	3	12.40	0	0.00	12.35	3	4,270	0.07%
2020/04/29	6	12.25	11	12.25	12.25	-5	4,229	-0.12%
2020/04/28	7	11.90	0	0.00	11.90	7	4,133	0.17%
2020/04/24	19	11.96	1	11.90	11.90	18	4,223	0.43%
2020/04/23	7	12.01	6	12.13	12.25	1	4,130	0.02%
2020/04/21	0	0.00	5	11.00	10.85	-5	3,895	-0.13%
2020/04/17	6	11.60	0	0.00	11.35	6	3,884	0.15%
2020/04/16	2	11.25	0	0.00	11.30	2	3,743	0.05%
2020/04/15	3	10.65	200	10.45	10.80	-197	3,609	-5.46%	大賣/鉅額交易
2020/04/14	3	10.35	0	0.00	10.30	3	3,605	0.08%
2020/04/13	2	10.10	0	0.00	10.05	2	3,592	0.06%
2020/04/10	1	10.25	0	0.00	10.35	1	3,591	0.03%
2020/04/07	1	10.25	0	0.00	10.25	1	3,657	0.03%
2020/03/26	0	0.00	1	9.72	9.53	-1	3,439	-0.03%
2020/03/24	1	8.95	0	0.00	8.91	1	3,419	0.03%
2020/03/19	0	0.00	5	8.29	8.01	-5	3,359	-0.15%
2020/03/17	4	9.27	0	0.00	8.90	4	3,297	0.12%
2020/03/16	3	10.20	0	0.00	9.82	3	3,292	0.09%
2020/03/13	1	10.05	56.9	10.10	10.20	-55.9	3,247	-1.72%
2020/03/12	2	11.10	0	0.00	11.15	2	3,170	0.06%
2020/03/10	0	0.00	15	12.10	12.35	-15	3,230	-0.46%
2020/03/09	8	12.74	0	0.00	12.35	8	3,264	0.25%
2020/03/05	55	13.54	0	0.00	13.40	55	3,257	1.69%
2020/03/02	1	12.80	0	0.00	12.75	1	3,202	0.03%
2020/02/25	1	12.60	0	0.00	13.00	1	3,114	0.03%
2020/02/24	1	12.90	0	0.00	12.95	1	3,111	0.03%
2020/02/13	0	0.00	1	13.30	13.30	-1	3,428	-0.03%
2020/02/12	10	13.45	0	0.00	13.40	10	3,476	0.29%
2020/02/10	0	0.00	1	12.95	13.15	-1	3,529	-0.03%
2020/02/07	1	13.30	0	0.00	13.25	1	3,620	0.03%
2020/02/06	1	13.40	0	0.00	13.50	1	3,653	0.03%
2020/02/05	3	13.43	1	13.45	13.40	2	3,642	0.05%
2020/02/04	1	12.75	0	0.00	12.80	1	3,548	0.03%
2020/02/03	0	0.00	4	12.00	12.25	-4	3,550	-0.11%
2020/01/31	6	13.13	0	0.00	13.10	6	3,493	0.17%
2020/01/30	3	13.55	2	13.50	13.50	1	3,452	0.03%
2020/01/20	5	15.20	0	0.00	14.95	5	3,383	0.15%
2020/01/17	0	0.00	5	15.30	15.35	-5	3,311	-0.15%
2020/01/16	0	0.00	3	15.30	15.20	-3	3,301	-0.09%
2020/01/15	10	15.20	2	15.25	15.15	8	3,290	0.24%
2020/01/09	5	14.73	0	0.00	14.75	5	3,267	0.15%
2020/01/07	1	14.60	0	0.00	14.60	1	3,265	0.03%
2020/01/02	3	15.35	201	15.25	15.25	-198	3,583	-5.53%	大賣/鉅額交易
2019/12/30	0	0.00	1	14.95	14.85	-1	3,496	-0.03%
2019/12/27	2	15.15	0	0.00	15.00	2	3,526	0.06%
2019/12/24	0	0.00	2	15.25	15.30	-2	3,692	-0.05%
2019/12/20	26	15.29	2	15.25	15.20	24	3,719	0.65%
2019/12/18	1	15.00	0	0.00	14.90	1	3,895	0.03%
2019/12/16	1	14.80	0	0.00	15.10	1	3,997	0.03%
2019/12/13	1	14.85	1	14.70	14.60	0	4,080	0.00%
2019/12/09	2	15.15	1	15.15	15.10	1	4,619	0.02%
2019/12/06	1	15.20	0	0.00	15.20	1	4,706	0.02%
2019/12/04	16	16.10	0	0.00	15.80	16	4,646	0.34%
2019/11/28	0	0.00	2	16.10	16.05	-2	4,861	-0.04%
2019/11/27	0	0.00	1	15.80	16.10	-1	5,212	-0.02%
2019/11/26	1	15.75	2	15.90	15.75	-1	5,583	-0.02%
2019/11/22	12	15.88	0	0.00	15.85	12	5,919	0.20%
2019/11/21	18	15.90	0	0.00	15.90	18	6,097	0.30%
2019/11/20	1	15.80	30	15.80	15.90	-29	6,359	-0.46%
2019/11/19	0	0.00	1	16.05	16.00	-1	6,519	-0.02%
2019/11/18	104	15.60	0	0.00	15.75	104	6,606	1.57%	大買/鉅額交易
2019/11/13	1	15.30	1	15.15	15.10	0	7,387	0.00%
2019/11/12	2	14.70	10	14.70	14.65	-8	7,575	-0.11%
2019/11/11	1	14.70	6	15.05	14.55	-5	7,736	-0.06%
2019/11/07	2	15.00	0	0.00	15.45	2	7,983	0.03%
2019/11/06	4	15.21	1	15.10	15.25	3	8,107	0.04%
2019/11/05	0	0.00	3	15.95	16.05	-3	8,027	-0.04%
2019/10/29	0	0.00	10	16.30	16.15	-10	8,328	-0.12%
2019/10/25	15	16.40	0	0.00	16.50	15	8,429	0.18%
2019/10/23	2	16.10	1	16.15	16.15	1	8,615	0.01%
2019/10/22	1	16.15	0	0.00	16.05	1	8,679	0.01%
2019/10/18	2	16.18	0	0.00	16.05	2	8,739	0.02%
2019/10/16	0	0.00	1	16.15	15.95	-1	8,778	-0.01%
2019/10/14	0	0.00	3	16.05	15.95	-3	8,814	-0.03%
2019/10/09	9	16.19	2	16.80	16.00	7	8,838	0.08%
2019/10/08	3	17.40	0	0.00	17.30	3	8,714	0.03%
2019/10/03	97	17.60	0	0.00	17.80	97	9,111	1.06%
2019/09/27	2	17.75	1	17.55	17.40	1	9,028	0.01%
2019/09/24	150	18.55	2	18.45	18.30	148	8,980	1.65%	大買/鉅額交易
2019/09/18	1.3	18.82	1	18.80	18.55	0.3	8,635	0.00%
2019/09/17	0	0.00	5	18.25	18.65	-5	8,533	-0.06%
2019/09/16	1	18.25	0	0.00	18.20	1	8,473	0.01%
2019/09/12	21	18.91	5	18.77	18.65	16	8,453	0.19%
2019/09/11	0	0.00	28	18.15	18.25	-28	8,047	-0.35%
2019/09/10	1	18.00	5	18.15	18.00	-4	8,001	-0.05%
2019/09/06	0	0.00	2	18.38	18.30	-2	7,857	-0.03%
2019/09/05	8	18.35	1	18.20	18.20	7	7,801	0.09%
2019/09/04	17	18.20	3	18.23	18.20	14	7,761	0.18%
2019/09/03	9	18.20	2	18.13	18.10	7	7,700	0.09%
2019/09/02	16	18.15	21	18.25	18.35	-5	7,654	-0.07%
2019/08/30	14	18.71	117	18.70	18.55	-103	7,474	-1.38%	大賣/鉅額交易
2019/08/29	9	18.61	92	18.37	19.00	-83	7,108	-1.17%
2019/08/28	3	18.22	52	17.87	17.75	-49	6,666	-0.74%
2019/08/27	2	18.40	2	18.35	18.30	0	6,461	0.00%
2019/08/26	9	18.11	5	18.29	18.20	4	6,306	0.06%
2019/08/23	7	18.27	7	18.35	18.45	0	6,118	0.00%
2019/08/22	8	18.00	7	18.11	18.15	1	5,847	0.02%
2019/08/21	5	17.82	10	17.94	17.95	-5	5,674	-0.09%
2019/08/20	5	17.80	7	18.05	17.65	-2	5,477	-0.04%
2019/08/19	6	17.64	43	17.58	17.80	-37	5,252	-0.70%
2019/08/16	13	17.18	35	16.99	16.95	-22	4,986	-0.44%
2019/08/15	0	0.00	3	16.98	17.00	-3	4,869	-0.06%
2019/08/14	36	16.80	132	16.90	16.85	-96	4,660	-2.06%	大賣/
2019/08/13	6	16.45	12	16.52	16.50	-6	4,530	-0.13%
2019/08/12	8	16.43	1	16.50	16.25	7	4,451	0.16%
2019/08/08	5	16.06	4	16.11	16.20	1	4,229	0.02%
2019/08/07	2	15.85	3	15.53	15.70	-1	4,119	-0.02%
2019/08/06	101	15.25	0	0.00	15.25	101	4,157	2.43%	大買/鉅額交易
2019/08/05	21	16.33	2	16.15	15.55	19	4,153	0.46%
2019/08/02	2	15.28	0	0.00	15.90	2	4,055	0.05%
2019/08/01	5	15.50	3	15.50	15.55	2	3,981	0.05%
2019/07/29	0	0.00	4	16.00	16.10	-4	3,930	-0.10%
2019/07/25	5	15.98	5	15.95	15.70	0	3,794	0.00%
2019/07/23	7	15.65	0	0.00	15.35	7	3,598	0.19%
2019/07/22	0	0.00	10	15.52	15.60	-10	3,567	-0.28%
2019/07/19	5	15.48	2	15.63	15.60	3	3,657	0.08%
2019/07/15	1	15.80	2	15.75	15.55	-1	3,692	-0.03%
2019/07/12	13	15.55	11	15.52	15.50	2	3,659	0.05%
2019/07/11	0	0.00	2	15.45	15.35	-2	3,594	-0.06%
2019/07/10	6	14.91	5	15.05	14.85	1	3,475	0.03%
2019/07/09	27	14.89	11	14.89	14.90	16	3,498	0.46%
2019/07/08	0	0.00	1	14.55	14.45	-1	3,582	-0.03%
2019/07/02	6	14.60	2	14.60	14.65	4	4,427	0.09%
2019/07/01	2	14.70	0	0.00	14.90	2	4,471	0.04%
2019/06/26	0	0.00	1	14.25	14.25	-1	4,784	-0.02%
2019/06/24	2	14.40	0	0.00	14.45	2	5,069	0.04%
2019/06/21	2	14.83	0	0.00	14.40	2	5,351	0.04%
2019/06/20	1	14.95	1	14.70	14.90	0	5,540	0.00%
2019/06/11	1	14.75	0	0.00	14.70	1	6,041	0.02%
2019/06/05	1	14.60	0	0.00	14.60	1	6,376	0.02%
2019/05/31	1	14.55	0	0.00	14.45	1	6,390	0.02%
2019/05/30	0	0.00	10	14.50	14.45	-10	6,394	-0.16%
2019/05/28	1	14.35	4	14.40	14.40	-3	6,444	-0.05%
2019/05/21	0	0.00	1	13.85	13.80	-1	6,356	-0.02%
2019/05/16	1	14.10	0	0.00	13.90	1	6,467	0.02%
2019/05/13	4	13.80	1	13.90	13.70	3	6,587	0.05%
2019/05/10	30	14.43	32	14.58	14.15	-2	6,535	-0.03%
2019/05/09	6	15.00	0	0.00	14.90	6	6,436	0.09%
2019/05/08	0	0.00	7	15.20	15.25	-7	6,385	-0.11%
2019/05/07	0	0.00	8	15.50	15.45	-8	6,383	-0.13%
2019/05/06	1	15.50	0	0.00	15.45	1	6,377	0.02%
2019/04/29	4	15.64	0	0.00	15.60	4	6,337	0.06%
2019/04/26	1	15.70	0	0.00	15.85	1	6,292	0.02%
2019/04/25	4	15.93	0	0.00	16.00	4	6,249	0.06%
2019/04/24	1	16.65	1	16.60	16.50	0	6,127	0.00%
2019/04/23	0	0.00	6	16.78	16.80	-6	6,085	-0.10%
2019/04/22	66	17.06	0	0.00	17.05	66	6,054	1.09%
2019/04/19	11	16.70	0	0.00	16.65	11	5,979	0.18%
2019/04/17	11	16.41	1.7	16.42	16.35	9.3	5,789	0.16%
2019/04/16	3	16.40	0	0.00	16.35	3	5,718	0.05%
2019/04/15	7	16.24	1	16.20	16.30	6	5,664	0.11%
2019/04/12	13	16.78	20	16.68	15.85	-7	5,538	-0.13%
2019/04/11	5	17.07	1	17.30	17.10	4	5,264	0.08%
2019/04/10	1.6	17.31	0	0.00	17.50	1.6	5,064	0.03%
2019/04/09	9	17.18	1	16.70	17.05	8	4,794	0.17%
2019/04/08	3	16.18	2.4	16.22	16.50	0.6	4,518	0.01%
2019/04/03	1	15.85	0	0.00	16.10	1	4,359	0.02%
2019/04/02	4	15.89	0	0.00	15.85	4	4,295	0.09%
2019/04/01	10	16.23	2	16.25	15.80	8	4,216	0.19%
2019/03/29	0	0.00	2.7	16.28	15.90	-2.7	4,027	-0.07%
2019/03/28	2	16.10	0	0.00	16.20	2	3,821	0.05%
2019/03/27	1	16.00	26	16.04	15.90	-25	3,668	-0.68%
2019/03/26	13	15.58	7	15.86	16.10	6	3,533	0.17%
2019/03/25	7	14.91	6	14.82	15.05	1	3,254	0.03%
2019/03/21	4	14.83	0	0.00	14.70	4	3,007	0.13%
2019/03/19	2	14.80	0	0.00	14.75	2	2,993	0.07%
2019/03/18	14	14.93	10.2	15.05	14.90	3.8	2,952	0.13%
2019/03/15	60	15.32	35	15.09	14.95	25	2,834	0.88%
2019/03/14	2	14.70	0.1	14.55	14.65	1.9	2,557	0.07%
2019/03/13	0	0.00	5	14.10	14.25	-5	2,503	-0.20%
2019/03/12	37	15.01	3	14.55	14.55	34	2,503	1.36%
2019/03/05	1	13.90	0	0.00	13.85	1	2,467	0.04%
2019/02/27	2	14.20	0	0.00	14.20	2	2,530	0.08%
2019/02/26	2	14.50	0	0.00	14.10	2	2,496	0.08%
2019/02/25	4	14.15	0	0.00	14.65	4	2,409	0.17%
2019/02/20	3	13.30	0	0.00	13.85	3	2,340	0.13%
2019/02/19	0	0.00	4	13.65	13.65	-4	2,304	-0.17%
2019/02/18	4	13.55	0	0.00	13.60	4	2,382	0.17%
2019/02/15	2	13.90	15	13.90	14.00	-13	2,337	-0.56%
2019/02/12	0	0.00	2.4	13.60	13.60	-2.4	2,123	-0.11%
2019/01/28	0	0.00	3	12.30	12.25	-3	2,285	-0.13%
2019/01/23	0	0.00	1	12.10	12.10	-1	2,393	-0.04%
2019/01/22	0	0.00	1	12.30	12.15	-1	2,541	-0.04%
2019/01/18	0	0.00	0.7	12.55	12.65	-0.7	2,578	-0.03%
2019/01/16	1	12.30	0	0.00	12.20	1	2,758	0.04%
2019/01/11	1	12.70	5	12.70	12.70	-4	3,224	-0.12%
2019/01/04	0	0.00	3	11.90	12.00	-3	4,354	-0.07%
2019/01/03	1	12.00	0	0.00	12.00	1	4,520	0.02%
2018/12/26	0	0.00	0.1	11.80	11.80	-0.1	5,659	0.00%
2018/12/24	21	12.40	0	0.00	12.30	21	5,691	0.37%
2018/12/22	0	0.00	1	12.35	12.35	-1	5,704	-0.02%
2018/12/21	20	12.25	0	0.00	12.40	20	5,758	0.35%
2018/12/18	0	12.40	28	12.48	12.45	-28	5,952	-0.47%
2018/12/14	0.2	12.30	0	0.00	12.40	0.2	5,999	0.00%
2018/12/07	0.6	12.40	0	0.00	12.45	0.6	6,105	0.01%
2018/12/05	0	0.00	1	12.65	12.70	-1	6,111	-0.02%
2018/12/04	0.2	12.80	3.9	12.85	12.90	-3.7	6,048	-0.06%
2018/12/03	0	0.00	0.7	11.75	11.75	-0.7	5,846	-0.01%
2018/11/19	2	7.68	0	0.00	7.63	2	5,854	0.03%
2018/11/08	10	7.85	0	0.00	7.80	10	5,924	0.17%
2018/11/07	0	0.00	1	7.81	7.90	-1	5,917	-0.02%
2018/11/06	41	8.05	0	0.00	7.90	41	5,979	0.69%
2018/11/02	23	7.19	0	0.00	7.13	23	5,968	0.39%
2018/10/31	9	6.99	0	0.00	7.00	9	6,138	0.15%
2018/10/26	0	0.00	2	7.02	6.88	-2	6,212	-0.03%
2018/10/25	7	6.84	0	0.00	6.88	7	6,157	0.11%
2018/10/22	4	7.80	0.2	7.85	7.85	3.8	5,980	0.06%
2018/10/17	0	0.00	5	8.80	8.62	-5	5,781	-0.09%
2018/10/15	2	8.62	11	8.47	8.68	-9	5,795	-0.16%
2018/10/12	1	8.56	2	8.50	8.65	-1	5,787	-0.02%
2018/10/09	20	10.00	0	0.00	9.97	20	5,893	0.34%
2018/10/08	15	10.43	2	10.40	10.30	13	6,220	0.21%
2018/10/05	12	10.61	1	11.10	10.70	11	6,270	0.18%
2018/10/04	3.1	11.48	6	11.42	11.30	-2.9	6,077	-0.05%
2018/10/03	19.3	12.04	8	12.13	12.00	11.3	5,960	0.19%
2018/10/02	3	11.87	10.2	11.71	12.50	-7.2	5,819	-0.12%
2018/10/01	6	11.48	1	11.55	11.50	5	5,625	0.09%
2018/09/28	0.2	11.10	2	11.30	11.20	-1.8	5,497	-0.03%
2018/09/27	6	11.42	11	11.70	11.40	-5	5,304	-0.09%
2018/09/26	0	0.00	2	11.30	11.30	-2	4,790	-0.04%
2018/09/25	0	0.00	2	10.20	10.30	-2	4,541	-0.04%
2018/09/18	0	0.00	1	10.20	10.00	-1	4,610	-0.02%
2018/09/14	6	10.58	0	0.00	10.60	6	4,725	0.13%
2018/09/07	0	0.00	1	9.68	9.66	-1	4,687	-0.02%
2018/09/05	1	9.72	0	0.00	9.67	1	4,828	0.02%
2018/09/04	1	9.98	0	0.00	9.99	1	4,847	0.02%
2018/08/22	0	0.00	2	10.38	10.40	-2	6,594	-0.03%
2018/08/21	0	0.00	3	10.30	10.30	-3	6,642	-0.05%
2018/08/17	1	10.25	0	0.00	10.25	1	6,617	0.02%
2018/08/16	0	0.00	1	10.20	10.50	-1	6,584	-0.02%
2018/08/14	0	0.00	22	10.42	10.40	-22	6,503	-0.34%
2018/08/13	2	10.20	0	0.00	10.45	2	6,475	0.03%
2018/08/10	2	10.93	0	0.00	10.65	2	6,390	0.03%
2018/08/08	2	11.20	3	10.97	11.05	-1	6,357	-0.02%
2018/08/06	14	10.74	2	10.60	11.00	12	6,114	0.20%
2018/07/27	0	0.00	4	10.45	10.45	-4	5,895	-0.07%
2018/07/26	1	10.30	0	0.00	10.20	1	5,871	0.02%
2018/07/25	2	10.30	0	0.00	10.40	2	5,848	0.03%
2018/07/23	0	0.00	1	10.25	10.20	-1	5,801	-0.02%
2018/07/20	0	0.00	1	10.65	10.65	-1	5,735	-0.02%
2018/07/19	0	0.00	6	10.75	10.70	-6	5,692	-0.11%
2018/07/18	5	11.22	14	11.56	11.05	-9	5,578	-0.16%
2018/07/17	28	11.86	7	12.02	11.65	21	5,430	0.39%
2018/07/16	10	11.81	17	11.49	11.90	-7	5,096	-0.14%
2018/07/13	0	0.00	81	11.01	10.85	-81	4,651	-1.74%
2018/07/11	0	0.00	6	10.95	10.80	-6	4,484	-0.13%
2018/07/10	8	10.85	48	10.80	10.80	-40	4,425	-0.90%
2018/07/09	34	10.42	5	10.53	10.80	29	4,279	0.68%
2018/07/06	10	10.00	0	0.00	10.00	10	4,070	0.25%
2018/07/05	0	0.00	2	9.79	9.65	-2	4,052	-0.05%
2018/07/04	5	9.87	0	0.00	9.78	5	4,054	0.12%
2018/07/03	1	9.95	10	9.96	9.95	-9	4,044	-0.22%
2018/06/28	2	10.05	1	10.05	9.96	1	3,853	0.03%
2018/06/26	2	10.05	2	10.00	10.05	0	3,780	0.00%
2018/06/25	4	10.58	5	10.80	10.35	-1	3,702	-0.03%
2018/06/22	0	0.00	3	10.03	10.35	-3	3,560	-0.08%
2018/06/21	6	9.94	0	0.00	9.94	6	3,459	0.17%
2018/06/14	2	9.79	0	0.00	9.72	2	3,376	0.06%
2018/06/13	140	10.05	0	0.00	10.00	140	3,319	4.22%	大買/鉅額交易
2018/06/08	0	0.00	2	10.20	10.10	-2	2,953	-0.07%
2018/06/07	0	0.00	33	11.06	10.60	-33	2,794	-1.18%
2018/06/06	1	10.50	3	10.42	10.40	-2	2,613	-0.08%
2018/06/05	12	10.72	2	10.95	10.70	10	2,513	0.40%
2018/06/04	10	10.49	17	11.13	11.15	-7	2,354	-0.30%
2018/06/01	20	10.48	21	10.23	10.25	-1	2,057	-0.05%
2018/05/31	13	10.05	25	10.29	10.50	-12	1,723	-0.70%
2018/05/30	11	9.19	13	9.34	9.55	-2	1,379	-0.14%
2018/05/29	0	0.00	10	8.69	8.69	-10	1,125	-0.89%
2018/05/21	10	8.00	0	0.00	7.95	10	1,001	1.00%
2018/04/27	8	8.12	0	0.00	8.12	8	1,002	0.80%
2018/04/24	0	0.00	14	8.25	8.20	-14	1,019	-1.37%
2018/04/12	0	0.00	4	8.80	8.78	-4	1,069	-0.37%
2018/04/11	4	8.82	0	0.00	8.94	4	1,068	0.37%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/29	1	8.61	0	0.00	8.61	1	1,024	0.10%
2018/03/27	10	8.80	0	0.00	8.77	10	1,069	0.94%
2018/03/22	0	0.00	10	9.01	8.90	-10	1,101	-0.91%
2018/03/14	0	8.83	2	8.85	8.88	-2	1,071	-0.19%
2018/03/12	1	8.90	0	0.00	8.80	1	1,081	0.09%
2018/03/08	0	0.00	1	8.83	8.80	-1	1,109	-0.09%
2018/02/23	1	8.73	0	0.00	8.73	1	1,824	0.05%
2018/02/22	2	8.33	0	0.00	8.72	2	2,088	0.10%
2018/02/07	1	8.51	0	0.00	8.33	1	2,257	0.04%
2018/02/06	1	8.50	0	0.00	8.12	1	2,279	0.04%
2018/02/05	11	9.00	0	0.00	9.02	11	2,231	0.49%
2018/01/31	1	9.08	2	9.09	9.08	-1	2,232	-0.04%
2018/01/29	3	9.20	1	9.18	9.20	2	2,228	0.09%
2018/01/24	0	0.00	9	9.24	9.24	-9	2,274	-0.40%
2018/01/22	2	9.13	0	0.00	9.13	2	2,274	0.09%
2018/01/18	0	9.22	3	9.30	9.28	-3	2,288	-0.13%
2018/01/17	0	9.18	0	0.00	9.28	0	2,282	0.00%
2018/01/16	0	9.12	0	0.00	9.18	0	2,276	0.00%
2018/01/12	1	9.20	0	0.00	9.20	1	2,258	0.04%
2018/01/10	3	9.21	0	0.00	9.19	3	2,243	0.13%
2018/01/08	12	9.46	0	0.00	9.45	12	2,226	0.54%
2018/01/03	2	9.37	10	9.38	9.37	-8	2,195	-0.36%
2018/01/02	0	0.00	3	9.38	9.38	-3	2,191	-0.14%