華泰 (2329)-富邦-羅東券商分點個股進出

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
35.90
漲跌
▼0.60
漲幅
-1.64%
成交量
1,798張
產業
上市半導體類股▼1.65%
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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/11	0	0.00	8	35.83	35.90	-8	4,937	-0.16%
2024/12/10	0	0.00	0.1	36.40	36.50	-0.1	4,933	0.00%
2024/12/09	10	36.95	10	36.85	36.70	0	4,953	0.00%
2024/12/06	19	36.89	20	36.64	36.40	-1	4,945	-0.02%
2024/12/05	1	36.50	14	36.34	36.30	-13	4,943	-0.26%
2024/12/04	0	0.00	4	36.31	36.35	-4	4,972	-0.08%
2024/12/03	2	36.83	2	36.85	36.20	0	5,023	0.00%
2024/11/28	11	35.43	1	35.20	35.15	10	4,920	0.20%
2024/11/27	0	0.00	13	36.29	35.50	-13	4,927	-0.26%
2024/11/26	0	0.00	8.2	36.85	36.70	-8.2	4,923	-0.17%
2024/11/25	1	37.65	0.1	36.95	37.00	0.9	4,909	0.02%
2024/11/21	12	36.56	2	36.65	36.55	10	4,893	0.20%
2024/11/20	4	37.19	1	36.60	36.60	3	4,876	0.06%
2024/11/19	26	37.88	27	38.09	38.30	-1	4,752	-0.02%
2024/11/18	2	36.33	1	35.80	35.80	1	4,481	0.02%
2024/11/14	5	34.55	1	35.35	34.60	4	4,421	0.09%
2024/11/13	7.1	36.01	1	35.80	35.85	6.1	4,373	0.14%
2024/11/12	3	36.60	6	36.53	36.30	-3	4,374	-0.07%
2024/11/11	0	0.00	5	37.15	37.30	-5	4,364	-0.11%
2024/11/08	5	37.40	18	37.76	37.10	-13	4,387	-0.30%
2024/11/07	8	37.74	5	37.76	37.80	3	4,432	0.07%
2024/11/06	4	37.41	0.2	37.50	37.40	3.8	4,517	0.08%
2024/11/05	3	37.43	3	37.25	37.10	0	4,613	0.00%
2024/11/04	29	38.06	3	37.30	37.15	26	4,770	0.55%
2024/11/01	24	39.51	6	37.88	39.90	18	4,621	0.39%
2024/10/30	6	39.59	6	39.46	39.00	0	4,537	0.00%
2024/10/29	3	40.75	3.2	41.01	40.75	-0.2	4,471	0.00%
2024/10/28	1	42.50	3	42.10	41.75	-2	4,445	-0.04%
2024/10/25	14	43.26	25	42.98	42.75	-11	4,449	-0.25%
2024/10/24	27	44.31	32	44.78	44.15	-5	4,358	-0.11%
2024/10/23	58	45.54	71	45.96	45.90	-13	4,166	-0.31%
2024/10/22	28	42.33	8	41.38	43.60	20	3,372	0.59%
2024/10/21	0	0.00	1	39.05	39.65	-1	3,168	-0.03%
2024/10/18	2	38.43	3	38.10	38.05	-1	3,183	-0.03%
2024/10/17	1	38.60	3	38.88	38.70	-2	3,268	-0.06%
2024/10/16	3	38.35	1.1	38.53	38.15	1.9	3,305	0.06%
2024/10/15	1	39.25	1	39.60	38.75	0	3,326	0.00%
2024/10/14	0	0.00	2	38.75	38.60	-2	3,379	-0.06%
2024/10/09	1	38.50	11	38.60	38.25	-10	3,480	-0.29%
2024/10/08	2	38.73	2	38.70	38.70	0	3,507	0.00%
2024/10/04	5	39.50	0.5	39.53	39.50	4.5	3,649	0.12%
2024/09/30	1	40.40	4	40.25	40.25	-3	3,840	-0.08%
2024/09/27	0	0.00	2	40.90	40.90	-2	3,840	-0.05%
2024/09/26	7	40.69	3	40.37	40.00	4	3,878	0.10%
2024/09/25	6	40.72	4.1	40.53	40.75	1.9	3,897	0.05%
2024/09/24	1	39.05	0.1	39.20	39.10	0.9	3,834	0.02%
2024/09/23	1	39.40	0	0.00	39.10	1	3,877	0.03%
2024/09/19	0	0.00	3	38.85	39.25	-3	3,995	-0.08%
2024/09/18	0	0.00	1	39.15	38.80	-1	4,087	-0.02%
2024/09/16	4	39.70	0	0.00	39.30	4	4,540	0.09%
2024/09/13	0	0.00	2.1	39.20	39.00	-2.1	4,692	-0.04%
2024/09/12	1	39.05	3	38.80	38.90	-2	4,711	-0.04%
2024/09/11	0	0.00	0.1	37.20	36.75	-0.1	4,702	0.00%
2024/09/10	2	36.80	0	0.00	36.70	2	4,796	0.04%
2024/09/05	6	37.41	1	37.85	37.35	5	4,991	0.10%
2024/09/04	4.1	38.01	6	38.42	38.05	-1.9	5,070	-0.04%
2024/09/03	3	40.73	0	0.00	40.65	3	5,245	0.06%
2024/09/02	4	41.85	0	0.00	41.60	4	5,358	0.07%
2024/08/30	0	0.00	1	42.25	41.95	-1	5,422	-0.02%
2024/08/29	1	41.35	1	41.45	41.50	0	5,517	0.00%
2024/08/28	1	41.60	0	0.00	41.90	1	5,616	0.02%
2024/08/27	2	42.00	0	0.00	42.10	2	5,765	0.03%
2024/08/26	1	42.80	0	0.00	42.10	1	5,946	0.02%
2024/08/23	2	42.30	0	0.00	42.20	2	6,003	0.03%
2024/08/21	1	42.55	0.3	42.55	42.55	0.7	6,099	0.01%
2024/08/19	0	0.00	0.1	42.75	42.75	-0.1	6,196	0.00%
2024/08/16	0	43.35	1	43.25	42.90	-1	6,292	-0.02%
2024/08/15	1	43.40	1	42.70	42.55	0	6,490	0.00%
2024/08/14	0	0.00	1	43.55	43.30	-1	6,674	-0.01%
2024/08/13	2	42.95	36	42.71	42.85	-34	6,774	-0.50%
2024/08/12	2	42.90	11	42.92	43.15	-9	7,013	-0.13%
2024/08/09	11	42.40	4.1	42.26	42.00	6.9	7,017	0.10%
2024/08/08	4	42.31	2	42.13	41.30	2	6,971	0.03%
2024/08/07	1	42.15	35	44.15	44.15	-34	6,896	-0.49%
2024/08/06	27.2	40.37	27	41.83	40.15	0.2	6,855	0.00%
2024/08/05	3.2	42.35	3	42.50	42.35	0.2	6,740	0.00%
2024/08/02	1	47.55	0	0.00	47.05	1	6,772	0.01%
2024/08/01	6	49.73	0	0.00	49.60	6	6,807	0.09%
2024/07/31	1	48.05	1	48.10	48.00	0	6,861	0.00%
2024/07/30	1	47.70	1	47.15	48.70	0	6,915	0.00%
2024/07/29	6	49.33	11	48.34	47.85	-5	6,968	-0.07%
2024/07/26	1	48.85	12	49.50	49.40	-11	6,993	-0.16%
2024/07/23	0	0.00	3	51.57	51.90	-3	7,137	-0.04%
2024/07/22	2	50.65	3	50.80	50.70	-1	7,298	-0.01%
2024/07/19	4	52.55	2	53.05	52.20	2	7,369	0.03%
2024/07/18	10	54.22	5	53.64	54.00	5	7,517	0.07%
2024/07/17	5	55.92	2	55.70	55.70	3	7,590	0.04%
2024/07/16	1	55.80	17	55.76	56.10	-16	8,098	-0.20%
2024/07/15	8	56.40	10	55.81	55.40	-2	8,422	-0.02%
2024/07/12	4	55.83	4	56.05	56.30	0	9,000	0.00%
2024/07/11	4	55.85	3	55.97	55.80	1	9,503	0.01%
2024/07/10	23	55.35	7	55.51	55.30	16	9,790	0.16%
2024/07/09	9	55.71	8	55.80	55.80	1	9,973	0.01%
2024/07/08	8	57.00	13	57.83	56.60	-5	10,258	-0.05%
2024/07/05	21	57.04	6	57.68	57.90	15	11,000	0.14%
2024/07/04	8	57.54	1	57.10	57.20	7	11,734	0.06%
2024/07/03	8	57.80	0	0.00	57.80	8	11,832	0.07%
2024/07/02	18	58.00	2	57.10	57.40	16	11,961	0.13%
2024/07/01	10	58.73	3	58.53	58.50	7	11,970	0.06%
2024/06/28	4	59.10	2	59.25	58.90	2	12,002	0.02%
2024/06/27	5	59.38	4	59.18	59.00	1	12,061	0.01%
2024/06/26	77	60.22	1	59.90	60.00	76	12,086	0.63%
2024/06/25	6	60.53	1	61.10	61.10	5	12,173	0.04%
2024/06/24	3	62.60	4	61.63	60.90	-1	12,190	-0.01%
2024/06/21	20	64.13	13	63.82	62.70	7	12,471	0.06%
2024/06/20	8	61.80	19	62.03	62.10	-11	12,148	-0.09%
2024/06/19	6	60.90	4	60.48	60.40	2	12,361	0.02%
2024/06/18	7	61.04	1	61.00	61.00	6	12,565	0.05%
2024/06/17	6	60.90	10	61.28	61.20	-4	12,879	-0.03%
2024/06/14	0	0.00	20.1	60.48	60.60	-20.1	13,358	-0.15%
2024/06/13	3	58.67	1	58.90	58.80	2	14,223	0.01%
2024/06/12	0	58.58	6	58.68	58.30	-6	14,470	-0.04%
2024/06/11	15	59.15	9	59.01	58.70	6	14,638	0.04%
2024/06/07	27	61.37	23	61.82	61.00	4	14,906	0.03%
2024/06/06	1	61.20	3	60.73	60.90	-2	14,901	-0.01%
2024/06/05	5	60.06	3	60.67	61.10	2	15,086	0.01%
2024/06/04	2	61.85	3	61.67	60.40	-1	15,689	-0.01%
2024/06/03	2	61.75	12	61.96	61.10	-10	16,139	-0.06%
2024/05/31	6	61.38	9	62.00	61.40	-3	16,457	-0.02%
2024/05/30	25	61.41	14	60.64	60.30	11	16,753	0.07%
2024/05/29	2	60.80	6.2	61.43	61.30	-4.2	17,086	-0.02%
2024/05/28	6	61.00	3	60.97	61.00	3	17,612	0.02%
2024/05/27	0	0.00	3	60.27	60.40	-3	18,382	-0.02%
2024/05/24	3	59.50	1	59.40	59.40	2	19,227	0.01%
2024/05/23	11	60.40	8	60.24	59.80	3	19,963	0.01%
2024/05/22	5	61.04	4	61.28	60.80	1	22,286	0.00%
2024/05/21	17	61.72	6.1	61.85	61.30	11	24,543	0.04%
2024/05/20	8	61.22	20.3	61.69	60.30	-12.3	25,990	-0.05%
2024/05/17	2	59.30	8	59.73	60.50	-6	26,972	-0.02%
2024/05/16	45	61.66	25.1	59.84	59.60	20	28,806	0.07%
2024/05/15	1	59.90	6	59.28	59.10	-5	29,717	-0.02%
2024/05/14	3	58.60	2	58.60	58.90	1	30,736	0.00%
2024/05/13	2	58.30	3	58.33	58.20	-1	31,225	0.00%
2024/05/10	5.1	58.74	2	58.90	59.00	3.1	31,826	0.01%
2024/05/09	18.3	60.01	4	59.93	59.60	14.3	32,183	0.04%
2024/05/08	9.2	60.94	6	60.92	61.00	3.2	32,508	0.01%
2024/05/07	16	61.13	3	61.53	61.60	13	33,032	0.04%
2024/05/06	4.1	61.48	5	60.91	60.90	-0.9	33,190	0.00%
2024/05/03	10	62.64	2	61.86	61.70	8	33,592	0.02%
2024/05/02	5	62.46	5	62.90	62.80	0	34,018	0.00%
2024/04/30	1	64.50	1	64.10	64.10	0	34,288	0.00%
2024/04/29	2	64.50	22.1	64.86	64.70	-20.1	34,831	-0.06%
2024/04/26	8.1	63.21	3	63.33	62.90	5	36,360	0.01%
2024/04/25	16	62.52	9.1	62.96	62.60	6.9	37,672	0.02%
2024/04/24	6	62.63	5.1	62.60	62.50	0.9	38,074	0.00%
2024/04/23	15	59.69	16	59.48	60.10	-1	38,862	0.00%
2024/04/22	35.3	61.07	8	60.20	58.40	27.3	39,794	0.07%
2024/04/19	17.1	65.36	7.1	64.65	64.60	10	39,505	0.03%
2024/04/18	34.1	68.74	7.1	69.13	67.60	27	39,578	0.07%
2024/04/17	12	68.09	43.1	69.74	70.10	-31.1	39,749	-0.08%
2024/04/16	13.1	64.30	28.1	65.81	63.80	-15	39,760	-0.04%
2024/04/15	1.1	68.68	14	67.42	68.70	-12.9	39,849	-0.03%
2024/04/12	30	68.67	12.7	68.18	67.70	17.3	39,702	0.04%
2024/04/11	72	70.28	19	69.45	69.20	53	39,507	0.13%
2024/04/10	32	68.57	73.4	68.74	69.70	-41.4	38,744	-0.11%
2024/04/09	33	65.13	5.1	64.82	64.80	28	37,946	0.07%
2024/04/08	14	66.74	11.4	66.26	66.30	2.6	37,819	0.01%
2024/04/03	9	64.91	4	65.40	65.20	5	37,746	0.01%
2024/04/02	8.1	65.69	22	65.40	65.50	-13.9	37,755	-0.04%
2024/04/01	16	66.50	6.1	66.35	66.10	9.9	37,832	0.03%
2024/03/29	7.2	65.54	8	65.96	65.60	-0.9	37,807	0.00%
2024/03/28	9	66.14	11	66.23	65.40	-2	37,812	-0.01%
2024/03/27	5	66.54	8.1	66.32	66.40	-3	37,778	-0.01%
2024/03/26	14.6	66.67	13	66.77	65.90	1.6	37,839	0.00%
2024/03/25	11	68.39	16	69.02	68.20	-5	37,583	-0.01%
2024/03/22	24.1	69.20	72.1	69.55	68.70	-48	37,745	-0.13%
2024/03/21	47.1	68.84	16	68.95	68.60	31.1	37,517	0.08%
2024/03/20	15.1	69.28	41.1	68.94	69.20	-26	37,717	-0.07%
2024/03/19	59.6	68.83	39	68.81	68.60	20.6	37,982	0.05%
2024/03/18	132.1	69.06	83.6	68.50	71.00	48.5	37,687	0.13%	大買/
2024/03/15	25.1	65.28	31.2	65.25	65.00	-6.1	37,075	-0.02%
2024/03/14	21.2	65.85	28.1	65.14	64.90	-6.9	37,195	-0.02%
2024/03/13	19.1	66.71	22	67.22	66.20	-3	37,689	-0.01%
2024/03/12	22.3	67.95	10	67.81	67.80	12.3	37,976	0.03%
2024/03/11	35.1	68.12	30.3	68.34	68.00	4.8	38,606	0.01%
2024/03/08	56.7	69.23	46.5	68.78	67.30	10.2	39,814	0.03%
2024/03/07	36.1	69.11	52.2	68.77	68.30	-16.2	41,145	-0.04%
2024/03/06	36.3	71.10	20	70.92	70.10	16.3	42,862	0.04%
2024/03/05	26.1	71.73	21	71.72	71.40	5.1	45,935	0.01%
2024/03/04	27.1	72.15	55.1	72.73	71.00	-28	47,851	-0.06%
2024/03/01	64.5	72.19	35.1	72.01	71.40	29.4	49,003	0.06%
2024/02/29	90.3	73.33	47.1	73.15	72.40	43.2	48,764	0.09%
2024/02/27	28.1	72.84	30.1	72.54	71.90	-1.9	48,072	0.00%
2024/02/26	48.5	74.69	27.3	75.44	74.20	21.1	47,394	0.04%
2024/02/23	193.3	80.41	194.1	79.90	77.10	-0.8	46,942	0.00%	大買/大賣/
2024/02/22	175.2	84.58	155.3	84.40	82.80	19.9	44,967	0.04%	大買/大賣/
2024/02/21	76	79.54	169.4	79.80	81.60	-93.4	42,907	-0.22%	大賣/
2024/02/20	88.4	74.81	75.2	76.09	74.20	13.2	41,744	0.03%
2024/02/19	112.7	73.96	99.1	74.10	74.90	13.6	42,514	0.03%	大買/
2024/02/16	94.2	75.12	132	76.35	77.40	-37.8	41,516	-0.09%	大賣/
2024/02/15	33.4	68.29	67.2	68.55	70.40	-33.8	41,053	-0.08%
2024/02/05	31.6	64.99	34.3	64.55	64.00	-2.7	40,532	-0.01%
2024/02/02	51.2	65.10	34.2	64.87	64.60	16.9	40,662	0.04%
2024/02/01	31.3	64.28	25.2	64.44	64.10	6	41,656	0.01%
2024/01/31	28.2	63.44	54.2	63.38	63.70	-26	43,155	-0.06%
2024/01/30	38.1	62.45	16	62.91	63.50	22.1	42,833	0.05%
2024/01/29	15.1	60.00	8.1	60.98	61.20	7	42,493	0.02%
2024/01/26	25.4	61.67	25	61.11	60.50	0.4	42,731	0.00%
2024/01/25	38.2	63.18	39.2	63.03	63.20	-0.9	42,491	0.00%
2024/01/24	28	63.25	18.5	63.11	62.70	9.5	42,048	0.02%
2024/01/23	35.8	63.23	15.1	63.34	62.70	20.7	41,855	0.05%
2024/01/22	55.4	64.32	86	65.47	64.40	-30.6	41,336	-0.07%
2024/01/19	88	62.23	111.1	62.71	62.20	-23.1	39,919	-0.06%	大賣/
2024/01/18	35.2	59.26	73	59.14	58.90	-37.9	38,710	-0.10%
2024/01/17	79.1	60.27	58	60.32	59.80	21.1	38,324	0.05%
2024/01/16	68.5	60.16	78.6	60.80	60.30	-10	37,521	-0.03%
2024/01/15	43.1	57.84	27.6	58.01	57.90	15.5	36,513	0.04%
2024/01/12	47.1	57.31	35.4	57.35	57.40	11.7	36,359	0.03%
2024/01/11	40.1	56.40	36	57.38	57.50	4.1	35,996	0.01%
2024/01/10	30	55.41	76.2	54.98	55.70	-46.2	35,326	-0.13%
2024/01/09	54.2	54.20	34.2	54.09	53.50	20	34,873	0.06%
2024/01/08	29	53.63	11	53.55	53.00	18	34,613	0.05%
2024/01/05	11	53.94	28.1	53.78	54.20	-17.1	34,721	-0.05%
2024/01/04	4	53.15	3	52.63	52.50	1	34,824	0.00%
2024/01/03	4.2	53.40	8	53.31	53.30	-3.8	35,051	-0.01%
2024/01/02	43.1	54.06	26	54.59	54.00	17.1	35,501	0.05%
2023/12/29	9	54.20	8	54.36	54.50	1	35,582	0.00%
2023/12/28	33	54.24	59	54.80	54.20	-26	35,657	-0.07%
2023/12/27	33.1	54.97	28	55.58	54.70	5.1	35,887	0.01%
2023/12/26	34	55.59	9.3	55.56	55.60	24.7	36,254	0.07%
2023/12/25	24	55.02	26.1	55.65	55.10	-2.1	36,387	-0.01%
2023/12/22	26	55.28	36	55.69	55.20	-10	36,387	-0.03%
2023/12/21	47.1	55.19	15	55.29	55.20	32.1	36,415	0.09%
2023/12/20	8	56.89	37	56.59	56.60	-29	36,337	-0.08%
2023/12/19	85	56.43	47	56.50	56.40	38	36,401	0.10%
2023/12/18	14	58.49	10	58.33	57.60	4	36,228	0.01%
2023/12/15	10	59.49	27	59.67	58.50	-17	36,250	-0.05%
2023/12/14	34	61.62	21.4	61.32	60.60	12.7	35,925	0.04%
2023/12/13	11	60.82	8	60.65	61.60	3	35,431	0.01%
2023/12/12	22.2	60.82	17	61.46	60.20	5.2	35,312	0.01%
2023/12/11	28.4	61.04	16.1	60.88	60.50	12.3	35,038	0.04%
2023/12/08	86	60.97	127	61.56	60.60	-41	34,812	-0.12%	大賣/
2023/12/07	29	62.15	81.2	61.95	61.50	-52.2	34,263	-0.15%
2023/12/06	85	63.26	141	63.86	62.30	-56	33,966	-0.16%	大賣/
2023/12/05	49.1	62.73	29.4	64.00	63.70	19.6	33,394	0.06%
2023/12/04	161.1	65.38	276	65.32	64.90	-114.9	32,104	-0.36%	大買/大賣/鉅額交易
2023/12/01	240	61.55	160.6	62.06	64.00	79.4	30,362	0.26%	大買/大賣/
2023/11/30	187.2	59.20	164.1	58.97	59.30	23.1	28,309	0.08%	大買/大賣/
2023/11/29	64.1	55.19	101.9	57.14	58.30	-37.9	25,051	-0.15%	大賣/
2023/11/28	59	50.47	158.5	52.04	53.00	-99.5	23,339	-0.43%	大賣/
2023/11/27	19	48.76	51	48.77	48.25	-32	22,453	-0.14%
2023/11/24	3	47.82	3	47.95	47.80	0	22,408	0.00%
2023/11/22	5	48.64	35	48.79	49.10	-30	23,064	-0.13%
2023/11/21	19	49.76	17	49.38	48.85	2	23,155	0.01%
2023/11/20	55	49.10	21	48.90	49.05	34	23,552	0.14%
2023/11/17	7	48.31	19	48.30	48.60	-12	23,882	-0.05%
2023/11/16	228	49.67	135	49.64	47.60	93	23,936	0.39%	大買/大賣/
2023/11/15	36	49.74	44.1	49.79	48.90	-8.1	22,601	-0.04%
2023/11/14	23	48.64	25.1	48.41	48.40	-2.1	23,267	-0.01%
2023/11/13	69	47.71	22.2	47.57	47.80	46.8	23,355	0.20%
2023/11/10	53.1	46.53	26.1	46.61	47.10	27	23,826	0.11%
2023/11/09	65.1	47.06	28	46.97	46.40	37.1	23,355	0.16%
2023/11/08	58	47.17	192.5	48.02	49.00	-134.5	21,885	-0.61%	大賣/鉅額交易
2023/11/07	5	44.49	4	44.48	44.55	1	20,088	0.00%
2023/11/06	8	44.42	8	44.18	44.35	0	20,325	0.00%
2023/11/03	72	44.90	31	44.64	44.15	41	20,374	0.20%
2023/11/02	3	43.50	18	43.49	43.55	-15	20,298	-0.07%
2023/11/01	2	42.10	7	41.63	42.05	-5	20,381	-0.02%
2023/10/31	20.1	42.56	14	42.70	41.40	6.1	20,638	0.03%
2023/10/30	7	42.99	14.1	43.10	43.15	-7.1	20,820	-0.03%
2023/10/27	19	43.29	3	43.17	42.60	16	21,039	0.08%
2023/10/26	13	43.45	15	43.26	43.40	-2	23,202	-0.01%
2023/10/25	13	42.60	29	42.70	42.50	-16	25,412	-0.06%
2023/10/24	10	43.00	8	43.19	43.40	2	26,472	0.01%
2023/10/23	4	42.18	24.1	42.17	42.25	-20.1	28,862	-0.07%
2023/10/20	9	41.53	6	41.32	41.65	3	29,178	0.01%
2023/10/19	5	41.18	5	41.28	41.35	0	30,498	0.00%
2023/10/18	15	41.39	9	41.59	41.40	6	31,343	0.02%
2023/10/17	4	42.95	4.1	43.30	42.55	0	31,695	0.00%
2023/10/16	10	42.26	4	41.93	42.60	6	32,822	0.02%
2023/10/13	24	43.82	4	43.40	43.30	20	34,618	0.06%
2023/10/12	7	44.14	10	44.30	44.20	-3	35,274	-0.01%
2023/10/11	8	43.90	37	44.12	43.50	-29	35,856	-0.08%
2023/10/06	33	44.25	44	44.41	43.70	-11	36,649	-0.03%
2023/10/05	6	43.33	6	43.97	43.20	0	36,354	0.00%
2023/10/04	15	42.95	7	43.01	43.00	8	36,541	0.02%
2023/10/03	14	43.91	21	43.88	43.70	-7	36,799	-0.02%
2023/10/02	36	43.44	26	43.76	43.65	10	36,713	0.03%
2023/09/28	18	42.05	10.1	41.98	42.00	7.9	36,905	0.02%
2023/09/27	2	40.63	4	41.30	41.30	-2	37,408	-0.01%
2023/09/26	19	41.84	56.4	41.79	41.00	-37.4	37,954	-0.10%
2023/09/25	9	41.59	12	41.78	41.55	-3	38,175	-0.01%
2023/09/22	16	41.33	21	41.47	41.75	-5	38,225	-0.01%
2023/09/21	6	40.60	5	40.62	40.75	1	38,127	0.00%
2023/09/20	17	42.04	19.1	41.87	41.40	-2.1	38,057	-0.01%
2023/09/19	5	41.86	4	41.96	41.55	1	37,914	0.00%
2023/09/18	14	41.71	6	42.15	41.65	8	37,833	0.02%
2023/09/15	40.1	42.54	31	42.83	42.80	9.1	37,744	0.02%
2023/09/14	21	42.73	15	42.44	42.45	6	37,609	0.02%
2023/09/13	60.1	41.84	80	41.24	41.75	-19.9	37,516	-0.05%
2023/09/12	22	42.01	33	42.65	41.80	-11	37,445	-0.03%
2023/09/11	37	43.01	42	42.14	42.45	-5	37,416	-0.01%
2023/09/08	82.1	44.69	38	44.87	44.25	44.1	37,217	0.12%
2023/09/07	14	45.88	19	45.77	45.90	-5	37,063	-0.01%
2023/09/06	13.6	45.84	46	45.38	45.35	-32.5	36,937	-0.09%
2023/09/05	21	44.85	20.1	45.03	45.05	0.9	36,983	0.00%
2023/09/04	91.1	44.25	98.1	44.04	44.25	-7	36,919	-0.02%
2023/09/01	162.4	45.87	159	45.89	45.00	3.3	36,767	0.01%	大買/大賣/
2023/08/31	61.6	46.06	111	46.46	47.30	-49.4	36,176	-0.14%	大賣/
2023/08/30	93	45.22	101	45.13	44.90	-8	35,617	-0.02%	大賣/
2023/08/29	82.1	44.36	103.1	44.60	44.25	-21	35,377	-0.06%	大賣/
2023/08/28	69	43.54	47.6	43.49	43.35	21.4	35,034	0.06%
2023/08/25	63.1	45.10	54.2	44.98	44.85	8.9	34,620	0.03%
2023/08/24	100.2	46.98	102.2	47.32	45.85	-2.1	34,453	-0.01%	大賣/
2023/08/23	84.1	45.77	47	46.11	45.95	37.1	33,826	0.11%
2023/08/22	25	47.18	33.1	47.43	46.65	-8.1	33,226	-0.02%
2023/08/21	61.2	46.89	22.1	46.76	46.20	39.1	32,652	0.12%
2023/08/18	149.2	49.12	137.2	49.39	47.40	12.1	32,034	0.04%	大買/大賣/
2023/08/17	56.1	48.02	29.5	48.01	48.05	26.6	30,405	0.09%
2023/08/16	37.1	47.20	43.2	47.18	48.90	-6	29,604	-0.02%
2023/08/15	6	46.62	18.8	46.52	46.80	-12.8	28,593	-0.04%
2023/08/14	21.1	45.00	14.1	45.62	45.25	7	28,431	0.02%
2023/08/11	39.1	45.53	6.3	45.13	45.40	32.8	28,255	0.12%
2023/08/10	33.3	44.15	28	44.37	43.80	5.3	28,089	0.02%
2023/08/09	66.1	48.57	11.3	47.63	48.10	54.9	27,736	0.20%
2023/08/08	47.1	49.88	128.5	49.75	50.60	-81.4	27,426	-0.30%	大賣/
2023/08/07	23	48.75	44.1	48.90	49.15	-21	27,056	-0.08%
2023/08/04	58.1	44.90	34.2	46.11	47.00	23.9	26,718	0.09%
2023/08/02	45.2	43.30	50	43.90	43.20	-4.9	26,388	-0.02%
2023/08/01	28.9	46.08	19.8	45.76	45.60	9.1	26,018	0.03%
2023/07/31	229.3	47.22	153.5	47.78	44.95	75.8	25,697	0.30%	大買/大賣/
2023/07/28	144.1	46.45	259	46.11	48.20	-114.9	23,253	-0.49%	大買/大賣/鉅額交易
2023/07/27	20	42.19	51.5	42.70	43.85	-31.5	20,763	-0.15%
2023/07/26	133.8	40.84	159.1	40.70	39.90	-25.2	19,539	-0.13%	大買/大賣/
2023/07/25	170	38.60	23	39.04	39.05	147	16,965	0.87%	大買/鉅額交易
2023/07/24	76	34.51	76	34.75	35.50	0	16,570	0.00%
2023/07/21	44	31.50	38.5	31.61	32.30	5.6	15,148	0.04%
2023/07/20	37.4	30.76	4	30.63	30.70	33.4	14,276	0.23%
2023/07/19	85.4	31.39	38	31.45	30.80	47.4	13,783	0.34%
2023/07/18	63	32.45	52.1	32.59	33.25	10.9	12,585	0.09%
2023/07/17	77.1	29.98	20	29.99	30.25	57.1	10,657	0.54%
2023/07/14	68	29.61	43.1	29.77	30.45	25	9,851	0.25%
2023/07/13	96	29.30	174	29.44	29.00	-78	9,083	-0.86%	大賣/
2023/07/12	14.1	27.96	4	28.00	28.10	10.1	8,336	0.12%
2023/07/11	67	28.22	16	27.74	28.00	51	8,194	0.62%
2023/07/10	16	27.67	12.1	27.95	27.65	3.9	8,027	0.05%
2023/07/07	14	26.78	16	26.66	26.60	-2	8,024	-0.02%
2023/07/06	40	28.26	33	28.18	27.50	7	7,774	0.09%
2023/07/05	22	26.94	27.1	27.42	27.55	-5.1	7,076	-0.07%
2023/07/04	8	25.93	14.1	25.81	25.90	-6.1	6,408	-0.09%
2023/07/03	2	24.48	9.1	24.28	24.30	-7.1	5,833	-0.12%
2023/06/30	17	22.89	4	22.93	23.00	13	5,504	0.24%
2023/06/29	2	22.05	2	22.20	22.50	0	5,433	0.00%
2023/06/28	3	22.88	1	22.85	22.80	2	5,557	0.04%
2023/06/27	0	0.00	44	22.86	22.75	-44	5,579	-0.79%
2023/06/26	0	22.95	0	0.00	22.80	0	5,702	0.00%
2023/06/21	0	23.15	1	23.55	23.45	-1	5,727	-0.02%
2023/06/20	0	0.00	1	23.25	23.20	-1	5,728	-0.02%
2023/06/19	0	23.40	11	23.37	23.25	-11	5,695	-0.19%
2023/06/16	1.1	23.17	1	23.45	23.15	0.1	5,648	0.00%
2023/06/15	5.1	23.66	0	0.00	23.90	5.1	5,535	0.09%
2023/06/14	11	23.75	4	24.07	24.20	7	5,410	0.13%
2023/06/13	6	23.41	5	23.45	23.30	1	5,251	0.02%
2023/06/12	15	23.05	10	22.84	22.95	5	5,123	0.10%
2023/06/09	19	23.23	3	23.08	23.00	16	5,023	0.32%
2023/06/08	6	22.39	22	22.35	22.50	-16	4,730	-0.34%
2023/06/07	4	22.10	3	22.13	22.05	1	4,611	0.02%
2023/06/06	10	21.65	11	21.55	21.90	-1	4,569	-0.02%
2023/06/05	18	22.01	8	21.93	21.65	10	4,642	0.22%
2023/06/02	0	0.00	1	21.15	21.10	-1	4,455	-0.02%
2023/06/01	2	21.35	7	21.16	20.95	-5	4,403	-0.11%
2023/05/31	2	21.13	1	20.80	21.15	1	4,377	0.02%
2023/05/30	14	21.04	2	20.83	20.70	12	4,251	0.28%
2023/05/26	2	19.80	0	0.00	19.80	2	3,892	0.05%
2023/05/22	0	0.00	0.2	19.35	19.55	-0.2	4,008	0.00%
2023/05/19	1	19.30	0	0.00	19.20	1	4,178	0.02%
2023/05/18	0	19.25	0	0.00	19.25	0	4,240	0.00%
2023/05/17	0	19.00	0	0.00	19.05	0	4,230	0.00%
2023/05/15	1	18.65	0	0.00	18.65	1	4,242	0.02%
2023/05/12	0	0.00	1	18.90	18.80	-1	4,260	-0.02%
2023/05/11	0	0.00	1	18.90	18.80	-1	4,278	-0.02%
2023/05/09	0	0.00	2	19.45	19.40	-2	4,290	-0.05%
2023/05/08	1	19.60	0	0.00	19.50	1	4,326	0.02%
2023/05/05	2	19.38	0	0.00	19.60	2	4,428	0.05%
2023/05/04	1	19.30	1	19.20	19.20	0	4,823	0.00%
2023/05/03	1	19.35	1	19.35	19.35	0	4,895	0.00%
2023/04/28	5	19.85	0	0.00	19.55	5	4,937	0.10%
2023/04/27	0	19.60	15	19.50	19.45	-15	4,925	-0.30%
2023/04/26	1	19.70	1	19.60	19.60	0	4,900	0.00%
2023/04/25	1	20.15	1	19.75	19.75	0	4,886	0.00%
2023/04/24	1	20.20	5	20.20	20.20	-4	4,843	-0.08%
2023/04/21	2	20.60	9	20.54	20.30	-7	4,835	-0.14%
2023/04/20	1	20.95	2	20.85	20.85	-1	4,793	-0.02%
2023/04/19	2	21.42	3	21.37	21.30	-1	4,767	-0.02%
2023/04/18	8	21.58	2	21.70	21.50	6	4,745	0.13%
2023/04/17	25	22.26	13	22.04	22.00	12	4,654	0.26%
2023/04/14	1	21.50	6	21.19	21.15	-5	4,295	-0.12%
2023/04/13	11	21.53	3	21.63	21.50	8	4,222	0.19%
2023/04/12	5	22.27	2	21.13	22.35	3	4,060	0.07%
2023/04/11	0	0.00	30	20.59	20.50	-30	3,660	-0.82%
2023/04/07	1	20.90	3	20.77	20.70	-2	3,632	-0.06%
2023/04/06	0	0.00	20	20.95	21.00	-20	3,597	-0.56%
2023/03/31	0	0.00	5	20.65	20.55	-5	3,551	-0.14%
2023/03/30	3	20.73	1	20.55	20.50	2	3,523	0.06%
2023/03/29	27	20.90	2	20.78	20.65	25	3,476	0.72%
2023/03/28	8	20.43	1	20.70	20.50	7	3,280	0.21%
2023/03/27	40	20.74	1	20.85	20.90	39	3,200	1.22%
2023/03/24	61	20.25	22	20.38	20.20	39	3,048	1.28%
2023/03/23	2	19.95	5	20.10	20.10	-3	2,977	-0.10%
2023/03/22	0	19.90	1	19.80	19.75	-1	2,936	-0.03%
2023/03/21	0	19.80	5.3	19.82	19.75	-5.3	2,943	-0.18%
2023/03/20	0	19.75	0	0.00	19.65	0	2,959	0.00%
2023/03/17	0	19.80	0	0.00	19.75	0	3,004	0.00%
2023/03/16	0	0.00	1	19.35	19.45	-1	3,129	-0.03%
2023/03/15	1	20.10	8	19.89	19.85	-7	3,133	-0.22%
2023/03/14	0	20.05	0	0.00	19.95	0	3,158	0.00%
2023/03/13	0	19.97	0	0.00	20.15	0	3,213	0.00%
2023/03/10	1	20.26	0.3	20.45	20.30	0.7	3,243	0.02%
2023/03/09	5	20.95	8	20.86	20.95	-3	3,258	-0.09%
2023/03/08	14	20.84	8	20.40	21.00	6	3,202	0.19%
2023/03/07	1	20.30	1	20.35	20.35	0	3,044	0.00%
2023/03/06	5	20.05	0	0.00	20.00	5	3,009	0.17%
2023/03/03	6	20.19	2	20.10	20.05	4	2,986	0.13%
2023/03/02	0	19.90	0	0.00	19.80	0	2,928	0.00%
2023/03/01	0	0.00	1	19.95	19.85	-1	3,012	-0.03%
2023/02/24	4	20.04	0	0.00	19.65	4	2,970	0.13%
2023/02/23	0	0.00	1	19.95	19.90	-1	2,938	-0.03%
2023/02/21	0	0.00	0	19.55	19.55	0	2,966	0.00%
2023/02/20	1	19.85	2	19.88	19.90	-1	3,043	-0.03%
2023/02/17	2	19.78	6	19.88	20.00	-4	3,226	-0.12%
2023/02/16	2	19.38	0	19.65	19.55	2	3,076	0.06%
2023/02/15	0	0.00	2	18.90	19.00	-2	3,053	-0.07%
2023/02/14	0	19.10	0	0.00	19.05	0	3,063	0.00%
2023/02/08	0	19.65	0	0.00	19.55	0	3,110	0.00%
2023/02/07	0	0.00	2	19.55	19.65	-2	3,118	-0.06%
2023/02/06	0	19.50	16	19.47	19.65	-16	3,110	-0.51%
2023/02/03	13	19.85	0	0.00	19.80	13	3,090	0.42%
2023/02/02	12	19.82	3	19.75	20.10	9	3,004	0.30%
2023/02/01	0	0.00	1	18.90	18.85	-1	2,602	-0.04%
2023/01/31	1	18.75	3	18.58	18.60	-2	2,511	-0.08%
2023/01/30	0	0.00	2	18.13	18.10	-2	2,455	-0.08%
2023/01/16	1	17.80	0	0.00	17.80	1	2,455	0.04%
2023/01/13	0	0.00	13	17.80	17.80	-13	2,460	-0.53%
2023/01/11	0	18.20	0	0.00	18.25	0	2,461	0.00%
2023/01/10	0	18.10	0	0.00	18.15	0	2,461	0.00%
2023/01/04	0	0.00	2	17.80	17.60	-2	2,504	-0.08%
2022/12/28	0	0.00	4	17.54	17.40	-4	2,548	-0.16%
2022/12/22	5	17.90	0	0.00	17.90	5	2,618	0.19%
2022/12/19	1	18.10	0	0.00	18.05	1	2,641	0.04%
2022/12/16	0	0.00	3	18.20	18.15	-3	2,647	-0.11%
2022/12/14	0	0.00	1	18.45	18.45	-1	2,659	-0.04%
2022/12/13	2	18.20	2	18.30	18.20	0	2,666	0.00%
2022/12/12	3	18.40	0	0.00	18.25	3	2,663	0.11%
2022/12/09	3	19.00	4	18.84	18.55	-1	2,660	-0.04%
2022/12/08	1	19.30	2	19.20	19.00	-1	2,651	-0.04%
2022/12/06	0	18.85	0.1	18.90	18.70	-0.1	2,504	0.00%
2022/12/02	1	19.00	0	0.00	19.05	1	2,456	0.04%
2022/12/01	0	0.00	1	18.85	18.80	-1	2,420	-0.04%
2022/11/30	0	0.00	1	18.75	18.70	-1	2,374	-0.04%
2022/11/28	0	0.00	1	18.65	18.40	-1	2,434	-0.04%
2022/11/25	0	0.00	8	18.65	18.50	-8	2,437	-0.33%
2022/11/24	1	19.10	0	0.00	18.70	1	2,438	0.04%
2022/11/23	1	19.05	8	18.93	19.05	-7	2,413	-0.29%
2022/11/22	0	0.00	1	18.55	18.55	-1	2,353	-0.04%
2022/11/21	2	18.78	3	18.55	18.50	-1	2,510	-0.04%
2022/11/18	1.1	19.11	15	18.70	18.55	-13.9	2,545	-0.55%
2022/11/17	2	18.70	0	0.00	18.70	2	2,492	0.08%
2022/11/16	5	18.60	6	18.57	18.55	-1	2,530	-0.04%
2022/11/15	0	0.00	7	18.34	18.85	-7	2,478	-0.28%
2022/11/14	0	0.00	1	17.75	17.70	-1	2,369	-0.04%
2022/11/11	0	0.00	1	17.90	17.75	-1	2,440	-0.04%
2022/11/10	5	17.60	0	0.00	17.55	5	2,592	0.19%
2022/11/08	0	0.00	3	17.32	17.10	-3	2,750	-0.11%
2022/11/07	10	17.35	5	17.30	17.30	5	2,897	0.17%
2022/11/04	5	17.28	5	17.30	17.20	0	2,971	0.00%
2022/11/03	5	17.10	3	16.88	17.25	2	2,930	0.07%
2022/11/02	4	16.63	0	0.00	16.70	4	2,904	0.14%
2022/11/01	2	16.60	0	0.00	16.60	2	2,923	0.07%
2022/10/28	0	15.95	0	0.00	15.70	0	3,114	0.00%
2022/10/27	1	15.80	0	0.00	15.85	1	3,148	0.03%
2022/10/24	0	0.00	3	16.10	15.75	-3	3,236	-0.09%
2022/10/18	5	15.90	0	0.00	15.90	5	3,289	0.15%
2022/10/14	2	15.25	0	0.00	15.70	2	3,343	0.06%
2022/10/13	3	14.70	0	0.00	14.70	3	3,378	0.09%
2022/10/07	0	0.00	0	17.05	17.00	0	3,350	0.00%
2022/10/05	0	0.00	1	17.20	17.10	-1	3,339	-0.03%
2022/09/27	0	0.00	1	16.30	16.30	-1	3,292	-0.03%
2022/09/26	0	0.00	1	16.15	15.90	-1	3,302	-0.03%
2022/09/23	1	17.45	2	17.15	17.10	-1	3,315	-0.03%
2022/09/22	1	17.15	1	17.50	17.50	0	3,349	0.00%
2022/09/21	0	0.00	7	17.24	17.10	-7	3,337	-0.21%
2022/09/19	0	0.00	1	17.40	17.40	-1	3,328	-0.03%
2022/09/16	10	17.86	0	0.00	17.75	10	3,338	0.30%
2022/09/14	1	17.55	1	17.75	17.75	0	3,341	0.00%
2022/09/12	0	0.00	5	18.00	17.75	-5	3,389	-0.15%
2022/09/07	0	0.00	1	17.30	17.15	-1	3,413	-0.03%
2022/09/06	1	17.30	0	0.00	17.30	1	3,410	0.03%
2022/09/05	1	17.70	0	0.00	17.70	1	3,407	0.03%
2022/09/02	2	18.38	3	18.40	18.20	-1	3,390	-0.03%
2022/08/30	6	18.48	0	0.00	18.45	6	3,360	0.18%
2022/08/29	0	0.00	7	18.45	18.30	-7	3,335	-0.21%
2022/08/26	17	19.01	0	0.00	19.10	17	3,304	0.51%
2022/08/25	0	0.00	6	18.65	18.75	-6	3,157	-0.19%
2022/08/24	4	18.60	13	18.46	18.45	-9	3,140	-0.29%
2022/08/23	0	0.00	5	18.45	18.45	-5	3,237	-0.15%
2022/08/22	2	18.80	2	18.70	18.80	0	3,290	0.00%
2022/08/19	6	18.47	5	18.71	18.80	1	3,341	0.03%
2022/08/18	15	18.45	6	18.46	18.50	9	3,220	0.28%
2022/08/17	15	18.13	14	18.23	18.25	1	3,128	0.03%
2022/08/16	9	17.73	8	17.63	17.75	1	2,945	0.03%
2022/08/15	6	17.17	3	17.35	17.50	3	2,815	0.11%
2022/08/12	17.3	17.11	89	17.09	17.10	-71.7	2,756	-2.60%
2022/08/11	0	0.00	1	16.30	16.85	-1	2,625	-0.04%
2022/08/10	1	15.85	0	0.00	15.95	1	2,589	0.04%
2022/08/09	8	16.08	2	16.10	16.00	6	2,649	0.23%
2022/08/08	1	16.10	0	0.00	16.20	1	2,689	0.04%
2022/08/05	2	16.80	0	0.00	16.25	2	2,775	0.07%
2022/08/04	7	15.90	0	0.00	16.20	7	2,683	0.26%
2022/08/01	8	16.39	5	16.30	16.25	3	2,634	0.11%
2022/07/29	1	16.30	0	0.00	16.40	1	2,662	0.04%
2022/07/28	2	15.95	0	0.00	15.95	2	2,638	0.08%
2022/07/27	0	0.00	1	15.70	15.80	-1	2,603	-0.04%
2022/07/25	1	15.60	0	0.00	15.60	1	2,603	0.04%
2022/07/21	10	15.60	10	15.90	15.90	0	2,630	0.00%
2022/07/20	2	16.50	0	0.00	16.50	2	2,594	0.08%
2022/07/14	3	16.15	0	0.00	16.10	3	2,543	0.12%
2022/07/13	3	15.70	3	15.65	15.65	0	2,542	0.00%
2022/07/08	0	0.00	1	16.05	16.05	-1	2,580	-0.04%
2022/07/07	1	15.60	6	15.54	15.60	-5	2,571	-0.19%
2022/07/06	6	15.28	0	0.00	15.00	6	2,566	0.23%
2022/07/05	1	15.65	5	15.72	15.70	-4	2,569	-0.16%
2022/07/04	10	15.35	5	15.25	15.25	5	2,572	0.19%
2022/06/30	22	16.84	0	0.00	16.05	22	2,536	0.87%
2022/06/29	60	16.98	0	0.00	17.10	60	2,499	2.40%
2022/06/27	4	17.58	60	17.65	17.60	-56	2,499	-2.24%
2022/06/24	60	17.09	1	17.15	17.10	59	2,488	2.37%
2022/06/23	1	16.80	0	0.00	16.80	1	2,483	0.04%
2022/06/22	1	17.40	0	0.00	17.00	1	2,467	0.04%
2022/06/21	1	17.55	65	17.71	17.75	-64	2,449	-2.61%
2022/06/20	60	17.05	0	0.00	17.00	60	2,451	2.45%
2022/06/17	2	17.85	0	0.00	17.80	2	2,430	0.08%
2022/06/16	6	18.68	1	19.10	18.50	5	2,392	0.21%
2022/06/13	1	19.10	0	0.00	19.10	1	2,397	0.04%
2022/06/10	1	20.15	2	20.00	20.00	-1	2,386	-0.04%
2022/06/07	1	20.80	1	20.70	20.65	0	2,382	0.00%
2022/06/01	0	0.00	2	21.20	21.05	-2	2,476	-0.08%
2022/05/31	14	21.28	1	21.25	21.30	13	2,446	0.53%
2022/05/30	10	20.86	6	20.97	21.15	4	2,343	0.17%
2022/05/27	6	20.76	8	20.62	20.65	-2	2,236	-0.09%
2022/05/26	3	20.17	3	20.20	20.00	0	2,153	0.00%
2022/05/25	0	0.00	1	20.15	20.25	-1	2,184	-0.05%
2022/05/24	0	0.00	0	20.35	19.95	0	2,229	0.00%
2022/05/23	1	20.35	0	0.00	20.25	1	2,221	0.05%
2022/05/16	1	20.30	0	0.00	20.00	1	2,114	0.05%
2022/05/13	2	20.15	2	20.25	20.10	0	2,068	0.00%
2022/05/12	0	0.00	21	19.70	19.70	-21	1,991	-1.05%
2022/05/11	24	19.89	0	0.00	19.70	24	1,957	1.23%
2022/05/06	2	20.10	0	0.00	20.40	2	1,947	0.10%
2022/05/05	0	0.00	1	19.90	19.95	-1	1,911	-0.05%
2022/04/25	1	18.70	0	0.00	18.65	1	2,092	0.05%
2022/04/22	2	19.68	3	19.83	19.70	-1	2,090	-0.05%
2022/04/21	0	0.00	2	20.20	20.00	-2	2,135	-0.09%
2022/04/20	0	0.00	1	20.15	20.10	-1	2,148	-0.05%
2022/04/19	1	19.85	1	20.25	19.85	0	2,199	0.00%
2022/04/18	0	0.00	0	19.82	19.70	0	2,256	0.00%
2022/04/15	1	19.95	0	0.00	19.95	1	2,276	0.04%
2022/04/13	2	20.65	0	0.00	20.70	2	2,392	0.08%
2022/04/12	0	0.00	1	20.30	20.20	-1	2,452	-0.04%
2022/04/11	0	0.00	5	20.80	20.45	-5	2,480	-0.20%
2022/04/08	5	20.99	0	0.00	21.05	5	2,524	0.20%
2022/04/06	1	21.90	0	0.00	21.70	1	2,729	0.04%
2022/04/01	3	22.25	10	22.30	22.30	-7	2,800	-0.25%
2022/03/31	0	0.00	6	22.47	22.45	-6	2,905	-0.21%
2022/03/30	0	22.90	0	0.00	22.75	0	3,446	0.00%
2022/03/28	0	22.50	2	22.50	22.55	-2	3,635	-0.05%
2022/03/24	0	0.00	1	22.65	22.80	-1	3,678	-0.03%
2022/03/23	1	23.00	2	23.00	22.80	-1	3,720	-0.03%
2022/03/22	3	23.02	0	0.00	22.95	3	3,750	0.08%
2022/03/18	3	22.20	2	22.20	22.50	1	3,815	0.03%
2022/03/17	0	0.00	1	21.75	22.05	-1	3,936	-0.03%
2022/03/16	1	21.05	2	21.43	21.10	-1	3,959	-0.03%
2022/03/15	1	21.20	0	0.00	21.20	1	4,129	0.02%
2022/03/14	0	0.00	1	22.15	22.00	-1	4,293	-0.02%
2022/03/10	2	21.90	0	0.00	21.90	2	4,678	0.04%
2022/03/09	0	21.35	0	0.00	21.30	0	4,772	0.00%
2022/03/08	3	21.50	0	0.00	20.90	3	5,123	0.06%
2022/03/07	0	22.33	5	22.10	22.20	-5	5,222	-0.10%
2022/03/04	0	23.33	0	0.00	23.05	0	5,277	0.00%
2022/03/03	0	23.44	0	0.00	23.35	0	5,345	0.00%
2022/03/02	0	23.20	0	0.00	23.40	0	5,427	0.00%
2022/02/24	2	22.55	0	0.00	22.35	2	5,639	0.04%
2022/02/22	2	23.00	12	23.13	23.05	-10	5,874	-0.17%
2022/02/18	0	0.00	1	23.50	23.80	-1	6,058	-0.02%
2022/02/15	0	0.00	3	23.50	23.20	-3	6,357	-0.05%
2022/02/14	3	23.05	0	0.00	23.20	3	6,539	0.05%
2022/02/11	0	0.00	4.1	24.06	24.05	-4.1	6,605	-0.06%
2022/02/10	2	24.55	0	0.00	24.50	2	6,711	0.03%
2022/02/09	0	0.00	7	24.01	24.20	-7	6,795	-0.10%
2022/02/08	0	0.00	1	23.50	23.50	-1	6,828	-0.01%
2022/01/26	3	22.95	1	22.80	22.70	2	7,002	0.03%
2022/01/25	9	23.04	6	22.71	22.70	3	7,087	0.04%
2022/01/24	0	0.00	1	23.15	23.10	-1	7,187	-0.01%
2022/01/21	0	0.00	5	23.70	23.60	-5	7,435	-0.07%
2022/01/20	2	24.00	4	24.40	24.35	-2	7,539	-0.03%
2022/01/18	1	24.65	4.8	24.92	24.65	-3.8	7,734	-0.05%
2022/01/13	11	24.22	1	24.15	24.20	10	7,744	0.13%
2022/01/12	3	24.07	0	0.00	24.25	3	7,828	0.04%
2022/01/11	3	24.50	0	0.00	24.40	3	7,860	0.04%
2022/01/07	4	25.10	1	24.90	24.85	3	7,898	0.04%
2022/01/06	0	0.00	1	25.15	25.65	-1	7,954	-0.01%
2022/01/05	2	25.50	5	25.60	25.40	-3	7,983	-0.04%
2022/01/04	0	0.00	12	25.92	25.90	-12	7,991	-0.15%
2022/01/03	3	26.02	0	0.00	26.00	3	8,047	0.04%
2021/12/30	0	0.00	5	26.45	26.50	-5	8,119	-0.06%
2021/12/29	1	25.90	0	0.00	25.90	1	8,022	0.01%
2021/12/28	0	0.00	1	26.70	26.10	-1	8,111	-0.01%
2021/12/27	1	26.25	3	26.35	26.30	-2	8,177	-0.02%
2021/12/24	27	26.54	9	26.29	26.10	18	8,241	0.22%
2021/12/23	15	25.83	6	25.83	26.00	9	7,860	0.11%
2021/12/22	1	24.90	0.3	24.95	24.95	0.7	8,015	0.01%
2021/12/21	3	24.93	3	25.05	24.95	0	8,057	0.00%
2021/12/20	3	24.93	0	0.00	25.00	3	8,097	0.04%
2021/12/17	15	25.25	3	25.40	25.30	12	8,264	0.15%
2021/12/16	0	0.00	7	25.86	25.80	-7	8,364	-0.08%
2021/12/15	0	0.00	10	25.55	25.40	-10	8,423	-0.12%
2021/12/14	7	25.41	0.1	25.35	25.30	6.9	8,502	0.08%
2021/12/13	19.1	26.75	18	26.34	26.25	1.1	8,512	0.01%
2021/12/10	1	25.90	0	0.00	25.95	1	8,451	0.01%
2021/12/09	8	26.27	5	26.65	25.95	3	8,501	0.04%
2021/12/08	16	26.65	11	26.80	26.65	5	8,413	0.06%
2021/12/07	0.1	26.60	36.2	26.52	26.95	-36.2	8,399	-0.43%
2021/12/06	5	25.47	0	0.00	25.75	5	8,303	0.06%
2021/12/03	0	0.00	6	25.82	25.85	-6	8,521	-0.07%
2021/12/02	21.2	25.91	19.7	25.79	25.55	1.5	8,803	0.02%
2021/12/01	3	25.32	34	25.40	25.70	-31	9,548	-0.32%
2021/11/30	3	24.55	7	24.94	25.00	-4	10,084	-0.04%
2021/11/29	9	23.40	8	23.94	23.80	1	10,567	0.01%
2021/11/26	12	24.13	2	23.85	23.80	10	10,922	0.09%
2021/11/25	16	24.72	1	24.90	24.65	15	11,169	0.13%
2021/11/24	0	0.00	1	25.15	25.10	-1	11,330	-0.01%
2021/11/23	15	25.06	2	24.85	24.85	13	11,723	0.11%
2021/11/22	4	25.99	3	26.07	25.70	1	11,838	0.01%
2021/11/19	2	25.53	1	25.45	25.30	1	12,071	0.01%
2021/11/18	9	25.72	1	25.40	25.35	8	12,392	0.06%
2021/11/17	2	25.88	8	26.07	25.85	-6	12,602	-0.05%
2021/11/16	1	25.35	3	25.45	25.50	-2	12,816	-0.02%
2021/11/15	3	25.77	2	25.75	25.75	1	13,149	0.01%
2021/11/12	8	25.34	0.4	25.40	25.40	7.6	13,512	0.06%
2021/11/11	8	26.07	0	0.00	25.90	8	13,878	0.06%
2021/11/10	1	25.60	4	25.54	25.85	-3	14,082	-0.02%
2021/11/09	10	25.70	8	25.70	25.50	2	14,523	0.01%
2021/11/08	1	25.50	16	25.46	25.30	-15	14,856	-0.10%
2021/11/05	2	25.05	0	0.00	25.05	2	15,420	0.01%
2021/11/04	7	25.09	13	25.27	24.85	-6	16,066	-0.04%
2021/11/03	0	0.00	2	24.80	24.80	-2	16,887	-0.01%
2021/11/02	24	24.85	2	25.35	24.60	22	17,873	0.12%
2021/11/01	18	25.33	16	25.33	25.20	2	19,361	0.01%
2021/10/29	24	24.84	4	24.85	24.80	20	20,593	0.10%
2021/10/28	3	25.17	1	25.45	25.30	2	21,082	0.01%
2021/10/27	5	24.85	7	24.83	24.85	-2	23,640	-0.01%
2021/10/26	4	24.73	2	25.25	24.20	2	24,613	0.01%
2021/10/25	0	0.00	14	24.71	24.85	-14	24,828	-0.06%
2021/10/22	7	24.59	3	24.68	24.70	4	25,269	0.02%
2021/10/21	10	24.45	9	24.41	24.35	1	25,652	0.00%
2021/10/20	2	24.70	1	24.80	24.70	1	26,475	0.00%
2021/10/19	1	24.25	3	24.38	24.20	-2	27,356	-0.01%
2021/10/18	0	0.00	1	23.80	23.55	-1	27,947	0.00%
2021/10/15	11	24.15	12	24.02	24.05	-1	28,306	0.00%
2021/10/14	12	23.13	6	23.43	23.35	6	28,607	0.02%
2021/10/13	1	22.85	13	23.33	22.90	-12	28,736	-0.04%
2021/10/12	2	23.65	0	0.00	23.65	2	28,824	0.01%
2021/10/08	0	0.00	4	24.88	24.30	-4	28,979	-0.01%
2021/10/07	3	24.47	6	24.38	24.50	-3	29,468	-0.01%
2021/10/06	5	23.77	1	23.85	23.35	4	30,035	0.01%
2021/10/05	2	23.90	10	23.90	24.00	-8	30,507	-0.03%
2021/10/04	4	24.50	23	23.98	23.15	-19	30,659	-0.06%
2021/10/01	1	24.00	2	24.38	24.00	-1	31,560	0.00%
2021/09/30	1	24.65	9	24.71	25.40	-8	31,833	-0.03%
2021/09/29	4	24.68	6	24.91	24.45	-2	31,939	-0.01%
2021/09/28	11	26.45	1	26.55	26.30	10	31,987	0.03%
2021/09/27	11	26.95	8	26.92	26.75	3	32,062	0.01%
2021/09/24	3	27.48	9	27.27	27.10	-6	32,188	-0.02%
2021/09/23	3	27.00	3	26.70	27.00	0	32,151	0.00%
2021/09/22	0	0.00	3	25.95	26.05	-3	32,242	-0.01%
2021/09/17	4	26.74	4	26.44	26.90	0	32,593	0.00%
2021/09/16	11	26.80	6	26.65	26.50	5	32,894	0.02%
2021/09/15	9	26.89	17	26.72	26.55	-8	33,411	-0.02%
2021/09/14	3	27.32	14	27.26	27.05	-11	33,577	-0.03%
2021/09/13	4	27.64	2	27.33	27.30	2	33,755	0.01%
2021/09/10	8	27.69	23	27.49	27.85	-15	33,973	-0.04%
2021/09/09	12	27.69	3	27.57	27.95	9	34,599	0.03%
2021/09/08	6	27.15	11	27.04	26.80	-5	34,685	-0.01%
2021/09/07	21	27.84	8	28.56	27.70	13	34,619	0.04%
2021/09/06	59	29.68	37	30.01	28.90	22	34,423	0.06%
2021/09/03	13	28.99	44	28.97	29.40	-31	33,588	-0.09%
2021/09/02	56	28.93	42	28.80	27.90	14	33,244	0.04%
2021/09/01	36	28.77	39	28.66	29.00	-3	33,869	-0.01%
2021/08/31	11	27.65	93	28.13	28.45	-82	34,248	-0.24%
2021/08/30	5	27.30	8	27.49	27.60	-3	35,891	-0.01%
2021/08/27	36	27.33	30	27.37	27.00	6	35,986	0.02%
2021/08/26	75	27.26	43	27.07	27.15	32	35,694	0.09%
2021/08/25	80	27.03	35	27.10	27.15	45	35,638	0.13%
2021/08/24	49	26.54	16	26.18	26.45	33	35,385	0.09%
2021/08/23	19	26.34	9	26.63	26.85	10	35,266	0.03%
2021/08/20	4	25.60	27	25.46	25.45	-23	35,380	-0.07%
2021/08/19	13	25.93	10	25.77	25.20	3	35,169	0.01%
2021/08/18	55	26.51	18	25.89	27.35	37	35,150	0.11%
2021/08/17	20	26.89	18	26.75	25.40	2	34,874	0.01%
2021/08/16	0	0.00	30	27.38	27.25	-30	34,484	-0.09%
2021/08/13	41	28.89	14	28.55	27.55	27	34,199	0.08%
2021/08/12	16	29.25	30	29.16	29.70	-14	33,748	-0.04%
2021/08/11	23	29.26	29	29.47	28.25	-6	33,401	-0.02%
2021/08/10	31	29.77	24	29.78	29.80	7	32,830	0.02%
2021/08/09	26	31.47	29	31.34	30.50	-3	32,282	-0.01%
2021/08/06	45	32.02	40	32.27	31.00	5	31,464	0.02%
2021/08/05	90	31.27	54	31.55	32.45	36	30,545	0.12%
2021/08/04	38	29.52	77	29.86	30.70	-39	29,210	-0.13%
2021/08/03	15	27.47	35	28.00	28.20	-20	28,117	-0.07%
2021/08/02	120.1	27.40	41	27.39	27.50	79.1	27,503	0.29%	大買/
2021/07/30	3	25.00	16	26.43	27.00	-13	25,245	-0.05%
2021/07/29	7	24.31	12	24.62	24.55	-5	24,347	-0.02%
2021/07/28	12	23.74	25	24.05	24.75	-13	24,346	-0.05%
2021/07/27	27	24.58	21	24.66	24.40	6	24,156	0.02%
2021/07/26	24	24.95	53	24.90	25.00	-29	23,886	-0.12%
2021/07/23	64	24.07	27	24.44	24.15	37	23,118	0.16%
2021/07/22	23	23.35	23	23.26	23.25	0	22,343	0.00%
2021/07/21	11	22.95	7	22.26	22.25	4	21,957	0.02%
2021/07/20	30	22.82	40	22.82	22.85	-10	22,620	-0.04%
2021/07/19	1	23.00	12	22.88	22.90	-11	22,383	-0.05%
2021/07/16	2	22.25	21	22.58	22.55	-19	22,393	-0.08%
2021/07/15	38	22.09	23	22.18	22.45	15	22,426	0.07%
2021/07/14	46	22.53	257	22.03	22.05	-211	22,276	-0.95%	大賣/鉅額交易
2021/07/13	21	23.04	22	23.01	21.90	-1	21,952	0.00%
2021/07/12	52	22.16	87	22.63	22.55	-35	21,901	-0.16%
2021/07/09	8	21.42	65	21.24	21.25	-57	21,430	-0.27%
2021/07/08	83	22.31	14	22.67	22.10	69	21,306	0.32%
2021/07/07	31	21.46	71	21.49	21.60	-40	20,705	-0.19%
2021/07/06	265	21.53	26	21.40	21.10	239	20,428	1.17%	大買/鉅額交易
2021/07/05	25	21.39	15	21.41	21.40	10	20,435	0.05%
2021/07/02	17	20.73	2	20.65	20.75	15	20,243	0.07%
2021/07/01	5	20.32	6	20.12	20.05	-1	20,198	0.00%
2021/06/30	3	20.65	20	20.95	20.65	-17	20,123	-0.08%
2021/06/29	24	20.96	2	20.75	20.80	22	20,050	0.11%
2021/06/28	24	21.34	81	21.26	21.50	-57	19,872	-0.29%
2021/06/25	48	21.38	7	21.44	21.20	41	19,575	0.21%
2021/06/24	38	21.75	23	21.87	21.90	15	19,586	0.08%
2021/06/23	26	21.27	29	21.27	21.20	-3	19,012	-0.02%
2021/06/22	2	21.08	5	21.09	20.85	-3	18,815	-0.02%
2021/06/21	11	20.90	4	20.91	21.10	7	18,556	0.04%
2021/06/18	108	21.02	17	21.19	21.15	91	18,306	0.50%	大買/
2021/06/17	7	20.30	52.7	20.22	20.70	-45.7	17,562	-0.26%
2021/06/16	1.1	19.88	4	19.76	19.55	-3	17,265	-0.02%
2021/06/15	6	20.43	7	20.30	20.30	-1	17,185	-0.01%
2021/06/11	11	20.23	8	20.13	20.25	3	17,056	0.02%
2021/06/10	27	19.96	37.1	20.00	20.05	-10.1	16,827	-0.06%
2021/06/09	20	20.63	279	20.26	20.25	-259	16,598	-1.56%	大賣/鉅額交易
2021/06/08	289	19.95	21	19.92	20.00	268	15,448	1.73%	大買/鉅額交易
2021/06/07	77.1	19.61	32.1	19.88	19.10	44.9	14,704	0.31%
2021/06/04	7	18.73	4.2	18.79	18.85	2.8	12,765	0.02%
2021/06/03	26	18.49	12.1	18.37	18.55	14	12,534	0.11%
2021/06/02	1	18.35	2.1	18.25	18.30	-1.1	12,459	-0.01%
2021/06/01	10	18.10	11.1	18.32	18.15	-1.1	12,309	-0.01%
2021/05/31	3.2	18.10	3	18.08	18.10	0.2	12,215	0.00%
2021/05/28	25.1	17.92	12	17.89	17.90	13.1	12,079	0.11%
2021/05/27	4.1	17.20	6	17.18	17.40	-1.9	11,834	-0.02%
2021/05/26	21.1	17.43	21	17.27	17.45	0.1	12,021	0.00%
2021/05/25	6	17.10	4	17.08	16.90	2	11,871	0.02%
2021/05/24	0	0.00	3	16.25	16.20	-3	11,893	-0.03%
2021/05/21	5	15.60	0	0.00	15.95	5	11,990	0.04%
2021/05/20	1	15.50	0	0.00	15.45	1	12,375	0.01%
2021/05/19	1	15.00	4	15.10	15.60	-3	12,705	-0.02%
2021/05/18	0	0.00	5	14.55	14.85	-5	12,710	-0.04%
2021/05/17	2	13.50	4	13.85	13.50	-2	12,766	-0.02%
2021/05/13	0	0.00	5	15.50	14.95	-5	12,573	-0.04%
2021/05/12	3	16.70	0	0.00	15.35	3	12,516	0.02%
2021/05/11	1	17.00	2	16.60	16.80	-1	12,440	-0.01%
2021/05/10	2	18.15	1	18.20	18.25	1	12,215	0.01%
2021/05/07	0	0.00	11	18.41	18.50	-11	12,300	-0.09%
2021/05/06	0	0.00	3	18.03	17.35	-3	12,033	-0.02%
2021/05/05	9	18.06	0	0.00	17.20	9	11,972	0.08%
2021/05/03	5	17.73	0	0.00	17.45	5	11,586	0.04%
2021/04/29	3	18.35	0	0.00	18.35	3	11,555	0.03%
2021/04/28	0	0.00	12	18.72	18.60	-12	11,575	-0.10%
2021/04/27	12	18.55	19	18.28	18.70	-7	11,956	-0.06%
2021/04/26	60	18.95	63.6	18.62	18.35	-3.6	11,894	-0.03%
2021/04/22	29	18.06	0	0.00	17.70	29	10,871	0.27%
2021/04/21	13	18.02	7	18.13	18.15	6	10,717	0.06%
2021/04/20	2	17.80	6	17.75	17.80	-4	10,607	-0.04%
2021/04/19	1	17.85	3	17.78	17.90	-2	10,772	-0.02%
2021/04/16	4	18.53	24.1	18.06	18.30	-20.1	10,727	-0.19%
2021/04/15	3	17.10	2	17.60	17.60	1	10,181	0.01%
2021/04/14	4	16.75	11	16.87	17.20	-7	10,212	-0.07%
2021/04/13	11	18.31	10	18.00	17.25	1	10,776	0.01%
2021/04/12	8	17.88	6	17.70	17.70	2	10,629	0.02%
2021/04/09	15	17.56	9	17.57	17.45	6	10,559	0.06%
2021/04/08	5	17.25	0	0.00	17.10	5	10,354	0.05%
2021/04/07	4	16.80	8	16.92	17.05	-4	10,264	-0.04%
2021/04/06	0	0.00	1	16.90	16.90	-1	10,321	-0.01%
2021/04/01	1	16.30	0	0.00	16.40	1	10,648	0.01%
2021/03/31	0	0.00	5	16.60	16.50	-5	10,624	-0.05%
2021/03/30	0	0.00	1	16.80	16.85	-1	10,614	-0.01%
2021/03/29	5	16.86	19	16.99	17.30	-14	10,541	-0.13%
2021/03/26	0	0.00	0.7	16.10	16.20	-0.7	10,275	-0.01%
2021/03/25	4	16.24	0	0.00	16.10	4	10,421	0.04%
2021/03/23	0	16.70	0	0.00	16.30	0	10,945	0.00%
2021/03/22	0	16.45	1	16.35	16.55	-1	10,920	-0.01%
2021/03/19	3	16.23	0	0.00	16.20	3	10,917	0.03%
2021/03/18	2	16.20	0	0.00	16.35	2	10,952	0.02%
2021/03/17	0	16.22	0	0.00	16.15	0	10,932	0.00%
2021/03/16	2	16.35	0	0.00	16.20	2	10,972	0.02%
2021/03/15	0	16.53	0	0.00	16.40	0	11,028	0.00%
2021/03/10	1	16.10	1	16.00	16.05	0	11,412	0.00%
2021/03/08	4	16.59	0	0.00	16.15	4	12,319	0.03%
2021/03/05	1	16.65	0	0.00	16.60	1	12,402	0.01%
2021/03/02	1	17.80	4	17.45	17.25	-3	12,463	-0.02%
2021/02/26	21	17.85	3	18.03	17.85	18	12,353	0.15%
2021/02/25	0	0.00	1	17.35	17.40	-1	12,371	-0.01%
2021/02/24	4	17.38	0	0.00	16.60	4	12,317	0.03%
2021/02/23	5	17.40	7	17.61	17.35	-2	12,135	-0.02%
2021/02/22	6	17.83	12	17.48	17.85	-6	11,991	-0.05%
2021/02/19	1	16.80	1	17.00	16.90	0	11,580	0.00%
2021/02/18	1	16.10	6	16.13	16.10	-5	11,194	-0.04%
2021/02/17	4	16.14	1	16.15	16.15	3	11,239	0.03%
2021/02/05	0	0.00	10	15.25	15.35	-10	11,055	-0.09%
2021/02/02	5	15.27	5	15.18	15.55	0	11,050	0.00%
2021/01/29	2	15.25	2	15.00	14.75	0	10,852	0.00%
2021/01/28	1	15.00	1	15.05	15.15	0	10,602	0.00%
2021/01/27	2	15.40	3	15.55	15.40	-1	10,447	-0.01%
2021/01/26	2	15.98	1	16.05	15.80	1	10,312	0.01%
2021/01/25	1	16.45	10	16.10	16.10	-9	10,241	-0.09%
2021/01/22	4	16.43	10	16.16	16.45	-6	10,108	-0.06%
2021/01/21	11	16.28	5	16.11	16.05	6	9,980	0.06%
2021/01/20	41	16.95	3	16.47	16.45	38	9,854	0.39%
2021/01/19	6	16.22	21	16.24	16.40	-15	9,414	-0.16%
2021/01/18	0	0.00	24	15.64	15.80	-24	9,220	-0.26%
2021/01/15	1	16.10	1	16.25	15.75	0	9,153	0.00%
2021/01/14	5	16.30	25	16.35	16.30	-20	9,056	-0.22%
2021/01/13	0	0.00	3	16.00	16.05	-3	8,970	-0.03%
2021/01/12	15	15.88	19	16.35	15.80	-4	8,918	-0.04%
2021/01/11	13	16.19	6	16.18	16.05	7	8,857	0.08%
2021/01/08	10	15.65	0	0.00	15.55	10	8,787	0.11%
2021/01/07	1	16.10	71.4	16.05	15.85	-70.4	8,952	-0.79%
2021/01/06	454	16.75	431	16.25	15.80	23	8,913	0.26%	大買/大賣/
2021/01/05	36	15.92	4	15.43	16.10	32	8,190	0.39%
2021/01/04	0	0.00	2	15.00	15.35	-2	7,915	-0.03%
2020/12/31	0	0.00	2	15.35	15.05	-2	7,850	-0.03%
2020/12/30	8	15.22	2	15.20	15.25	6	7,787	0.08%
2020/12/29	2	15.50	25	15.64	15.50	-23	7,718	-0.30%
2020/12/28	9	15.91	9	15.79	15.95	0	7,597	0.00%
2020/12/22	5	14.96	7	14.60	14.60	-2	7,008	-0.03%
2020/12/21	8	15.06	8	15.10	15.15	0	6,900	0.00%
2020/12/18	3	14.83	5	14.84	15.05	-2	6,758	-0.03%
2020/12/17	13	14.89	1	14.55	14.85	12	6,558	0.18%
2020/12/16	20	14.35	10	14.30	14.35	10	6,199	0.16%
2020/12/15	1	14.15	0	0.00	14.10	1	6,184	0.02%
2020/12/09	5	14.80	10	14.58	14.70	-5	6,031	-0.08%
2020/12/08	0	0.00	5	14.60	14.65	-5	5,970	-0.08%
2020/12/07	18	15.08	54	14.83	14.85	-36	5,900	-0.61%
2020/12/04	51	14.44	0	0.00	14.65	51	5,694	0.90%
2020/12/03	24	14.62	50	14.30	14.25	-26	5,445	-0.48%
2020/12/02	53	14.32	6	14.68	15.00	47	5,057	0.93%
2020/12/01	9.3	13.18	41	13.32	13.65	-31.7	4,509	-0.70%
2020/11/30	40	13.21	11	13.20	13.20	29	4,363	0.66%
2020/11/26	0	0.00	6	12.80	12.80	-6	4,154	-0.14%
2020/11/25	0	0.00	3	12.55	12.60	-3	4,120	-0.07%
2020/11/24	3	12.63	1	12.55	12.60	2	4,073	0.05%
2020/11/23	11	12.38	0	0.00	12.35	11	3,774	0.29%
2020/11/20	2	11.85	3	11.90	12.15	-1	3,602	-0.03%
2020/11/17	1	11.65	0	0.00	11.70	1	3,460	0.03%
2020/11/16	0	0.00	9	11.67	11.75	-9	3,527	-0.26%
2020/11/12	1	11.30	0	0.00	11.30	1	3,412	0.03%
2020/11/11	3	11.30	1	11.25	11.25	2	3,428	0.06%
2020/11/10	4	11.50	2	11.45	11.45	2	3,445	0.06%
2020/11/09	0	0.00	30	11.15	11.20	-30	3,363	-0.89%
2020/11/06	0	0.00	2	11.35	11.15	-2	3,354	-0.06%
2020/11/04	0	0.00	6	11.10	11.05	-6	3,423	-0.18%
2020/11/02	2	11.05	0	0.00	11.00	2	3,478	0.06%
2020/10/30	0	0.00	20	11.05	11.05	-20	3,487	-0.57%
2020/10/27	2	11.70	2	11.63	11.50	0	3,574	0.00%
2020/10/26	5	11.50	0.4	11.30	11.30	4.6	3,471	0.13%
2020/10/23	0	0.00	1	11.50	11.45	-1	3,468	-0.03%
2020/10/21	0	0.00	1	11.45	11.45	-1	3,539	-0.03%
2020/10/20	50	11.57	0	0.00	11.55	50	3,569	1.40%
2020/10/19	1	11.60	0	0.00	11.60	1	3,593	0.03%
2020/10/16	0	0.00	2	11.85	11.80	-2	3,484	-0.06%
2020/10/15	17	11.86	5	11.82	11.95	12	3,391	0.35%
2020/10/14	0	0.00	10	11.05	11.00	-10	3,170	-0.32%
2020/10/12	0	0.00	4	10.96	10.80	-4	3,204	-0.12%
2020/10/06	0	0.00	1	10.65	10.70	-1	3,361	-0.03%
2020/10/05	5	10.60	0	0.00	10.60	5	3,403	0.15%
2020/09/30	0.4	10.20	30	10.10	10.20	-29.6	3,412	-0.87%
2020/09/28	0	0.00	1	10.25	10.25	-1	3,499	-0.03%
2020/09/21	0	0.00	6	11.12	11.10	-6	3,798	-0.16%
2020/09/18	0	11.05	0	0.00	11.15	0	3,799	0.00%
2020/09/16	0	0.00	1	11.10	11.00	-1	3,812	-0.03%
2020/09/15	33	11.05	0	0.00	11.10	33	3,821	0.86%
2020/09/14	2	10.70	0	0.00	10.70	2	3,893	0.05%
2020/09/08	10	10.65	0	0.00	10.65	10	4,023	0.25%
2020/09/04	0	0.00	10	10.65	10.80	-10	4,056	-0.25%
2020/08/31	2	10.88	0	0.00	10.85	2	4,102	0.05%
2020/08/27	2	11.15	0	0.00	11.20	2	4,198	0.05%
2020/08/26	4	11.15	0	0.00	11.30	4	4,217	0.09%
2020/08/20	0	0.00	5	10.50	10.55	-5	4,367	-0.11%
2020/08/14	0	0.00	1	11.15	11.45	-1	4,338	-0.02%
2020/08/13	10	11.40	60	11.40	11.35	-50	4,304	-1.16%
2020/08/11	0	0.00	1	11.55	11.55	-1	4,280	-0.02%
2020/08/10	21	11.59	8	11.45	11.50	13	4,281	0.30%
2020/08/07	4	11.88	0	0.00	11.90	4	4,265	0.09%
2020/08/06	0	0.00	2	12.00	11.85	-2	4,269	-0.05%
2020/08/05	0	0.00	1	11.90	11.90	-1	4,267	-0.02%
2020/08/04	1	11.75	0	0.00	11.70	1	4,318	0.02%
2020/08/03	30	11.95	0	0.00	11.95	30	4,607	0.65%
2020/07/28	0	0.00	3	11.20	11.00	-3	4,639	-0.06%
2020/07/27	0	0.00	2	11.30	11.25	-2	4,693	-0.04%
2020/07/24	6	11.78	1	11.50	11.55	5	4,802	0.10%
2020/07/23	1	12.05	0	0.00	11.95	1	4,778	0.02%
2020/07/17	3	11.95	0	0.00	11.65	3	5,064	0.06%
2020/07/16	0	0.00	1	11.90	11.95	-1	5,049	-0.02%
2020/07/14	1	11.75	0	0.00	11.75	1	5,139	0.02%
2020/07/13	2	11.80	0	0.00	12.05	2	5,211	0.04%
2020/07/08	10	12.25	0	0.00	12.25	10	5,141	0.19%
2020/07/07	5	12.37	0	0.00	12.25	5	5,105	0.10%
2020/07/06	0	0.00	60	12.50	12.50	-60	5,096	-1.18%
2020/07/03	0	0.00	3	12.75	12.65	-3	5,081	-0.06%
2020/07/02	0	0.00	6	12.33	12.25	-6	4,998	-0.12%
2020/06/30	60	11.79	1	11.90	11.90	59	4,860	1.21%
2020/06/24	1	11.65	1	11.70	11.70	0	4,964	0.00%
2020/06/22	0	0.00	12	11.98	11.90	-12	5,021	-0.24%
2020/06/19	5	11.99	1	12.05	11.90	4	5,021	0.08%
2020/06/18	4	12.28	1	11.75	12.35	3	4,862	0.06%
2020/06/16	2	11.75	0	0.00	11.80	2	4,799	0.04%
2020/06/11	5	12.00	0	0.00	11.70	5	4,832	0.10%
2020/06/03	0	0.00	9	12.09	12.10	-9	4,815	-0.19%
2020/06/02	0	0.00	1	12.20	12.00	-1	4,804	-0.02%
2020/05/22	0	0.00	4	11.41	11.55	-4	4,804	-0.08%
2020/05/21	4	11.48	0	0.00	11.40	4	4,797	0.08%
2020/05/20	0	0.00	10	11.30	11.20	-10	4,760	-0.21%
2020/05/19	4	11.50	1	11.40	11.30	3	4,741	0.06%
2020/05/18	6	11.25	4	11.60	11.30	2	4,741	0.04%
2020/05/15	16	11.59	15	11.90	11.50	1	4,732	0.02%
2020/05/14	23	11.81	22	11.99	11.70	1	4,704	0.02%
2020/05/13	20	12.11	20	12.06	12.10	0	4,681	0.00%
2020/05/12	11	12.14	11.3	12.32	12.15	-0.3	4,672	-0.01%
2020/05/11	19	12.45	43	12.43	12.40	-24	4,636	-0.52%
2020/05/08	49	12.75	44	12.71	12.60	5	4,567	0.11%
2020/05/07	27	12.01	37	11.86	12.00	-10	4,307	-0.23%
2020/05/06	26	11.80	35	11.84	11.75	-9	4,292	-0.21%
2020/05/05	23	11.96	23	12.17	11.95	0	4,264	0.00%
2020/05/04	42	12.05	33	12.02	12.00	9	4,298	0.21%
2020/04/30	16	12.35	19	12.46	12.35	-3	4,270	-0.07%
2020/04/29	43	12.41	61	12.31	12.25	-18	4,229	-0.43%
2020/04/28	10	11.90	10	12.03	11.90	0	4,133	0.00%
2020/04/27	15	12.05	15	12.03	12.00	0	4,184	0.00%
2020/04/24	25	12.08	29	11.97	11.90	-4	4,223	-0.09%
2020/04/23	31	11.86	31	11.75	12.25	0	4,130	0.00%
2020/04/22	0	0.00	30	10.85	11.15	-30	3,913	-0.77%
2020/04/20	2	11.50	0	0.00	11.45	2	3,862	0.05%
2020/04/17	12	11.87	2	11.35	11.35	10	3,884	0.26%
2020/04/16	5	11.20	0	0.00	11.30	5	3,743	0.13%
2020/04/15	5	10.65	1	10.65	10.80	4	3,609	0.11%
2020/04/14	1	10.45	5	10.40	10.30	-4	3,605	-0.11%
2020/04/13	0	0.00	120	10.15	10.05	-120	3,592	-3.34%	大賣/鉅額交易
2020/04/09	90	10.72	0	0.00	10.35	90	3,620	2.49%
2020/04/08	50	10.50	8	10.30	10.50	42	3,707	1.13%
2020/04/07	9	10.21	10	10.29	10.25	-1	3,657	-0.03%
2020/04/06	16	9.82	21	9.76	9.84	-5	3,575	-0.14%
2020/04/01	29	9.82	11	9.66	9.80	18	3,564	0.50%
2020/03/31	53	9.92	8	9.89	9.69	45	3,542	1.27%
2020/03/30	3	9.14	3	9.24	9.48	0	3,417	0.00%
2020/03/27	58	9.69	6	9.70	9.42	52	3,426	1.52%
2020/03/26	6	9.55	5	9.80	9.53	1	3,439	0.03%
2020/03/25	14	9.56	6	9.64	9.56	8	3,470	0.23%
2020/03/24	0	0.00	3	8.91	8.91	-3	3,419	-0.09%
2020/03/23	15	8.47	14	8.50	8.34	1	3,406	0.03%
2020/03/18	1	9.13	33	9.08	8.90	-32	3,326	-0.96%
2020/03/17	3	9.25	0	0.00	8.90	3	3,297	0.09%
2020/03/16	0	0.00	10	9.89	9.82	-10	3,292	-0.30%
2020/03/13	13	10.06	0	0.00	10.20	13	3,247	0.40%
2020/03/12	4	11.60	25	11.11	11.15	-21	3,170	-0.66%
2020/03/11	5	12.65	0	0.00	12.15	5	3,241	0.15%
2020/03/10	3	12.15	2	12.40	12.35	1	3,230	0.03%
2020/03/09	38	12.69	0	0.00	12.35	38	3,264	1.16%
2020/03/05	7	13.50	21	13.40	13.40	-14	3,257	-0.43%
2020/03/03	5	12.95	0	0.00	12.90	5	3,140	0.16%
2020/03/02	2	12.55	2	12.80	12.75	0	3,202	0.00%
2020/02/27	0	0.00	1	12.90	12.80	-1	3,187	-0.03%
2020/02/26	8	13.13	2	13.15	13.15	6	3,173	0.19%
2020/02/25	0	0.00	5	12.68	13.00	-5	3,114	-0.16%
2020/02/18	0	0.00	2	13.00	13.05	-2	3,342	-0.06%
2020/02/13	5	13.35	10	13.35	13.30	-5	3,428	-0.15%
2020/02/12	3	13.37	1	13.45	13.40	2	3,476	0.06%
2020/02/11	20	13.20	0	0.00	13.20	20	3,486	0.57%
2020/02/10	11	13.23	1	13.15	13.15	10	3,529	0.28%
2020/02/07	2	13.25	0	0.00	13.25	2	3,620	0.06%
2020/02/06	1	13.40	13	13.40	13.50	-12	3,653	-0.33%
2020/02/05	19	13.51	18	13.40	13.40	1	3,642	0.03%
2020/02/04	0	0.00	20	12.50	12.80	-20	3,548	-0.56%
2020/02/03	10	12.36	0	0.00	12.25	10	3,550	0.28%
2020/01/31	12	12.98	0	0.00	13.10	12	3,493	0.34%
2020/01/30	2	13.50	2	13.50	13.50	0	3,452	0.00%
2020/01/20	2	15.40	0	0.00	14.95	2	3,383	0.06%
2020/01/17	0	0.00	5	15.25	15.35	-5	3,311	-0.15%
2020/01/16	4	15.33	18	15.25	15.20	-14	3,301	-0.42%
2020/01/15	1	15.20	0	0.00	15.15	1	3,290	0.03%
2020/01/14	22	15.13	0	0.00	15.00	22	3,276	0.67%
2020/01/13	0	0.00	1	15.05	15.30	-1	3,257	-0.03%
2020/01/10	2	15.10	1	14.85	14.85	1	3,281	0.03%
2020/01/09	0	0.00	1	14.75	14.75	-1	3,267	-0.03%
2020/01/08	1	14.95	10	14.90	14.75	-9	3,299	-0.27%
2020/01/07	10	14.70	0	0.00	14.60	10	3,265	0.31%
2020/01/03	5	15.25	1	15.00	15.00	4	3,601	0.11%
2020/01/02	15	15.32	4	15.25	15.25	11	3,583	0.31%
2019/12/31	4	14.99	1	14.85	14.85	3	3,471	0.09%
2019/12/25	10	15.25	33	15.20	15.25	-23	3,572	-0.64%
2019/12/24	33	15.25	0	0.00	15.30	33	3,692	0.89%
2019/12/20	36	15.27	6	15.30	15.20	30	3,719	0.81%
2019/12/19	0	0.00	0	14.90	14.95	0	3,789	0.00%
2019/12/06	3	15.20	2	15.30	15.20	1	4,706	0.02%
2019/12/04	0	0.00	2	15.90	15.80	-2	4,646	-0.04%
2019/12/03	0	0.00	1	15.45	15.95	-1	4,633	-0.02%
2019/12/02	1	15.20	0	0.00	15.30	1	4,675	0.02%
2019/11/28	0	0.00	1	16.10	16.05	-1	4,861	-0.02%
2019/11/19	2	16.25	2	16.00	16.00	0	6,519	0.00%
2019/11/18	0	0.00	8	15.73	15.75	-8	6,606	-0.12%
2019/11/14	0	0.00	0.3	14.90	14.95	-0.3	7,293	0.00%
2019/11/12	8	14.67	2	14.55	14.65	6	7,575	0.08%
2019/11/11	2	14.85	0	0.00	14.55	2	7,736	0.03%
2019/11/06	0	0.00	1	15.20	15.25	-1	8,107	-0.01%
2019/11/05	0	0.00	1	16.05	16.05	-1	8,027	-0.01%
2019/10/31	9	16.36	0	0.00	16.40	9	8,334	0.11%
2019/10/30	0	0.00	1	16.35	16.20	-1	8,320	-0.01%
2019/10/28	0	0.00	3	16.35	16.30	-3	8,370	-0.04%
2019/10/23	3	16.10	0	0.00	16.15	3	8,615	0.03%
2019/10/22	1	16.20	0	0.00	16.05	1	8,679	0.01%
2019/10/18	0	0.00	9	16.22	16.05	-9	8,739	-0.10%
2019/10/16	3	16.30	3	16.08	15.95	0	8,778	0.00%
2019/10/15	8	16.14	2	16.20	16.20	6	8,782	0.07%
2019/10/14	2	16.18	0	0.00	15.95	2	8,814	0.02%
2019/10/09	2	16.20	10	17.10	16.00	-8	8,838	-0.09%
2019/10/08	0	0.00	10	17.35	17.30	-10	8,714	-0.11%
2019/10/04	0	0.00	2	17.60	17.55	-2	8,956	-0.02%
2019/10/03	2	17.80	0	0.00	17.80	2	9,111	0.02%
2019/10/02	20	17.46	0	0.00	17.45	20	9,082	0.22%
2019/09/27	51	17.52	0	0.00	17.40	51	9,028	0.56%
2019/09/25	0	0.00	4	18.24	18.15	-4	8,918	-0.04%
2019/09/24	5.3	18.77	5	18.30	18.30	0.3	8,980	0.00%
2019/09/20	1	18.30	0	0.00	18.30	1	8,741	0.01%
2019/09/18	7	18.86	9	18.68	18.55	-2	8,635	-0.02%
2019/09/17	1	18.25	7	18.51	18.65	-6	8,533	-0.07%
2019/09/16	8	18.46	2	18.30	18.20	6	8,473	0.07%
2019/09/12	8	18.73	15	18.88	18.65	-7	8,453	-0.08%
2019/09/11	12	18.25	42	18.20	18.25	-30	8,047	-0.37%
2019/09/10	2	18.25	0	0.00	18.00	2	8,001	0.02%
2019/09/09	2	18.30	13	18.32	18.40	-11	7,886	-0.14%
2019/09/06	0	0.00	11	18.25	18.30	-11	7,857	-0.14%
2019/09/05	1	18.20	0	0.00	18.20	1	7,801	0.01%
2019/09/04	10	18.30	10	18.30	18.20	0	7,761	0.00%
2019/09/02	5	18.20	7	18.07	18.35	-2	7,654	-0.03%
2019/08/30	18	19.00	41	19.04	18.55	-23	7,474	-0.31%
2019/08/29	34	18.71	66	18.42	19.00	-32	7,108	-0.45%
2019/08/28	13	17.90	3	17.75	17.75	10	6,666	0.15%
2019/08/27	0	0.00	1	18.45	18.30	-1	6,461	-0.02%
2019/08/26	0	0.00	22	18.13	18.20	-22	6,306	-0.35%
2019/08/23	26	18.57	2	18.35	18.45	24	6,118	0.39%
2019/08/22	2	18.05	48	18.04	18.15	-46	5,847	-0.79%
2019/08/21	2	17.95	24	17.81	17.95	-22	5,674	-0.39%
2019/08/20	28	17.75	21	18.13	17.65	7	5,477	0.13%
2019/08/19	65	17.65	82	18.02	17.80	-17	5,252	-0.32%
2019/08/16	2	17.10	0	0.00	16.95	2	4,986	0.04%
2019/08/14	0	0.00	7	16.85	16.85	-7	4,660	-0.15%
2019/08/13	1	16.45	0	0.00	16.50	1	4,530	0.02%
2019/08/05	4	15.86	1	16.50	15.55	3	4,153	0.07%
2019/08/02	0	0.00	3	15.75	15.90	-3	4,055	-0.07%
2019/08/01	20	15.55	0	0.00	15.55	20	3,981	0.50%
2019/07/25	1	16.00	1	15.75	15.70	0	3,794	0.00%
2019/07/24	0	0.00	1	15.85	15.65	-1	3,630	-0.03%
2019/07/23	10	15.80	10	15.45	15.35	0	3,598	0.00%
2019/07/19	3	15.52	1	15.60	15.60	2	3,657	0.05%
2019/07/16	0	0.00	10	15.60	15.50	-10	3,690	-0.27%
2019/07/15	12	15.88	4	15.79	15.55	8	3,692	0.22%
2019/07/11	4	15.44	3	15.35	15.35	1	3,594	0.03%
2019/07/10	1	14.95	2	15.03	14.85	-1	3,475	-0.03%
2019/07/09	4	14.76	4	14.85	14.90	0	3,498	0.00%
2019/07/01	0	0.00	0.2	14.80	14.90	-0.2	4,471	0.00%
2019/06/21	0	0.00	30	14.82	14.40	-30	5,351	-0.56%
2019/06/20	30	14.91	0	0.00	14.90	30	5,540	0.54%
2019/05/30	0	0.00	1	14.40	14.45	-1	6,394	-0.02%
2019/05/23	1	14.30	6	14.51	13.85	-5	6,603	-0.08%
2019/05/21	0	0.00	1	13.55	13.80	-1	6,356	-0.02%
2019/05/20	1	13.25	0	0.00	13.30	1	6,351	0.02%
2019/05/17	5	14.00	0	0.00	13.60	5	6,368	0.08%
2019/05/15	1	14.25	0	0.00	14.15	1	6,486	0.02%
2019/05/13	0	0.00	1	13.70	13.70	-1	6,587	-0.02%
2019/05/09	2	14.80	1	15.00	14.90	1	6,436	0.02%
2019/05/06	2	15.60	0	0.00	15.45	2	6,377	0.03%
2019/04/25	1	16.00	0	0.00	16.00	1	6,249	0.02%
2019/04/22	1	17.10	1.4	17.13	17.05	-0.4	6,054	-0.01%
2019/04/19	10	16.50	0	0.00	16.65	10	5,979	0.17%
2019/04/18	0	0.00	25	16.74	16.30	-25	5,908	-0.42%
2019/04/16	0	0.00	0.4	16.25	16.35	-0.4	5,718	-0.01%
2019/04/12	5	16.80	0	0.00	15.85	5	5,538	0.09%
2019/04/09	0	0.00	11	17.13	17.05	-11	4,794	-0.23%
2019/04/08	6	16.17	2	16.00	16.50	4	4,518	0.09%
2019/04/03	0	0.00	4	16.01	16.10	-4	4,359	-0.09%
2019/04/02	1	15.70	1	15.85	15.85	0	4,295	0.00%
2019/04/01	3	16.30	1	16.25	15.80	2	4,216	0.05%
2019/03/29	2	15.80	35	16.21	15.90	-33	4,027	-0.82%
2019/03/28	1	16.60	38	16.31	16.20	-37	3,821	-0.97%
2019/03/27	31	16.13	0	0.00	15.90	31	3,668	0.85%
2019/03/26	4	15.91	46	15.47	16.10	-42	3,533	-1.19%
2019/03/25	5	14.28	2	15.20	15.05	3	3,254	0.09%
2019/03/21	4	14.75	0	0.00	14.70	4	3,007	0.13%
2019/03/20	6	14.90	0	0.00	14.85	6	3,008	0.20%
2019/03/19	2	14.75	0	0.00	14.75	2	2,993	0.07%
2019/03/18	4	15.08	0	0.00	14.90	4	2,952	0.14%
2019/03/15	4	15.06	5	15.25	14.95	-1	2,834	-0.04%
2019/03/14	2	14.15	0	0.00	14.65	2	2,557	0.08%
2019/03/12	0	0.00	0.4	14.30	14.55	-0.4	2,503	-0.01%
2019/03/11	0	0.00	7	13.90	13.90	-7	2,460	-0.28%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/27	30	14.25	6	14.22	14.20	24	2,530	0.95%
2019/02/26	1	14.10	5	14.20	14.10	-4	2,496	-0.16%
2019/02/25	14	14.24	3.7	14.71	14.65	10.3	2,409	0.43%
2019/02/21	5	13.65	6	13.69	13.70	-1	2,316	-0.04%
2019/02/20	1	13.30	5	13.40	13.85	-4	2,340	-0.17%
2019/02/15	15	13.95	5	14.00	14.00	10	2,337	0.43%
2019/02/12	0	0.00	50	13.12	13.60	-50	2,123	-2.35%
2019/02/11	13	12.20	3	12.40	12.40	10	2,025	0.49%
2019/01/23	40	12.10	1	12.10	12.10	39	2,393	1.63%
2019/01/22	0	0.00	5	12.15	12.15	-5	2,541	-0.20%
2019/01/17	5	12.30	0	0.00	12.25	5	2,626	0.19%
2019/01/15	5	12.40	5	12.25	12.25	0	2,947	0.00%
2019/01/11	0	0.00	38	12.85	12.70	-38	3,224	-1.18%
2019/01/09	18	12.15	0	0.00	12.15	18	3,488	0.52%
2019/01/08	5	12.30	5	12.25	12.25	0	3,667	0.00%
2019/01/07	0	0.00	1	12.20	12.30	-1	3,956	-0.03%
2018/12/26	1	11.95	0	0.00	11.80	1	5,659	0.02%
2018/12/20	20	12.20	0	0.00	12.20	20	5,809	0.34%
2018/12/18	0	0.00	0.9	12.40	12.45	-0.9	5,952	-0.01%
2018/12/17	0	0.00	36	12.50	12.55	-36	5,961	-0.60%
2018/12/14	2	12.38	0	0.00	12.40	2	5,999	0.03%
2018/12/13	0	0.00	1	12.70	12.55	-1	6,021	-0.02%
2018/12/12	0	0.00	1	12.45	12.45	-1	6,011	-0.02%
2018/12/11	0	0.00	5	12.36	12.25	-5	6,019	-0.08%
2018/12/07	2.3	12.38	3	12.50	12.45	-0.8	6,105	-0.01%
2018/12/06	2	12.45	0	0.00	12.15	2	6,146	0.03%
2018/12/05	4	11.95	0.3	12.60	12.70	3.7	6,111	0.06%
2018/12/04	35	12.36	46.6	12.89	12.90	-11.6	6,048	-0.19%
2018/11/19	7	7.67	5	7.63	7.63	2	5,854	0.03%
2018/11/16	7	7.59	14	7.61	7.56	-7	5,848	-0.12%
2018/11/15	24	7.34	17	7.44	7.40	7	5,877	0.12%
2018/11/08	1	7.85	0	0.00	7.80	1	5,924	0.02%
2018/11/06	110	7.99	6	8.00	7.90	104	5,979	1.74%	大買/鉅額交易
2018/11/05	0	0.00	7	7.48	7.84	-7	5,940	-0.12%
2018/10/31	0	0.00	1	6.90	7.00	-1	6,138	-0.02%
2018/10/30	2	6.79	1	6.80	6.77	1	6,229	0.02%
2018/10/29	1	6.74	1	6.85	6.90	0	6,231	0.00%
2018/10/26	2	6.72	2	6.83	6.88	0	6,212	0.00%
2018/10/25	7	6.89	40	7.01	6.88	-33	6,157	-0.54%
2018/10/24	51	7.73	1	7.69	7.60	50	5,995	0.83%
2018/10/19	2	8.24	1	7.99	7.99	1	5,926	0.02%
2018/10/18	1	8.52	0	0.00	8.52	1	5,798	0.02%
2018/10/17	2	8.75	0	0.00	8.62	2	5,781	0.03%
2018/10/15	2	8.25	5	8.41	8.68	-3	5,795	-0.05%
2018/10/12	21	8.64	0	0.00	8.65	21	5,787	0.36%
2018/10/11	21	8.98	50	8.98	8.98	-29	5,742	-0.50%
2018/10/09	5	10.17	2	10.30	9.97	3	5,893	0.05%
2018/10/08	0	0.00	1	10.30	10.30	-1	6,220	-0.02%
2018/10/05	1	10.75	3	10.93	10.70	-2	6,270	-0.03%
2018/10/04	7	11.50	2	11.40	11.30	5	6,077	0.08%
2018/10/03	27	11.94	9	12.10	12.00	18	5,960	0.30%
2018/10/02	8	12.32	4	11.93	12.50	4	5,819	0.07%
2018/10/01	9	11.49	3	11.60	11.50	6	5,625	0.11%
2018/09/28	33	11.19	71	11.55	11.20	-38	5,497	-0.69%
2018/09/27	73	11.66	16	11.78	11.40	57	5,304	1.07%
2018/09/26	0	0.00	13	11.07	11.30	-13	4,790	-0.27%
2018/09/25	0	0.00	17	10.20	10.30	-17	4,541	-0.37%
2018/09/21	7	9.93	10	9.99	9.92	-3	4,534	-0.07%
2018/09/20	10	9.93	0	0.00	9.89	10	4,568	0.22%
2018/09/18	20	10.10	10	10.10	10.00	10	4,610	0.22%
2018/09/17	10	10.30	10	10.44	10.45	0	4,633	0.00%
2018/09/14	0	0.00	10	10.50	10.60	-10	4,725	-0.21%
2018/09/13	0	0.00	7	10.20	10.00	-7	4,686	-0.15%
2018/09/11	0	0.00	15	10.20	10.10	-15	4,723	-0.32%
2018/09/06	1	9.98	0	0.00	9.98	1	4,722	0.02%
2018/09/04	25	10.00	0	0.00	9.99	25	4,847	0.52%
2018/09/03	10	10.14	0	0.00	10.10	10	4,980	0.20%
2018/08/30	7	10.40	0	0.00	10.30	7	5,245	0.13%
2018/08/29	10	10.25	10	10.35	10.20	0	5,333	0.00%
2018/08/28	0	0.00	10	10.45	10.35	-10	5,480	-0.18%
2018/08/27	0	0.00	0	10.10	10.15	0	5,736	0.00%
2018/08/24	10	10.20	10	10.30	10.15	0	6,040	0.00%
2018/08/23	11	10.21	0	0.00	10.20	11	6,359	0.17%
2018/08/22	10	10.10	12	10.22	10.40	-2	6,594	-0.03%
2018/08/21	2	10.35	10	10.35	10.30	-8	6,642	-0.12%
2018/08/17	30	10.33	10	10.40	10.25	20	6,617	0.30%
2018/08/16	10	10.15	10	10.25	10.50	0	6,584	0.00%
2018/08/15	11	10.21	10	10.35	10.20	1	6,551	0.02%
2018/08/14	13	10.37	20	10.50	10.40	-7	6,503	-0.11%
2018/08/13	10	10.30	2	10.40	10.45	8	6,475	0.12%
2018/08/10	10	10.65	9	10.95	10.65	1	6,390	0.02%
2018/08/09	5	11.00	1	11.05	10.95	4	6,358	0.06%
2018/08/08	5	10.82	20	10.70	11.05	-15	6,357	-0.24%
2018/08/07	20	10.53	10	10.65	10.55	10	6,185	0.16%
2018/08/06	0	0.00	17	10.54	11.00	-17	6,114	-0.28%
2018/08/03	7	10.11	0	0.00	10.10	7	5,991	0.12%
2018/07/31	0	0.00	10	10.35	10.35	-10	5,921	-0.17%
2018/07/30	20	10.25	10	10.35	10.25	10	5,907	0.17%
2018/07/27	0	0.00	12	10.37	10.45	-12	5,895	-0.20%
2018/07/25	0	0.00	11	10.30	10.40	-11	5,848	-0.19%
2018/07/24	10	10.25	0	0.00	10.30	10	5,821	0.17%
2018/07/23	10	10.30	0	0.00	10.20	10	5,801	0.17%
2018/07/20	0	0.00	1	10.65	10.65	-1	5,735	-0.02%
2018/07/19	2	10.60	15	10.65	10.70	-13	5,692	-0.23%
2018/07/18	10	11.20	0	0.00	11.05	10	5,578	0.18%
2018/07/17	13	11.92	5	12.20	11.65	8	5,430	0.15%
2018/07/16	23	11.54	65	11.70	11.90	-42	5,096	-0.82%
2018/07/13	10	10.90	0	0.00	10.85	10	4,651	0.21%
2018/07/12	0	0.00	2	10.75	10.80	-2	4,529	-0.04%
2018/07/11	0	0.00	1	10.70	10.80	-1	4,484	-0.02%
2018/07/10	0	0.00	28	10.90	10.80	-28	4,425	-0.63%
2018/07/09	3	10.80	1	10.75	10.80	2	4,279	0.05%
2018/07/02	0	0.00	1	10.30	10.00	-1	3,983	-0.03%
2018/06/29	0	0.00	5	10.15	10.15	-5	3,924	-0.13%
2018/06/28	5	10.15	0	0.00	9.96	5	3,853	0.13%
2018/06/26	2	10.00	0	0.00	10.05	2	3,780	0.05%
2018/06/25	20	10.45	10	10.80	10.35	10	3,702	0.27%
2018/06/22	0	0.00	4	10.14	10.35	-4	3,560	-0.11%
2018/06/21	0	0.00	14	9.70	9.94	-14	3,459	-0.40%
2018/06/20	10	9.65	4	9.50	9.55	6	3,422	0.18%
2018/06/19	2	9.94	10	9.88	9.83	-8	3,384	-0.24%
2018/06/15	0	0.00	1	9.73	9.77	-1	3,363	-0.03%
2018/06/14	10	9.80	2	9.76	9.72	8	3,376	0.24%
2018/06/13	7	10.31	20	10.00	10.00	-13	3,319	-0.39%
2018/06/12	10	9.70	0.4	9.60	9.70	9.6	3,210	0.30%
2018/06/11	16	9.86	10	9.88	9.90	6	3,108	0.19%
2018/06/08	7	10.11	4	10.20	10.10	3	2,953	0.10%
2018/06/07	12	10.73	20	10.75	10.60	-8	2,794	-0.29%
2018/06/06	22	10.49	1	10.35	10.40	21	2,613	0.80%
2018/06/05	1	10.90	11	10.79	10.70	-10	2,513	-0.40%
2018/06/04	60	10.43	11.9	10.30	11.15	48.1	2,354	2.04%
2018/06/01	4	10.58	2.9	10.20	10.25	1.1	2,057	0.05%
2018/05/31	2	10.18	4	10.50	10.50	-2	1,723	-0.12%
2018/05/30	0	0.00	11	9.54	9.55	-11	1,379	-0.80%
2018/05/29	3	8.68	0	0.00	8.69	3	1,125	0.27%
2018/05/17	0	7.79	0	0.00	7.84	0	1,001	0.00%
2018/05/08	4	8.11	0	0.00	8.11	4	978	0.41%
2018/05/07	0	0.00	1	8.09	8.07	-1	979	-0.10%
2018/04/24	10	8.26	10	8.30	8.20	0	1,019	0.00%
2018/04/23	0	0.00	11	8.61	8.46	-11	1,015	-1.08%
2018/04/19	10	8.56	73	8.55	8.57	-63	1,022	-6.16%
2018/04/11	11	8.84	0	0.00	8.94	11	1,068	1.03%
2018/04/10	0	0.00	14	8.98	9.01	-14	1,053	-1.33%
2018/04/09	0	0.00	20	8.69	8.74	-20	1,023	-1.95%
2018/03/31	10	8.55	2	8.56	8.58	8	1,011	0.79%
2018/03/28	10	8.67	0	0.00	8.65	10	1,042	0.96%
2018/03/26	0	0.00	10	8.85	8.70	-10	1,073	-0.93%
2018/03/23	20	8.69	10	8.73	8.70	10	1,090	0.92%
2018/03/21	2	9.10	0	0.00	9.10	2	1,103	0.18%
2018/03/14	0	0.00	1	8.86	8.88	-1	1,071	-0.09%
2018/03/09	0	0.00	10	8.94	8.92	-10	1,099	-0.91%
2018/03/06	0	8.62	8	8.65	8.69	-8	1,206	-0.66%
2018/03/01	0	0.00	15	8.83	8.83	-15	1,597	-0.94%
2018/02/27	10	8.88	0	0.00	8.88	10	1,685	0.59%
2018/02/26	0	0.00	10	9.03	8.95	-10	1,746	-0.57%
2018/02/23	0	0.00	10.1	8.78	8.73	-10.1	1,824	-0.55%
2018/02/06	0	0.00	10	8.20	8.12	-10	2,279	-0.44%
2018/01/30	0	0.00	20	9.18	9.17	-20	2,225	-0.90%
2018/01/29	0	0.00	30	9.17	9.20	-30	2,228	-1.35%
2018/01/23	0	0.00	4	9.15	9.14	-4	2,276	-0.18%
2018/01/19	1	9.19	0	0.00	9.19	1	2,298	0.04%
2018/01/12	1	9.19	0	0.00	9.20	1	2,258	0.04%
2018/01/09	0	0.00	0.1	9.31	9.35	-0.1	2,223	0.00%
2018/01/08	1	9.40	0	0.00	9.45	1	2,226	0.04%
2018/01/05	3	9.41	0	0.00	9.39	3	2,207	0.14%