華泰 (2329)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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	5.5	36.68	2.1	36.84	36.20	3.4	5,023	0.07%
2024/12/02	1.1	35.14	1	35.25	35.05	0.1	4,901	0.00%
2024/11/29	2.5	35.14	0	0.00	35.60	2.5	4,900	0.05%
2024/11/28	2.4	34.94	2	34.93	35.15	0.4	4,920	0.01%
2024/11/27	8.1	36.15	0.2	36.15	35.50	7.9	4,927	0.16%
2024/11/26	0	0.00	0.3	36.85	36.70	-0.3	4,923	-0.01%
2024/11/25	3.1	37.25	3	37.37	37.00	0.1	4,909	0.00%
2024/11/22	1.2	36.47	0.5	36.85	36.55	0.7	4,888	0.01%
2024/11/21	5.7	36.41	1.9	36.53	36.55	3.8	4,893	0.08%
2024/11/20	65.5	36.93	14	37.23	36.60	51.5	4,876	1.06%
2024/11/19	23	37.89	20	38.05	38.30	3	4,752	0.06%
2024/11/18	2	35.98	2	35.88	35.80	0	4,481	0.00%
2024/11/15	3	35.30	1	35.95	35.20	2	4,425	0.05%
2024/11/14	9	35.32	9	34.81	34.60	0	4,421	0.00%
2024/11/13	61	36.06	6	35.93	35.85	55	4,373	1.26%
2024/11/12	3	36.37	0	0.00	36.30	3	4,374	0.07%
2024/11/11	6	37.07	1.2	37.22	37.30	4.8	4,364	0.11%
2024/11/08	2	37.26	5	37.25	37.10	-3	4,387	-0.07%
2024/11/07	8	37.73	3	37.90	37.80	5	4,432	0.11%
2024/11/06	1	37.10	0	0.00	37.40	1	4,517	0.02%
2024/11/05	25	37.22	8.3	37.37	37.10	16.7	4,613	0.36%
2024/11/04	67.5	37.45	21	37.45	37.15	46.5	4,770	0.97%
2024/11/01	1	39.90	18.4	38.93	39.90	-17.4	4,621	-0.38%
2024/10/30	53.4	40.13	31.5	39.61	39.00	21.9	4,537	0.48%
2024/10/29	5.7	40.80	28	40.70	40.75	-22.3	4,471	-0.50%
2024/10/28	10	42.17	6	42.31	41.75	4	4,445	0.09%
2024/10/25	23.1	43.29	24	42.98	42.75	-0.9	4,449	-0.02%
2024/10/24	130.1	44.56	37	44.40	44.15	93.1	4,358	2.14%	大買/
2024/10/23	89.4	45.78	60	46.14	45.90	29.4	4,166	0.71%
2024/10/22	29.4	41.89	50.2	42.93	43.60	-20.8	3,372	-0.62%
2024/10/21	1	39.65	5	39.20	39.65	-4	3,168	-0.13%
2024/10/18	4	38.04	1	38.05	38.05	3	3,183	0.09%
2024/10/17	1	38.50	3	38.70	38.70	-2	3,268	-0.06%
2024/10/16	1.1	38.45	3	38.25	38.15	-1.9	3,305	-0.06%
2024/10/15	5	38.93	0	0.00	38.75	5	3,326	0.15%
2024/10/14	1	38.30	2	38.60	38.60	-1	3,379	-0.03%
2024/10/09	0.1	38.60	3	38.90	38.25	-3	3,480	-0.08%
2024/10/08	13.2	38.75	7	38.82	38.70	6.2	3,507	0.18%
2024/10/07	13	39.55	15	39.62	39.85	-2	3,558	-0.06%
2024/10/04	4	39.48	0	0.00	39.50	4	3,649	0.11%
2024/10/01	2	40.25	2	40.40	40.40	0	3,756	0.00%
2024/09/30	5	40.18	0	0.00	40.25	5	3,840	0.13%
2024/09/27	3	41.33	3.1	41.18	40.90	-0.1	3,840	0.00%
2024/09/26	3	40.20	5	40.65	40.00	-2	3,878	-0.05%
2024/09/25	12	40.89	8.2	40.62	40.75	3.8	3,897	0.10%
2024/09/24	5	39.11	0	0.00	39.10	5	3,834	0.13%
2024/09/23	1	39.10	1	39.50	39.10	0	3,877	0.00%
2024/09/20	12	39.49	42.2	39.29	39.15	-30.2	3,933	-0.77%
2024/09/19	1	38.95	1	39.00	39.25	0	3,995	0.00%
2024/09/18	7	39.06	1	39.10	38.80	6	4,087	0.15%
2024/09/16	33	39.54	13.8	39.55	39.30	19.2	4,540	0.42%
2024/09/13	23	39.08	2.7	39.17	39.00	20.3	4,692	0.43%
2024/09/12	4	39.06	4.1	38.47	38.90	-0.1	4,711	0.00%
2024/09/11	0	0.00	1	37.10	36.75	-1	4,702	-0.02%
2024/09/10	1.2	37.46	1	36.55	36.70	0.2	4,796	0.00%
2024/09/09	1	37.25	0	0.00	37.85	1	4,931	0.02%
2024/09/06	2	38.00	0	0.00	38.20	2	4,962	0.04%
2024/09/05	7.1	37.94	1	37.30	37.35	6.1	4,991	0.12%
2024/09/04	33.1	38.48	3	38.47	38.05	30.1	5,070	0.59%
2024/09/03	1	40.85	0	0.00	40.65	1	5,245	0.02%
2024/08/30	0	0.00	5	42.15	41.95	-5	5,422	-0.09%
2024/08/29	1.1	41.45	1	41.35	41.50	0.1	5,517	0.00%
2024/08/27	0	0.00	1	42.00	42.10	-1	5,765	-0.02%
2024/08/26	1	42.60	3.1	43.29	42.10	-2.1	5,946	-0.04%
2024/08/23	3	41.75	6	42.18	42.20	-3	6,003	-0.05%
2024/08/22	0	0.00	6.1	42.90	42.60	-6.1	6,037	-0.10%
2024/08/21	2	42.73	1	42.25	42.55	1	6,099	0.02%
2024/08/20	0	0.00	0.1	43.10	43.00	-0.1	6,134	0.00%
2024/08/19	2	42.80	0	0.00	42.75	2	6,196	0.03%
2024/08/16	3	43.10	64	43.25	42.90	-61	6,292	-0.97%
2024/08/15	0	0.00	1	43.00	42.55	-1	6,490	-0.02%
2024/08/14	5	43.30	2	43.38	43.30	3	6,674	0.04%
2024/08/13	3	42.93	0	0.00	42.85	3	6,774	0.04%
2024/08/12	2	42.95	0	0.00	43.15	2	7,013	0.03%
2024/08/09	0	0.00	3	42.30	42.00	-3	7,017	-0.04%
2024/08/08	17.2	41.88	0	0.00	41.30	17.2	6,971	0.25%
2024/08/07	7.1	43.04	18.2	43.63	44.15	-11.2	6,896	-0.16%
2024/08/06	3	41.43	15	40.13	40.15	-12	6,855	-0.18%
2024/08/05	1.7	42.35	2	42.35	42.35	-0.3	6,740	0.00%
2024/08/02	7.4	47.84	10	47.82	47.05	-2.6	6,772	-0.04%
2024/08/01	5	49.85	4.2	49.47	49.60	0.8	6,807	0.01%
2024/07/31	6	48.09	0	0.00	48.00	6	6,861	0.09%
2024/07/30	9.1	47.62	45	47.68	48.70	-35.9	6,915	-0.52%
2024/07/29	2.4	49.46	26	48.73	47.85	-23.6	6,968	-0.34%
2024/07/26	1	49.45	1	49.40	49.40	0	6,993	0.00%
2024/07/23	16	51.75	14	51.50	51.90	2	7,137	0.03%
2024/07/22	1.2	50.57	14	51.09	50.70	-12.8	7,298	-0.18%
2024/07/19	4.1	53.03	11	52.73	52.20	-6.9	7,369	-0.09%
2024/07/18	20.4	53.91	7	54.19	54.00	13.4	7,517	0.18%
2024/07/17	19.6	55.76	3	55.60	55.70	16.6	7,590	0.22%
2024/07/16	13	55.72	18.9	55.87	56.10	-5.9	8,098	-0.07%
2024/07/15	9.1	56.14	4	55.98	55.40	5.1	8,422	0.06%
2024/07/12	15	56.00	2	56.05	56.30	13	9,000	0.14%
2024/07/11	2.1	56.14	3	56.07	55.80	-0.9	9,503	-0.01%
2024/07/10	14.1	55.44	7	55.47	55.30	7.1	9,790	0.07%
2024/07/09	6.1	56.08	8	55.64	55.80	-1.9	9,973	-0.02%
2024/07/08	31.1	56.94	20	56.85	56.60	11.1	10,258	0.11%
2024/07/05	20.1	57.44	14	57.22	57.90	6.1	11,000	0.06%
2024/07/04	12.1	57.48	1	57.20	57.20	11.1	11,734	0.09%
2024/07/03	1	57.80	7	57.84	57.80	-6	11,832	-0.05%
2024/07/02	17.3	57.74	8	57.64	57.40	9.3	11,961	0.08%
2024/07/01	2.1	58.56	3	58.53	58.50	-0.9	11,970	-0.01%
2024/06/28	9.1	59.06	2	58.90	58.90	7.1	12,002	0.06%
2024/06/27	4.2	59.31	1.1	59.05	59.00	3.1	12,061	0.03%
2024/06/26	14.1	60.20	15	60.59	60.00	-0.9	12,086	-0.01%
2024/06/25	10.3	61.13	21.9	61.01	61.10	-11.6	12,173	-0.10%
2024/06/24	17.1	61.66	9.2	61.69	60.90	7.9	12,190	0.06%
2024/06/21	51	63.62	40.3	64.03	62.70	10.7	12,471	0.09%
2024/06/20	9	62.03	38.2	61.94	62.10	-29.2	12,148	-0.24%
2024/06/19	12.1	60.85	11.1	60.81	60.40	1	12,361	0.01%
2024/06/18	2	60.95	13	61.17	61.00	-11	12,565	-0.09%
2024/06/17	10	61.05	21	61.46	61.20	-11	12,879	-0.09%
2024/06/14	45	60.62	15	60.52	60.60	30	13,358	0.22%
2024/06/13	3	58.63	28	58.84	58.80	-25	14,223	-0.18%
2024/06/12	7.2	58.42	35	58.28	58.30	-27.8	14,470	-0.19%
2024/06/11	15.1	59.34	2	59.05	58.70	13.1	14,638	0.09%
2024/06/07	6.5	61.77	11	62.06	61.00	-4.5	14,906	-0.03%
2024/06/06	9.1	61.39	3	61.13	60.90	6.1	14,901	0.04%
2024/06/05	4.1	60.24	4	60.15	61.10	0.1	15,086	0.00%
2024/06/04	9.3	61.17	24.2	61.61	60.40	-14.9	15,689	-0.09%
2024/06/03	26.2	61.63	30	61.95	61.10	-3.8	16,139	-0.02%
2024/05/31	20	61.63	17	61.62	61.40	3	16,457	0.02%
2024/05/30	19	60.65	1	62.70	60.30	18	16,753	0.11%
2024/05/29	19	61.11	21.2	61.50	61.30	-2.2	17,086	-0.01%
2024/05/28	2	61.05	3	61.20	61.00	-1	17,612	-0.01%
2024/05/27	4	60.33	7	60.49	60.40	-3	18,382	-0.02%
2024/05/24	10	59.34	3	59.50	59.40	7	19,227	0.04%
2024/05/23	15	60.49	28	60.01	59.80	-13	19,963	-0.07%
2024/05/22	44	61.31	48	61.23	60.80	-4	22,286	-0.02%
2024/05/21	44	61.78	17	61.65	61.30	27	24,543	0.11%
2024/05/20	132.2	61.36	77.1	60.65	60.30	55.1	25,990	0.21%	大買/
2024/05/17	18.3	60.35	25.3	59.68	60.50	-7	26,972	-0.03%
2024/05/16	29	60.32	15.1	62.26	59.60	13.9	28,806	0.05%
2024/05/15	3	59.43	4	59.55	59.10	-1	29,717	0.00%
2024/05/14	12	58.59	3.2	58.68	58.90	8.8	30,736	0.03%
2024/05/13	6.2	58.60	8.3	58.45	58.20	-2.1	31,225	-0.01%
2024/05/10	7.2	59.19	21	58.65	59.00	-13.9	31,826	-0.04%
2024/05/09	19.2	60.19	4	60.00	59.60	15.2	32,183	0.05%
2024/05/08	25	61.19	5	61.24	61.00	20	32,508	0.06%
2024/05/07	11	61.76	21	61.39	61.60	-10	33,032	-0.03%
2024/05/06	11	61.07	1	60.80	60.90	10	33,190	0.03%
2024/05/03	22	62.52	4	62.08	61.70	18	33,592	0.05%
2024/05/02	107	62.77	107.3	62.80	62.80	-0.3	34,018	0.00%	大買/大賣/
2024/04/30	10.2	64.18	11	64.27	64.10	-0.8	34,288	0.00%
2024/04/29	19.1	64.92	36.1	64.80	64.70	-17	34,831	-0.05%
2024/04/26	117.1	62.88	120.2	63.55	62.90	-3.1	36,360	-0.01%	大買/大賣/
2024/04/25	12	62.69	34.1	62.30	62.60	-22.1	37,672	-0.06%
2024/04/24	104.7	62.07	95.1	62.38	62.50	9.6	38,074	0.03%	大買/
2024/04/23	24.3	59.73	13	59.62	60.10	11.3	38,862	0.03%
2024/04/22	73.6	60.22	111.4	60.09	58.40	-37.9	39,794	-0.10%	大賣/
2024/04/19	55.5	65.07	45	65.35	64.60	10.5	39,505	0.03%
2024/04/18	95.8	69.04	42.3	69.11	67.60	53.6	39,578	0.14%
2024/04/17	37.2	68.05	104.6	69.05	70.10	-67.4	39,749	-0.17%	大賣/
2024/04/16	43.8	65.98	33.1	65.55	63.80	10.7	39,760	0.03%
2024/04/15	21.5	68.11	27.3	68.12	68.70	-5.8	39,849	-0.01%
2024/04/12	33.5	68.26	12.1	68.03	67.70	21.4	39,702	0.05%
2024/04/11	121.6	70.14	122.8	70.05	69.20	-1.2	39,507	0.00%	大買/大賣/
2024/04/10	98	68.67	122.9	68.77	69.70	-24.9	38,744	-0.06%	大賣/
2024/04/09	43.3	65.23	21	65.19	64.80	22.3	37,946	0.06%
2024/04/08	28	66.54	19.2	66.31	66.30	8.8	37,819	0.02%
2024/04/03	16	65.28	14	65.61	65.20	2	37,746	0.01%
2024/04/02	22.3	65.84	31	65.74	65.50	-8.7	37,755	-0.02%
2024/04/01	9	66.61	8.4	66.66	66.10	0.6	37,832	0.00%
2024/03/29	3	65.37	4.2	65.69	65.60	-1.2	37,807	0.00%
2024/03/28	14.1	65.87	13	65.95	65.40	1.1	37,812	0.00%
2024/03/27	17	66.16	14	66.41	66.40	3	37,778	0.01%
2024/03/26	47.1	66.60	53	66.98	65.90	-5.9	37,839	-0.02%
2024/03/25	19.1	68.61	16	68.55	68.20	3.1	37,583	0.01%
2024/03/22	64	69.47	59.2	69.46	68.70	4.8	37,745	0.01%
2024/03/21	35	69.13	31.2	69.08	68.60	3.8	37,517	0.01%
2024/03/20	60.3	69.09	49.1	69.30	69.20	11.2	37,717	0.03%
2024/03/19	80.3	69.16	38	68.62	68.60	42.3	37,982	0.11%
2024/03/18	94	69.41	93.5	69.43	71.00	0.5	37,687	0.00%
2024/03/15	33	65.38	17	65.36	65.00	16	37,075	0.04%
2024/03/14	18	65.31	21	65.65	64.90	-3	37,195	-0.01%
2024/03/13	47.2	66.74	26.5	67.75	66.20	20.7	37,689	0.05%
2024/03/12	59.2	68.14	14	67.86	67.80	45.2	37,976	0.12%
2024/03/11	61.5	68.19	39	68.33	68.00	22.5	38,606	0.06%
2024/03/08	111.1	69.11	107.3	68.46	67.30	3.9	39,814	0.01%	大買/大賣/
2024/03/07	59.1	69.36	96.7	68.67	68.30	-37.6	41,145	-0.09%
2024/03/06	53.5	71.07	49	71.19	70.10	4.5	42,862	0.01%
2024/03/05	46.1	71.79	49	71.60	71.40	-2.9	45,935	-0.01%
2024/03/04	65.1	72.04	57.3	72.14	71.00	7.8	47,851	0.02%
2024/03/01	113	72.43	60	71.99	71.40	53	49,003	0.11%	大買/
2024/02/29	133.8	73.00	60.6	73.06	72.40	73.2	48,764	0.15%	大買/
2024/02/27	93.6	72.47	35.2	72.75	71.90	58.4	48,072	0.12%
2024/02/26	180.6	75.30	52.3	75.07	74.20	128.4	47,394	0.27%	大買/鉅額交易
2024/02/23	260.6	80.91	244.5	80.44	77.10	16.1	46,942	0.03%	大買/大賣/
2024/02/22	230.4	84.89	158.4	84.19	82.80	72	44,967	0.16%	大買/大賣/
2024/02/21	65.3	78.90	210.3	79.15	81.60	-145	42,907	-0.34%	大賣/鉅額交易
2024/02/20	150.2	75.12	99.4	74.73	74.20	50.9	41,744	0.12%	大買/
2024/02/19	286.6	73.75	253.2	74.34	74.90	33.4	42,514	0.08%	大買/大賣/
2024/02/16	111	73.96	121.8	76.28	77.40	-10.8	41,516	-0.03%	大買/大賣/
2024/02/15	80	67.64	145.9	68.97	70.40	-65.9	41,053	-0.16%	大賣/
2024/02/05	57.4	64.51	32	65.00	64.00	25.4	40,532	0.06%
2024/02/02	181	65.24	209	64.99	64.60	-28	40,662	-0.07%	大買/大賣/
2024/02/01	184.1	64.21	176.1	64.35	64.10	8	41,656	0.02%	大買/大賣/
2024/01/31	93.1	63.57	92	63.49	63.70	1.1	43,155	0.00%
2024/01/30	337.4	63.18	355.4	62.08	63.50	-18	42,833	-0.04%	大買/大賣/
2024/01/29	280.1	60.84	336	60.58	61.20	-55.9	42,493	-0.13%	大買/大賣/
2024/01/26	155.4	61.59	136.1	61.88	60.50	19.3	42,731	0.05%	大買/大賣/
2024/01/25	117.3	62.34	116.1	62.76	63.20	1.2	42,491	0.00%	大買/大賣/
2024/01/24	116.3	62.75	122	63.01	62.70	-5.7	42,048	-0.01%	大買/大賣/
2024/01/23	107.3	63.13	83	62.94	62.70	24.3	41,855	0.06%	大買/
2024/01/22	227	64.88	219.1	64.33	64.40	7.9	41,336	0.02%	大買/大賣/
2024/01/19	324	62.47	409	62.33	62.20	-85	39,919	-0.21%	大買/大賣/
2024/01/18	37	59.21	34.1	59.39	58.90	2.9	38,710	0.01%
2024/01/17	275	60.33	231.7	59.94	59.80	43.3	38,324	0.11%	大買/大賣/
2024/01/16	142.3	59.98	192.1	60.22	60.30	-49.8	37,521	-0.13%	大買/大賣/
2024/01/15	24	57.93	32.1	57.60	57.90	-8	36,513	-0.02%
2024/01/12	37.2	57.01	26	57.18	57.40	11.2	36,359	0.03%
2024/01/11	304.4	55.86	271	57.50	57.50	33.4	35,996	0.09%	大買/大賣/
2024/01/10	148.1	54.84	133.3	55.19	55.70	14.9	35,326	0.04%	大買/大賣/
2024/01/09	76	53.76	41	53.97	53.50	35	34,873	0.10%
2024/01/08	11	53.36	24.1	53.60	53.00	-13.1	34,613	-0.04%
2024/01/05	30	53.90	8	54.00	54.20	22	34,721	0.06%
2024/01/04	14	52.70	12	53.38	52.50	2	34,824	0.01%
2024/01/03	5	53.28	11	53.34	53.30	-6	35,051	-0.02%
2024/01/02	2	53.95	0.1	53.84	54.00	1.9	35,501	0.01%
2023/12/29	21	54.47	20	54.29	54.50	1	35,582	0.00%
2023/12/28	10	54.51	12.1	54.45	54.20	-2.1	35,657	-0.01%
2023/12/27	31	55.08	14	55.66	54.70	17	35,887	0.05%
2023/12/26	17	55.38	1	55.40	55.60	16	36,254	0.04%
2023/12/25	14.3	55.37	15	54.98	55.10	-0.7	36,387	0.00%
2023/12/22	23.3	55.23	31	55.37	55.20	-7.7	36,387	-0.02%
2023/12/21	28.1	55.24	23	55.34	55.20	5.1	36,415	0.01%
2023/12/20	13.4	56.71	20	56.84	56.60	-6.6	36,337	-0.02%
2023/12/19	8	56.66	44	56.04	56.40	-36	36,401	-0.10%
2023/12/18	15	58.03	0.1	58.80	57.60	14.9	36,228	0.04%
2023/12/15	49	59.37	86	59.48	58.50	-37	36,250	-0.10%
2023/12/14	93	61.75	37	61.11	60.60	56	35,925	0.16%
2023/12/13	17	60.86	18.2	61.08	61.60	-1.2	35,431	0.00%
2023/12/12	60.1	61.37	72.1	61.25	60.20	-12	35,312	-0.03%
2023/12/11	116.1	60.66	104	60.86	60.50	12.1	35,038	0.03%	大買/大賣/
2023/12/08	72.5	61.03	47.1	61.42	60.60	25.4	34,812	0.07%
2023/12/07	65.7	61.77	50	61.67	61.50	15.7	34,263	0.05%
2023/12/06	75.3	63.14	52.3	63.64	62.30	23	33,966	0.07%
2023/12/05	102.7	63.76	114.8	63.90	63.70	-12.1	33,394	-0.04%	大買/大賣/
2023/12/04	198.5	65.77	175.3	65.77	64.90	23.2	32,104	0.07%	大買/大賣/
2023/12/01	170.2	61.79	234.8	61.64	64.00	-64.6	30,362	-0.21%	大買/大賣/
2023/11/30	344	59.32	280.6	59.44	59.30	63.4	28,309	0.22%	大買/大賣/
2023/11/29	151.3	55.44	273.7	56.32	58.30	-122.4	25,051	-0.49%	大買/大賣/鉅額交易
2023/11/28	89.3	50.34	288.2	51.55	53.00	-198.8	23,339	-0.85%	大賣/鉅額交易
2023/11/27	34	48.45	93	48.68	48.25	-59	22,453	-0.26%
2023/11/24	28	47.88	19	47.99	47.80	9	22,408	0.04%
2023/11/22	49	48.57	44	48.79	49.10	5	23,064	0.02%
2023/11/21	79	49.43	73.9	49.40	48.85	5.1	23,155	0.02%
2023/11/20	35	48.68	16	49.03	49.05	19	23,552	0.08%
2023/11/17	53.9	48.32	96.2	48.24	48.60	-42.4	23,882	-0.18%
2023/11/16	269.8	49.66	197.2	49.59	47.60	72.6	23,936	0.30%	大買/大賣/
2023/11/15	74.1	49.56	111.2	49.52	48.90	-37.1	22,601	-0.16%	大賣/
2023/11/14	130.2	48.78	137.1	48.43	48.40	-6.9	23,267	-0.03%	大買/大賣/
2023/11/13	89.1	47.84	69.2	47.73	47.80	19.9	23,355	0.09%
2023/11/10	72.2	46.49	99.7	46.69	47.10	-27.5	23,826	-0.12%
2023/11/09	206.4	47.10	57.4	46.70	46.40	149.1	23,355	0.64%	大買/鉅額交易
2023/11/08	279.6	47.40	435	47.75	49.00	-155.4	21,885	-0.71%	大買/大賣/鉅額交易
2023/11/07	8	44.49	24	44.61	44.55	-16	20,088	-0.08%
2023/11/06	62	44.12	24.1	44.54	44.35	38	20,325	0.19%
2023/11/03	55	44.40	112.5	44.72	44.15	-57.5	20,374	-0.28%	大賣/
2023/11/02	8	43.42	30	43.61	43.55	-22	20,298	-0.11%
2023/11/01	0	0.00	5	41.96	42.05	-5	20,381	-0.02%
2023/10/31	56	42.82	21	42.05	41.40	35	20,638	0.17%
2023/10/30	5	43.04	8	43.24	43.15	-3	20,820	-0.01%
2023/10/27	29.1	43.28	14	42.89	42.60	15.1	21,039	0.07%
2023/10/26	10	43.35	80	43.52	43.40	-70	23,202	-0.30%
2023/10/25	35	43.27	12	42.81	42.50	23	25,412	0.09%
2023/10/24	2	43.18	17	43.17	43.40	-15	26,472	-0.06%
2023/10/23	3	42.42	9	42.54	42.25	-6	28,862	-0.02%
2023/10/20	7	41.38	7	41.84	41.65	0	29,178	0.00%
2023/10/19	8	41.44	7	41.31	41.35	1	30,498	0.00%
2023/10/18	10.2	41.65	19	41.48	41.40	-8.8	31,343	-0.03%
2023/10/17	16	42.87	18	43.41	42.55	-2	31,695	-0.01%
2023/10/16	47	42.25	8	42.47	42.60	39	32,822	0.12%
2023/10/13	17	43.55	1.1	44.06	43.30	15.9	34,618	0.05%
2023/10/12	13	44.33	51	44.47	44.20	-38	35,274	-0.11%
2023/10/11	59	43.86	41	43.84	43.50	18	35,856	0.05%
2023/10/06	50	44.09	25.2	44.30	43.70	24.8	36,649	0.07%
2023/10/05	4.1	43.59	27	43.33	43.20	-22.9	36,354	-0.06%
2023/10/04	10	42.77	5	43.00	43.00	5	36,541	0.01%
2023/10/03	9	43.97	14	44.05	43.70	-5	36,799	-0.01%
2023/10/02	44	44.00	48.4	43.85	43.65	-4.4	36,713	-0.01%
2023/09/28	4	42.05	8	42.33	42.00	-4	36,905	-0.01%
2023/09/27	3	40.80	14.1	40.93	41.30	-11.1	37,408	-0.03%
2023/09/26	21	41.63	8.1	41.62	41.00	13	37,954	0.03%
2023/09/25	1	41.40	20	41.66	41.55	-19	38,175	-0.05%
2023/09/22	13	41.13	12.2	41.21	41.75	0.8	38,225	0.00%
2023/09/21	6.2	40.47	6	40.43	40.75	0.2	38,127	0.00%
2023/09/20	38.1	41.57	6	41.96	41.40	32.1	38,057	0.08%
2023/09/19	6	41.80	3	41.88	41.55	3	37,914	0.01%
2023/09/18	28	41.94	1	42.10	41.65	27	37,833	0.07%
2023/09/15	7	42.41	15.4	42.63	42.80	-8.4	37,744	-0.02%
2023/09/14	3	42.55	14	42.66	42.45	-11	37,609	-0.03%
2023/09/13	42.1	41.81	37	41.79	41.75	5.1	37,516	0.01%
2023/09/12	23.7	42.87	57.3	42.08	41.80	-33.6	37,445	-0.09%
2023/09/11	35.1	42.27	39.7	42.44	42.45	-4.6	37,416	-0.01%
2023/09/08	118.6	44.83	7	44.79	44.25	111.6	37,217	0.30%	大買/鉅額交易
2023/09/07	4.5	45.44	64.2	45.89	45.90	-59.7	37,063	-0.16%
2023/09/06	7	45.36	17	45.70	45.35	-10	36,937	-0.03%
2023/09/05	27	44.65	93	45.03	45.05	-66	36,983	-0.18%
2023/09/04	17	44.24	20	44.11	44.25	-3	36,919	-0.01%
2023/09/01	82.2	46.28	24	45.59	45.00	58.2	36,767	0.16%
2023/08/31	56	46.29	96	46.38	47.30	-40	36,176	-0.11%
2023/08/30	9.1	45.04	15	45.28	44.90	-5.9	35,617	-0.02%
2023/08/29	105	44.35	59	44.64	44.25	46	35,377	0.13%	大買/
2023/08/28	50.6	43.76	63	43.28	43.35	-12.4	35,034	-0.04%
2023/08/25	41.3	45.08	60.4	44.93	44.85	-19.1	34,620	-0.06%
2023/08/24	159.2	47.01	102.2	47.45	45.85	57	34,453	0.17%	大買/大賣/
2023/08/23	88.2	45.90	68.1	45.52	45.95	20.1	33,826	0.06%
2023/08/22	127.1	47.36	114	47.36	46.65	13.1	33,226	0.04%	大買/大賣/
2023/08/21	81.1	46.94	59	46.96	46.20	22.1	32,652	0.07%
2023/08/18	197	48.76	181.1	48.76	47.40	15.9	32,034	0.05%	大買/大賣/
2023/08/17	86.2	47.87	76	47.69	48.05	10.2	30,405	0.03%
2023/08/16	153.1	48.31	202	47.94	48.90	-48.9	29,604	-0.17%	大買/大賣/
2023/08/15	22	46.53	6.4	46.50	46.80	15.6	28,593	0.05%
2023/08/14	16.3	44.89	49	44.66	45.25	-32.8	28,431	-0.12%
2023/08/11	35.1	45.09	14	44.96	45.40	21.1	28,255	0.07%
2023/08/10	60.2	44.37	51	44.29	43.80	9.2	28,089	0.03%
2023/08/09	43.3	48.12	15	48.17	48.10	28.3	27,736	0.10%
2023/08/08	29.2	50.04	54.1	49.87	50.60	-24.9	27,426	-0.09%
2023/08/07	67.3	48.28	51.3	48.52	49.15	16.1	27,056	0.06%
2023/08/04	33.2	45.12	34.5	46.14	47.00	-1.3	26,718	0.00%
2023/08/02	30.2	42.85	50	43.48	43.20	-19.8	26,388	-0.08%
2023/08/01	55.5	46.15	36.2	45.40	45.60	19.3	26,018	0.07%
2023/07/31	371.3	48.34	281.6	47.14	44.95	89.6	25,697	0.35%	大買/大賣/
2023/07/28	346.9	46.21	300.8	46.52	48.20	46.1	23,253	0.20%	大買/大賣/
2023/07/27	53.1	42.68	108.8	43.31	43.85	-55.7	20,763	-0.27%	大賣/
2023/07/26	434.5	40.49	352	40.31	39.90	82.5	19,539	0.42%	大買/大賣/
2023/07/25	3	38.53	79	38.84	39.05	-76	16,965	-0.45%
2023/07/24	236.1	34.03	342.1	34.66	35.50	-106	16,570	-0.64%	大買/大賣/鉅額交易
2023/07/21	199.1	31.75	149.4	31.90	32.30	49.7	15,148	0.33%	大買/大賣/
2023/07/20	131	30.65	128	30.80	30.70	3	14,276	0.02%	大買/大賣/
2023/07/19	166.1	31.51	127.1	31.44	30.80	39.1	13,783	0.28%	大買/大賣/
2023/07/18	240	32.38	169	32.94	33.25	71	12,585	0.56%	大買/大賣/
2023/07/17	131.1	29.81	153.2	29.88	30.25	-22.1	10,657	-0.21%	大買/大賣/
2023/07/14	152	29.26	120.1	29.91	30.45	31.9	9,851	0.32%	大買/大賣/
2023/07/13	186	29.52	254	29.36	29.00	-68	9,083	-0.75%	大買/大賣/
2023/07/12	54	27.81	74.2	28.04	28.10	-20.2	8,336	-0.24%
2023/07/11	131	27.86	105	28.04	28.00	26	8,194	0.32%	大買/大賣/
2023/07/10	76.7	27.38	65	27.69	27.65	11.7	8,027	0.15%
2023/07/07	71	26.74	85.3	26.66	26.60	-14.3	8,024	-0.18%
2023/07/06	254	28.04	159.4	27.69	27.50	94.7	7,774	1.22%	大買/大賣/
2023/07/05	96.6	26.91	118	27.26	27.55	-21.4	7,076	-0.30%	大賣/
2023/07/04	80.1	25.56	54	25.86	25.90	26.1	6,408	0.41%
2023/07/03	69	24.01	92	24.34	24.30	-23	5,833	-0.39%
2023/06/30	14	22.94	13.6	22.98	23.00	0.4	5,504	0.01%
2023/06/29	11	22.37	10	22.10	22.50	1	5,433	0.02%
2023/06/28	5	22.86	2.3	23.09	22.80	2.7	5,557	0.05%
2023/06/27	7	22.84	1	22.90	22.75	6	5,579	0.11%
2023/06/26	16.3	22.88	2	22.95	22.80	14.3	5,702	0.25%
2023/06/21	4	23.23	7	23.46	23.45	-3	5,727	-0.05%
2023/06/20	5	23.06	3	23.25	23.20	2	5,728	0.03%
2023/06/19	3	23.25	4	23.44	23.25	-1	5,695	-0.02%
2023/06/16	9	23.24	76	23.28	23.15	-67	5,648	-1.19%
2023/06/15	51	23.81	20	23.74	23.90	31	5,535	0.56%
2023/06/14	16	23.73	15	24.00	24.20	1	5,410	0.02%
2023/06/13	15	23.47	42	23.44	23.30	-27	5,251	-0.51%
2023/06/12	6	22.85	23	23.07	22.95	-17	5,123	-0.33%
2023/06/09	66	23.15	32	23.12	23.00	34	5,023	0.68%
2023/06/08	33	22.44	8	22.43	22.50	25	4,730	0.53%
2023/06/07	8	22.09	20	22.07	22.05	-12	4,611	-0.26%
2023/06/06	1	21.50	3	21.70	21.90	-2	4,569	-0.04%
2023/06/05	10.4	21.80	52	21.51	21.65	-41.7	4,642	-0.90%
2023/06/02	38	21.12	8	21.28	21.10	30	4,455	0.67%
2023/06/01	6	21.06	2	21.20	20.95	4	4,403	0.09%
2023/05/31	13	20.93	18	21.10	21.15	-5	4,377	-0.11%
2023/05/30	11.1	21.02	19	20.98	20.70	-7.9	4,251	-0.19%
2023/05/29	11	20.35	30	20.51	20.55	-19	4,031	-0.47%
2023/05/26	5	19.70	5	19.70	19.80	0	3,892	0.00%
2023/05/25	2	19.30	0	0.00	19.40	2	3,911	0.05%
2023/05/22	3	19.45	0	0.00	19.55	3	4,008	0.07%
2023/05/19	0	0.00	1	19.25	19.20	-1	4,178	-0.02%
2023/05/18	1	19.35	0	0.00	19.25	1	4,240	0.02%
2023/05/12	8	19.13	1	19.00	18.80	7	4,260	0.16%
2023/05/11	8	19.13	1	19.00	18.80	7	4,278	0.16%
2023/05/10	0	19.55	6	19.40	19.45	-6	4,280	-0.14%
2023/05/09	0	19.60	0	0.00	19.40	0	4,290	0.00%
2023/05/08	0	0.00	0.6	19.70	19.50	-0.6	4,326	-0.01%
2023/05/04	0.2	19.30	0	0.00	19.20	0.2	4,823	0.00%
2023/05/03	5	19.35	0	0.00	19.35	5	4,895	0.10%
2023/05/02	4	19.55	0	0.00	19.60	4	4,937	0.08%
2023/04/28	4	19.68	0	0.00	19.55	4	4,937	0.08%
2023/04/27	7	19.44	0	0.00	19.45	7	4,925	0.14%
2023/04/25	2	19.95	0	0.00	19.75	2	4,886	0.04%
2023/04/21	0	0.00	6	20.40	20.30	-6	4,835	-0.12%
2023/04/20	0	0.00	1	20.90	20.85	-1	4,793	-0.02%
2023/04/19	9	21.28	1	21.40	21.30	8	4,767	0.17%
2023/04/18	10	21.65	8	21.69	21.50	2	4,745	0.04%
2023/04/17	28.5	22.22	38	22.00	22.00	-9.5	4,654	-0.20%
2023/04/14	12	21.32	10	21.15	21.15	2	4,295	0.05%
2023/04/13	24.2	21.63	22	21.64	21.50	2.2	4,222	0.05%
2023/04/12	50.3	21.89	57	21.47	22.35	-6.7	4,060	-0.17%
2023/04/11	5	20.55	0	0.00	20.50	5	3,660	0.14%
2023/04/07	6	20.96	0	0.00	20.70	6	3,632	0.17%
2023/04/06	2	20.95	2	21.03	21.00	0	3,597	0.00%
2023/03/31	1	20.60	3	20.75	20.55	-2	3,551	-0.06%
2023/03/30	0	20.45	0	0.00	20.50	0	3,523	0.00%
2023/03/29	17	20.87	6	20.87	20.65	11	3,476	0.32%
2023/03/28	4	20.38	9	20.46	20.50	-5	3,280	-0.15%
2023/03/27	45	20.90	14	20.70	20.90	31	3,200	0.97%
2023/03/24	10	20.45	5	20.29	20.20	5	3,048	0.16%
2023/03/23	1	19.75	0	0.00	20.10	1	2,977	0.03%
2023/03/22	5	19.90	17	19.90	19.75	-12	2,936	-0.41%
2023/03/21	1	19.75	1	19.85	19.75	0	2,943	0.00%
2023/03/20	2	19.75	0.1	19.78	19.65	1.9	2,959	0.06%
2023/03/16	1	19.50	0	0.00	19.45	1	3,129	0.03%
2023/03/15	7	19.93	4	20.05	19.85	3	3,133	0.10%
2023/03/14	4	20.05	8	20.02	19.95	-4	3,158	-0.13%
2023/03/13	0	0.00	3	20.23	20.15	-3	3,213	-0.09%
2023/03/10	6	20.38	0	0.00	20.30	6	3,243	0.18%
2023/03/09	10	21.01	3	20.88	20.95	7	3,258	0.21%
2023/03/08	6	20.87	20	20.70	21.00	-14	3,202	-0.44%
2023/03/07	0	0.00	10	20.24	20.35	-10	3,044	-0.33%
2023/03/06	9	19.99	10	19.95	20.00	-1	3,009	-0.03%
2023/03/03	1	20.05	36	20.09	20.05	-35	2,986	-1.17%
2023/03/02	7	19.99	10	19.90	19.80	-3	2,928	-0.10%
2023/02/24	8	19.81	16	19.80	19.65	-8	2,970	-0.27%
2023/02/23	12	19.77	0	0.00	19.90	12	2,938	0.41%
2023/02/21	3	19.65	0	0.00	19.55	3	2,966	0.10%
2023/02/20	4	19.83	0	0.00	19.90	4	3,043	0.13%
2023/02/17	10	19.95	2	19.90	20.00	8	3,226	0.25%
2023/02/16	1	19.70	1	19.55	19.55	0	3,076	0.00%
2023/02/15	1	19.05	0	0.00	19.00	1	3,053	0.03%
2023/02/14	2	19.15	0	0.00	19.05	2	3,063	0.07%
2023/02/13	1	19.05	0	0.00	19.00	1	3,074	0.03%
2023/02/10	2	19.23	3	19.28	19.10	-1	3,088	-0.03%
2023/02/09	0	0.00	4	19.48	19.45	-4	3,080	-0.13%
2023/02/08	4	19.63	0	0.00	19.55	4	3,110	0.13%
2023/02/07	1	19.55	1	19.70	19.65	0	3,118	0.00%
2023/02/06	3	19.57	14	19.49	19.65	-11	3,110	-0.35%
2023/02/03	9	19.77	14	19.88	19.80	-5	3,090	-0.16%
2023/02/02	67	19.88	2	19.78	20.10	65	3,004	2.16%
2023/02/01	16	18.88	10	18.85	18.85	6	2,602	0.23%
2023/01/31	0	0.00	13	18.40	18.60	-13	2,511	-0.52%
2023/01/17	1	17.75	0	0.00	17.85	1	2,447	0.04%
2022/12/30	0	0.00	0.1	17.95	17.55	-0.1	2,539	0.00%
2022/12/28	0.1	17.60	0	0.00	17.40	0.1	2,548	0.00%
2022/12/27	0	0.00	0.1	17.88	17.85	-0.1	2,564	0.00%
2022/12/26	1	17.65	0	0.00	17.70	1	2,578	0.04%
2022/12/23	0.1	17.65	0	0.00	17.60	0.1	2,611	0.00%
2022/12/22	16	17.80	0	0.00	17.90	16	2,618	0.61%
2022/12/20	8	17.89	0	0.00	17.35	8	2,631	0.30%
2022/12/13	3	18.30	0	0.00	18.20	3	2,666	0.11%
2022/12/09	6	18.79	11	18.57	18.55	-5	2,660	-0.19%
2022/12/08	11	19.25	9	19.16	19.00	2	2,651	0.08%
2022/12/07	3	18.50	0	0.00	18.30	3	2,518	0.12%
2022/12/06	5	18.90	0	0.00	18.70	5	2,504	0.20%
2022/12/05	18	19.12	7	19.30	19.25	11	2,476	0.44%
2022/12/02	0	0.00	5	19.17	19.05	-5	2,456	-0.20%
2022/12/01	0	0.00	1	19.00	18.80	-1	2,420	-0.04%
2022/11/30	0	0.00	1	18.75	18.70	-1	2,374	-0.04%
2022/11/24	0	0.00	20	18.80	18.70	-20	2,438	-0.82%
2022/11/23	0	0.00	15	18.72	19.05	-15	2,413	-0.62%
2022/11/22	0	0.00	1	18.55	18.55	-1	2,353	-0.04%
2022/11/18	24	18.89	23	18.63	18.55	1	2,545	0.04%
2022/11/17	0	0.00	2	18.60	18.70	-2	2,492	-0.08%
2022/11/16	8	18.49	13	18.53	18.55	-5	2,530	-0.20%
2022/11/15	47	18.63	26	18.13	18.85	21	2,478	0.85%
2022/11/14	2	17.65	1	17.85	17.70	1	2,369	0.04%
2022/11/11	1	17.85	0	0.00	17.75	1	2,440	0.04%
2022/11/10	0	0.00	11	17.49	17.55	-11	2,592	-0.42%
2022/11/07	0	0.00	1	17.35	17.30	-1	2,897	-0.03%
2022/11/04	1	17.30	0	0.00	17.20	1	2,971	0.03%
2022/11/03	0	0.00	11	16.95	17.25	-11	2,930	-0.38%
2022/11/01	5	16.38	0	0.00	16.60	5	2,923	0.17%
2022/10/28	3	15.70	0	0.00	15.70	3	3,114	0.10%
2022/10/25	0	15.90	0	0.00	15.60	0	3,201	0.00%
2022/10/20	0	0.00	10	15.60	15.70	-10	3,274	-0.31%
2022/10/19	0	16.00	0	0.00	15.75	0	3,286	0.00%
2022/10/17	0	0.00	21	15.07	15.65	-21	3,304	-0.64%
2022/10/14	0	0.00	1	15.75	15.70	-1	3,343	-0.03%
2022/10/13	4	15.15	4	15.08	14.70	0	3,378	0.00%
2022/10/12	1	15.85	0	0.00	15.80	1	3,356	0.03%
2022/10/11	3	15.90	2	16.20	15.90	1	3,361	0.03%
2022/10/07	4	17.20	0	0.00	17.00	4	3,350	0.12%
2022/10/05	6	17.11	0	0.00	17.10	6	3,339	0.18%
2022/10/03	0	0.00	0	16.40	16.35	0	3,300	0.00%
2022/09/30	0	0.00	1	16.35	16.30	-1	3,309	-0.03%
2022/09/29	0	15.85	2	16.00	15.90	-2	3,296	-0.06%
2022/09/28	1.5	15.63	0	0.00	15.40	1.5	3,298	0.04%
2022/09/27	0.1	16.11	1	16.25	16.30	-0.9	3,292	-0.03%
2022/09/26	10.1	16.03	0	0.00	15.90	10.1	3,302	0.31%
2022/09/22	0.1	17.16	0	0.00	17.50	0.1	3,349	0.00%
2022/09/21	5.1	17.10	0	0.00	17.10	5.1	3,337	0.15%
2022/09/20	0	17.40	0	0.00	17.25	0	3,333	0.00%
2022/09/19	0	17.55	0	0.00	17.40	0	3,328	0.00%
2022/09/16	0	0.00	1	18.05	17.75	-1	3,338	-0.03%
2022/09/15	0	17.83	0	0.00	17.80	0	3,348	0.00%
2022/09/14	1	17.65	0	0.00	17.75	1	3,341	0.03%
2022/09/12	8	17.95	0	0.00	17.75	8	3,389	0.24%
2022/09/08	1	17.90	0	0.00	17.80	1	3,423	0.03%
2022/09/06	0	0.00	2	17.35	17.30	-2	3,410	-0.06%
2022/09/05	4.6	17.95	2	17.75	17.70	2.6	3,407	0.08%
2022/09/02	0.1	18.42	1	18.35	18.20	-0.9	3,390	-0.03%
2022/09/01	4	18.30	1	18.35	18.35	3	3,386	0.09%
2022/08/31	2.1	18.47	0	0.00	18.60	2.1	3,375	0.06%
2022/08/30	11.2	18.46	0	0.00	18.45	11.2	3,360	0.33%
2022/08/29	3.1	18.35	2	18.30	18.30	1.1	3,335	0.03%
2022/08/26	6	19.05	43	19.03	19.10	-37	3,304	-1.12%
2022/08/25	23	18.70	0	0.00	18.75	23	3,157	0.73%
2022/08/24	6	18.52	5	18.50	18.45	1	3,140	0.03%
2022/08/23	6	18.37	0	0.00	18.45	6	3,237	0.19%
2022/08/22	1	18.80	2	18.80	18.80	-1	3,290	-0.03%
2022/08/19	2	18.90	13	18.71	18.80	-11	3,341	-0.33%
2022/08/18	1	18.00	10	18.12	18.50	-9	3,220	-0.28%
2022/08/17	21	18.26	56	18.20	18.25	-35	3,128	-1.12%
2022/08/16	2	17.78	1	17.70	17.75	1	2,945	0.03%
2022/08/15	7	17.14	2	17.43	17.50	5	2,815	0.18%
2022/08/12	3	17.23	9	17.26	17.10	-6	2,756	-0.22%
2022/08/11	1	16.75	7	16.85	16.85	-6	2,625	-0.23%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/09	3	16.03	2	16.05	16.00	1	2,649	0.04%
2022/08/08	2	16.15	3	16.00	16.20	-1	2,689	-0.04%
2022/08/05	3	16.40	4	16.35	16.25	-1	2,775	-0.04%
2022/08/04	5	15.90	6	15.84	16.20	-1	2,683	-0.04%
2022/08/03	0	0.00	1	15.85	15.70	-1	2,654	-0.04%
2022/08/02	1	15.80	2	15.85	15.90	-1	2,634	-0.04%
2022/08/01	3	16.33	0	0.00	16.25	3	2,634	0.11%
2022/07/29	2	16.35	11	16.25	16.40	-9	2,662	-0.34%
2022/07/28	4	15.99	9	15.73	15.95	-5	2,638	-0.19%
2022/07/27	1	15.30	1	15.50	15.80	0	2,603	0.00%
2022/07/26	3	15.30	20	15.15	15.15	-17	2,596	-0.65%
2022/07/25	1	15.70	0	0.00	15.60	1	2,603	0.04%
2022/07/21	1	15.90	1	15.85	15.90	0	2,630	0.00%
2022/07/20	36	16.85	1	16.90	16.50	35	2,594	1.35%
2022/07/19	5	16.65	0	0.00	16.65	5	2,564	0.19%
2022/07/18	4	16.40	0	0.00	16.60	4	2,561	0.16%
2022/07/15	0	0.00	4	16.25	16.15	-4	2,547	-0.16%
2022/07/14	0	0.00	1	15.85	16.10	-1	2,543	-0.04%
2022/07/12	1	15.25	0	0.00	15.25	1	2,558	0.04%
2022/07/11	8	16.06	2	16.00	16.00	6	2,575	0.23%
2022/07/06	2	15.35	5	15.80	15.00	-3	2,566	-0.12%
2022/07/05	5	15.36	0	0.00	15.70	5	2,569	0.19%
2022/07/01	3	15.35	1	15.60	15.30	2	2,570	0.08%
2022/06/30	7	16.26	0	0.00	16.05	7	2,536	0.28%
2022/06/29	2	17.10	0	0.00	17.10	2	2,499	0.08%
2022/06/28	0	0.00	1	17.25	17.20	-1	2,495	-0.04%
2022/06/23	2	16.73	0	0.00	16.80	2	2,483	0.08%
2022/06/22	1	17.65	1	17.50	17.00	0	2,467	0.00%
2022/06/21	2	17.10	5	17.15	17.75	-3	2,449	-0.12%
2022/06/20	1	17.35	0	0.00	17.00	1	2,451	0.04%
2022/06/17	5	17.95	0	0.00	17.80	5	2,430	0.21%
2022/06/16	1	18.90	0	0.00	18.50	1	2,392	0.04%
2022/06/15	2	19.20	1	19.10	19.05	1	2,388	0.04%
2022/06/14	0	0.00	1	18.90	19.05	-1	2,404	-0.04%
2022/06/13	2	19.45	2	19.30	19.10	0	2,397	0.00%
2022/06/02	3	21.20	1	21.10	21.10	2	2,449	0.08%
2022/06/01	6	21.21	9	21.26	21.05	-3	2,476	-0.12%
2022/05/31	25	21.31	13	21.28	21.30	12	2,446	0.49%
2022/05/30	10	20.90	5	20.95	21.15	5	2,343	0.21%
2022/05/27	5	20.40	2	20.70	20.65	3	2,236	0.13%
2022/05/25	0	0.00	4	20.20	20.25	-4	2,184	-0.18%
2022/05/24	5	20.17	2	20.05	19.95	3	2,229	0.13%
2022/05/23	2	20.43	0	0.00	20.25	2	2,221	0.09%
2022/05/20	1	20.60	0	0.00	20.50	1	2,231	0.04%
2022/05/19	3	20.65	17	20.06	20.65	-14	2,222	-0.63%
2022/05/18	17	20.83	17	20.60	20.40	0	2,193	0.00%
2022/05/17	0	0.00	20	20.49	20.65	-20	2,167	-0.92%
2022/05/16	2	20.20	2	20.23	20.00	0	2,114	0.00%
2022/05/13	3	20.12	9	20.16	20.10	-6	2,068	-0.29%
2022/05/12	5	19.70	0	19.70	19.70	5	1,991	0.25%
2022/05/11	4	19.78	2	19.78	19.70	2	1,957	0.10%
2022/05/10	1	18.90	7	19.36	19.75	-6	1,951	-0.31%
2022/05/09	4	19.59	3	20.00	19.30	1	1,956	0.05%
2022/05/06	12	20.25	3	19.72	20.40	9	1,947	0.46%
2022/05/05	6	20.00	0	0.00	19.95	6	1,911	0.31%
2022/05/03	0	0.00	1	19.35	19.45	-1	1,971	-0.05%
2022/04/29	2	19.23	6	19.39	19.25	-4	2,008	-0.20%
2022/04/28	7	18.81	0	0.00	18.75	7	2,024	0.35%
2022/04/27	7	18.55	1	18.75	18.70	6	2,042	0.29%
2022/04/26	3	18.97	3	19.02	18.95	0	2,014	0.00%
2022/04/25	1	18.70	1	19.20	18.65	0	2,092	0.00%
2022/04/22	0	0.00	1	19.75	19.70	-1	2,090	-0.05%
2022/04/21	5	20.16	0	0.00	20.00	5	2,135	0.23%
2022/04/20	1	19.90	0	0.00	20.10	1	2,148	0.05%
2022/04/14	1	20.45	0	0.00	20.40	1	2,340	0.04%
2022/04/12	5	20.20	11	20.31	20.20	-6	2,452	-0.24%
2022/04/11	1	20.45	10	20.45	20.45	-9	2,480	-0.36%
2022/04/08	2	20.95	6	20.95	21.05	-4	2,524	-0.16%
2022/04/07	3	21.48	0	0.00	21.00	3	2,695	0.11%
2022/04/01	1	22.25	0	0.00	22.30	1	2,800	0.04%
2022/03/31	2	22.45	0	0.00	22.45	2	2,905	0.07%
2022/03/30	0	0.00	2	22.93	22.75	-2	3,446	-0.06%
2022/03/28	1	22.70	0	0.00	22.55	1	3,635	0.03%
2022/03/25	3	22.90	2	22.90	22.80	1	3,660	0.03%
2022/03/24	0	0.00	1	22.80	22.80	-1	3,678	-0.03%
2022/03/23	3	22.97	1	22.90	22.80	2	3,720	0.05%
2022/03/22	0	0.00	0	22.80	22.95	0	3,750	0.00%
2022/03/21	2	22.65	0	0.00	22.45	2	3,745	0.05%
2022/03/14	0	0.00	2	21.90	22.00	-2	4,293	-0.05%
2022/03/10	1	21.90	2	21.88	21.90	-1	4,678	-0.02%
2022/03/09	0	0.00	1	21.30	21.30	-1	4,772	-0.02%
2022/03/08	3	21.27	3	21.87	20.90	0	5,123	0.00%
2022/03/07	4	22.09	2	22.08	22.20	2	5,222	0.04%
2022/03/04	1	23.00	0	0.00	23.05	1	5,277	0.02%
2022/03/03	1	23.45	0	0.00	23.35	1	5,345	0.02%
2022/02/24	2	22.85	5	22.84	22.35	-3	5,639	-0.05%
2022/02/23	0	23.20	0	0.00	23.20	0	5,791	0.00%
2022/02/22	0	0.00	2	23.30	23.05	-2	5,874	-0.03%
2022/02/18	1	23.60	3	23.62	23.80	-2	6,058	-0.03%
2022/02/17	0	0.00	5	23.79	23.65	-5	6,127	-0.08%
2022/02/16	1	23.75	1	23.60	23.55	0	6,238	0.00%
2022/02/15	3	23.45	0	0.00	23.20	3	6,357	0.05%
2022/02/14	10	23.10	1	23.10	23.20	9	6,539	0.14%
2022/02/11	9	24.06	7	24.00	24.05	2	6,605	0.03%
2022/02/10	3	24.25	2	24.00	24.50	1	6,711	0.01%
2022/02/09	0	23.80	15	24.06	24.20	-15	6,795	-0.22%
2022/02/08	1	23.55	2	23.50	23.50	-1	6,828	-0.01%
2022/02/07	0	0.00	2	23.10	23.25	-2	6,914	-0.03%
2022/01/26	3	22.70	4	22.99	22.70	-1	7,002	-0.01%
2022/01/25	9	22.86	2	22.80	22.70	7	7,087	0.10%
2022/01/24	2	23.20	2	23.03	23.10	0	7,187	0.00%
2022/01/21	5	23.85	0	0.00	23.60	5	7,435	0.07%
2022/01/20	1	24.00	0	0.00	24.35	1	7,539	0.01%
2022/01/19	3	24.42	0	0.00	24.30	3	7,641	0.04%
2022/01/18	4	24.76	6	25.23	24.65	-2	7,734	-0.03%
2022/01/17	1	24.35	1.3	24.52	24.60	-0.3	7,680	0.00%
2022/01/14	3	23.90	0	0.00	23.90	3	7,718	0.04%
2022/01/12	10	24.19	0	0.00	24.25	10	7,828	0.13%
2022/01/11	1	24.60	0	0.00	24.40	1	7,860	0.01%
2022/01/10	10	24.78	10	24.85	24.80	0	7,841	0.00%
2022/01/07	6	25.13	17	25.01	24.85	-11	7,898	-0.14%
2022/01/06	2	25.60	1	25.25	25.65	1	7,954	0.01%
2022/01/05	1	25.40	13	25.50	25.40	-12	7,983	-0.15%
2022/01/04	14	25.90	0	0.00	25.90	14	7,991	0.18%
2022/01/03	5	25.95	31	26.39	26.00	-26	8,047	-0.32%
2021/12/30	31	26.45	28	26.41	26.50	3	8,119	0.04%
2021/12/29	3.1	25.92	7	25.86	25.90	-3.9	8,022	-0.05%
2021/12/28	49	26.36	7	26.46	26.10	42	8,111	0.52%
2021/12/27	12	26.31	18.4	26.29	26.30	-6.4	8,177	-0.08%
2021/12/24	91	26.63	89	26.60	26.10	2	8,241	0.02%
2021/12/23	47	25.96	5	26.00	26.00	42	7,860	0.53%
2021/12/22	1	24.95	1	25.35	24.95	0	8,015	0.00%
2021/12/21	0	0.00	11	24.95	24.95	-11	8,057	-0.14%
2021/12/20	1	24.95	6	24.96	25.00	-5	8,097	-0.06%
2021/12/17	3	25.22	1	25.55	25.30	2	8,264	0.02%
2021/12/16	0	0.00	1	26.00	25.80	-1	8,364	-0.01%
2021/12/15	0	0.00	1	25.45	25.40	-1	8,423	-0.01%
2021/12/14	0	0.00	2	25.35	25.30	-2	8,502	-0.02%
2021/12/13	22	26.39	5	26.44	26.25	17	8,512	0.20%
2021/12/10	0	0.00	5	26.00	25.95	-5	8,451	-0.06%
2021/12/09	19	26.59	11	26.33	25.95	8	8,501	0.09%
2021/12/08	9	26.77	11	26.88	26.65	-2	8,413	-0.02%
2021/12/07	33	26.85	54	26.60	26.95	-21	8,399	-0.25%
2021/12/06	0	25.50	0	0.00	25.75	0	8,303	0.00%
2021/12/03	2	25.65	13	25.91	25.85	-11	8,521	-0.13%
2021/12/02	38	25.94	13	25.81	25.55	25	8,803	0.28%
2021/12/01	6	25.21	26	25.38	25.70	-20	9,548	-0.21%
2021/11/30	6	24.68	5.1	25.00	25.00	0.9	10,084	0.01%
2021/11/29	0	23.90	2	23.30	23.80	-2	10,567	-0.02%
2021/11/26	14	24.19	4	23.85	23.80	10	10,922	0.09%
2021/11/25	7	24.88	3	24.88	24.65	4	11,169	0.04%
2021/11/24	1	24.60	12	24.98	25.10	-11	11,330	-0.10%
2021/11/23	18	25.12	31	25.08	24.85	-13	11,723	-0.11%
2021/11/22	22	25.91	17	25.77	25.70	5	11,838	0.04%
2021/11/19	1	25.25	5	25.60	25.30	-4	12,071	-0.03%
2021/11/18	22	25.54	17	25.60	25.35	5	12,392	0.04%
2021/11/17	5	26.05	2	26.00	25.85	3	12,602	0.02%
2021/11/16	5	25.46	15	25.57	25.50	-10	12,816	-0.08%
2021/11/15	5	25.83	2	25.83	25.75	3	13,149	0.02%
2021/11/12	7	25.54	0	0.00	25.40	7	13,512	0.05%
2021/11/11	32	26.03	23	25.93	25.90	9	13,878	0.06%
2021/11/10	6	25.40	7	25.76	25.85	-1	14,082	-0.01%
2021/11/09	7	25.69	2.2	25.59	25.50	4.8	14,523	0.03%
2021/11/08	6	25.23	1	25.40	25.30	5	14,856	0.03%
2021/11/05	12	24.88	30	24.90	25.05	-18	15,420	-0.12%
2021/11/04	3.1	25.03	18	25.16	24.85	-14.9	16,066	-0.09%
2021/11/03	15	24.80	29	24.95	24.80	-14	16,887	-0.08%
2021/11/02	5	24.90	11	25.42	24.60	-6	17,873	-0.03%
2021/11/01	9	25.21	8	25.26	25.20	1	19,361	0.01%
2021/10/29	16	24.90	3	25.27	24.80	13	20,593	0.06%
2021/10/28	9	25.15	36	25.10	25.30	-27	21,082	-0.13%
2021/10/27	6	24.92	10	24.85	24.85	-4	23,640	-0.02%
2021/10/26	34	25.08	31	24.64	24.20	3	24,613	0.01%
2021/10/25	0	0.00	2	24.68	24.85	-2	24,828	-0.01%
2021/10/22	5	24.41	16	24.65	24.70	-11	25,269	-0.04%
2021/10/21	9	24.43	20	24.61	24.35	-11	25,652	-0.04%
2021/10/20	4	24.60	14	24.61	24.70	-10	26,475	-0.04%
2021/10/19	12	24.13	10	24.29	24.20	2	27,356	0.01%
2021/10/18	5.2	23.91	2	23.65	23.55	3.2	27,947	0.01%
2021/10/15	38	24.19	12	24.00	24.05	26	28,306	0.09%
2021/10/14	10	23.40	20	23.38	23.35	-10	28,607	-0.03%
2021/10/13	1	22.90	7	23.47	22.90	-6	28,736	-0.02%
2021/10/12	5	23.63	2	24.13	23.65	3	28,824	0.01%
2021/10/08	31	24.79	34	24.47	24.30	-3	28,979	-0.01%
2021/10/07	2	24.20	9	24.29	24.50	-7	29,468	-0.02%
2021/10/06	14	24.04	5	24.01	23.35	9	30,035	0.03%
2021/10/05	11	23.82	19	23.32	24.00	-8	30,507	-0.03%
2021/10/04	2	24.33	156	23.52	23.15	-154	30,659	-0.50%	大賣/鉅額交易
2021/10/01	9	24.13	29	24.14	24.00	-20	31,560	-0.06%
2021/09/30	10	25.06	54	24.79	25.40	-44	31,833	-0.14%
2021/09/29	25	24.75	111	24.50	24.45	-86	31,939	-0.27%	大賣/
2021/09/28	2	26.50	0	0.00	26.30	2	31,987	0.01%
2021/09/27	5	27.10	13	26.85	26.75	-8	32,062	-0.02%
2021/09/24	20	27.46	23	27.40	27.10	-3	32,188	-0.01%
2021/09/23	36	26.77	14.5	26.86	27.00	21.5	32,151	0.07%
2021/09/22	22	26.18	6	26.12	26.05	16	32,242	0.05%
2021/09/17	8	26.59	10	26.72	26.90	-2	32,593	-0.01%
2021/09/16	11	26.91	8	26.56	26.50	3	32,894	0.01%
2021/09/14	9	27.14	7	27.21	27.05	2	33,577	0.01%
2021/09/13	7	27.34	13	27.47	27.30	-6	33,755	-0.02%
2021/09/10	50	27.74	21	27.73	27.85	29	33,973	0.09%
2021/09/09	44	27.55	29	27.48	27.95	15	34,599	0.04%
2021/09/08	32	27.16	17	26.90	26.80	15	34,685	0.04%
2021/09/07	31	27.84	68	27.84	27.70	-37	34,619	-0.11%
2021/09/06	334	30.03	57	29.41	28.90	277	34,423	0.80%	大買/鉅額交易
2021/09/03	31	28.87	34	28.76	29.40	-3	33,588	-0.01%
2021/09/02	70	28.33	55	28.30	27.90	15	33,244	0.05%
2021/09/01	64	28.61	57	28.52	29.00	7	33,869	0.02%
2021/08/31	45	28.11	66	28.18	28.45	-21	34,248	-0.06%
2021/08/30	12	27.41	17	27.43	27.60	-5	35,891	-0.01%
2021/08/27	61	27.50	60	27.61	27.00	1	35,986	0.00%
2021/08/26	38	27.01	9	27.13	27.15	29	35,694	0.08%
2021/08/25	21	27.03	27	27.00	27.15	-6	35,638	-0.02%
2021/08/24	37	26.64	34	26.83	26.45	3	35,385	0.01%
2021/08/23	74	26.68	52	26.60	26.85	22	35,266	0.06%
2021/08/20	6	25.46	27.1	25.58	25.45	-21.1	35,380	-0.06%
2021/08/19	80	26.15	17	25.96	25.20	63	35,169	0.18%
2021/08/18	38.1	26.27	50.9	26.31	27.35	-12.8	35,150	-0.04%
2021/08/17	33	26.79	44	26.41	25.40	-11	34,874	-0.03%
2021/08/16	25	27.36	79	27.54	27.25	-54	34,484	-0.16%
2021/08/13	48.3	28.39	17	28.68	27.55	31.3	34,199	0.09%
2021/08/12	38	29.28	30	29.23	29.70	8	33,748	0.02%
2021/08/11	44.7	29.54	25	28.85	28.25	19.7	33,401	0.06%
2021/08/10	36.5	29.86	65.9	29.70	29.80	-29.4	32,830	-0.09%
2021/08/09	45.1	31.47	61	31.14	30.50	-15.9	32,282	-0.05%
2021/08/06	121.2	32.01	103.1	32.17	31.00	18.1	31,464	0.06%	大買/大賣/
2021/08/05	131.6	31.36	153.5	31.06	32.45	-22	30,545	-0.07%	大買/大賣/
2021/08/04	125.6	30.01	123	29.77	30.70	2.6	29,210	0.01%	大買/大賣/
2021/08/03	62	27.95	89	27.95	28.20	-27	28,117	-0.10%
2021/08/02	282	27.20	168	27.02	27.50	114	27,503	0.41%	大買/大賣/鉅額交易
2021/07/30	70	25.81	78.1	26.32	27.00	-8.1	25,245	-0.03%
2021/07/29	90	24.48	22	24.45	24.55	68	24,347	0.28%
2021/07/28	17.1	23.77	58	23.71	24.75	-41	24,346	-0.17%
2021/07/27	28.1	25.04	17	25.24	24.40	11.1	24,156	0.05%
2021/07/26	52.3	24.83	50	24.85	25.00	2.3	23,886	0.01%
2021/07/23	92.1	23.76	69.1	23.95	24.15	23	23,118	0.10%
2021/07/22	26.1	23.24	102	23.33	23.25	-76	22,343	-0.34%	大賣/
2021/07/21	56	22.56	34	22.98	22.25	22	21,957	0.10%
2021/07/20	37	22.79	60	22.88	22.85	-23	22,620	-0.10%
2021/07/19	20	22.88	27	22.91	22.90	-7	22,383	-0.03%
2021/07/16	22	22.43	33	22.29	22.55	-11	22,393	-0.05%
2021/07/15	40	22.10	24	22.24	22.45	16	22,426	0.07%
2021/07/14	33	22.24	27	22.73	22.05	6	22,276	0.03%
2021/07/13	76	22.88	45	23.02	21.90	31	21,952	0.14%
2021/07/12	52	22.36	33	22.21	22.55	19	21,901	0.09%
2021/07/09	47	21.43	15	21.25	21.25	32	21,430	0.15%
2021/07/08	79	22.44	46	22.45	22.10	33	21,306	0.15%
2021/07/07	44	21.46	48	21.52	21.60	-4	20,705	-0.02%
2021/07/06	77	21.23	31	21.24	21.10	46	20,428	0.23%
2021/07/05	41	21.27	34	21.10	21.40	7	20,435	0.03%
2021/07/02	1	20.50	0	0.00	20.75	1	20,243	0.00%
2021/07/01	10	20.32	10	20.15	20.05	0	20,198	0.00%
2021/06/30	26	20.82	6	21.05	20.65	20	20,123	0.10%
2021/06/29	19	20.88	9	20.92	20.80	10	20,050	0.05%
2021/06/28	17	21.02	12	20.85	21.50	5	19,872	0.03%
2021/06/25	29	21.64	31	21.73	21.20	-2	19,575	-0.01%
2021/06/24	46	21.76	26	21.64	21.90	20	19,586	0.10%
2021/06/23	14	21.31	1	21.35	21.20	13	19,012	0.07%
2021/06/22	6	21.22	15	20.96	20.85	-9	18,815	-0.05%
2021/06/21	7	21.33	18	20.98	21.10	-11	18,556	-0.06%
2021/06/18	40	21.09	87	21.13	21.15	-47	18,306	-0.26%
2021/06/17	20	20.46	19	20.29	20.70	1	17,562	0.01%
2021/06/16	7	19.75	12	19.86	19.55	-5	17,265	-0.03%
2021/06/15	37	20.28	15	20.32	20.30	22	17,185	0.13%
2021/06/11	10	20.13	28	20.14	20.25	-18	17,056	-0.11%
2021/06/10	102	20.10	14	19.85	20.05	88	16,827	0.52%	大買/
2021/06/09	85	20.78	82.7	20.89	20.25	2.3	16,598	0.01%
2021/06/08	20	19.81	53	19.85	20.00	-33	15,448	-0.21%
2021/06/07	149	19.65	91	19.99	19.10	58	14,704	0.39%	大買/
2021/06/04	26	18.93	14.2	18.82	18.85	11.8	12,765	0.09%
2021/06/03	7	18.48	15	18.47	18.55	-8	12,534	-0.06%
2021/06/02	0.6	18.20	6	18.20	18.30	-5.4	12,459	-0.04%
2021/06/01	1	18.45	55	18.29	18.15	-54	12,309	-0.44%
2021/05/31	0	0.00	107	18.08	18.10	-107	12,215	-0.88%	大賣/鉅額交易
2021/05/28	69	17.65	66	17.58	17.90	3	12,079	0.02%
2021/05/27	0	0.00	17	17.28	17.40	-17	11,834	-0.14%
2021/05/26	71	17.49	152	17.44	17.45	-81	12,021	-0.67%	大賣/
2021/05/25	99	16.93	13.2	16.69	16.90	85.8	11,871	0.72%
2021/05/24	3	16.30	54	16.14	16.20	-51	11,893	-0.43%
2021/05/21	26	15.86	10	15.95	15.95	16	11,990	0.13%
2021/05/20	73	15.46	44	15.69	15.45	29	12,375	0.23%
2021/05/17	0.1	13.60	22	14.20	13.50	-21.9	12,766	-0.17%
2021/05/14	6	15.23	3	14.90	15.00	3	12,651	0.02%
2021/05/13	0	0.00	38	14.69	14.95	-38	12,573	-0.30%
2021/05/12	13	15.89	23	16.00	15.35	-10	12,516	-0.08%
2021/05/11	15.1	17.09	9	17.02	16.80	6.1	12,440	0.05%
2021/05/10	3	18.23	10	18.44	18.25	-7	12,215	-0.06%
2021/05/07	40	18.04	63.2	18.16	18.50	-23.2	12,300	-0.19%
2021/05/06	9	17.57	10	18.00	17.35	-1	12,033	-0.01%
2021/05/05	13	17.38	1	17.55	17.20	12	11,972	0.10%
2021/05/04	45	16.70	35	16.15	17.95	10	11,738	0.09%
2021/05/03	12.2	17.71	5	17.85	17.45	7.2	11,586	0.06%
2021/04/29	0	0.00	3.2	18.34	18.35	-3.2	11,555	-0.03%
2021/04/28	12	18.49	31	18.39	18.60	-19	11,575	-0.16%
2021/04/27	20	18.54	53	18.42	18.70	-33	11,956	-0.28%
2021/04/26	90	18.63	43.2	18.75	18.35	46.8	11,894	0.39%
2021/04/23	0	0.00	5.2	17.81	17.90	-5.2	10,913	-0.05%
2021/04/22	20.2	17.47	44	17.70	17.70	-23.8	10,871	-0.22%
2021/04/21	61.2	18.27	17.2	18.28	18.15	44	10,717	0.41%
2021/04/20	5	17.65	1	17.75	17.80	4	10,607	0.04%
2021/04/19	65.2	17.73	3	17.68	17.90	62.2	10,772	0.58%
2021/04/16	106	18.54	97.3	17.98	18.30	8.7	10,727	0.08%	大買/
2021/04/15	0	0.00	1	17.35	17.60	-1	10,181	-0.01%
2021/04/14	57	17.11	15	16.75	17.20	42	10,212	0.41%
2021/04/13	22	17.83	33	18.00	17.25	-11	10,776	-0.10%
2021/04/12	2	17.63	3.8	17.65	17.70	-1.8	10,629	-0.02%
2021/04/09	84	17.46	5	17.61	17.45	79	10,559	0.75%
2021/04/08	39	17.29	1	17.15	17.10	38	10,354	0.37%
2021/04/07	3	17.05	1	16.85	17.05	2	10,264	0.02%
2021/04/06	2	16.75	1	16.85	16.90	1	10,321	0.01%
2021/04/01	3	16.38	0	0.00	16.40	3	10,648	0.03%
2021/03/31	0	0.00	12	16.60	16.50	-12	10,624	-0.11%
2021/03/30	0	0.00	6	17.05	16.85	-6	10,614	-0.06%
2021/03/29	9	17.07	11	16.56	17.30	-2	10,541	-0.02%
2021/03/26	0	0.00	1	16.15	16.20	-1	10,275	-0.01%
2021/03/25	7	16.12	11	16.21	16.10	-4	10,421	-0.04%
2021/03/24	1	16.30	0	0.00	16.30	1	10,583	0.01%
2021/03/23	11	16.71	10	16.45	16.30	1	10,945	0.01%
2021/03/22	10	16.45	0	0.00	16.55	10	10,920	0.09%
2021/03/19	3	16.23	3	16.23	16.20	0	10,917	0.00%
2021/03/18	1	16.30	26	16.48	16.35	-25	10,952	-0.23%
2021/03/17	1	16.10	0	0.00	16.15	1	10,932	0.01%
2021/03/16	16	16.26	0	0.00	16.20	16	10,972	0.15%
2021/03/15	33	16.54	18	16.52	16.40	15	11,028	0.14%
2021/03/12	0	0.00	1	16.55	16.20	-1	11,001	-0.01%
2021/03/11	1	16.20	1.1	16.37	16.45	-0.1	11,198	0.00%
2021/03/10	14	16.03	0	0.00	16.05	14	11,412	0.12%
2021/03/09	0	0.00	40	15.84	16.15	-40	11,809	-0.34%
2021/03/08	10	16.15	70	16.63	16.15	-60	12,319	-0.49%
2021/03/05	1	16.60	0	0.00	16.60	1	12,402	0.01%
2021/03/04	0	0.00	2	16.95	16.90	-2	12,551	-0.02%
2021/03/03	1	17.05	9	16.76	17.15	-8	12,544	-0.06%
2021/03/02	7	17.78	1	17.50	17.25	6	12,463	0.05%
2021/02/26	15	17.70	13	18.17	17.85	2	12,353	0.02%
2021/02/25	1	17.45	7	17.13	17.40	-6	12,371	-0.05%
2021/02/24	4	17.28	5	17.00	16.60	-1	12,317	-0.01%
2021/02/23	4	17.43	9	17.50	17.35	-5	12,135	-0.04%
2021/02/22	34	17.09	115	17.35	17.85	-81	11,991	-0.68%	大賣/
2021/02/19	35	16.85	162	16.80	16.90	-127	11,580	-1.10%	大賣/鉅額交易
2021/02/18	0	0.00	13	16.12	16.10	-13	11,194	-0.12%
2021/02/17	0	0.00	23	16.12	16.15	-23	11,239	-0.20%
2021/02/05	13	15.28	0	0.00	15.35	13	11,055	0.12%
2021/02/04	6	15.33	5	15.20	15.20	1	11,021	0.01%
2021/02/03	9	15.74	2	15.50	15.35	7	11,030	0.06%
2021/02/02	130	15.08	132	15.21	15.55	-2	11,050	-0.02%	大買/大賣/
2021/02/01	5	14.55	0	0.00	14.80	5	10,866	0.05%
2021/01/29	14	15.19	7	14.99	14.75	7	10,852	0.06%
2021/01/28	18	14.91	8	14.60	15.15	10	10,602	0.09%
2021/01/27	11	15.49	12	15.28	15.40	-1	10,447	-0.01%
2021/01/26	24	15.81	8	15.76	15.80	16	10,312	0.16%
2021/01/25	31	16.03	10	16.20	16.10	21	10,241	0.21%
2021/01/22	1	16.00	24	16.45	16.45	-23	10,108	-0.23%
2021/01/21	23	16.23	21	16.33	16.05	2	9,980	0.02%
2021/01/20	132	16.93	73	16.55	16.45	59	9,854	0.60%	大買/
2021/01/19	4	16.23	5	16.28	16.40	-1	9,414	-0.01%
2021/01/18	12	15.55	22	15.90	15.80	-10	9,220	-0.11%
2021/01/15	9	16.13	17	15.79	15.75	-8	9,153	-0.09%
2021/01/14	10	16.27	2	16.28	16.30	8	9,056	0.09%
2021/01/13	0	0.00	21.5	15.83	16.05	-21.5	8,970	-0.24%
2021/01/12	36	15.73	8	15.79	15.80	28	8,918	0.31%
2021/01/11	2	16.28	2.1	16.12	16.05	-0.1	8,857	0.00%
2021/01/08	8	15.54	18	15.56	15.55	-10	8,787	-0.11%
2021/01/07	5	15.90	9	15.86	15.85	-4	8,952	-0.04%
2021/01/06	48.1	16.52	39	16.31	15.80	9.1	8,913	0.10%
2021/01/05	81	15.84	8	15.88	16.10	73	8,190	0.89%
2021/01/04	6	15.06	0	0.00	15.35	6	7,915	0.08%
2020/12/31	12	15.03	8	15.05	15.05	4	7,850	0.05%
2020/12/30	2	15.23	1	15.30	15.25	1	7,787	0.01%
2020/12/29	5	15.95	32.5	15.61	15.50	-27.5	7,718	-0.36%
2020/12/28	46.5	15.82	16	15.81	15.95	30.5	7,597	0.40%
2020/12/25	17	15.05	2	15.10	14.90	15	7,158	0.21%
2020/12/24	8	14.95	10	14.90	15.00	-2	7,093	-0.03%
2020/12/23	1	14.60	1	14.90	15.00	0	7,040	0.00%
2020/12/22	7	14.81	17	15.00	14.60	-10	7,008	-0.14%
2020/12/21	15	15.08	1	15.10	15.15	14	6,900	0.20%
2020/12/18	6	15.02	3	15.08	15.05	3	6,758	0.04%
2020/12/17	37	14.94	72	14.98	14.85	-35	6,558	-0.53%
2020/12/16	10	14.35	2	14.30	14.35	8	6,199	0.13%
2020/12/15	5	14.50	5	14.20	14.10	0	6,184	0.00%
2020/12/14	2	14.50	10	14.50	14.40	-8	6,155	-0.13%
2020/12/11	5	14.35	5	14.08	14.15	0	6,124	0.00%
2020/12/10	3	14.40	24	14.31	14.30	-21	6,124	-0.34%
2020/12/09	8	14.60	3	14.68	14.70	5	6,031	0.08%
2020/12/08	0	0.00	14	14.58	14.65	-14	5,970	-0.23%
2020/12/07	18	14.82	8	14.74	14.85	10	5,900	0.17%
2020/12/04	24	14.40	12	14.53	14.65	12	5,694	0.21%
2020/12/03	26	14.51	16	14.48	14.25	10	5,445	0.18%
2020/12/02	61	14.50	156.8	14.46	15.00	-95.8	5,057	-1.89%	大賣/
2020/12/01	120	13.52	15	13.31	13.65	105	4,509	2.33%	大買/鉅額交易
2020/11/30	14	13.41	31	13.28	13.20	-17	4,363	-0.39%
2020/11/27	5	12.85	4	12.80	12.95	1	4,207	0.02%
2020/11/26	4	12.85	6	12.65	12.80	-2	4,154	-0.05%
2020/11/25	2	12.70	0	0.00	12.60	2	4,120	0.05%
2020/11/24	118	12.88	77	12.62	12.60	41	4,073	1.01%	大買/
2020/11/23	30	12.33	10	12.43	12.35	20	3,774	0.53%
2020/11/20	0	0.00	11	11.95	12.15	-11	3,602	-0.31%
2020/11/19	22.7	11.89	10	11.98	11.80	12.7	3,577	0.36%
2020/11/18	3	11.78	1	11.85	11.90	2	3,522	0.06%
2020/11/16	43	11.72	32	11.75	11.75	11	3,527	0.31%
2020/11/12	2	11.25	2	11.30	11.30	0	3,412	0.00%
2020/11/10	31	11.38	22	11.53	11.45	9	3,445	0.26%
2020/11/09	0	0.00	2	11.25	11.20	-2	3,363	-0.06%
2020/11/06	0	11.10	1	11.35	11.15	-1	3,354	-0.03%
2020/11/03	0	0.00	3.9	11.00	11.10	-3.9	3,426	-0.11%
2020/11/02	0	11.05	0	0.00	11.00	0	3,478	0.00%
2020/10/29	1	11.20	0	0.00	11.20	1	3,513	0.03%
2020/10/28	0	0.00	4	11.33	11.35	-4	3,543	-0.11%
2020/10/27	54	11.63	53	11.73	11.50	1	3,574	0.03%
2020/10/26	0	0.00	27	11.50	11.30	-27	3,471	-0.78%
2020/10/23	10	11.40	3	11.50	11.45	7	3,468	0.20%
2020/10/22	21	11.30	3	11.25	11.30	18	3,503	0.51%
2020/10/21	7	11.51	0	0.00	11.45	7	3,539	0.20%
2020/10/20	2	11.50	45	11.50	11.55	-43	3,569	-1.20%
2020/10/19	37	11.71	0	0.00	11.60	37	3,593	1.03%
2020/10/16	6	11.83	0	0.00	11.80	6	3,484	0.17%
2020/10/15	4	11.88	17	11.71	11.95	-13	3,391	-0.38%
2020/09/30	0	0.00	77	10.15	10.20	-77	3,412	-2.26%
2020/09/25	0	0.00	3	10.20	10.15	-3	3,570	-0.08%
2020/09/24	2	10.55	0	0.00	10.50	2	3,693	0.05%
2020/09/23	3	10.75	0	0.00	10.75	3	3,775	0.08%
2020/09/22	3	10.85	0	0.00	10.95	3	3,808	0.08%
2020/09/21	2	11.15	0	0.00	11.10	2	3,798	0.05%
2020/09/17	0	0.00	2	11.15	11.15	-2	3,807	-0.05%
2020/09/16	2	11.05	0	0.00	11.00	2	3,812	0.05%
2020/09/15	81	11.13	9	11.08	11.10	72	3,821	1.88%
2020/09/11	2	10.65	0	0.00	10.65	2	4,002	0.05%
2020/09/10	0	0.00	1	10.90	10.85	-1	3,997	-0.03%
2020/09/09	4	10.55	4	10.70	10.70	0	4,041	0.00%
2020/09/08	0	0.00	1	10.65	10.65	-1	4,023	-0.02%
2020/09/07	0	0.00	4	10.90	10.85	-4	4,042	-0.10%
2020/09/04	6	10.60	0	0.00	10.80	6	4,056	0.15%
2020/08/31	0	0.00	2	11.05	10.85	-2	4,102	-0.05%
2020/08/28	0	0.00	5	11.15	11.00	-5	4,186	-0.12%
2020/08/27	1	11.30	2	11.20	11.20	-1	4,198	-0.02%
2020/08/26	0	0.00	12	11.12	11.30	-12	4,217	-0.28%
2020/08/25	0	0.00	3	11.10	11.15	-3	4,282	-0.07%
2020/08/21	2	10.65	0	0.00	10.75	2	4,367	0.05%
2020/08/20	13	10.65	0	0.00	10.55	13	4,367	0.30%
2020/08/19	2	11.40	0	0.00	11.20	2	4,326	0.05%
2020/08/17	2	11.55	0	0.00	11.55	2	4,323	0.05%
2020/08/07	0	0.00	2	11.85	11.90	-2	4,265	-0.05%
2020/08/05	10	11.90	0	0.00	11.90	10	4,267	0.23%
2020/08/04	2	11.80	0	0.00	11.70	2	4,318	0.05%
2020/07/29	0	0.00	3	11.13	11.30	-3	4,619	-0.06%
2020/07/27	2	11.40	0	0.00	11.25	2	4,693	0.04%
2020/07/24	2	11.60	0	0.00	11.55	2	4,802	0.04%
2020/07/22	0	0.00	13	11.95	11.95	-13	4,783	-0.27%
2020/07/21	1	11.60	2	11.60	11.75	-1	4,832	-0.02%
2020/07/17	4	11.85	0	0.00	11.65	4	5,064	0.08%
2020/07/14	1	11.70	0	0.00	11.75	1	5,139	0.02%
2020/07/13	0	0.00	90	11.69	12.05	-90	5,211	-1.73%
2020/07/09	1	12.50	0	0.00	12.30	1	5,174	0.02%
2020/07/08	0	0.00	6.1	12.25	12.25	-6.1	5,141	-0.12%
2020/07/07	0	0.00	11	12.33	12.25	-11	5,105	-0.22%
2020/07/06	0	0.00	7	12.51	12.50	-7	5,096	-0.14%
2020/07/03	60	12.61	10	12.75	12.65	50	5,081	0.98%
2020/07/02	14	12.26	0	0.00	12.25	14	4,998	0.28%
2020/07/01	0	0.00	3	12.07	12.00	-3	4,900	-0.06%
2020/06/30	2	11.80	0	0.00	11.90	2	4,860	0.04%
2020/06/23	2	11.80	10	11.80	11.80	-8	4,968	-0.16%
2020/06/22	2	11.95	2	12.00	11.90	0	5,021	0.00%
2020/06/19	12	11.96	0	0.00	11.90	12	5,021	0.24%
2020/06/18	1	11.85	1	12.30	12.35	0	4,862	0.00%
2020/06/15	1	11.45	10	11.40	11.40	-9	4,795	-0.19%
2020/06/12	5	11.20	0	0.00	11.40	5	4,819	0.10%
2020/06/11	3	11.75	0	0.00	11.70	3	4,832	0.06%
2020/06/10	1	11.95	0	0.00	11.90	1	4,818	0.02%
2020/06/09	0	0.00	10	12.10	12.10	-10	4,890	-0.20%
2020/06/08	1	12.30	0	0.00	12.20	1	4,926	0.02%
2020/06/05	1	12.15	0	0.00	12.30	1	4,906	0.02%
2020/06/01	1	12.05	1	12.05	12.10	0	4,924	0.00%
2020/05/29	4	12.05	4	11.95	11.85	0	4,863	0.00%
2020/05/28	1	11.80	0	0.00	11.75	1	4,826	0.02%
2020/05/27	0	0.00	1	11.60	11.75	-1	4,777	-0.02%
2020/05/26	6	11.73	51	11.69	11.70	-45	4,782	-0.94%
2020/05/25	50	11.45	0	0.00	11.45	50	4,794	1.04%
2020/05/22	63	11.49	0	0.00	11.55	63	4,804	1.31%
2020/05/21	1	11.55	1	11.45	11.40	0	4,797	0.00%
2020/05/19	2	11.35	0.4	11.25	11.30	1.6	4,741	0.03%
2020/05/15	0	0.00	14	11.45	11.50	-14	4,732	-0.30%
2020/05/14	2	11.95	0	0.00	11.70	2	4,704	0.04%
2020/05/13	0	0.00	15	12.00	12.10	-15	4,681	-0.32%
2020/05/11	0	0.00	4	12.45	12.40	-4	4,636	-0.09%
2020/05/08	52	12.50	20	12.73	12.60	32	4,567	0.70%
2020/05/07	10	11.80	12	12.00	12.00	-2	4,307	-0.05%
2020/05/06	10	11.95	0	0.00	11.75	10	4,292	0.23%
2020/05/05	0	0.00	2	12.03	11.95	-2	4,264	-0.05%
2020/05/04	10	11.95	10	12.05	12.00	0	4,298	0.00%
2020/04/30	2	12.38	1	12.50	12.35	1	4,270	0.02%
2020/04/29	0	0.00	1	12.15	12.25	-1	4,229	-0.02%
2020/04/28	3	12.02	3	12.10	11.90	0	4,133	0.00%
2020/04/27	0	0.00	7	12.00	12.00	-7	4,184	-0.17%
2020/04/24	13	11.93	0	0.00	11.90	13	4,223	0.31%
2020/04/23	2	11.75	12	12.00	12.25	-10	4,130	-0.24%
2020/04/22	0	0.00	1	11.00	11.15	-1	3,913	-0.03%
2020/04/21	0	0.00	20	10.91	10.85	-20	3,895	-0.51%
2020/04/17	1	11.75	0	0.00	11.35	1	3,884	0.03%
2020/04/16	12	11.03	62	11.19	11.30	-50	3,743	-1.34%
2020/04/15	0	10.80	36	10.53	10.80	-36	3,609	-1.00%
2020/04/13	0	10.10	13	10.05	10.05	-13	3,592	-0.36%
2020/04/10	0	10.30	0	0.00	10.35	0	3,591	0.00%
2020/04/09	40	10.38	10	10.40	10.35	30	3,620	0.83%
2020/04/08	60	10.25	0	0.00	10.50	60	3,707	1.62%
2020/04/06	1	9.80	10	9.82	9.84	-9	3,575	-0.25%
2020/04/01	0	0.00	1	9.70	9.80	-1	3,564	-0.03%
2020/03/31	20	9.80	0	0.00	9.69	20	3,542	0.56%
2020/03/30	0	0.00	4	9.32	9.48	-4	3,417	-0.12%
2020/03/26	4	9.51	1	9.56	9.53	3	3,439	0.09%
2020/03/25	1	9.66	0	0.00	9.56	1	3,470	0.03%
2020/03/19	0	0.00	1	8.07	8.01	-1	3,359	-0.03%
2020/03/18	0	0.00	10	9.00	8.90	-10	3,326	-0.30%
2020/03/17	1	9.00	23	9.15	8.90	-22	3,297	-0.67%
2020/03/16	0	0.00	1.2	10.18	9.82	-1.2	3,292	-0.04%
2020/03/13	3	10.05	5	10.15	10.20	-2	3,247	-0.06%
2020/03/12	3	11.00	9	11.39	11.15	-6	3,170	-0.19%
2020/03/11	0	0.00	2	12.40	12.15	-2	3,241	-0.06%
2020/03/10	0	0.00	4	12.10	12.35	-4	3,230	-0.12%
2020/03/09	0	0.00	2	12.75	12.35	-2	3,264	-0.06%
2020/03/06	0	0.00	6	13.23	13.30	-6	3,237	-0.19%
2020/03/05	11	13.41	2	13.50	13.40	9	3,257	0.28%
2020/03/03	1	12.95	0	0.00	12.90	1	3,140	0.03%
2020/02/26	6	13.18	0	0.00	13.15	6	3,173	0.19%
2020/02/25	0	0.00	11	12.65	13.00	-11	3,114	-0.35%
2020/02/24	4	12.95	0	0.00	12.95	4	3,111	0.13%
2020/02/19	0	0.00	15	13.13	13.25	-15	3,295	-0.46%
2020/02/14	1	13.45	10	13.50	13.35	-9	3,417	-0.26%
2020/02/13	1	13.45	0	0.00	13.30	1	3,428	0.03%
2020/02/11	0	13.15	0	0.00	13.20	0	3,486	0.00%
2020/02/10	11	13.24	0	0.00	13.15	11	3,529	0.31%
2020/02/07	0	0.00	4	13.25	13.25	-4	3,620	-0.11%
2020/02/06	4	13.40	0	0.00	13.50	4	3,653	0.11%
2020/02/05	35	13.44	1	13.35	13.40	34	3,642	0.93%
2020/02/04	5	12.66	0	0.00	12.80	5	3,548	0.14%
2020/02/03	4	12.32	0	0.00	12.25	4	3,550	0.11%
2020/01/31	9	13.36	0	0.00	13.10	9	3,493	0.26%
2020/01/30	10	13.50	6	13.75	13.50	4	3,452	0.12%
2020/01/20	15	15.12	5	15.00	14.95	10	3,383	0.30%
2020/01/17	0	0.00	2	15.28	15.35	-2	3,311	-0.06%
2020/01/16	0	0.00	13.9	15.18	15.20	-13.9	3,301	-0.42%
2020/01/14	6	15.08	0	0.00	15.00	6	3,276	0.18%
2020/01/02	3	15.30	1	15.30	15.25	2	3,583	0.06%
2019/12/30	1	14.90	0	0.00	14.85	1	3,496	0.03%
2019/12/27	3	15.00	0	0.00	15.00	3	3,526	0.09%
2019/12/26	1	15.15	1	15.15	15.10	0	3,525	0.00%
2019/12/25	0	0.00	31	15.30	15.25	-31	3,572	-0.87%
2019/12/24	10	15.40	0	0.00	15.30	10	3,692	0.27%
2019/12/23	33	15.43	7	15.16	15.25	26	3,724	0.70%
2019/12/20	8	15.33	1	15.25	15.20	7	3,719	0.19%
2019/12/19	1	14.90	1	14.95	14.95	0	3,789	0.00%
2019/12/17	8	15.09	0	0.00	15.10	8	3,949	0.20%
2019/12/16	0	0.00	91.6	14.97	15.10	-91.6	3,997	-2.29%
2019/12/13	4	14.70	22	14.73	14.60	-18	4,080	-0.44%
2019/12/12	1	15.00	0	0.00	14.80	1	4,131	0.02%
2019/12/11	0	0.00	30	14.88	14.80	-30	4,231	-0.71%
2019/12/09	25	15.20	2	15.20	15.10	23	4,619	0.50%
2019/12/06	11	15.20	0	0.00	15.20	11	4,706	0.23%
2019/12/05	50	15.95	0	0.00	15.95	50	4,587	1.09%
2019/12/04	4	15.90	0	0.00	15.80	4	4,646	0.09%
2019/11/29	1	15.80	0	0.00	15.70	1	4,700	0.02%
2019/11/28	15	16.00	0	0.00	16.05	15	4,861	0.31%
2019/11/27	0	0.00	1	16.00	16.10	-1	5,212	-0.02%
2019/11/26	5	15.90	10	15.95	15.75	-5	5,583	-0.09%
2019/11/20	10	15.80	0	0.00	15.90	10	6,359	0.16%
2019/11/19	7	16.03	6	16.23	16.00	1	6,519	0.02%
2019/11/18	11	15.69	5	15.60	15.75	6	6,606	0.09%
2019/11/15	2	15.35	0	0.00	15.30	2	6,786	0.03%
2019/11/12	1	14.60	0	0.00	14.65	1	7,575	0.01%
2019/11/08	20	15.30	0	0.00	15.20	20	7,774	0.26%
2019/11/06	0	0.00	3	15.10	15.25	-3	8,107	-0.04%
2019/11/04	2	16.25	3	16.25	16.10	-1	8,057	-0.01%
2019/10/29	0	0.00	5	16.30	16.15	-5	8,328	-0.06%
2019/10/25	5	16.40	0	0.00	16.50	5	8,429	0.06%
2019/10/23	0	0.00	11	16.20	16.15	-11	8,615	-0.13%
2019/10/22	21	16.05	0	0.00	16.05	21	8,679	0.24%
2019/10/17	1	15.95	0	0.00	15.95	1	8,777	0.01%
2019/10/15	4	16.15	0	0.00	16.20	4	8,782	0.05%
2019/10/14	2	15.95	16	16.16	15.95	-14	8,814	-0.16%
2019/10/09	10	16.33	4	16.10	16.00	6	8,838	0.07%
2019/10/07	2	17.50	0	0.00	17.45	2	8,875	0.02%
2019/10/04	2	17.55	0	0.00	17.55	2	8,956	0.02%
2019/10/03	2	17.60	0	0.00	17.80	2	9,111	0.02%
2019/10/01	1	17.30	12	17.38	17.35	-11	9,072	-0.12%
2019/09/27	8	17.62	4	17.83	17.40	4	9,028	0.04%
2019/09/26	5	18.00	0	0.00	18.00	5	8,932	0.06%
2019/09/24	8	18.58	11	18.61	18.30	-3	8,980	-0.03%
2019/09/23	5	18.75	3	18.25	18.75	2	8,829	0.02%
2019/09/20	0	0.00	6	18.43	18.30	-6	8,741	-0.07%
2019/09/19	3	18.57	3.7	18.53	18.45	-0.7	8,677	-0.01%
2019/09/18	6	18.64	6	18.78	18.55	0	8,635	0.00%
2019/09/17	5	18.48	2	18.43	18.65	3	8,533	0.04%
2019/09/16	14	18.49	6	18.25	18.20	8	8,473	0.09%
2019/09/12	10	18.60	7	18.69	18.65	3	8,453	0.04%
2019/09/11	3	18.10	6	18.07	18.25	-3	8,047	-0.04%
2019/09/10	16	18.56	15	18.15	18.00	1	8,001	0.01%
2019/09/06	0	0.00	7	18.24	18.30	-7	7,857	-0.09%
2019/09/05	10	18.40	10	18.20	18.20	0	7,801	0.00%
2019/09/04	2.3	18.28	5	18.25	18.20	-2.7	7,761	-0.03%
2019/09/03	0.3	18.00	1	18.15	18.10	-0.7	7,700	-0.01%
2019/09/02	55	18.19	53	18.21	18.35	2	7,654	0.03%
2019/08/30	62	18.92	8.7	18.81	18.55	53.3	7,474	0.71%
2019/08/29	3	18.50	28	18.59	19.00	-25	7,108	-0.35%
2019/08/28	0	0.00	15	17.99	17.75	-15	6,666	-0.23%
2019/08/27	27	18.39	3	18.47	18.30	24	6,461	0.37%
2019/08/26	52	18.11	7	18.16	18.20	45	6,306	0.71%
2019/08/23	15	18.46	19	18.37	18.45	-4	6,118	-0.07%
2019/08/22	15.1	18.01	6	18.05	18.15	9.1	5,847	0.16%
2019/08/21	3	17.92	35	17.71	17.95	-32	5,674	-0.56%
2019/08/20	52	18.07	25	17.82	17.65	27	5,477	0.49%
2019/08/19	49	17.65	64.4	17.72	17.80	-15.4	5,252	-0.29%
2019/08/16	3	17.12	80	17.00	16.95	-77	4,986	-1.54%
2019/08/15	5	16.88	29	16.92	17.00	-24	4,869	-0.49%
2019/08/14	7	16.86	9	16.83	16.85	-2	4,660	-0.04%
2019/08/13	0	0.00	10	16.45	16.50	-10	4,530	-0.22%
2019/08/12	11	16.60	14	16.31	16.25	-3	4,451	-0.07%
2019/08/08	2	16.20	1	16.30	16.20	1	4,229	0.02%
2019/08/06	1	15.20	2	15.40	15.25	-1	4,157	-0.02%
2019/08/05	36	16.24	24	16.31	15.55	12	4,153	0.29%
2019/08/02	0	0.00	12	15.70	15.90	-12	4,055	-0.30%
2019/08/01	0	0.00	15	15.50	15.55	-15	3,981	-0.38%
2019/07/31	10	15.45	0.7	15.50	15.55	9.3	3,983	0.23%
2019/07/30	27	15.73	0	0.00	15.60	27	3,978	0.68%
2019/07/29	49	15.99	3	16.00	16.10	46	3,930	1.17%
2019/07/26	0	0.00	1	15.50	15.90	-1	3,855	-0.03%
2019/07/25	14	16.01	15	16.02	15.70	-1	3,794	-0.03%
2019/07/19	2	15.50	3	15.53	15.60	-1	3,657	-0.03%
2019/07/17	1	15.45	4	15.40	15.35	-3	3,608	-0.08%
2019/07/16	4	15.55	0	0.00	15.50	4	3,690	0.11%
2019/07/15	18	15.63	0	0.00	15.55	18	3,692	0.49%
2019/07/12	12	15.48	2	15.55	15.50	10	3,659	0.27%
2019/07/11	8	15.38	1	15.40	15.35	7	3,594	0.19%
2019/07/10	8	15.03	5	14.80	14.85	3	3,475	0.09%
2019/07/09	6	14.98	1	14.85	14.90	5	3,498	0.14%
2019/07/05	0	0.00	2.8	14.31	14.40	-2.8	3,769	-0.07%
2019/07/03	1	14.50	1	14.45	14.45	0	4,297	0.00%
2019/07/02	4	14.60	0	0.00	14.65	4	4,427	0.09%
2019/07/01	1	14.65	1	14.90	14.90	0	4,471	0.00%
2019/06/28	0	0.00	2	14.45	14.30	-2	4,444	-0.04%
2019/06/27	1	14.25	0	0.00	14.20	1	4,598	0.02%
2019/06/21	1	14.80	0	0.00	14.40	1	5,351	0.02%
2019/06/20	2	14.98	0	0.00	14.90	2	5,540	0.04%
2019/05/29	1	14.35	1	14.30	14.30	0	6,406	0.00%
2019/05/28	1	14.40	3	14.25	14.40	-2	6,444	-0.03%
2019/05/23	4	14.16	7	14.26	13.85	-3	6,603	-0.05%
2019/05/16	1	14.00	0.2	13.90	13.90	0.8	6,467	0.01%
2019/05/15	2	14.20	0	0.00	14.15	2	6,486	0.03%
2019/05/14	0	0.00	2	12.80	13.80	-2	6,587	-0.03%
2019/05/13	1	14.00	0	0.00	13.70	1	6,587	0.02%
2019/05/09	10	15.00	30	15.05	14.90	-20	6,436	-0.31%
2019/05/06	2	15.55	2	15.55	15.45	0	6,377	0.00%
2019/04/30	1	16.00	0	0.00	16.00	1	6,338	0.02%
2019/04/29	1	15.50	0	0.00	15.60	1	6,337	0.02%
2019/04/26	1	15.70	0	0.00	15.85	1	6,292	0.02%
2019/04/25	7	15.96	21	15.81	16.00	-14	6,249	-0.22%
2019/04/24	0	0.00	5	16.50	16.50	-5	6,127	-0.08%
2019/04/23	0	0.00	8	16.85	16.80	-8	6,085	-0.13%
2019/04/22	76	17.19	2	16.98	17.05	74	6,054	1.22%
2019/04/19	11	16.63	0	0.00	16.65	11	5,979	0.18%
2019/04/18	17	16.65	1	16.80	16.30	16	5,908	0.27%
2019/04/17	13	16.32	1	16.45	16.35	12	5,789	0.21%
2019/04/16	0	0.00	4	16.45	16.35	-4	5,718	-0.07%
2019/04/15	1	16.30	0	0.00	16.30	1	5,664	0.02%
2019/04/12	20	16.73	8.1	16.53	15.85	11.9	5,538	0.21%
2019/04/11	0	0.00	13	17.10	17.10	-13	5,264	-0.25%
2019/04/10	8	17.28	1	17.50	17.50	7	5,064	0.14%
2019/04/09	1.3	17.15	25	16.97	17.05	-23.7	4,794	-0.49%
2019/04/08	20	16.46	2	16.10	16.50	18	4,518	0.40%
2019/04/03	0	0.00	11	16.11	16.10	-11	4,359	-0.25%
2019/04/02	5	15.93	14	15.86	15.85	-9	4,295	-0.21%
2019/04/01	14	15.83	18	15.99	15.80	-4	4,216	-0.09%
2019/03/29	29	16.07	5	15.73	15.90	24	4,027	0.60%
2019/03/28	3	16.12	3.3	16.46	16.20	-0.3	3,821	-0.01%
2019/03/27	13	15.70	12	15.95	15.90	1	3,668	0.03%
2019/03/26	25	16.03	14	15.73	16.10	11	3,533	0.31%
2019/03/25	1	15.05	7	15.01	15.05	-6	3,254	-0.18%
2019/03/22	1	14.55	7	14.49	14.50	-6	3,050	-0.20%
2019/03/21	5	14.73	3	14.70	14.70	2	3,007	0.07%
2019/03/20	3	14.85	5	14.80	14.85	-2	3,008	-0.07%
2019/03/19	6	15.13	6	14.83	14.75	0	2,993	0.00%
2019/03/18	14	15.15	8	15.30	14.90	6	2,952	0.20%
2019/03/15	3	15.00	3	14.87	14.95	0	2,834	0.00%
2019/03/14	0	0.00	2	14.55	14.65	-2	2,557	-0.08%
2019/03/13	3	14.50	5	14.25	14.25	-2	2,503	-0.08%
2019/03/12	2	14.55	2	14.50	14.55	0	2,503	0.00%
2019/03/11	0	0.00	0.4	13.80	13.90	-0.4	2,460	-0.02%
2019/03/07	4	13.50	0	0.00	13.45	4	2,455	0.16%
2019/03/05	3	13.85	0	0.00	13.85	3	2,467	0.12%
2019/03/04	1	13.90	0	0.00	13.90	1	2,486	0.04%
2019/02/27	7	14.20	0	0.00	14.20	7	2,530	0.28%
2019/02/26	0	0.00	8	14.35	14.10	-8	2,496	-0.32%
2019/02/25	3	14.15	5	14.58	14.65	-2	2,409	-0.08%
2019/02/22	4	13.70	0	0.00	13.70	4	2,313	0.17%
2019/02/21	0	0.00	3	13.70	13.70	-3	2,316	-0.13%
2019/02/20	7	13.55	6	13.48	13.85	1	2,340	0.04%
2019/02/19	0	0.00	4	13.58	13.65	-4	2,304	-0.17%
2019/02/18	1	13.80	0	0.00	13.60	1	2,382	0.04%
2019/02/15	2.4	13.95	1	13.90	14.00	1.4	2,337	0.06%
2019/02/13	3	13.88	5	13.50	13.70	-2	2,261	-0.09%
2019/02/12	0	0.00	3.2	13.60	13.60	-3.2	2,123	-0.15%
2019/02/11	0	0.00	1	12.35	12.40	-1	2,025	-0.05%
2019/01/25	0	0.00	5	12.05	12.25	-5	2,303	-0.22%
2019/01/21	4	12.31	0	0.00	12.35	4	2,569	0.16%
2019/01/18	9	12.40	0	0.00	12.65	9	2,578	0.35%
2019/01/16	0	0.00	0.1	12.15	12.20	-0.1	2,758	0.00%
2019/01/14	0	0.00	0.1	12.35	12.45	-0.1	3,127	0.00%
2019/01/11	0	0.00	1	12.75	12.70	-1	3,224	-0.03%
2019/01/08	0	0.00	1	12.30	12.25	-1	3,667	-0.03%
2019/01/07	1	12.00	0	0.00	12.30	1	3,956	0.03%
2018/12/26	0	0.00	0.7	11.80	11.80	-0.7	5,659	-0.01%
2018/12/25	0	0.00	0	11.90	11.90	0	5,693	0.00%
2018/12/17	0	0.00	1	12.30	12.55	-1	5,961	-0.02%
2018/12/13	1	12.55	0	0.00	12.55	1	6,021	0.02%
2018/12/12	1	12.35	0	0.00	12.45	1	6,011	0.02%
2018/12/10	1	12.20	1	12.30	12.20	0	6,097	0.00%
2018/12/07	0.1	12.40	0	0.00	12.45	0.1	6,105	0.00%
2018/12/06	1	12.15	0	0.00	12.15	1	6,146	0.02%
2018/12/05	0.6	12.60	12	12.38	12.70	-11.4	6,111	-0.19%
2018/12/04	23	12.67	4	12.85	12.90	19	6,048	0.31%
2018/11/21	0	0.00	1	7.33	7.35	-1	5,869	-0.02%
2018/11/20	0	0.00	1	7.56	7.45	-1	5,854	-0.02%
2018/11/19	2	7.63	0	0.00	7.63	2	5,854	0.03%
2018/11/16	0	0.00	1	7.60	7.56	-1	5,848	-0.02%
2018/11/15	0	0.00	1	7.41	7.40	-1	5,877	-0.02%
2018/11/14	0	0.00	4	7.79	7.80	-4	5,836	-0.07%
2018/11/13	1	7.30	0	0.00	7.62	1	5,840	0.02%
2018/11/09	1	7.74	0	0.00	7.61	1	5,897	0.02%
2018/11/07	0	0.00	0.3	7.80	7.90	-0.3	5,917	0.00%
2018/11/02	1	7.20	1	7.21	7.13	0	5,968	0.00%
2018/11/01	2	7.11	0	0.00	7.10	2	6,125	0.03%
2018/10/29	1	6.85	0	0.00	6.90	1	6,231	0.02%
2018/10/25	1	6.84	1	7.02	6.88	0	6,157	0.00%
2018/10/22	1	7.86	0	0.00	7.85	1	5,980	0.02%
2018/10/19	6	7.99	0	0.00	7.99	6	5,926	0.10%
2018/10/18	2	8.50	2	8.52	8.52	0	5,798	0.00%
2018/10/17	1	8.74	0	0.00	8.62	1	5,781	0.02%
2018/10/15	3	8.43	2	8.25	8.68	1	5,795	0.02%
2018/10/12	0	0.00	1	8.51	8.65	-1	5,787	-0.02%
2018/10/11	2	8.98	0	0.00	8.98	2	5,742	0.03%
2018/10/09	2	10.15	0	0.00	9.97	2	5,893	0.03%
2018/10/08	3	10.05	0	0.00	10.30	3	6,220	0.05%
2018/10/05	2	10.55	14	10.64	10.70	-12	6,270	-0.19%
2018/10/04	3	11.50	12	11.42	11.30	-9	6,077	-0.15%
2018/10/03	17	12.32	9	11.91	12.00	8	5,960	0.13%
2018/10/02	9	12.30	162.4	11.66	12.50	-153.4	5,819	-2.64%	大賣/鉅額交易
2018/10/01	148	11.43	12	11.75	11.50	136	5,625	2.42%	大買/鉅額交易
2018/09/28	1	11.45	29	11.23	11.20	-28	5,497	-0.51%
2018/09/27	49	11.68	4	11.60	11.40	45	5,304	0.85%
2018/09/26	0	0.00	2	11.30	11.30	-2	4,790	-0.04%
2018/09/25	0	0.00	1	10.25	10.30	-1	4,541	-0.02%
2018/09/21	1	9.92	0	0.00	9.92	1	4,534	0.02%
2018/09/19	1	10.00	9	10.02	10.00	-8	4,598	-0.17%
2018/09/18	2	10.05	0	0.00	10.00	2	4,610	0.04%
2018/09/17	7	10.34	0	0.00	10.45	7	4,633	0.15%
2018/09/14	1	10.40	5	10.50	10.60	-4	4,725	-0.08%
2018/09/07	1	9.71	1	9.56	9.66	0	4,687	0.00%
2018/09/06	0	0.00	22	9.67	9.98	-22	4,722	-0.47%
2018/09/05	0	0.00	5	9.70	9.67	-5	4,828	-0.10%
2018/09/04	5	10.00	0	0.00	9.99	5	4,847	0.10%
2018/09/03	11	10.15	0	0.00	10.10	11	4,980	0.22%
2018/08/31	1	10.40	0	0.00	10.35	1	5,074	0.02%
2018/08/28	0	0.00	7	10.42	10.35	-7	5,480	-0.13%
2018/08/27	6	10.10	0	0.00	10.15	6	5,736	0.10%
2018/08/23	1	10.25	0	0.00	10.20	1	6,359	0.02%
2018/08/22	1	10.15	0	0.00	10.40	1	6,594	0.02%
2018/08/20	1	10.25	0	0.00	10.25	1	6,635	0.02%
2018/08/15	1	10.20	0	0.00	10.20	1	6,551	0.02%
2018/08/13	2	10.43	0	0.00	10.45	2	6,475	0.03%
2018/08/10	11	10.98	0	0.00	10.65	11	6,390	0.17%
2018/08/09	5	11.00	0	0.00	10.95	5	6,358	0.08%
2018/08/08	4	11.04	0	0.00	11.05	4	6,357	0.06%
2018/08/07	10	10.65	0	0.00	10.55	10	6,185	0.16%
2018/08/06	0	0.00	1.7	10.90	11.00	-1.7	6,114	-0.03%
2018/08/02	1	10.20	0	0.00	10.20	1	5,967	0.02%
2018/08/01	0	0.00	3	10.40	10.30	-3	5,936	-0.05%
2018/07/31	0	0.00	0.2	10.25	10.35	-0.2	5,921	0.00%
2018/07/30	2	10.25	4.1	10.22	10.25	-2.1	5,907	-0.04%
2018/07/26	6	10.25	0	0.00	10.20	6	5,871	0.10%
2018/07/25	1	10.20	0	0.00	10.40	1	5,848	0.02%
2018/07/24	0.3	10.25	3	10.40	10.30	-2.7	5,821	-0.05%
2018/07/20	1	10.70	5	10.65	10.65	-4	5,735	-0.07%
2018/07/19	1	10.65	20	10.70	10.70	-19	5,692	-0.33%
2018/07/18	0	0.00	15	11.16	11.05	-15	5,578	-0.27%
2018/07/17	15	11.96	7	11.91	11.65	8	5,430	0.15%
2018/07/16	20	11.86	25	11.71	11.90	-5	5,096	-0.10%
2018/07/13	1	11.20	7	11.19	10.85	-6	4,651	-0.13%
2018/07/12	0	0.00	4	10.80	10.80	-4	4,529	-0.09%
2018/07/11	3	10.80	0	0.00	10.80	3	4,484	0.07%
2018/07/10	4	10.89	2	10.90	10.80	2	4,425	0.05%
2018/07/09	4	10.23	4	10.80	10.80	0	4,279	0.00%
2018/07/04	0	0.00	1	9.90	9.78	-1	4,054	-0.02%
2018/06/28	2	10.00	0	0.00	9.96	2	3,853	0.05%
2018/06/27	4	10.00	0	0.00	9.91	4	3,809	0.11%
2018/06/25	2	10.70	12	10.40	10.35	-10	3,702	-0.27%
2018/06/22	0	0.00	15	10.03	10.35	-15	3,560	-0.42%
2018/06/21	0	0.00	5	9.99	9.94	-5	3,459	-0.14%
2018/06/14	12	9.78	0	0.00	9.72	12	3,376	0.36%
2018/06/13	13	10.05	1	10.40	10.00	12	3,319	0.36%
2018/06/12	3	9.75	10	9.85	9.70	-7	3,210	-0.22%
2018/06/11	4	9.90	0	0.00	9.90	4	3,108	0.13%
2018/06/08	1	10.30	2	10.15	10.10	-1	2,953	-0.03%
2018/06/07	0	0.00	1	10.75	10.60	-1	2,794	-0.04%
2018/06/06	0	0.00	6	10.36	10.40	-6	2,613	-0.23%
2018/06/05	2	11.00	7	10.85	10.70	-5	2,513	-0.20%
2018/06/04	7	10.14	7	10.24	11.15	0	2,354	0.00%
2018/06/01	7	10.39	15	10.45	10.25	-8	2,057	-0.39%
2018/05/31	8	10.08	32	10.49	10.50	-24	1,723	-1.39%
2018/05/30	15	9.53	60	9.30	9.55	-45	1,379	-3.26%
2018/05/28	10	7.86	0	0.00	7.90	10	1,017	0.98%
2018/05/24	2	7.85	0	0.00	7.78	2	1,002	0.20%
2018/05/17	0	0.00	1	7.60	7.84	-1	1,001	-0.10%
2018/04/26	0	0.00	4	8.14	8.12	-4	1,009	-0.40%
2018/04/19	0	0.00	11	8.60	8.57	-11	1,022	-1.08%
2018/04/18	0	0.00	42	8.56	8.61	-42	1,026	-4.09%
2018/04/17	0	0.00	0.3	8.60	8.61	-0.3	1,028	-0.03%
2018/04/13	0	0.00	0.4	8.70	8.75	-0.4	1,055	-0.04%
2018/04/12	0	0.00	4	8.84	8.78	-4	1,069	-0.37%
2018/04/11	1	8.80	0	0.00	8.94	1	1,068	0.09%
2018/04/02	0	0.00	2	8.51	8.52	-2	1,010	-0.20%
2018/03/20	1	9.15	0	0.00	9.28	1	1,100	0.09%
2018/03/16	50	8.99	0	0.00	8.97	50	1,078	4.64%
2018/03/12	10	8.86	7	8.90	8.80	3	1,081	0.28%
2018/03/02	1	8.61	0	0.00	8.65	1	1,437	0.07%
2018/03/01	2	8.82	0	0.00	8.83	2	1,597	0.13%
2018/02/23	1	8.75	0	0.00	8.73	1	1,824	0.05%
2018/02/21	1	8.25	0	0.00	8.32	1	2,255	0.04%
2018/02/12	0	0.00	1	8.05	8.20	-1	2,261	-0.04%
2018/02/08	1	8.38	0	0.00	8.36	1	2,251	0.04%
2018/02/07	2	8.52	0	0.00	8.33	2	2,257	0.09%
2018/02/06	2	8.53	0	0.00	8.12	2	2,279	0.09%
2018/01/23	3	9.15	0	0.00	9.14	3	2,276	0.13%
2018/01/18	0	0.00	1	9.31	9.28	-1	2,288	-0.04%
2018/01/16	2	9.19	2	9.16	9.18	0	2,276	0.00%
2018/01/08	0	0.00	1	9.50	9.45	-1	2,226	-0.04%
2018/01/02	0	0.00	3	9.37	9.38	-3	2,191	-0.14%