華泰 (2329)-富邦-新店券商分點個股進出

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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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	17	37.34	21.4	36.50	36.20	-4.4	5,023	-0.09%
2024/12/02	1	35.05	0.5	35.10	35.05	0.5	4,901	0.01%
2024/11/29	1.1	35.10	0	0.00	35.60	1.1	4,900	0.02%
2024/11/28	4	35.19	2	35.00	35.15	2	4,920	0.04%
2024/11/27	13.1	35.71	0	0.00	35.50	13.1	4,927	0.26%
2024/11/25	12.1	37.09	3	37.52	37.00	9.1	4,909	0.19%
2024/11/22	3	36.62	0	36.60	36.55	3	4,888	0.06%
2024/11/21	0	0.00	6.5	36.53	36.55	-6.5	4,893	-0.13%
2024/11/20	20.1	37.05	0.2	36.98	36.60	19.8	4,876	0.41%
2024/11/19	11	37.76	18	37.94	38.30	-7	4,752	-0.15%
2024/11/18	0	0.00	2	35.43	35.80	-2	4,481	-0.04%
2024/11/15	0	0.00	4	35.45	35.20	-4	4,425	-0.09%
2024/11/14	5.1	35.12	6	34.60	34.60	-0.9	4,421	-0.02%
2024/11/13	9	36.34	1	35.90	35.85	8	4,373	0.18%
2024/11/12	4	36.45	0	0.00	36.30	4	4,374	0.09%
2024/11/11	2	36.95	10.1	36.95	37.30	-8.1	4,364	-0.19%
2024/11/08	0.1	37.25	1.9	37.14	37.10	-1.8	4,387	-0.04%
2024/11/07	1	37.45	1	37.80	37.80	0	4,432	0.00%
2024/11/06	5	37.50	1	37.40	37.40	4	4,517	0.09%
2024/11/05	1	37.20	0	0.00	37.10	1	4,613	0.02%
2024/11/04	11.7	37.43	13.1	37.31	37.15	-1.4	4,770	-0.03%
2024/11/01	1	39.85	0	0.00	39.90	1	4,621	0.02%
2024/10/30	4	39.84	2.1	39.72	39.00	1.9	4,537	0.04%
2024/10/29	3	40.77	3	40.92	40.75	0	4,471	0.00%
2024/10/28	6.2	41.99	2	42.50	41.75	4.2	4,445	0.09%
2024/10/25	8	43.01	2	42.80	42.75	6	4,449	0.14%
2024/10/24	14	44.68	13.1	44.59	44.15	1	4,358	0.02%
2024/10/23	87.1	45.89	68.1	45.63	45.90	19.1	4,166	0.46%
2024/10/22	87	41.87	72.1	42.50	43.60	15	3,372	0.44%
2024/10/21	1.1	38.83	14.2	39.07	39.65	-13.2	3,168	-0.42%
2024/10/18	2.1	38.11	5.9	38.16	38.05	-3.8	3,183	-0.12%
2024/10/17	0	0.00	3	38.68	38.70	-3	3,268	-0.09%
2024/10/16	2	38.30	4.3	38.50	38.15	-2.3	3,305	-0.07%
2024/10/15	3	39.52	4	39.03	38.75	-1	3,326	-0.03%
2024/10/11	6	38.33	0	0.00	38.20	6	3,426	0.18%
2024/10/09	0	0.00	0	38.65	38.25	0	3,480	0.00%
2024/10/08	3	38.90	5	38.71	38.70	-2	3,507	-0.06%
2024/10/07	0	0.00	0.1	39.70	39.85	-0.1	3,558	0.00%
2024/10/04	6.6	39.55	3	39.37	39.50	3.6	3,649	0.10%
2024/10/01	1	40.30	3.9	40.46	40.40	-2.9	3,756	-0.08%
2024/09/30	2	40.43	6	40.65	40.25	-4	3,840	-0.10%
2024/09/27	4	40.90	6	40.84	40.90	-2	3,840	-0.05%
2024/09/26	0	40.50	10	40.81	40.00	-10	3,878	-0.26%
2024/09/25	28	40.72	10.3	40.40	40.75	17.8	3,897	0.46%
2024/09/24	1.1	39.05	1	39.15	39.10	0.1	3,834	0.00%
2024/09/23	1	39.35	4	39.40	39.10	-3	3,877	-0.08%
2024/09/20	2.2	39.39	1.8	39.20	39.15	0.4	3,933	0.01%
2024/09/19	1	38.80	1.2	38.95	39.25	-0.2	3,995	-0.01%
2024/09/18	2.1	39.10	7	39.09	38.80	-5	4,087	-0.12%
2024/09/16	3	39.00	1	39.25	39.30	2	4,540	0.04%
2024/09/13	12	39.01	0	0.00	39.00	12	4,692	0.26%
2024/09/12	8	38.99	22.1	38.56	38.90	-14.1	4,711	-0.30%
2024/09/10	0.1	37.31	4	36.60	36.70	-3.9	4,796	-0.08%
2024/09/09	2	37.65	2	37.80	37.85	0	4,931	0.00%
2024/09/06	0.1	37.99	1	38.00	38.20	-0.9	4,962	-0.02%
2024/09/05	6.3	38.03	1	38.20	37.35	5.3	4,991	0.11%
2024/09/04	7.1	38.55	0	0.00	38.05	7.1	5,070	0.14%
2024/09/03	1.1	40.71	0	40.90	40.65	1	5,245	0.02%
2024/09/02	0	41.80	6	41.97	41.60	-6	5,358	-0.11%
2024/08/30	0	0.00	4	42.08	41.95	-4	5,422	-0.07%
2024/08/29	2	41.70	2	41.58	41.50	0	5,517	0.00%
2024/08/28	2	41.93	0.6	42.05	41.90	1.4	5,616	0.03%
2024/08/27	1.1	41.86	0.4	42.02	42.10	0.6	5,765	0.01%
2024/08/26	4.2	42.49	4	43.11	42.10	0.2	5,946	0.00%
2024/08/23	2	41.75	2	42.03	42.20	0	6,003	0.00%
2024/08/22	0.2	42.55	6	42.68	42.60	-5.8	6,037	-0.10%
2024/08/21	6.1	42.60	2	43.00	42.55	4.1	6,099	0.07%
2024/08/20	5	43.16	3	42.95	43.00	2	6,134	0.03%
2024/08/19	3	42.83	0	0.00	42.75	3	6,196	0.05%
2024/08/16	3	43.07	6	43.24	42.90	-3	6,292	-0.05%
2024/08/15	2	43.25	0	0.00	42.55	2	6,490	0.03%
2024/08/14	1.6	43.39	4.1	43.30	43.30	-2.5	6,674	-0.04%
2024/08/13	3	42.72	0	42.90	42.85	3	6,774	0.04%
2024/08/12	3	42.70	12	43.08	43.15	-9	7,013	-0.13%
2024/08/09	2	42.55	6	42.56	42.00	-4	7,017	-0.06%
2024/08/08	7.1	41.62	3	41.83	41.30	4.1	6,971	0.06%
2024/08/07	6.1	43.98	9.2	43.32	44.15	-3.1	6,896	-0.05%
2024/08/06	13.5	40.98	31	39.67	40.15	-17.6	6,855	-0.26%
2024/08/05	7.3	42.35	8.1	42.42	42.35	-0.8	6,740	-0.01%
2024/08/02	2.1	47.55	2	47.05	47.05	0.1	6,772	0.00%
2024/08/01	0.1	49.54	0	49.80	49.60	0.1	6,807	0.00%
2024/07/31	3.1	48.15	0	48.30	48.00	3.1	6,861	0.04%
2024/07/30	0.1	48.20	25.1	47.63	48.70	-25	6,915	-0.36%
2024/07/29	2.1	49.44	2	48.45	47.85	0.1	6,968	0.00%
2024/07/26	3.2	49.54	2	49.93	49.40	1.2	6,993	0.02%
2024/07/23	0.1	51.50	0	0.00	51.90	0.1	7,137	0.00%
2024/07/22	2	50.75	16	50.67	50.70	-14	7,298	-0.19%
2024/07/19	4.7	52.49	9	52.54	52.20	-4.4	7,369	-0.06%
2024/07/18	14.6	53.85	12.1	53.58	54.00	2.5	7,517	0.03%
2024/07/17	5.1	55.76	7.2	55.57	55.70	-2.1	7,590	-0.03%
2024/07/16	3.4	55.81	2	56.00	56.10	1.4	8,098	0.02%
2024/07/15	5.1	56.06	0.9	56.00	55.40	4.2	8,422	0.05%
2024/07/12	2.1	55.95	4.1	55.94	56.30	-2	9,000	-0.02%
2024/07/11	5	56.12	5	55.80	55.80	0	9,503	0.00%
2024/07/10	4.5	55.47	6	55.53	55.30	-1.6	9,790	-0.02%
2024/07/09	8.1	56.00	26.3	56.13	55.80	-18.3	9,973	-0.18%
2024/07/08	1.1	56.71	14	56.87	56.60	-13	10,258	-0.13%
2024/07/05	19.2	56.90	13.3	57.23	57.90	5.9	11,000	0.05%
2024/07/04	12.4	57.29	8.4	57.74	57.20	4	11,734	0.03%
2024/07/03	3.2	57.90	4.9	57.96	57.80	-1.7	11,832	-0.01%
2024/07/02	9.1	57.72	7.5	57.98	57.40	1.6	11,961	0.01%
2024/07/01	7	58.66	4.8	58.61	58.50	2.2	11,970	0.02%
2024/06/28	7	59.14	12.9	59.19	58.90	-5.9	12,002	-0.05%
2024/06/27	5	59.54	4.9	59.36	59.00	0.1	12,061	0.00%
2024/06/26	5	60.18	2	60.45	60.00	3	12,086	0.02%
2024/06/25	5	60.64	11.6	60.69	61.10	-6.6	12,173	-0.05%
2024/06/24	44	61.94	42.5	62.01	60.90	1.6	12,190	0.01%
2024/06/21	51.1	63.94	50.1	63.55	62.70	1	12,471	0.01%
2024/06/20	19.1	61.97	17.6	61.92	62.10	1.5	12,148	0.01%
2024/06/19	13.1	60.63	12	60.89	60.40	1.1	12,361	0.01%
2024/06/18	12	61.41	12.2	60.96	61.00	-0.2	12,565	0.00%
2024/06/17	5	60.82	12	61.12	61.20	-7	12,879	-0.05%
2024/06/14	15	60.07	28	60.58	60.60	-13	13,358	-0.10%
2024/06/13	3	58.87	2	58.65	58.80	1	14,223	0.01%
2024/06/12	4	58.45	14	58.44	58.30	-10	14,470	-0.07%
2024/06/11	18	59.08	13	59.63	58.70	5	14,638	0.03%
2024/06/07	23	61.60	18.1	62.04	61.00	4.9	14,906	0.03%
2024/06/06	9.1	60.84	11.1	61.35	60.90	-2	14,901	-0.01%
2024/06/05	5	59.88	5	60.15	61.10	0	15,086	0.00%
2024/06/04	11	61.25	13.2	61.40	60.40	-2.2	15,689	-0.01%
2024/06/03	3	62.23	5	61.88	61.10	-2	16,139	-0.01%
2024/05/31	20.1	61.26	12	62.08	61.40	8.1	16,457	0.05%
2024/05/30	17	61.19	14	61.30	60.30	3	16,753	0.02%
2024/05/29	4	61.20	8	61.28	61.30	-4	17,086	-0.02%
2024/05/28	1	61.30	13	61.06	61.00	-12	17,612	-0.07%
2024/05/27	10	60.14	18.3	60.50	60.40	-8.2	18,382	-0.04%
2024/05/24	8.2	59.47	4	59.43	59.40	4.2	19,227	0.02%
2024/05/23	6	60.15	6	60.18	59.80	0	19,963	0.00%
2024/05/22	8.3	61.27	26	61.04	60.80	-17.7	22,286	-0.08%
2024/05/21	32	61.80	14	61.53	61.30	18	24,543	0.07%
2024/05/20	59	61.00	14	61.32	60.30	45	25,990	0.17%
2024/05/17	18	60.37	12.4	60.17	60.50	5.6	26,972	0.02%
2024/05/16	12.3	60.32	4.1	62.11	59.60	8.1	28,806	0.03%
2024/05/15	3	59.30	0	59.60	59.10	3	29,717	0.01%
2024/05/14	2.1	58.65	2	58.60	58.90	0.1	30,736	0.00%
2024/05/13	6	58.55	7	58.57	58.20	-1	31,225	0.00%
2024/05/10	6	58.73	21	59.03	59.00	-15	31,826	-0.05%
2024/05/09	14.1	60.33	35.1	59.72	59.60	-21	32,183	-0.07%
2024/05/08	4	60.88	13	61.18	61.00	-9	32,508	-0.03%
2024/05/07	8	61.59	7.6	61.71	61.60	0.4	33,032	0.00%
2024/05/06	18	61.66	9	61.39	60.90	9	33,190	0.03%
2024/05/03	7	62.74	1	62.80	61.70	6	33,592	0.02%
2024/05/02	6	62.47	4	62.08	62.80	2	34,018	0.01%
2024/04/30	3	64.33	2	64.20	64.10	1	34,288	0.00%
2024/04/29	10.1	64.72	19	64.79	64.70	-8.9	34,831	-0.03%
2024/04/26	37	63.15	8.1	63.32	62.90	29	36,360	0.08%
2024/04/25	40	61.58	19	63.12	62.60	21	37,672	0.06%
2024/04/24	14	62.37	21	62.47	62.50	-7	38,074	-0.02%
2024/04/23	22	59.65	16.3	59.50	60.10	5.7	38,862	0.01%
2024/04/22	93.9	60.05	36.3	59.95	58.40	57.6	39,794	0.14%
2024/04/19	63.3	64.96	37.1	64.79	64.60	26.2	39,505	0.07%
2024/04/18	59.4	68.64	71.2	68.55	67.60	-11.9	39,578	-0.03%
2024/04/17	26.3	67.89	108.7	68.54	70.10	-82.4	39,749	-0.21%	大賣/
2024/04/16	64.2	65.80	44.8	65.88	63.80	19.4	39,760	0.05%
2024/04/15	16.3	67.70	32.2	68.21	68.70	-15.9	39,849	-0.04%
2024/04/12	41.1	68.60	33.2	68.43	67.70	7.8	39,702	0.02%
2024/04/11	101.6	70.00	69.3	70.02	69.20	32.3	39,507	0.08%	大買/
2024/04/10	91.5	68.69	109.3	68.84	69.70	-17.8	38,744	-0.05%	大賣/
2024/04/09	33.2	65.22	11	65.01	64.80	22.2	37,946	0.06%
2024/04/08	7.3	66.45	8	66.50	66.30	-0.7	37,819	0.00%
2024/04/03	26.1	64.70	15	65.12	65.20	11.1	37,746	0.03%
2024/04/02	22	65.70	5.1	65.56	65.50	17	37,755	0.04%
2024/04/01	4	66.80	52.2	66.53	66.10	-48.2	37,832	-0.13%
2024/03/29	2	65.65	3.1	65.77	65.60	-1.1	37,807	0.00%
2024/03/28	7	65.64	6.1	65.85	65.40	0.9	37,812	0.00%
2024/03/27	18	66.25	19	66.27	66.40	-1	37,778	0.00%
2024/03/26	65.1	66.42	59	66.48	65.90	6.1	37,839	0.02%
2024/03/25	14.1	68.79	11.1	69.02	68.20	3	37,583	0.01%
2024/03/22	54	69.49	46	69.24	68.70	8	37,745	0.02%
2024/03/21	21.7	69.46	9.2	69.07	68.60	12.6	37,517	0.03%
2024/03/20	17	69.15	22.3	69.26	69.20	-5.2	37,717	-0.01%
2024/03/19	53	69.04	18.4	69.21	68.60	34.6	37,982	0.09%
2024/03/18	80.2	68.90	95.1	69.34	71.00	-14.9	37,687	-0.04%
2024/03/15	20.4	65.43	12	65.41	65.00	8.4	37,075	0.02%
2024/03/14	12.2	65.20	13.2	65.55	64.90	-1	37,195	0.00%
2024/03/13	34.1	67.48	52	66.42	66.20	-18	37,689	-0.05%
2024/03/12	14.2	68.42	17.3	68.03	67.80	-3.1	37,976	-0.01%
2024/03/11	37.1	68.40	13	68.45	68.00	24	38,606	0.06%
2024/03/08	60	68.81	57.6	69.21	67.30	2.3	39,814	0.01%
2024/03/07	44.1	69.10	33.3	69.16	68.30	10.9	41,145	0.03%
2024/03/06	110.3	71.02	72.2	71.09	70.10	38.1	42,862	0.09%	大買/
2024/03/05	106.2	71.97	28.5	71.82	71.40	77.7	45,935	0.17%	大買/
2024/03/04	42.2	72.24	23	72.73	71.00	19.2	47,851	0.04%
2024/03/01	80.2	72.02	68	72.06	71.40	12.2	49,003	0.02%
2024/02/29	97.3	72.86	22.1	73.05	72.40	75.3	48,764	0.15%
2024/02/27	118.4	72.98	67.3	72.48	71.90	51.1	48,072	0.11%	大買/
2024/02/26	93.5	75.11	31.6	75.26	74.20	61.9	47,394	0.13%
2024/02/23	201.6	80.91	129.6	81.13	77.10	72	46,942	0.15%	大買/大賣/
2024/02/22	175.9	84.37	146	84.41	82.80	29.9	44,967	0.07%	大買/大賣/
2024/02/21	46	79.55	181.6	79.93	81.60	-135.6	42,907	-0.32%	大賣/鉅額交易
2024/02/20	141.1	75.33	128.9	75.12	74.20	12.2	41,744	0.03%	大買/大賣/
2024/02/19	283.5	73.49	247.1	73.71	74.90	36.4	42,514	0.09%	大買/大賣/
2024/02/16	90.3	74.12	75.4	76.34	77.40	14.9	41,516	0.04%
2024/02/15	77	68.85	148.9	68.77	70.40	-71.9	41,053	-0.18%	大賣/
2024/02/05	71.4	64.69	50	64.89	64.00	21.4	40,532	0.05%
2024/02/02	82	65.13	51.3	65.37	64.60	30.7	40,662	0.08%
2024/02/01	78.2	64.97	81.4	64.36	64.10	-3.2	41,656	-0.01%
2024/01/31	28	63.70	27.3	63.60	63.70	0.7	43,155	0.00%
2024/01/30	27	62.36	40	62.78	63.50	-13	42,833	-0.03%
2024/01/29	11.4	60.50	13	60.90	61.20	-1.7	42,493	0.00%
2024/01/26	59	62.01	15	61.58	60.50	44	42,731	0.10%
2024/01/25	42.2	63.03	45.6	63.08	63.20	-3.3	42,491	-0.01%
2024/01/24	80.1	63.39	73	62.88	62.70	7.1	42,048	0.02%
2024/01/23	116.3	63.02	77.1	63.52	62.70	39.2	41,855	0.09%	大買/
2024/01/22	266.7	64.70	293.7	64.91	64.40	-27	41,336	-0.07%	大買/大賣/
2024/01/19	83.5	62.51	136.2	62.65	62.20	-52.8	39,919	-0.13%	大賣/
2024/01/18	24	59.26	13	59.42	58.90	11	38,710	0.03%
2024/01/17	126	60.24	47	60.65	59.80	79	38,324	0.21%	大買/
2024/01/16	75	59.90	120.1	60.04	60.30	-45.1	37,521	-0.12%	大賣/
2024/01/15	21	57.50	30.9	58.03	57.90	-9.9	36,513	-0.03%
2024/01/12	37.3	57.05	37.4	57.55	57.40	-0.1	36,359	0.00%
2024/01/11	74.5	56.96	80.3	57.06	57.50	-5.8	35,996	-0.02%
2024/01/10	33.3	55.05	56.1	55.50	55.70	-22.8	35,326	-0.06%
2024/01/09	29	53.32	18	53.84	53.50	11	34,873	0.03%
2024/01/08	5	53.62	0	0.00	53.00	5	34,613	0.01%
2024/01/05	11.3	53.93	21	53.66	54.20	-9.7	34,721	-0.03%
2024/01/04	6.1	53.17	17	53.18	52.50	-10.9	34,824	-0.03%
2024/01/03	15.1	53.37	6	53.62	53.30	9.1	35,051	0.03%
2024/01/02	15.3	54.51	33	53.95	54.00	-17.8	35,501	-0.05%
2023/12/29	6.1	54.19	4.1	54.59	54.50	2	35,582	0.01%
2023/12/28	21.1	54.73	25	54.45	54.20	-3.9	35,657	-0.01%
2023/12/27	9.1	54.92	17.1	55.42	54.70	-7.9	35,887	-0.02%
2023/12/26	34.3	55.68	14	55.66	55.60	20.3	36,254	0.06%
2023/12/25	15	55.69	8	55.23	55.10	7	36,387	0.02%
2023/12/22	51	55.29	52	55.48	55.20	-1	36,387	0.00%
2023/12/21	21.2	55.32	2	55.20	55.20	19.2	36,415	0.05%
2023/12/20	12.1	56.90	12	56.80	56.60	0.1	36,337	0.00%
2023/12/19	27.4	56.54	26.5	56.20	56.40	0.9	36,401	0.00%
2023/12/18	19.2	58.04	28.2	58.13	57.60	-9	36,228	-0.02%
2023/12/15	42.1	59.64	228.1	58.90	58.50	-186	36,250	-0.51%	大賣/鉅額交易
2023/12/14	58.1	61.33	26	61.45	60.60	32.1	35,925	0.09%
2023/12/13	28	60.74	44.6	60.87	61.60	-16.6	35,431	-0.05%
2023/12/12	159.5	61.37	85.1	61.27	60.20	74.4	35,312	0.21%	大買/
2023/12/11	83.1	61.08	75.5	60.94	60.50	7.7	35,038	0.02%
2023/12/08	66.1	61.64	25	61.12	60.60	41.1	34,812	0.12%
2023/12/07	41	61.96	53	61.82	61.50	-12	34,263	-0.04%
2023/12/06	107.1	63.53	116.1	63.05	62.30	-9	33,966	-0.03%	大買/大賣/
2023/12/05	100	63.78	102.5	63.25	63.70	-2.5	33,394	-0.01%	大賣/
2023/12/04	254.5	65.74	198.7	65.11	64.90	55.8	32,104	0.17%	大買/大賣/
2023/12/01	147.9	62.05	256.4	62.23	64.00	-108.4	30,362	-0.36%	大買/大賣/鉅額交易
2023/11/30	299.2	59.40	306.4	59.46	59.30	-7.3	28,309	-0.03%	大買/大賣/
2023/11/29	137.5	55.42	212.1	56.83	58.30	-74.6	25,051	-0.30%	大買/大賣/
2023/11/28	100.7	50.66	205	51.59	53.00	-104.3	23,339	-0.45%	大賣/鉅額交易
2023/11/27	44.3	48.28	54.6	48.38	48.25	-10.3	22,453	-0.05%
2023/11/24	30.3	47.87	14	48.11	47.80	16.3	22,408	0.07%
2023/11/22	36.6	48.87	33.5	48.70	49.10	3.1	23,064	0.01%
2023/11/21	70.7	49.39	51.2	49.43	48.85	19.6	23,155	0.08%
2023/11/20	30.3	48.85	20.5	48.85	49.05	9.8	23,552	0.04%
2023/11/17	27	48.24	80	48.20	48.60	-53	23,882	-0.22%
2023/11/16	160.5	49.47	131.4	49.80	47.60	29.2	23,936	0.12%	大買/大賣/
2023/11/15	162.1	49.55	163.1	49.64	48.90	-1	22,601	0.00%	大買/大賣/
2023/11/14	122.1	48.50	141.5	48.57	48.40	-19.4	23,267	-0.08%	大買/大賣/
2023/11/13	91.3	47.65	92.3	47.71	47.80	-1	23,355	0.00%
2023/11/10	75	46.62	151.3	46.52	47.10	-76.3	23,826	-0.32%	大賣/
2023/11/09	236.7	47.24	135.4	47.13	46.40	101.3	23,355	0.43%	大買/大賣/鉅額交易
2023/11/08	135.3	46.97	251.6	48.07	49.00	-116.3	21,885	-0.53%	大買/大賣/鉅額交易
2023/11/07	15.1	44.53	6	44.49	44.55	9.1	20,088	0.05%
2023/11/06	17.4	44.03	13	44.40	44.35	4.4	20,325	0.02%
2023/11/03	53.3	44.94	84	44.85	44.15	-30.7	20,374	-0.15%
2023/11/02	40	43.52	31	43.57	43.55	9	20,298	0.04%
2023/11/01	3	41.92	7	41.88	42.05	-4	20,381	-0.02%
2023/10/31	12	42.40	3	43.08	41.40	9	20,638	0.04%
2023/10/30	6	42.65	14	43.09	43.15	-8	20,820	-0.04%
2023/10/27	23.4	43.29	8	42.92	42.60	15.4	21,039	0.07%
2023/10/26	7	43.59	21	43.80	43.40	-14	23,202	-0.06%
2023/10/25	8	43.46	6	42.98	42.50	2	25,412	0.01%
2023/10/24	16	43.03	18	43.12	43.40	-2	26,472	-0.01%
2023/10/23	10	41.75	16	42.36	42.25	-6	28,862	-0.02%
2023/10/20	18.1	41.15	14	41.62	41.65	4.1	29,178	0.01%
2023/10/19	6	41.38	10	41.30	41.35	-4	30,498	-0.01%
2023/10/18	21	41.63	2	41.50	41.40	19	31,343	0.06%
2023/10/17	18	42.87	38	43.12	42.55	-20	31,695	-0.06%
2023/10/16	45	42.09	54	42.29	42.60	-9	32,822	-0.03%
2023/10/13	21	43.56	22	43.66	43.30	-1	34,618	0.00%
2023/10/12	33	44.19	24	44.47	44.20	9	35,274	0.03%
2023/10/11	54	44.28	85	44.23	43.50	-31	35,856	-0.09%
2023/10/06	110	44.74	73	44.81	43.70	37	36,649	0.10%	大買/
2023/10/05	10	43.70	14	43.86	43.20	-4	36,354	-0.01%
2023/10/04	17.1	42.87	19.1	43.06	43.00	-2	36,541	-0.01%
2023/10/03	62.1	44.07	55	43.99	43.70	7.1	36,799	0.02%
2023/10/02	148	43.97	137	43.94	43.65	11	36,713	0.03%	大買/大賣/
2023/09/28	33	42.19	14	42.07	42.00	19	36,905	0.05%
2023/09/27	17	40.71	16	40.80	41.30	1	37,408	0.00%
2023/09/26	15	41.45	7	41.44	41.00	8	37,954	0.02%
2023/09/25	4	41.58	6	41.66	41.55	-2	38,175	-0.01%
2023/09/22	46	41.15	43.1	41.52	41.75	2.9	38,225	0.01%
2023/09/21	60.1	40.57	57	40.64	40.75	3.1	38,127	0.01%
2023/09/20	64	42.21	39	42.05	41.40	25	38,057	0.07%
2023/09/19	18	41.78	8	41.73	41.55	10	37,914	0.03%
2023/09/18	8.3	41.78	4	41.66	41.65	4.3	37,833	0.01%
2023/09/15	11	42.27	5.2	42.71	42.80	5.8	37,744	0.02%
2023/09/14	8	42.48	5.1	42.39	42.45	2.9	37,609	0.01%
2023/09/13	2.2	41.96	26	41.74	41.75	-23.9	37,516	-0.06%
2023/09/12	5	42.60	0.6	42.33	41.80	4.4	37,445	0.01%
2023/09/11	79.6	42.45	51	42.43	42.45	28.6	37,416	0.08%
2023/09/08	16	44.75	20	44.83	44.25	-4	37,217	-0.01%
2023/09/07	12	45.63	24	45.44	45.90	-12	37,063	-0.03%
2023/09/06	7	45.38	4	45.79	45.35	3	36,937	0.01%
2023/09/05	12	45.00	38.1	45.12	45.05	-26.1	36,983	-0.07%
2023/09/04	9	44.16	18	44.07	44.25	-9	36,919	-0.02%
2023/09/01	49.1	45.75	47	45.37	45.00	2.1	36,767	0.01%
2023/08/31	40	46.43	38.2	46.57	47.30	1.8	36,176	0.00%
2023/08/30	11.1	45.12	28	45.03	44.90	-16.9	35,617	-0.05%
2023/08/29	47	44.76	49	44.80	44.25	-2	35,377	-0.01%
2023/08/28	10.2	43.25	9	43.22	43.35	1.2	35,034	0.00%
2023/08/25	30.1	45.52	35	45.42	44.85	-5	34,620	-0.01%
2023/08/24	53	46.95	49	47.25	45.85	4	34,453	0.01%
2023/08/23	39.1	45.99	14	45.86	45.95	25.1	33,826	0.07%
2023/08/22	82.1	47.24	104	47.44	46.65	-21.9	33,226	-0.07%	大賣/
2023/08/21	38	46.71	35.1	46.52	46.20	2.9	32,652	0.01%
2023/08/18	334	49.25	336.1	49.44	47.40	-2.1	32,034	-0.01%	大買/大賣/
2023/08/17	90.2	47.85	81.1	47.91	48.05	9.1	30,405	0.03%
2023/08/16	121.1	48.33	132.3	48.15	48.90	-11.2	29,604	-0.04%	大買/大賣/
2023/08/15	91.2	46.49	80	46.60	46.80	11.2	28,593	0.04%
2023/08/14	52.1	45.11	45	45.17	45.25	7.1	28,431	0.02%
2023/08/11	34.1	45.04	39	45.07	45.40	-4.9	28,255	-0.02%
2023/08/10	103.1	44.40	96	44.43	43.80	7.1	28,089	0.03%	大買/
2023/08/09	116	48.42	100	48.76	48.10	16	27,736	0.06%	大買/
2023/08/08	152	49.55	151.3	49.92	50.60	0.7	27,426	0.00%	大買/大賣/
2023/08/07	48	47.90	46	48.63	49.15	2	27,056	0.01%
2023/08/04	57.3	45.30	60	45.52	47.00	-2.8	26,718	-0.01%
2023/08/02	64	43.08	113.2	43.25	43.20	-49.2	26,388	-0.19%	大賣/
2023/08/01	67	45.41	65	45.72	45.60	2	26,018	0.01%
2023/07/31	238.3	47.74	180.8	47.43	44.95	57.5	25,697	0.22%	大買/大賣/
2023/07/28	239.3	46.17	206	46.59	48.20	33.3	23,253	0.14%	大買/大賣/
2023/07/27	43	43.02	48.2	43.38	43.85	-5.1	20,763	-0.02%
2023/07/26	202.4	40.64	159.1	41.19	39.90	43.3	19,539	0.22%	大買/大賣/
2023/07/25	4	38.78	17	38.91	39.05	-13	16,965	-0.08%
2023/07/24	40	34.49	67.2	34.66	35.50	-27.2	16,570	-0.16%
2023/07/21	60	31.54	151.1	31.66	32.30	-91.1	15,148	-0.60%	大賣/
2023/07/20	23	30.72	28.2	30.73	30.70	-5.2	14,276	-0.04%
2023/07/19	221.4	32.93	86.2	31.43	30.80	135.1	13,783	0.98%	大買/鉅額交易
2023/07/18	82.5	32.18	203.2	32.37	33.25	-120.6	12,585	-0.96%	大賣/鉅額交易
2023/07/17	114.1	29.98	72.1	29.87	30.25	42	10,657	0.39%	大買/
2023/07/14	53	29.25	63.1	29.83	30.45	-10.1	9,851	-0.10%
2023/07/13	65	29.59	112.5	29.44	29.00	-47.5	9,083	-0.52%	大賣/
2023/07/12	14	27.86	1	28.00	28.10	13	8,336	0.16%
2023/07/11	42	28.11	19.1	28.16	28.00	22.9	8,194	0.28%
2023/07/10	85.1	27.59	65.1	27.91	27.65	20	8,027	0.25%
2023/07/07	5	26.61	3	26.62	26.60	2	8,024	0.02%
2023/07/06	124.4	28.03	53.1	28.12	27.50	71.3	7,774	0.92%	大買/
2023/07/05	73	27.47	65.4	27.16	27.55	7.6	7,076	0.11%
2023/07/04	11	25.64	18.2	26.02	25.90	-7.2	6,408	-0.11%
2023/07/03	1	23.50	6	24.39	24.30	-5	5,833	-0.09%
2023/06/30	2	22.83	2	23.00	23.00	0	5,504	0.00%
2023/06/29	0.1	22.00	3	22.50	22.50	-2.9	5,433	-0.05%
2023/06/27	5	22.73	0	0.00	22.75	5	5,579	0.09%
2023/06/20	0	0.00	2	23.25	23.20	-2	5,728	-0.03%
2023/06/16	0.1	23.30	1	23.35	23.15	-0.9	5,648	-0.02%
2023/06/15	0.2	23.60	11	23.72	23.90	-10.8	5,535	-0.20%
2023/06/14	0	0.00	6	23.95	24.20	-6	5,410	-0.11%
2023/06/13	2	23.40	4.1	23.40	23.30	-2.1	5,251	-0.04%
2023/06/12	2	23.18	2	22.85	22.95	0	5,123	0.00%
2023/06/09	10	23.17	2.1	22.96	23.00	7.9	5,023	0.16%
2023/06/08	0	0.00	9.1	22.39	22.50	-9.1	4,730	-0.19%
2023/06/07	2	22.08	7	22.11	22.05	-5	4,611	-0.11%
2023/06/06	2	21.75	6	21.77	21.90	-4	4,569	-0.09%
2023/06/05	4	21.74	26.2	21.66	21.65	-22.2	4,642	-0.48%
2023/06/02	2	21.35	2	21.10	21.10	0	4,455	0.00%
2023/06/01	4.1	21.12	1	21.20	20.95	3.1	4,403	0.07%
2023/05/31	7	20.79	9	21.11	21.15	-2	4,377	-0.05%
2023/05/30	21.3	21.00	20.1	20.96	20.70	1.2	4,251	0.03%
2023/05/29	3	20.07	2	20.60	20.55	1	4,031	0.02%
2023/05/26	5	19.75	0.1	19.65	19.80	5	3,892	0.13%
2023/05/24	0	0.00	0	19.55	19.50	0	3,934	0.00%
2023/05/16	0	19.05	0	0.00	19.00	0	4,242	0.00%
2023/05/15	1	18.60	0	0.00	18.65	1	4,242	0.02%
2023/05/12	3	19.08	73	18.81	18.80	-70	4,260	-1.64%
2023/05/11	3	19.08	73	18.81	18.80	-70	4,278	-1.64%
2023/05/05	1	19.60	0	0.00	19.60	1	4,428	0.02%
2023/05/03	0	0.00	7	19.35	19.35	-7	4,895	-0.14%
2023/05/02	1	19.40	0	0.00	19.60	1	4,937	0.02%
2023/04/28	1.1	19.61	0	0.00	19.55	1.1	4,937	0.02%
2023/04/27	0.1	19.60	0	0.00	19.45	0.1	4,925	0.00%
2023/04/26	2	19.60	0	0.00	19.60	2	4,900	0.04%
2023/04/25	2	19.70	0	0.00	19.75	2	4,886	0.04%
2023/04/24	0	0.00	0.3	20.30	20.20	-0.3	4,843	-0.01%
2023/04/21	1	20.60	16	20.29	20.30	-15	4,835	-0.31%
2023/04/20	6	20.85	2	20.93	20.85	4	4,793	0.08%
2023/04/19	4	21.48	1	21.30	21.30	3	4,767	0.06%
2023/04/18	2.2	21.72	1	21.65	21.50	1.2	4,745	0.02%
2023/04/17	36.1	22.23	38	21.90	22.00	-1.9	4,654	-0.04%
2023/04/14	26	21.32	2	21.25	21.15	24	4,295	0.56%
2023/04/13	12	21.59	2	21.65	21.50	10	4,222	0.24%
2023/04/12	13	22.24	36.1	21.24	22.35	-23.1	4,060	-0.57%
2023/04/10	5	20.55	0	0.00	20.50	5	3,655	0.14%
2023/04/06	0	0.00	3	20.90	21.00	-3	3,597	-0.08%
2023/03/30	2	20.75	22	20.70	20.50	-20	3,523	-0.57%
2023/03/29	27.3	20.83	16	20.68	20.65	11.3	3,476	0.32%
2023/03/28	10	20.35	13	20.49	20.50	-3	3,280	-0.09%
2023/03/27	7	20.90	14.1	20.71	20.90	-7.1	3,200	-0.22%
2023/03/24	10.4	20.44	10	20.30	20.20	0.4	3,048	0.01%
2023/03/23	6	19.78	1	20.20	20.10	5	2,977	0.17%
2023/03/22	0.3	19.88	0	0.00	19.75	0.3	2,936	0.01%
2023/03/16	2	19.55	0	0.00	19.45	2	3,129	0.06%
2023/03/15	2	20.05	0	0.00	19.85	2	3,133	0.06%
2023/03/10	1	20.20	3	20.22	20.30	-2	3,243	-0.06%
2023/03/09	0.1	20.80	1	20.80	20.95	-0.9	3,258	-0.03%
2023/03/08	21	20.90	13	20.68	21.00	8	3,202	0.25%
2023/03/07	0	0.00	10	20.35	20.35	-10	3,044	-0.33%
2023/03/06	4	20.10	7	20.11	20.00	-3	3,009	-0.10%
2023/03/03	0.3	20.00	6	20.11	20.05	-5.7	2,986	-0.19%
2023/02/24	3	19.85	0	0.00	19.65	3	2,970	0.10%
2023/02/23	0	0.00	8	19.60	19.90	-8	2,938	-0.27%
2023/02/22	0	0.00	74	19.30	19.60	-74	2,966	-2.49%
2023/02/21	2	19.80	0	0.00	19.55	2	2,966	0.07%
2023/02/20	4	19.83	0	0.00	19.90	4	3,043	0.13%
2023/02/17	11	20.00	20	19.90	20.00	-9	3,226	-0.28%
2023/02/16	3	19.55	3	19.70	19.55	0	3,076	0.00%
2023/02/13	2	18.95	0	0.00	19.00	2	3,074	0.07%
2023/02/10	0	0.00	10	19.21	19.10	-10	3,088	-0.32%
2023/02/09	1	19.45	5	19.45	19.45	-4	3,080	-0.13%
2023/02/08	0	0.00	2	19.55	19.55	-2	3,110	-0.06%
2023/02/07	0	0.00	2	19.70	19.65	-2	3,118	-0.06%
2023/02/06	7	19.55	0	0.00	19.65	7	3,110	0.23%
2023/02/03	16	19.78	2	19.85	19.80	14	3,090	0.45%
2023/02/02	16	19.87	27	19.74	20.10	-11	3,004	-0.37%
2023/02/01	0	0.00	3	18.98	18.85	-3	2,602	-0.12%
2023/01/31	0	0.00	0.7	18.55	18.60	-0.7	2,511	-0.03%
2023/01/30	0.7	17.60	0	0.00	18.10	0.7	2,455	0.03%
2023/01/13	5	17.95	0	0.00	17.80	5	2,460	0.20%
2023/01/11	0	0.00	1	18.15	18.25	-1	2,461	-0.04%
2023/01/05	0	0.00	2	17.90	17.80	-2	2,492	-0.08%
2023/01/03	1	17.50	0	0.00	17.65	1	2,523	0.04%
2022/12/30	0.5	17.50	0	0.00	17.55	0.5	2,539	0.02%
2022/12/29	1.2	17.60	0	0.00	17.70	1.2	2,536	0.05%
2022/12/28	0.3	17.30	0	0.00	17.40	0.3	2,548	0.01%
2022/12/23	10	17.65	0	0.00	17.60	10	2,611	0.38%
2022/12/22	0	0.00	5	17.90	17.90	-5	2,618	-0.19%
2022/12/20	7	17.58	1	17.50	17.35	6	2,631	0.23%
2022/12/16	1	18.15	5	18.20	18.15	-4	2,647	-0.15%
2022/12/12	2	18.30	1	18.30	18.25	1	2,663	0.04%
2022/12/09	7	18.66	3	18.63	18.55	4	2,660	0.15%
2022/12/08	3	18.78	5	19.15	19.00	-2	2,651	-0.08%
2022/12/07	1	18.40	31	18.30	18.30	-30	2,518	-1.19%
2022/12/06	5	18.89	0	0.00	18.70	5	2,504	0.20%
2022/12/05	2	19.35	3	19.10	19.25	-1	2,476	-0.04%
2022/11/29	0.5	18.55	1	18.50	18.55	-0.5	2,410	-0.02%
2022/11/28	1.5	18.47	0	0.00	18.40	1.5	2,434	0.06%
2022/11/25	0.5	18.50	0	0.00	18.50	0.5	2,437	0.02%
2022/11/23	0	0.00	3	18.95	19.05	-3	2,413	-0.12%
2022/11/21	5.5	18.66	1	18.60	18.50	4.5	2,510	0.18%
2022/11/18	0	0.00	3	18.73	18.55	-3	2,545	-0.12%
2022/11/17	0	0.00	6	18.67	18.70	-6	2,492	-0.24%
2022/11/16	13	18.52	9	18.44	18.55	4	2,530	0.16%
2022/11/15	8	18.70	2	18.05	18.85	6	2,478	0.24%
2022/11/14	3	17.90	3	17.75	17.70	0	2,369	0.00%
2022/11/11	3	17.78	2	17.75	17.75	1	2,440	0.04%
2022/11/10	1	17.35	1	17.55	17.55	0	2,592	0.00%
2022/11/09	1	17.30	3	17.32	17.35	-2	2,705	-0.07%
2022/11/07	2	17.35	2	17.35	17.30	0	2,897	0.00%
2022/11/03	0	0.00	2	16.70	17.25	-2	2,930	-0.07%
2022/11/02	1	16.65	1	16.70	16.70	0	2,904	0.00%
2022/10/27	10	15.85	3	15.75	15.85	7	3,148	0.22%
2022/10/26	0	0.00	1	15.55	15.55	-1	3,179	-0.03%
2022/10/20	1	15.50	0	0.00	15.70	1	3,274	0.03%
2022/10/18	2	15.85	0	0.00	15.90	2	3,289	0.06%
2022/10/13	2	15.20	1	14.70	14.70	1	3,378	0.03%
2022/10/11	1	16.00	0	0.00	15.90	1	3,361	0.03%
2022/10/04	0	0.00	1	16.70	16.85	-1	3,317	-0.03%
2022/10/03	1	16.25	1	16.35	16.35	0	3,300	0.00%
2022/09/30	6	16.02	1	16.25	16.30	5	3,309	0.15%
2022/09/29	0	0.00	3	15.88	15.90	-3	3,296	-0.09%
2022/09/26	2	16.18	0	0.00	15.90	2	3,302	0.06%
2022/09/23	0	0.00	1	17.25	17.10	-1	3,315	-0.03%
2022/09/22	1	17.30	0	0.00	17.50	1	3,349	0.03%
2022/09/20	1	17.35	1	17.25	17.25	0	3,333	0.00%
2022/09/15	2	17.80	0	0.00	17.80	2	3,348	0.06%
2022/09/12	1	18.05	2	17.90	17.75	-1	3,389	-0.03%
2022/09/08	2	17.70	0	0.00	17.80	2	3,423	0.06%
2022/09/06	0	0.00	17	17.41	17.30	-17	3,410	-0.50%
2022/09/05	0	0.00	10	18.30	17.70	-10	3,407	-0.29%
2022/09/01	50	18.40	0	0.00	18.35	50	3,386	1.48%
2022/08/31	1	18.45	0	0.00	18.60	1	3,375	0.03%
2022/08/30	3	18.48	0	0.00	18.45	3	3,360	0.09%
2022/08/29	0	0.00	11	18.40	18.30	-11	3,335	-0.33%
2022/08/26	11	19.21	0	0.00	19.10	11	3,304	0.33%
2022/08/25	1	18.60	5	18.70	18.75	-4	3,157	-0.13%
2022/08/23	0	0.00	5	18.45	18.45	-5	3,237	-0.15%
2022/08/22	0	0.00	30	18.79	18.80	-30	3,290	-0.91%
2022/08/19	10	18.72	3	18.58	18.80	7	3,341	0.21%
2022/08/18	2	18.35	1	18.05	18.50	1	3,220	0.03%
2022/08/17	2	18.00	1	18.10	18.25	1	3,128	0.03%
2022/08/16	11	17.70	54	17.73	17.75	-43	2,945	-1.46%
2022/08/15	6	17.34	7	17.51	17.50	-1	2,815	-0.04%
2022/08/12	2	17.03	7	17.08	17.10	-5	2,756	-0.18%
2022/08/11	7	16.54	7.2	16.56	16.85	-0.2	2,625	-0.01%
2022/08/10	1	15.95	0	0.00	15.95	1	2,589	0.04%
2022/08/08	1	16.05	0	0.00	16.20	1	2,689	0.04%
2022/08/05	117	16.66	103	16.46	16.25	14	2,775	0.50%	大買/大賣/
2022/08/04	1	16.20	0	0.00	16.20	1	2,683	0.04%
2022/08/01	4	16.30	5	16.35	16.25	-1	2,634	-0.04%
2022/07/28	9	15.95	0	0.00	15.95	9	2,638	0.34%
2022/07/25	7	15.80	2	15.65	15.60	5	2,603	0.19%
2022/07/20	3	16.65	5	16.90	16.50	-2	2,594	-0.08%
2022/07/19	0	0.00	10	16.60	16.65	-10	2,564	-0.39%
2022/07/15	1	16.25	0	0.00	16.15	1	2,547	0.04%
2022/07/14	1	16.10	0	0.00	16.10	1	2,543	0.04%
2022/07/13	0	15.70	0	0.00	15.65	0	2,542	0.00%
2022/07/12	1	15.25	0	0.00	15.25	1	2,558	0.04%
2022/07/11	0	0.00	1	16.05	16.00	-1	2,575	-0.04%
2022/07/08	0	0.00	9	16.01	16.05	-9	2,580	-0.35%
2022/07/05	10	15.65	0	0.00	15.70	10	2,569	0.39%
2022/07/04	0	0.00	5	15.29	15.25	-5	2,572	-0.19%
2022/06/29	1	16.80	0	0.00	17.10	1	2,499	0.04%
2022/06/24	21	17.29	0	0.00	17.10	21	2,488	0.84%
2022/06/22	1	17.00	0	0.00	17.00	1	2,467	0.04%
2022/06/21	0	0.00	1	17.55	17.75	-1	2,449	-0.04%
2022/06/16	0	0.00	17	18.79	18.50	-17	2,392	-0.71%
2022/06/08	0	0.00	5	20.65	20.55	-5	2,376	-0.21%
2022/06/07	0	0.00	3	20.75	20.65	-3	2,382	-0.13%
2022/06/02	3	21.15	15	21.05	21.10	-12	2,449	-0.49%
2022/06/01	7	21.14	15	21.15	21.05	-8	2,476	-0.32%
2022/05/31	14	21.32	22	21.37	21.30	-8	2,446	-0.33%
2022/05/30	2	20.85	9	20.87	21.15	-7	2,343	-0.30%
2022/05/27	10	20.75	4	20.48	20.65	6	2,236	0.27%
2022/05/26	1	20.05	2	20.00	20.00	-1	2,153	-0.05%
2022/05/25	1	20.10	2	20.30	20.25	-1	2,184	-0.05%
2022/05/23	10	20.40	0	20.50	20.25	10	2,221	0.45%
2022/05/20	12	20.50	0	20.52	20.50	12	2,231	0.54%
2022/05/18	20	20.70	5	20.65	20.40	15	2,193	0.68%
2022/05/17	26	20.46	1	20.30	20.65	25	2,167	1.15%
2022/05/16	4	20.35	7	20.29	20.00	-3	2,114	-0.14%
2022/05/13	3	20.20	22	20.11	20.10	-19	2,068	-0.92%
2022/05/12	2	19.55	2	19.85	19.70	0	1,991	0.00%
2022/05/11	1	19.85	0	0.00	19.70	1	1,957	0.05%
2022/05/10	20	19.30	0	0.00	19.75	20	1,951	1.02%
2022/05/09	2	19.80	0	0.00	19.30	2	1,956	0.10%
2022/05/06	5	20.30	1.5	20.40	20.40	3.5	1,947	0.18%
2022/05/05	5	20.05	0	0.00	19.95	5	1,911	0.26%
2022/04/29	0.5	19.20	0	0.00	19.25	0.5	2,008	0.02%
2022/04/28	0	0.00	2	18.75	18.75	-2	2,024	-0.10%
2022/04/27	1	18.30	31	18.07	18.70	-30	2,042	-1.47%
2022/04/25	13.1	18.69	36	18.66	18.65	-22.9	2,092	-1.09%
2022/04/19	6	20.05	0	0.00	19.85	6	2,199	0.27%
2022/04/18	2	19.75	0	0.00	19.70	2	2,256	0.09%
2022/04/15	0	0.00	5	20.05	19.95	-5	2,276	-0.22%
2022/04/11	1	20.70	0	0.00	20.45	1	2,480	0.04%
2022/04/08	1	21.05	21	21.12	21.05	-20	2,524	-0.79%
2022/04/01	0	22.25	0	0.00	22.30	0	2,800	0.00%
2022/03/31	5	22.45	1	22.45	22.45	4	2,905	0.14%
2022/03/30	0	0.00	1	23.00	22.75	-1	3,446	-0.03%
2022/03/25	0	0.00	2	22.80	22.80	-2	3,660	-0.05%
2022/03/24	0	0.00	0	22.90	22.80	0	3,678	0.00%
2022/03/23	28	22.96	0	0.00	22.80	28	3,720	0.75%
2022/03/22	2	22.70	1.5	22.92	22.95	0.5	3,750	0.01%
2022/03/15	0.5	21.20	0	0.00	21.20	0.5	4,129	0.01%
2022/03/10	0	0.00	1	21.85	21.90	-1	4,678	-0.02%
2022/03/09	1	21.20	0	0.00	21.30	1	4,772	0.02%
2022/03/08	3	21.68	0	0.00	20.90	3	5,123	0.06%
2022/03/07	0	0.00	5	22.18	22.20	-5	5,222	-0.10%
2022/03/03	0	23.40	0	0.00	23.35	0	5,345	0.00%
2022/03/02	20	23.40	0	0.00	23.40	20	5,427	0.37%
2022/02/24	0	0.00	2	22.38	22.35	-2	5,639	-0.04%
2022/02/22	1	23.15	0	0.00	23.05	1	5,874	0.02%
2022/02/21	0	0.00	1	23.50	23.65	-1	5,954	-0.02%
2022/02/18	1	23.65	1	23.60	23.80	0	6,058	0.00%
2022/02/17	1	23.70	3	23.82	23.65	-2	6,127	-0.03%
2022/02/16	1	23.60	1	23.70	23.55	0	6,238	0.00%
2022/02/15	2	23.43	12.3	23.33	23.20	-10.3	6,357	-0.16%
2022/02/14	0	0.00	2	23.15	23.20	-2	6,539	-0.03%
2022/02/11	0	0.00	3	24.10	24.05	-3	6,605	-0.05%
2022/02/10	2.6	24.58	6	24.13	24.50	-3.4	6,711	-0.05%
2022/02/09	2	24.10	30	24.00	24.20	-28	6,795	-0.41%
2022/02/08	2.1	23.50	0	0.00	23.50	2.1	6,828	0.03%
2022/02/07	30.4	23.10	0	0.00	23.25	30.4	6,914	0.44%
2022/01/26	0	0.00	2	22.90	22.70	-2	7,002	-0.03%
2022/01/25	0.5	22.85	0	0.00	22.70	0.5	7,087	0.01%
2022/01/18	0	0.00	2	24.65	24.65	-2	7,734	-0.03%
2022/01/17	3	24.55	1	24.55	24.60	2	7,680	0.03%
2022/01/14	3	23.52	0	0.00	23.90	3	7,718	0.04%
2022/01/12	21	24.14	1	24.20	24.25	20	7,828	0.26%
2022/01/11	1.1	24.31	1	24.65	24.40	0.1	7,860	0.00%
2022/01/10	20	24.80	0	0.00	24.80	20	7,841	0.26%
2022/01/07	12	24.95	0	0.00	24.85	12	7,898	0.15%
2022/01/06	20	25.30	8	25.40	25.65	12	7,954	0.15%
2022/01/05	21	25.47	3.1	25.44	25.40	17.9	7,983	0.22%
2022/01/04	1	26.00	0	0.00	25.90	1	7,991	0.01%
2022/01/03	13	26.12	12	26.34	26.00	1	8,047	0.01%
2021/12/30	40	26.46	0	0.00	26.50	40	8,119	0.49%
2021/12/29	1	25.90	0	0.00	25.90	1	8,022	0.01%
2021/12/28	11	26.25	5	26.85	26.10	6	8,111	0.07%
2021/12/27	10	26.10	10	26.33	26.30	0	8,177	0.00%
2021/12/24	45	26.46	60.5	26.91	26.10	-15.5	8,241	-0.19%
2021/12/23	2	25.75	15	25.74	26.00	-13	7,860	-0.17%
2021/12/21	24	25.04	0	0.00	24.95	24	8,057	0.30%
2021/12/20	23	24.93	2	24.98	25.00	21	8,097	0.26%
2021/12/16	0	0.00	9	25.93	25.80	-9	8,364	-0.11%
2021/12/15	0	0.00	2	25.65	25.40	-2	8,423	-0.02%
2021/12/14	1	25.60	0	0.00	25.30	1	8,502	0.01%
2021/12/13	10	26.33	7	26.51	26.25	3	8,512	0.04%
2021/12/10	0	0.00	1	25.90	25.95	-1	8,451	-0.01%
2021/12/09	7	26.50	26	26.33	25.95	-19	8,501	-0.22%
2021/12/08	3	27.08	21	26.64	26.65	-18	8,413	-0.21%
2021/12/07	34	26.84	50	26.45	26.95	-16	8,399	-0.19%
2021/12/06	36	25.51	4	25.70	25.75	32	8,303	0.39%
2021/12/03	1	25.95	0	0.00	25.85	1	8,521	0.01%
2021/12/02	24	26.15	58	26.02	25.55	-34	8,803	-0.39%
2021/12/01	2	25.63	2	25.83	25.70	0	9,548	0.00%
2021/11/30	1	24.75	0.9	24.65	25.00	0.1	10,084	0.00%
2021/11/29	0	0.00	2	23.08	23.80	-2	10,567	-0.02%
2021/11/26	6	24.03	6	24.28	23.80	0	10,922	0.00%
2021/11/25	6	24.80	1	25.30	24.65	5	11,169	0.04%
2021/11/24	4	25.00	1	25.00	25.10	3	11,330	0.03%
2021/11/23	6	24.98	0	0.00	24.85	6	11,723	0.05%
2021/11/22	17	25.78	27	25.91	25.70	-10	11,838	-0.08%
2021/11/19	0	0.00	20	25.50	25.30	-20	12,071	-0.17%
2021/11/18	0	0.00	1	25.35	25.35	-1	12,392	-0.01%
2021/11/17	8	25.94	7	25.94	25.85	1	12,602	0.01%
2021/11/16	1	26.00	0	0.00	25.50	1	12,816	0.01%
2021/11/15	2	25.80	0	0.00	25.75	2	13,149	0.02%
2021/11/12	2	25.50	2	25.65	25.40	0	13,512	0.00%
2021/11/11	8	26.04	11	26.14	25.90	-3	13,878	-0.02%
2021/11/10	0	0.00	6	25.63	25.85	-6	14,082	-0.04%
2021/11/09	6	25.75	10	25.60	25.50	-4	14,523	-0.03%
2021/11/08	4	25.39	2	25.38	25.30	2	14,856	0.01%
2021/11/05	0	0.00	4	25.05	25.05	-4	15,420	-0.03%
2021/11/04	3	25.00	112.1	25.13	24.85	-109.1	16,066	-0.68%	大賣/鉅額交易
2021/11/03	4	24.89	2	24.73	24.80	2	16,887	0.01%
2021/11/02	1.2	25.06	2	25.40	24.60	-0.8	17,873	0.00%
2021/11/01	2	25.38	4	25.23	25.20	-2	19,361	-0.01%
2021/10/29	186	24.87	9	24.95	24.80	177	20,593	0.86%	大買/鉅額交易
2021/10/28	2	25.40	11	25.40	25.30	-9	21,082	-0.04%
2021/10/27	42	25.05	4	25.00	24.85	38	23,640	0.16%
2021/10/26	1	24.70	4	24.73	24.20	-3	24,613	-0.01%
2021/10/25	0	0.00	4	24.73	24.85	-4	24,828	-0.02%
2021/10/22	0	0.00	2	24.63	24.70	-2	25,269	-0.01%
2021/10/21	6	24.44	1	24.15	24.35	5	25,652	0.02%
2021/10/20	9	24.61	4	24.70	24.70	5	26,475	0.02%
2021/10/19	0	0.00	3	24.20	24.20	-3	27,356	-0.01%
2021/10/18	3	24.08	3	23.78	23.55	0	27,947	0.00%
2021/10/15	7	23.89	51	24.10	24.05	-44	28,306	-0.16%
2021/10/14	0	0.00	14	23.38	23.35	-14	28,607	-0.05%
2021/10/13	0	0.00	10	23.55	22.90	-10	28,736	-0.03%
2021/10/12	4	23.56	13	24.00	23.65	-9	28,824	-0.03%
2021/10/08	1	24.25	0	0.00	24.30	1	28,979	0.00%
2021/10/07	2	24.65	5	24.20	24.50	-3	29,468	-0.01%
2021/10/06	3	23.80	4	23.70	23.35	-1	30,035	0.00%
2021/10/05	17.1	23.33	6	22.85	24.00	11.1	30,507	0.04%
2021/10/04	8	23.94	4	23.60	23.15	4	30,659	0.01%
2021/10/01	6	24.44	4	23.93	24.00	2	31,560	0.01%
2021/09/30	3	24.92	3	24.92	25.40	0	31,833	0.00%
2021/09/29	5.6	24.64	1	24.75	24.45	4.6	31,939	0.01%
2021/09/28	1	26.50	6	26.42	26.30	-5	31,987	-0.02%
2021/09/27	1	26.65	60	27.00	26.75	-59	32,062	-0.18%
2021/09/24	1	27.65	0	0.00	27.10	1	32,188	0.00%
2021/09/23	3	26.92	2	27.05	27.00	1	32,151	0.00%
2021/09/22	3	26.05	0	0.00	26.05	3	32,242	0.01%
2021/09/17	4	26.53	1	26.10	26.90	3	32,593	0.01%
2021/09/16	2	26.83	3	26.63	26.50	-1	32,894	0.00%
2021/09/15	3	26.77	1	26.75	26.55	2	33,411	0.01%
2021/09/14	18	27.22	3	27.25	27.05	15	33,577	0.04%
2021/09/13	0	0.00	1	27.65	27.30	-1	33,755	0.00%
2021/09/10	9	27.91	4	27.76	27.85	5	33,973	0.01%
2021/09/09	3	27.58	6	27.21	27.95	-3	34,599	-0.01%
2021/09/08	8	27.44	16.4	27.38	26.80	-8.4	34,685	-0.02%
2021/09/07	26.1	27.85	155	27.57	27.70	-128.9	34,619	-0.37%	大賣/鉅額交易
2021/09/06	301.3	30.28	150	29.85	28.90	151.3	34,423	0.44%	大買/大賣/鉅額交易
2021/09/03	46	29.23	48	29.13	29.40	-2	33,588	-0.01%
2021/09/02	33	28.90	18	28.19	27.90	15	33,244	0.05%
2021/09/01	14	28.81	9	28.83	29.00	5	33,869	0.01%
2021/08/31	23	27.89	26	27.98	28.45	-3	34,248	-0.01%
2021/08/30	5	27.44	5	27.54	27.60	0	35,891	0.00%
2021/08/27	144	27.37	5	27.52	27.00	139	35,986	0.39%	大買/鉅額交易
2021/08/26	10	27.19	7	26.94	27.15	3	35,694	0.01%
2021/08/25	16	27.01	33	27.07	27.15	-17	35,638	-0.05%
2021/08/24	50	26.59	8	26.25	26.45	42	35,385	0.12%
2021/08/23	10	26.52	15	26.64	26.85	-5	35,266	-0.01%
2021/08/20	9	25.42	15	25.47	25.45	-6	35,380	-0.02%
2021/08/19	38	26.21	8	25.60	25.20	30	35,169	0.09%
2021/08/18	11	25.84	9	25.73	27.35	2	35,150	0.01%
2021/08/17	12.2	27.17	23	26.52	25.40	-10.8	34,874	-0.03%
2021/08/16	11	27.70	24	27.51	27.25	-13	34,484	-0.04%
2021/08/13	30	28.75	18	28.63	27.55	12	34,199	0.04%
2021/08/12	23	29.18	13	29.27	29.70	10	33,748	0.03%
2021/08/11	32	29.34	58	29.00	28.25	-26	33,401	-0.08%
2021/08/10	17	29.88	27	29.40	29.80	-10	32,830	-0.03%
2021/08/09	73	31.62	50	31.81	30.50	23	32,282	0.07%
2021/08/06	56.1	31.94	23	31.86	31.00	33.1	31,464	0.11%
2021/08/05	105.1	31.98	116.1	32.47	32.45	-11	30,545	-0.04%	大買/大賣/
2021/08/04	94	29.95	124	29.93	30.70	-30	29,210	-0.10%	大賣/
2021/08/03	39.2	27.56	85.6	27.98	28.20	-46.4	28,117	-0.16%
2021/08/02	157.1	27.11	156.1	27.06	27.50	1	27,503	0.00%	大買/大賣/
2021/07/30	28	26.25	79.3	26.31	27.00	-51.3	25,245	-0.20%
2021/07/29	16	24.26	27	24.48	24.55	-11	24,347	-0.05%
2021/07/28	20	24.11	28	23.94	24.75	-8	24,346	-0.03%
2021/07/27	59	24.66	22	24.67	24.40	37	24,156	0.15%
2021/07/26	84	25.18	52	25.00	25.00	32	23,886	0.13%
2021/07/23	64.1	24.12	57.1	24.28	24.15	7	23,118	0.03%
2021/07/22	3.1	23.18	33.6	23.49	23.25	-30.5	22,343	-0.14%
2021/07/21	28.6	22.51	21	22.16	22.25	7.6	21,957	0.03%
2021/07/20	27	22.84	2	22.80	22.85	25	22,620	0.11%
2021/07/19	21	22.50	4	22.79	22.90	17	22,383	0.08%
2021/07/16	1.3	22.30	6	22.41	22.55	-4.7	22,393	-0.02%
2021/07/15	3.2	22.23	1	22.25	22.45	2.2	22,426	0.01%
2021/07/14	9.3	22.57	26	22.20	22.05	-16.7	22,276	-0.07%
2021/07/13	45	22.94	17	22.76	21.90	28	21,952	0.13%
2021/07/12	53	22.47	23	22.42	22.55	30	21,901	0.14%
2021/07/09	17	21.35	16	21.29	21.25	1	21,430	0.00%
2021/07/08	70.3	22.48	31.9	22.65	22.10	38.4	21,306	0.18%
2021/07/07	23	21.58	18	21.56	21.60	5	20,705	0.02%
2021/07/06	14.7	21.05	0	0.00	21.10	14.7	20,428	0.07%
2021/07/05	0	0.00	18	21.16	21.40	-18	20,435	-0.09%
2021/07/02	1	20.70	2	20.60	20.75	-1	20,243	0.00%
2021/07/01	24	20.10	14	20.18	20.05	10	20,198	0.05%
2021/06/30	26	20.92	17	20.74	20.65	9	20,123	0.04%
2021/06/29	5	20.93	11	21.03	20.80	-6	20,050	-0.03%
2021/06/28	22	20.88	11.5	21.24	21.50	10.5	19,872	0.05%
2021/06/25	50	21.66	16	21.40	21.20	34	19,575	0.17%
2021/06/24	61.7	21.87	36.7	21.92	21.90	25.1	19,586	0.13%
2021/06/23	0	0.00	5	21.00	21.20	-5	19,012	-0.03%
2021/06/22	12	21.07	4	20.94	20.85	8	18,815	0.04%
2021/06/21	24	21.13	5	20.90	21.10	19	18,556	0.10%
2021/06/18	29.4	21.23	62	21.01	21.15	-32.6	18,306	-0.18%
2021/06/17	61	20.32	9	20.40	20.70	52	17,562	0.30%
2021/06/16	1	20.00	23.1	19.75	19.55	-22.1	17,265	-0.13%
2021/06/15	7	20.32	3	20.28	20.30	4	17,185	0.02%
2021/06/11	9	20.23	55	20.07	20.25	-46	17,056	-0.27%
2021/06/10	46	19.94	48	19.88	20.05	-2	16,827	-0.01%
2021/06/09	87.1	20.63	62	21.06	20.25	25.1	16,598	0.15%
2021/06/08	81.1	19.68	40	20.09	20.00	41.1	15,448	0.27%
2021/06/07	212	19.91	252	19.90	19.10	-40	14,704	-0.27%	大買/大賣/
2021/06/04	3	18.80	7	18.81	18.85	-4	12,765	-0.03%
2021/06/03	2	18.45	10	18.25	18.55	-8	12,534	-0.06%
2021/06/02	4	18.01	2	18.13	18.30	2	12,459	0.02%
2021/06/01	0	0.00	2	18.15	18.15	-2	12,309	-0.02%
2021/05/31	1	17.90	10	17.99	18.10	-9	12,215	-0.07%
2021/05/28	4	17.96	8	17.84	17.90	-4	12,079	-0.03%
2021/05/27	4	17.25	0	0.00	17.40	4	11,834	0.03%
2021/05/26	61	17.09	52	17.44	17.45	9	12,021	0.07%
2021/05/25	16	16.90	3	17.03	16.90	13	11,871	0.11%
2021/05/24	0	0.00	2	16.25	16.20	-2	11,893	-0.02%
2021/05/21	1	15.80	0	0.00	15.95	1	11,990	0.01%
2021/05/20	1	15.70	2	15.60	15.45	-1	12,375	-0.01%
2021/05/13	7	15.14	0	0.00	14.95	7	12,573	0.06%
2021/05/12	5	15.15	4	15.50	15.35	1	12,516	0.01%
2021/05/11	12	16.77	0	0.00	16.80	12	12,440	0.10%
2021/05/10	0	0.00	2	18.20	18.25	-2	12,215	-0.02%
2021/05/07	17	18.04	9	18.38	18.50	8	12,300	0.07%
2021/05/06	6	17.63	3	17.55	17.35	3	12,033	0.02%
2021/05/05	5	17.68	13	17.96	17.20	-8	11,972	-0.07%
2021/05/04	0	0.00	27	16.80	17.95	-27	11,738	-0.23%
2021/05/03	13	17.53	12	17.38	17.45	1	11,586	0.01%
2021/04/29	3	18.35	0	0.00	18.35	3	11,555	0.03%
2021/04/28	1	18.80	4	18.60	18.60	-3	11,575	-0.03%
2021/04/27	1	18.20	6	18.59	18.70	-5	11,956	-0.04%
2021/04/26	19	18.82	40	18.87	18.35	-21	11,894	-0.18%
2021/04/23	2	17.70	3	17.63	17.90	-1	10,913	-0.01%
2021/04/22	10	17.79	3	17.98	17.70	7	10,871	0.06%
2021/04/21	5.4	18.04	14	18.22	18.15	-8.6	10,717	-0.08%
2021/04/20	3	17.70	13	17.73	17.80	-10	10,607	-0.09%
2021/04/19	3	17.72	12	17.88	17.90	-9	10,772	-0.08%
2021/04/16	32	18.19	37	18.17	18.30	-5	10,727	-0.05%
2021/04/15	1	17.30	1	17.50	17.60	0	10,181	0.00%
2021/04/14	0	17.10	10	17.55	17.20	-10	10,212	-0.10%
2021/04/13	48	17.91	18	18.08	17.25	30	10,776	0.28%
2021/04/12	0	0.00	98	17.66	17.70	-98	10,629	-0.92%
2021/04/09	10	17.60	5	17.50	17.45	5	10,559	0.05%
2021/04/08	1	17.15	63	17.11	17.10	-62	10,354	-0.60%
2021/04/07	0	0.00	2	17.03	17.05	-2	10,264	-0.02%
2021/04/06	1	16.75	1	16.70	16.90	0	10,321	0.00%
2021/03/31	0	0.00	2	16.70	16.50	-2	10,624	-0.02%
2021/03/30	6	16.88	1	16.90	16.85	5	10,614	0.05%
2021/03/29	7	17.05	12.4	17.02	17.30	-5.4	10,541	-0.05%
2021/03/26	1.2	16.18	1	16.15	16.20	0.2	10,275	0.00%
2021/03/25	1	16.25	0	0.00	16.10	1	10,421	0.01%
2021/03/24	0.2	16.15	0	0.00	16.30	0.2	10,583	0.00%
2021/03/23	1	16.50	6	16.57	16.30	-5	10,945	-0.05%
2021/03/22	1.3	16.38	0	0.00	16.55	1.3	10,920	0.01%
2021/03/19	1	16.25	3.1	16.25	16.20	-2.1	10,917	-0.02%
2021/03/18	6.3	16.46	2	16.30	16.35	4.3	10,952	0.04%
2021/03/17	6.1	16.23	9	16.22	16.15	-2.9	10,932	-0.03%
2021/03/16	7.1	16.37	0	0.00	16.20	7.1	10,972	0.06%
2021/03/15	9.3	16.40	3	16.45	16.40	6.3	11,028	0.06%
2021/03/12	1	16.15	0	0.00	16.20	1	11,001	0.01%
2021/03/11	0	16.10	0	0.00	16.45	0	11,198	0.00%
2021/03/10	17	16.24	3	16.20	16.05	14	11,412	0.12%
2021/03/09	8	15.96	10	16.05	16.15	-2	11,809	-0.02%
2021/03/08	3	16.48	3	16.28	16.15	0	12,319	0.00%
2021/03/05	1	16.60	1	16.65	16.60	0	12,402	0.00%
2021/03/04	5	16.80	0	0.00	16.90	5	12,551	0.04%
2021/03/03	5	16.85	0	0.00	17.15	5	12,544	0.04%
2021/03/02	69	17.97	21.2	17.81	17.25	47.8	12,463	0.38%
2021/02/26	20	17.86	61	17.53	17.85	-41	12,353	-0.33%
2021/02/25	13	17.41	1	17.50	17.40	12	12,371	0.10%
2021/02/24	11	17.34	5	16.60	16.60	6	12,317	0.05%
2021/02/23	30.1	17.49	6	17.42	17.35	24.1	12,135	0.20%
2021/02/22	28	17.80	91	17.46	17.85	-63	11,991	-0.53%
2021/02/19	15	16.75	35	16.94	16.90	-20	11,580	-0.17%
2021/02/18	5	16.00	7	16.06	16.10	-2	11,194	-0.02%
2021/02/17	3	16.25	1	16.00	16.15	2	11,239	0.02%
2021/02/05	9	15.25	2	15.38	15.35	7	11,055	0.06%
2021/02/04	2	15.28	1	15.45	15.20	1	11,021	0.01%
2021/02/03	5	15.39	0	0.00	15.35	5	11,030	0.05%
2021/02/02	26	15.28	17.1	15.28	15.55	8.9	11,050	0.08%
2021/02/01	5.1	14.50	0	0.00	14.80	5.1	10,866	0.05%
2021/01/29	19	15.36	0.1	15.60	14.75	18.9	10,852	0.17%
2021/01/28	5	14.95	1	15.00	15.15	4	10,602	0.04%
2021/01/27	0	0.00	3	15.37	15.40	-3	10,447	-0.03%
2021/01/26	0	0.00	4	15.85	15.80	-4	10,312	-0.04%
2021/01/25	7	16.03	7	15.88	16.10	0	10,241	0.00%
2021/01/22	0	0.00	14	16.47	16.45	-14	10,108	-0.14%
2021/01/21	0	0.00	2	16.40	16.05	-2	9,980	-0.02%
2021/01/20	12	16.95	14	16.92	16.45	-2	9,854	-0.02%
2021/01/19	15	16.28	3	16.20	16.40	12	9,414	0.13%
2021/01/18	9	15.91	4	15.63	15.80	5	9,220	0.05%
2021/01/15	6	15.88	22	16.16	15.75	-16	9,153	-0.17%
2021/01/14	0	0.00	5	16.25	16.30	-5	9,056	-0.06%
2021/01/13	9	15.64	0	0.00	16.05	9	8,970	0.10%
2021/01/12	42	16.16	6	15.77	15.80	36	8,918	0.40%
2021/01/11	6	15.99	20	16.33	16.05	-14	8,857	-0.16%
2021/01/08	45	15.65	0	0.00	15.55	45	8,787	0.51%
2021/01/07	6	16.10	11.3	15.99	15.85	-5.3	8,952	-0.06%
2021/01/06	25	16.36	6	16.77	15.80	19	8,913	0.21%
2021/01/05	7	15.96	4	15.81	16.10	3	8,190	0.04%
2021/01/04	7	15.04	12	15.03	15.35	-5	7,915	-0.06%
2020/12/31	1	15.25	0	0.00	15.05	1	7,850	0.01%
2020/12/30	7	15.19	12	15.38	15.25	-5	7,787	-0.06%
2020/12/29	1	15.55	2	15.58	15.50	-1	7,718	-0.01%
2020/12/28	70	15.71	51.4	15.82	15.95	18.6	7,597	0.25%
2020/12/25	1	14.90	0	0.00	14.90	1	7,158	0.01%
2020/12/24	0	0.00	6	14.95	15.00	-6	7,093	-0.08%
2020/12/23	3	14.87	1	15.00	15.00	2	7,040	0.03%
2020/12/22	2	14.90	10	15.15	14.60	-8	7,008	-0.11%
2020/12/21	14	15.07	11	15.15	15.15	3	6,900	0.04%
2020/12/18	16	15.14	7	14.89	15.05	9	6,758	0.13%
2020/12/17	30	14.98	4.4	14.95	14.85	25.6	6,558	0.39%
2020/12/16	0.1	14.25	0	0.00	14.35	0.1	6,199	0.00%
2020/12/15	1	14.20	0	0.00	14.10	1	6,184	0.02%
2020/12/11	0	0.00	6	14.28	14.15	-6	6,124	-0.10%
2020/12/10	0	0.00	8	14.35	14.30	-8	6,124	-0.13%
2020/12/09	0	0.00	5	14.60	14.70	-5	6,031	-0.08%
2020/12/07	9	14.99	31	15.25	14.85	-22	5,900	-0.37%
2020/12/04	11	14.57	11	14.44	14.65	0	5,694	0.00%
2020/12/03	30	14.31	40.3	14.50	14.25	-10.3	5,445	-0.19%
2020/12/02	11	14.42	10	14.70	15.00	1	5,057	0.02%
2020/12/01	31.3	13.47	46.5	13.06	13.65	-15.1	4,509	-0.34%
2020/11/30	4	13.30	29	13.33	13.20	-25	4,363	-0.57%
2020/11/27	0	0.00	3	13.00	12.95	-3	4,207	-0.07%
2020/11/26	19.5	12.78	16	12.68	12.80	3.5	4,154	0.08%
2020/11/25	0	0.00	13	12.68	12.60	-13	4,120	-0.32%
2020/11/24	23	12.86	8	12.78	12.60	15	4,073	0.37%
2020/11/23	12	12.35	0	0.00	12.35	12	3,774	0.32%
2020/11/19	1	11.90	0	0.00	11.80	1	3,577	0.03%
2020/11/18	1	11.80	11	11.75	11.90	-10	3,522	-0.28%
2020/11/17	6	11.70	0	0.00	11.70	6	3,460	0.17%
2020/11/16	5	11.71	0	0.00	11.75	5	3,527	0.14%
2020/11/10	3	11.40	1	11.55	11.45	2	3,445	0.06%
2020/11/05	2	11.10	4	11.10	11.05	-2	3,360	-0.06%
2020/11/04	0	0.00	5	11.11	11.05	-5	3,423	-0.15%
2020/10/27	24	11.80	30	11.63	11.50	-6	3,574	-0.17%
2020/10/26	0	0.00	30	11.36	11.30	-30	3,471	-0.86%
2020/10/23	30	11.47	20	11.44	11.45	10	3,468	0.29%
2020/10/22	0	0.00	5	11.20	11.30	-5	3,503	-0.14%
2020/10/21	5	11.45	6	11.45	11.45	-1	3,539	-0.03%
2020/10/20	5	11.60	5	11.55	11.55	0	3,569	0.00%
2020/10/19	55	11.69	2	11.70	11.60	53	3,593	1.47%
2020/10/16	17	11.82	1	11.90	11.80	16	3,484	0.46%
2020/10/15	27	11.87	26.7	11.98	11.95	0.3	3,391	0.01%
2020/10/14	0	0.00	1	11.10	11.00	-1	3,170	-0.03%
2020/10/13	0	0.00	5	10.70	10.80	-5	3,160	-0.16%
2020/10/07	10	10.80	0	0.00	10.75	10	3,281	0.30%
2020/09/28	5	10.30	0	0.00	10.25	5	3,499	0.14%
2020/09/23	1	10.75	0	0.00	10.75	1	3,775	0.03%
2020/09/15	10	10.90	11	11.10	11.10	-1	3,821	-0.03%
2020/09/14	0	0.00	2	10.65	10.70	-2	3,893	-0.05%
2020/09/10	0	0.00	5	10.85	10.85	-5	3,997	-0.13%
2020/09/03	0	0.00	1	11.00	10.80	-1	4,033	-0.02%
2020/09/02	0	0.00	1	11.00	10.75	-1	4,055	-0.02%
2020/09/01	0	0.00	2	10.80	10.85	-2	4,057	-0.05%
2020/08/31	2	11.00	0	0.00	10.85	2	4,102	0.05%
2020/08/28	2	11.00	0	0.00	11.00	2	4,186	0.05%
2020/08/25	0	0.00	1	11.10	11.15	-1	4,282	-0.02%
2020/08/24	2	10.75	0	0.00	10.75	2	4,292	0.05%
2020/08/17	0	0.00	8	11.55	11.55	-8	4,323	-0.19%
2020/08/14	0	0.00	13	11.16	11.45	-13	4,338	-0.30%
2020/08/11	0	0.00	1	11.60	11.55	-1	4,280	-0.02%
2020/08/10	3	11.52	1	11.45	11.50	2	4,281	0.05%
2020/08/06	0	0.00	2	12.08	11.85	-2	4,269	-0.05%
2020/08/04	5	11.80	12	11.90	11.70	-7	4,318	-0.16%
2020/08/03	1	11.90	1	12.00	11.95	0	4,607	0.00%
2020/07/31	0	0.00	5	11.85	11.85	-5	4,594	-0.11%
2020/07/30	0	0.00	5	11.40	11.55	-5	4,597	-0.11%
2020/07/29	30	11.20	2	11.25	11.30	28	4,619	0.61%
2020/07/28	11	11.28	10	11.10	11.00	1	4,639	0.02%
2020/07/27	2	11.43	0	0.00	11.25	2	4,693	0.04%
2020/07/24	2	11.65	0	0.00	11.55	2	4,802	0.04%
2020/07/23	0	0.00	1	12.20	11.95	-1	4,778	-0.02%
2020/07/22	14	11.93	0	0.00	11.95	14	4,783	0.29%
2020/07/21	1	11.70	10	11.65	11.75	-9	4,832	-0.19%
2020/07/17	16	11.85	0	0.00	11.65	16	5,064	0.32%
2020/07/16	0	0.00	1	11.80	11.95	-1	5,049	-0.02%
2020/07/09	6	12.45	1	12.30	12.30	5	5,174	0.10%
2020/07/07	1	12.35	1	12.25	12.25	0	5,105	0.00%
2020/07/06	5	12.45	0	0.00	12.50	5	5,096	0.10%
2020/07/03	0	0.00	12	12.63	12.65	-12	5,081	-0.24%
2020/07/02	15	12.32	0	0.00	12.25	15	4,998	0.30%
2020/07/01	5	11.95	0	0.00	12.00	5	4,900	0.10%
2020/06/24	0	0.00	1	11.85	11.70	-1	4,964	-0.02%
2020/06/22	0	0.00	7	12.00	11.90	-7	5,021	-0.14%
2020/06/19	6	12.03	10	12.00	11.90	-4	5,021	-0.08%
2020/06/18	10	12.35	17	12.22	12.35	-7	4,862	-0.14%
2020/06/17	1	11.85	0	0.00	11.80	1	4,782	0.02%
2020/06/16	2	11.73	0	0.00	11.80	2	4,799	0.04%
2020/06/15	0	0.00	10	11.40	11.40	-10	4,795	-0.21%
2020/06/12	0	0.00	4	11.25	11.40	-4	4,819	-0.08%
2020/06/11	1	11.65	0	0.00	11.70	1	4,832	0.02%
2020/06/10	5	12.11	0	0.00	11.90	5	4,818	0.10%
2020/06/08	4	12.25	0	0.00	12.20	4	4,926	0.08%
2020/06/04	0	0.00	10	12.15	12.05	-10	4,873	-0.21%
2020/06/01	1	12.05	1	12.15	12.10	0	4,924	0.00%
2020/05/29	5	11.85	0	0.00	11.85	5	4,863	0.10%
2020/05/28	1	11.75	1	12.05	11.75	0	4,826	0.00%
2020/05/27	0	0.00	4	11.75	11.75	-4	4,777	-0.08%
2020/05/25	0	0.00	5	11.45	11.45	-5	4,794	-0.10%
2020/05/22	6	11.49	0	0.00	11.55	6	4,804	0.12%
2020/05/21	0	0.00	10	11.45	11.40	-10	4,797	-0.21%
2020/05/20	0	0.00	1	11.40	11.20	-1	4,760	-0.02%
2020/05/19	0	0.00	5	11.46	11.30	-5	4,741	-0.11%
2020/05/13	0	0.00	2	12.20	12.10	-2	4,681	-0.04%
2020/05/11	2	12.40	6	12.45	12.40	-4	4,636	-0.09%
2020/05/08	38	12.78	11	12.75	12.60	27	4,567	0.59%
2020/05/07	0	0.00	10	11.80	12.00	-10	4,307	-0.23%
2020/05/06	0	0.00	5	12.00	11.75	-5	4,292	-0.12%
2020/05/05	0	0.00	3	12.15	11.95	-3	4,264	-0.07%
2020/04/30	3	12.37	46	12.36	12.35	-43	4,270	-1.01%
2020/04/29	0	0.00	24	12.41	12.25	-24	4,229	-0.57%
2020/04/28	6	11.98	12	12.10	11.90	-6	4,133	-0.15%
2020/04/27	12	12.04	0	0.00	12.00	12	4,184	0.29%
2020/04/24	5	12.10	1	12.05	11.90	4	4,223	0.09%
2020/04/23	21	11.73	31	11.89	12.25	-10	4,130	-0.24%
2020/04/21	18	10.90	26	11.17	10.85	-8	3,895	-0.21%
2020/04/17	5	11.85	31	11.62	11.35	-26	3,884	-0.67%
2020/04/16	6	11.20	5	10.99	11.30	1	3,743	0.03%
2020/04/15	0	10.80	0	0.00	10.80	0	3,609	0.00%
2020/04/14	0	0.00	2	10.40	10.30	-2	3,605	-0.06%
2020/04/13	2	10.15	0	0.00	10.05	2	3,592	0.06%
2020/04/08	0	0.00	1	10.20	10.50	-1	3,707	-0.03%
2020/04/07	42	10.22	13	10.23	10.25	29	3,657	0.79%
2020/04/06	0	0.00	2	9.82	9.84	-2	3,575	-0.06%
2020/04/01	0	0.00	6	9.76	9.80	-6	3,564	-0.17%
2020/03/31	16	9.86	12	9.78	9.69	4	3,542	0.11%
2020/03/30	0	0.00	4	9.34	9.48	-4	3,417	-0.12%
2020/03/27	3	9.58	1	9.84	9.42	2	3,426	0.06%
2020/03/26	67	9.78	66	9.69	9.53	1	3,439	0.03%
2020/03/25	22	9.69	10	9.67	9.56	12	3,470	0.35%
2020/03/24	5	8.91	0	0.00	8.91	5	3,419	0.15%
2020/03/19	15	8.01	0	0.00	8.01	15	3,359	0.45%
2020/03/18	5	8.92	0	0.00	8.90	5	3,326	0.15%
2020/03/17	0	0.00	3	9.16	8.90	-3	3,297	-0.09%
2020/03/16	3	10.08	3	10.17	9.82	0	3,292	0.00%
2020/03/13	2	10.10	2	10.23	10.20	0	3,247	0.00%
2020/03/12	1	11.15	6	11.13	11.15	-5	3,170	-0.16%
2020/03/11	1	12.40	1	12.45	12.15	0	3,241	0.00%
2020/03/10	5	12.25	2	12.43	12.35	3	3,230	0.09%
2020/03/09	5	12.72	0	0.00	12.35	5	3,264	0.15%
2020/03/05	35	13.48	39	13.46	13.40	-4	3,257	-0.12%
2020/03/04	5	12.75	2	12.93	12.80	3	3,125	0.10%
2020/03/03	1	12.95	2	13.03	12.90	-1	3,140	-0.03%
2020/03/02	1	12.50	1	12.80	12.75	0	3,202	0.00%
2020/02/27	2	13.05	1	12.85	12.80	1	3,187	0.03%
2020/02/26	2	13.08	22	13.20	13.15	-20	3,173	-0.63%
2020/02/24	4	12.95	10	12.85	12.95	-6	3,111	-0.19%
2020/02/21	2	13.15	1	13.25	13.20	1	3,122	0.03%
2020/02/20	0	0.00	1	13.35	13.20	-1	3,233	-0.03%
2020/02/19	0	0.00	3	13.22	13.25	-3	3,295	-0.09%
2020/02/17	2	13.18	1	13.20	13.05	1	3,388	0.03%
2020/02/14	2	13.40	11	13.40	13.35	-9	3,417	-0.26%
2020/02/13	1	13.35	12	13.46	13.30	-11	3,428	-0.32%
2020/02/12	19	13.40	1	13.45	13.40	18	3,476	0.52%
2020/02/10	3	13.22	0	0.00	13.15	3	3,529	0.09%
2020/02/07	5	13.30	6	13.25	13.25	-1	3,620	-0.03%
2020/02/06	1	13.40	0	0.00	13.50	1	3,653	0.03%
2020/02/05	8	13.40	13	13.18	13.40	-5	3,642	-0.14%
2020/01/31	26	13.05	0	0.00	13.10	26	3,493	0.74%
2020/01/30	6	13.50	0	0.00	13.50	6	3,452	0.17%
2020/01/20	15	15.39	2	15.20	14.95	13	3,383	0.38%
2020/01/17	0	0.00	5.4	15.25	15.35	-5.4	3,311	-0.16%
2020/01/16	0	0.00	4	15.35	15.20	-4	3,301	-0.12%
2020/01/15	0	0.00	5	15.15	15.15	-5	3,290	-0.15%
2020/01/14	5	15.05	0	0.00	15.00	5	3,276	0.15%
2020/01/13	0	0.00	2	15.20	15.30	-2	3,257	-0.06%
2020/01/10	10	14.95	0	0.00	14.85	10	3,281	0.30%
2020/01/08	10	14.72	0	0.00	14.75	10	3,299	0.30%
2020/01/02	0	0.00	1	15.05	15.25	-1	3,583	-0.03%
2019/12/27	0	0.00	10	15.15	15.00	-10	3,526	-0.28%
2019/12/25	0	0.00	1	15.20	15.25	-1	3,572	-0.03%
2019/12/24	16	15.28	0	0.00	15.30	16	3,692	0.43%
2019/12/23	0	0.00	1	15.25	15.25	-1	3,724	-0.03%
2019/12/20	5	15.40	5	15.30	15.20	0	3,719	0.00%
2019/12/16	0	0.00	2	14.95	15.10	-2	3,997	-0.05%
2019/12/13	1	14.70	3	14.80	14.60	-2	4,080	-0.05%
2019/12/12	2	14.95	1	14.95	14.80	1	4,131	0.02%
2019/12/11	0	0.00	1	14.85	14.80	-1	4,231	-0.02%
2019/12/10	0	0.00	2	15.10	15.10	-2	4,584	-0.04%
2019/12/09	1	15.20	1	15.20	15.10	0	4,619	0.00%
2019/12/06	8	15.22	2	15.25	15.20	6	4,706	0.13%
2019/12/05	1	15.95	11	15.92	15.95	-10	4,587	-0.22%
2019/12/04	7	16.12	2	15.90	15.80	5	4,646	0.11%
2019/11/29	0	0.00	10	16.00	15.70	-10	4,700	-0.21%
2019/11/28	0	0.00	11	15.99	16.05	-11	4,861	-0.23%
2019/11/27	11	15.95	0	0.00	16.10	11	5,212	0.21%
2019/11/25	3	15.95	0	0.00	15.80	3	5,775	0.05%
2019/11/21	1	15.95	0	0.00	15.90	1	6,097	0.02%
2019/11/20	0	0.00	5	15.80	15.90	-5	6,359	-0.08%
2019/11/19	6	16.01	2	16.25	16.00	4	6,519	0.06%
2019/11/18	1	15.70	0	0.00	15.75	1	6,606	0.02%
2019/11/15	1	15.35	1	15.20	15.30	0	6,786	0.00%
2019/11/13	2	15.23	1	15.05	15.10	1	7,387	0.01%
2019/11/12	0	0.00	2	14.65	14.65	-2	7,575	-0.03%
2019/11/11	10	14.75	0	0.00	14.55	10	7,736	0.13%
2019/11/07	0	0.00	1	15.10	15.45	-1	7,983	-0.01%
2019/11/06	7	15.24	16.6	15.66	15.25	-9.6	8,107	-0.12%
2019/11/04	1	16.10	5	16.28	16.10	-4	8,057	-0.05%
2019/10/31	5	16.43	1	16.40	16.40	4	8,334	0.05%
2019/10/29	14	16.31	0	0.00	16.15	14	8,328	0.17%
2019/10/28	11	16.46	0	0.00	16.30	11	8,370	0.13%
2019/10/25	1	16.30	11	16.45	16.50	-10	8,429	-0.12%
2019/10/24	13	16.25	8	16.29	16.35	5	8,454	0.06%
2019/10/23	0	0.00	4	16.13	16.15	-4	8,615	-0.05%
2019/10/22	4	16.13	1	16.05	16.05	3	8,679	0.03%
2019/10/21	0	0.00	10	16.10	16.05	-10	8,711	-0.11%
2019/10/18	5	16.20	0	0.00	16.05	5	8,739	0.06%
2019/10/17	4	15.98	0	0.00	15.95	4	8,777	0.05%
2019/10/16	2	16.10	3	16.05	15.95	-1	8,778	-0.01%
2019/10/14	2	15.98	10	16.30	15.95	-8	8,814	-0.09%
2019/10/09	37.6	16.27	11	16.69	16.00	26.6	8,838	0.30%
2019/10/08	0	0.00	3	17.50	17.30	-3	8,714	-0.03%
2019/10/07	8	17.56	0	0.00	17.45	8	8,875	0.09%
2019/10/04	4	17.59	15	17.78	17.55	-11	8,956	-0.12%
2019/10/03	8	17.63	3	17.80	17.80	5	9,111	0.05%
2019/10/02	5	17.48	0	0.00	17.45	5	9,082	0.06%
2019/10/01	0	0.00	3	17.35	17.35	-3	9,072	-0.03%
2019/09/27	8	18.02	1	17.45	17.40	7	9,028	0.08%
2019/09/26	2	18.15	4	18.23	18.00	-2	8,932	-0.02%
2019/09/25	18	18.23	9	18.15	18.15	9	8,918	0.10%
2019/09/24	9	18.56	16	18.74	18.30	-7	8,980	-0.08%
2019/09/23	13	18.37	12	18.42	18.75	1	8,829	0.01%
2019/09/20	11	18.40	13	18.34	18.30	-2	8,741	-0.02%
2019/09/19	5	18.45	6	18.63	18.45	-1	8,677	-0.01%
2019/09/18	13	18.74	17	18.80	18.55	-4	8,635	-0.05%
2019/09/17	21	18.39	18	18.58	18.65	3	8,533	0.04%
2019/09/16	6	18.48	0	0.00	18.20	6	8,473	0.07%
2019/09/12	17	18.68	41	18.82	18.65	-24	8,453	-0.28%
2019/09/11	14	18.13	9	18.21	18.25	5	8,047	0.06%
2019/09/10	25	18.28	1	18.20	18.00	24	8,001	0.30%
2019/09/09	15	18.30	22	18.33	18.40	-7	7,886	-0.09%
2019/09/06	6	18.22	7	18.40	18.30	-1	7,857	-0.01%
2019/09/05	5	18.17	3	18.37	18.20	2	7,801	0.03%
2019/09/04	8	18.12	6	18.32	18.20	2	7,761	0.03%
2019/09/03	3	18.03	0	0.00	18.10	3	7,700	0.04%
2019/09/02	10	18.14	18	18.28	18.35	-8	7,654	-0.10%
2019/08/30	25	19.08	23	18.76	18.55	2	7,474	0.03%
2019/08/29	34	18.92	68	18.57	19.00	-34	7,108	-0.48%
2019/08/28	2.5	17.75	18	17.97	17.75	-15.5	6,666	-0.23%
2019/08/27	4.5	18.32	3	18.45	18.30	1.5	6,461	0.02%
2019/08/26	5	18.20	5	18.32	18.20	0	6,306	0.00%
2019/08/23	57	18.50	55	18.43	18.45	2	6,118	0.03%
2019/08/22	8	18.04	25	18.02	18.15	-17	5,847	-0.29%
2019/08/21	8	17.91	51	17.85	17.95	-43	5,674	-0.76%
2019/08/20	82	17.93	22	18.00	17.65	60	5,477	1.10%
2019/08/19	141	17.89	117	17.84	17.80	24	5,252	0.46%	大買/大賣/
2019/08/16	10	16.94	23	17.14	16.95	-13	4,986	-0.26%
2019/08/15	62	16.91	93	16.90	17.00	-31	4,869	-0.64%
2019/08/14	12	16.82	10	16.90	16.85	2	4,660	0.04%
2019/08/13	35	16.40	31	16.50	16.50	4	4,530	0.09%
2019/08/12	1	16.45	243	16.37	16.25	-242	4,451	-5.44%	大賣/鉅額交易
2019/08/08	23	15.98	43	16.20	16.20	-20	4,229	-0.47%
2019/08/07	10	15.63	12	15.70	15.70	-2	4,119	-0.05%
2019/08/06	23	15.14	0	0.00	15.25	23	4,157	0.55%
2019/08/05	223	16.26	10	16.35	15.55	213	4,153	5.13%	大買/鉅額交易
2019/08/02	23	15.95	13	15.49	15.90	10	4,055	0.25%
2019/08/01	7	15.54	0	0.00	15.55	7	3,981	0.18%
2019/07/31	0	0.00	4	15.53	15.55	-4	3,983	-0.10%
2019/07/30	6	15.53	22	15.77	15.60	-16	3,978	-0.40%
2019/07/29	21	16.06	11	15.99	16.10	10	3,930	0.25%
2019/07/26	10	15.70	13	15.73	15.90	-3	3,855	-0.08%
2019/07/25	31	15.84	63	16.02	15.70	-32	3,794	-0.84%
2019/07/24	65	15.62	0	0.00	15.65	65	3,630	1.79%
2019/07/23	2	15.50	1	15.65	15.35	1	3,598	0.03%
2019/07/22	11	15.40	1	15.60	15.60	10	3,567	0.28%
2019/07/19	8	15.55	6	15.58	15.60	2	3,657	0.05%
2019/07/17	0	0.00	7	15.34	15.35	-7	3,608	-0.19%
2019/07/16	2	15.45	0.4	15.45	15.50	1.6	3,690	0.04%
2019/07/15	4	15.53	43	15.98	15.55	-39	3,692	-1.06%
2019/07/12	14	15.48	1	15.65	15.50	13	3,659	0.36%
2019/07/11	38	15.27	8	15.36	15.35	30	3,594	0.83%
2019/07/10	2	14.88	0	0.00	14.85	2	3,475	0.06%
2019/07/09	22	14.84	12	15.03	14.90	10	3,498	0.29%
2019/07/04	0	0.00	1	14.40	14.40	-1	4,030	-0.02%
2019/07/03	0	0.00	0.1	14.35	14.45	-0.1	4,297	0.00%
2019/06/25	0	0.00	10	14.25	14.25	-10	4,946	-0.20%
2019/06/20	5	14.96	1	14.90	14.90	4	5,540	0.07%
2019/06/13	0	0.00	20	14.70	14.40	-20	5,681	-0.35%
2019/06/11	20	14.89	0	0.00	14.70	20	6,041	0.33%
2019/06/10	0	0.00	9	14.64	14.80	-9	6,101	-0.15%
2019/06/05	8	14.73	0	0.00	14.60	8	6,376	0.13%
2019/05/28	2	14.40	3	14.23	14.40	-1	6,444	-0.02%
2019/05/24	0	0.00	19	14.09	14.00	-19	6,604	-0.29%
2019/05/23	11	14.47	0	0.00	13.85	11	6,603	0.17%
2019/05/22	0	0.00	16	14.15	14.20	-16	6,318	-0.25%
2019/05/21	16	13.78	0	0.00	13.80	16	6,356	0.25%
2019/05/17	5	13.90	0	0.00	13.60	5	6,368	0.08%
2019/05/15	10	14.13	8	14.20	14.15	2	6,486	0.03%
2019/05/14	1	13.20	0	0.00	13.80	1	6,587	0.02%
2019/05/13	8	13.95	0	0.00	13.70	8	6,587	0.12%
2019/05/08	2	15.25	0	0.00	15.25	2	6,385	0.03%
2019/04/29	2	15.65	0	0.00	15.60	2	6,337	0.03%
2019/04/26	2	15.70	6	15.75	15.85	-4	6,292	-0.06%
2019/04/25	5	15.79	80	15.65	16.00	-75	6,249	-1.20%
2019/04/19	0	0.00	3	16.55	16.65	-3	5,979	-0.05%
2019/04/18	1	16.35	0	0.00	16.30	1	5,908	0.02%
2019/04/17	1	16.45	0	0.00	16.35	1	5,789	0.02%
2019/04/16	0	0.00	70	16.36	16.35	-70	5,718	-1.22%
2019/04/15	2	16.10	6.1	16.13	16.30	-4.1	5,664	-0.07%
2019/04/12	5	16.53	143.7	16.77	15.85	-138.7	5,538	-2.50%	大賣/鉅額交易
2019/04/11	186	17.34	28	17.33	17.10	158	5,264	3.00%	大買/鉅額交易
2019/04/10	91	17.48	0	0.00	17.50	91	5,064	1.80%
2019/04/09	64	17.50	0	0.00	17.05	64	4,794	1.33%
2019/04/08	0	0.00	7	16.26	16.50	-7	4,518	-0.15%
2019/04/03	1	15.90	11	16.06	16.10	-10	4,359	-0.23%
2019/04/02	10	15.75	2	16.05	15.85	8	4,295	0.19%
2019/04/01	14	15.85	1	16.10	15.80	13	4,216	0.31%
2019/03/29	4	15.90	3	16.33	15.90	1	4,027	0.02%
2019/03/27	0	0.00	1	15.80	15.90	-1	3,668	-0.03%
2019/03/26	8	16.12	16	16.13	16.10	-8	3,533	-0.23%
2019/03/25	11	15.12	21	15.45	15.05	-10	3,254	-0.31%
2019/03/22	1	14.40	0	0.00	14.50	1	3,050	0.03%
2019/03/21	1	14.70	0	0.00	14.70	1	3,007	0.03%
2019/03/20	0	0.00	7	14.90	14.85	-7	3,008	-0.23%
2019/03/15	0	0.00	17	15.15	14.95	-17	2,834	-0.60%
2019/03/14	0	0.00	2	14.65	14.65	-2	2,557	-0.08%
2019/03/13	5	14.26	0	0.00	14.25	5	2,503	0.20%
2019/03/12	0	0.00	1	14.80	14.55	-1	2,503	-0.04%
2019/03/08	0	0.00	0.7	13.50	13.60	-0.7	2,421	-0.03%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/27	0	0.00	1	14.15	14.20	-1	2,530	-0.04%
2019/02/21	3	13.70	0	0.00	13.70	3	2,316	0.13%
2019/02/19	0	0.00	11	13.47	13.65	-11	2,304	-0.48%
2019/02/18	0	0.00	7.5	13.74	13.60	-7.5	2,382	-0.32%
2019/02/15	0.6	13.85	0	0.00	14.00	0.6	2,337	0.02%
2019/02/14	0	0.00	5	13.45	13.60	-5	2,240	-0.22%
2019/02/12	0	0.00	1	13.60	13.60	-1	2,123	-0.05%
2019/02/11	12	12.33	1.8	12.27	12.40	10.2	2,025	0.50%
2019/01/29	0	0.00	2	12.20	12.20	-2	2,107	-0.09%
2019/01/28	0	0.00	7	12.25	12.25	-7	2,285	-0.31%
2019/01/23	6	12.13	0	0.00	12.10	6	2,393	0.25%
2019/01/22	0	0.00	2	12.20	12.15	-2	2,541	-0.08%
2019/01/21	2	12.30	0	0.00	12.35	2	2,569	0.08%
2019/01/11	0	0.00	4	12.75	12.70	-4	3,224	-0.12%
2019/01/10	0	0.00	1	12.10	12.05	-1	3,243	-0.03%
2018/12/27	0	0.00	4	11.85	11.85	-4	5,593	-0.07%
2018/12/25	2	11.73	1	12.00	11.90	1	5,693	0.02%
2018/12/21	0	0.00	10	12.20	12.40	-10	5,758	-0.17%
2018/12/20	0	0.00	1	12.35	12.20	-1	5,809	-0.02%
2018/12/18	0	0.00	0.4	12.40	12.45	-0.4	5,952	-0.01%
2018/12/14	0.6	12.30	0	0.00	12.40	0.6	5,999	0.01%
2018/12/13	0.3	12.45	0.7	12.45	12.55	-0.4	6,021	-0.01%
2018/12/12	0	0.00	3	12.47	12.45	-3	6,011	-0.05%
2018/12/10	0	0.00	1	12.20	12.20	-1	6,097	-0.02%
2018/12/07	2	12.35	2	12.40	12.45	0	6,105	0.00%
2018/12/06	2.6	12.19	3	12.35	12.15	-0.4	6,146	-0.01%
2018/12/05	7	12.45	4.7	12.64	12.70	2.3	6,111	0.04%
2018/12/04	14.5	12.67	7.4	12.85	12.90	7.1	6,048	0.12%
2018/11/21	41	7.29	4	7.35	7.35	37	5,869	0.63%
2018/11/20	2	7.45	0	0.00	7.45	2	5,854	0.03%
2018/11/19	5	7.81	5	7.71	7.63	0	5,854	0.00%
2018/11/16	3	7.54	20	7.47	7.56	-17	5,848	-0.29%
2018/11/15	13	7.41	4	7.62	7.40	9	5,877	0.15%
2018/11/12	2	7.63	0	0.00	7.80	2	5,870	0.03%
2018/11/09	5	7.66	4	7.65	7.61	1	5,897	0.02%
2018/11/08	4	8.02	0	0.00	7.80	4	5,924	0.07%
2018/11/06	3	8.14	0	0.00	7.90	3	5,979	0.05%
2018/11/05	0	0.00	9	7.84	7.84	-9	5,940	-0.15%
2018/11/02	5	7.14	0	0.00	7.13	5	5,968	0.08%
2018/11/01	4	7.23	0	0.00	7.10	4	6,125	0.07%
2018/10/30	2	6.83	0	0.00	6.77	2	6,229	0.03%
2018/10/29	1	6.82	52	6.90	6.90	-51	6,231	-0.82%
2018/10/26	2	6.81	8	6.96	6.88	-6	6,212	-0.10%
2018/10/22	5	7.81	0	0.00	7.85	5	5,980	0.08%
2018/10/19	9	8.07	1	7.94	7.99	8	5,926	0.13%
2018/10/18	13	8.46	30	8.46	8.52	-17	5,798	-0.29%
2018/10/17	22	8.84	0	0.00	8.62	22	5,781	0.38%
2018/10/16	0	0.00	1	8.95	8.74	-1	5,819	-0.02%
2018/10/15	5	8.35	0	0.00	8.68	5	5,795	0.09%
2018/10/12	47	8.58	1	8.56	8.65	46	5,787	0.79%
2018/10/11	2	8.98	4	8.98	8.98	-2	5,742	-0.03%
2018/10/09	4	10.26	2	10.10	9.97	2	5,893	0.03%
2018/10/05	1	10.50	2	10.40	10.70	-1	6,270	-0.02%
2018/10/04	51	11.64	0	0.00	11.30	51	6,077	0.84%
2018/10/03	2	12.53	13	12.27	12.00	-11	5,960	-0.18%
2018/10/02	10	12.19	10	11.58	12.50	0	5,819	0.00%
2018/10/01	0	0.00	2	11.65	11.50	-2	5,625	-0.04%
2018/09/28	2	11.30	156	11.52	11.20	-154	5,497	-2.80%	大賣/鉅額交易
2018/09/27	105	11.38	76	11.82	11.40	29	5,304	0.55%	大買/
2018/09/26	0	0.00	4.1	11.30	11.30	-4.1	4,790	-0.09%
2018/09/25	100	10.35	0	0.00	10.30	100	4,541	2.20%
2018/09/20	5	9.90	0	0.00	9.89	5	4,568	0.11%
2018/09/18	0	0.00	2	10.00	10.00	-2	4,610	-0.04%
2018/09/17	1	10.50	2	10.65	10.45	-1	4,633	-0.02%
2018/09/14	2	10.50	2	10.55	10.60	0	4,725	0.00%
2018/09/13	5	10.01	0	0.00	10.00	5	4,686	0.11%
2018/09/12	5	9.92	0	0.00	9.93	5	4,707	0.11%
2018/09/07	0	0.00	3.7	9.91	9.66	-3.7	4,687	-0.08%
2018/09/06	11	9.93	1	9.79	9.98	10	4,722	0.21%
2018/09/05	2	9.90	35	9.90	9.67	-33	4,828	-0.68%
2018/09/03	2	10.00	3	10.05	10.10	-1	4,980	-0.02%
2018/08/28	0	0.00	1	10.40	10.35	-1	5,480	-0.02%
2018/08/23	10	10.20	0	0.00	10.20	10	6,359	0.16%
2018/08/21	0	0.00	2	10.25	10.30	-2	6,642	-0.03%
2018/08/16	0	0.00	5	10.38	10.50	-5	6,584	-0.08%
2018/08/15	0	0.00	3	10.25	10.20	-3	6,551	-0.05%
2018/08/14	14	10.48	0	0.00	10.40	14	6,503	0.22%
2018/08/10	0	0.00	10	11.00	10.65	-10	6,390	-0.16%
2018/08/09	5	10.95	4	11.03	10.95	1	6,358	0.02%
2018/08/08	16	10.71	0	0.00	11.05	16	6,357	0.25%
2018/08/07	0	0.00	2	11.00	10.55	-2	6,185	-0.03%
2018/08/06	0	0.00	56	10.98	11.00	-56	6,114	-0.92%
2018/08/03	5	10.10	0	0.00	10.10	5	5,991	0.08%
2018/08/02	4	10.20	0	0.00	10.20	4	5,967	0.07%
2018/07/31	2	10.35	0	0.00	10.35	2	5,921	0.03%
2018/07/30	3	10.25	0	0.00	10.25	3	5,907	0.05%
2018/07/23	10	10.40	0	0.00	10.20	10	5,801	0.17%
2018/07/19	0	0.00	50	10.75	10.70	-50	5,692	-0.88%
2018/07/18	3	11.40	48	11.52	11.05	-45	5,578	-0.81%
2018/07/17	48	11.92	19	12.09	11.65	29	5,430	0.53%
2018/07/16	18	11.85	52.7	11.82	11.90	-34.7	5,096	-0.68%
2018/07/13	2	11.10	0	0.00	10.85	2	4,651	0.04%
2018/07/12	32	10.80	0	0.00	10.80	32	4,529	0.71%
2018/07/11	4	10.65	60	10.78	10.80	-56	4,484	-1.25%
2018/07/10	24	10.92	30	10.90	10.80	-6	4,425	-0.14%
2018/07/09	42	10.68	100	10.78	10.80	-58	4,279	-1.36%
2018/07/06	0	0.00	1	9.93	10.00	-1	4,070	-0.02%
2018/07/05	2	9.65	10	9.70	9.65	-8	4,052	-0.20%
2018/07/04	4	9.79	0	0.00	9.78	4	4,054	0.10%
2018/07/02	0	0.00	1	10.15	10.00	-1	3,983	-0.03%
2018/06/29	0	0.00	10	10.30	10.15	-10	3,924	-0.25%
2018/06/25	52	10.50	2	10.55	10.35	50	3,702	1.35%
2018/06/22	0	0.00	11	10.33	10.35	-11	3,560	-0.31%
2018/06/21	0	0.00	31	9.94	9.94	-31	3,459	-0.90%
2018/06/20	2	9.60	2	9.80	9.55	0	3,422	0.00%
2018/06/19	0	0.00	1	9.96	9.83	-1	3,384	-0.03%
2018/06/14	8	9.77	28	9.80	9.72	-20	3,376	-0.59%
2018/06/13	82	10.22	13	10.37	10.00	69	3,319	2.08%
2018/06/12	1	9.70	11	9.79	9.70	-10	3,210	-0.31%
2018/06/11	47	10.01	15	9.85	9.90	32	3,108	1.03%
2018/06/08	7	10.12	0	0.00	10.10	7	2,953	0.24%
2018/06/07	12	10.55	8	10.93	10.60	4	2,794	0.14%
2018/06/06	3	10.60	0	0.00	10.40	3	2,613	0.11%
2018/06/05	8	10.70	65	10.73	10.70	-57	2,513	-2.27%
2018/06/04	15	10.68	157	10.49	11.15	-142	2,354	-6.03%	大賣/鉅額交易
2018/06/01	29	10.41	5	10.30	10.25	24	2,057	1.17%
2018/05/31	200	10.30	5	10.15	10.50	195	1,723	11.31%	大買/鉅額交易
2018/05/30	32	9.21	15	9.37	9.55	17	1,379	1.23%
2018/05/25	0	0.00	1	7.80	7.74	-1	999	-0.10%
2018/05/17	0	0.00	4	7.58	7.84	-4	1,001	-0.40%
2018/05/03	1	8.08	0	0.00	8.08	1	984	0.10%
2018/04/13	1	8.79	0	0.00	8.75	1	1,055	0.09%
2018/04/11	4	8.84	0	0.00	8.94	4	1,068	0.37%
2018/04/02	0	0.00	4	8.49	8.52	-4	1,010	-0.40%
2018/03/31	1	8.55	0	0.00	8.58	1	1,011	0.10%
2018/03/27	0	0.00	11	8.80	8.77	-11	1,069	-1.03%
2018/03/26	1	8.77	0	0.00	8.70	1	1,073	0.09%
2018/03/21	1	9.21	0	0.00	9.10	1	1,103	0.09%
2018/03/20	3	9.20	0	0.00	9.28	3	1,100	0.27%
2018/03/19	2	8.99	0	0.00	8.99	2	1,070	0.19%
2018/03/16	2	9.00	0	0.00	8.97	2	1,078	0.19%
2018/03/14	0	0.00	3	8.85	8.88	-3	1,071	-0.28%
2018/03/13	3	8.91	0	0.00	8.90	3	1,080	0.28%
2018/03/08	1	8.80	0	0.00	8.80	1	1,109	0.09%
2018/03/06	10	8.64	0	0.00	8.69	10	1,206	0.83%
2018/02/26	0	0.00	10	9.02	8.95	-10	1,746	-0.57%
2018/02/09	0	0.00	1	8.05	8.04	-1	2,269	-0.04%
2018/02/06	2	8.18	11	8.27	8.12	-9	2,279	-0.39%
2018/01/31	0	0.00	35	9.09	9.08	-35	2,232	-1.57%
2018/01/29	5	9.20	0	0.00	9.20	5	2,228	0.22%
2018/01/25	1	9.31	6	9.36	9.30	-5	2,244	-0.22%
2018/01/24	3	9.15	0	0.00	9.24	3	2,274	0.13%
2018/01/18	0	0.00	1	9.32	9.28	-1	2,288	-0.04%
2018/01/16	1	9.15	0	0.00	9.18	1	2,276	0.04%
2018/01/12	2	9.18	0	0.00	9.20	2	2,258	0.09%
2018/01/10	20	9.19	0	0.00	9.19	20	2,243	0.89%
2018/01/09	0	0.00	2	9.45	9.35	-2	2,223	-0.09%
2018/01/05	0	0.00	30	9.41	9.39	-30	2,207	-1.36%
2018/01/04	3	9.48	0	0.00	9.43	3	2,199	0.14%
2018/01/03	2	9.40	0	0.00	9.37	2	2,195	0.09%
2018/01/02	0	0.00	5	9.35	9.38	-5	2,191	-0.23%