華泰 (2329)-元大-六合券商分點個股進出

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
34.40
漲跌
▲0.60
漲幅
+1.78%
成交量
1,560張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/12/17	2	34.20	3	33.90	34.40	-1	4,877	-0.02%
2024/12/16	2	34.28	0	0.00	33.80	2	4,877	0.04%
2024/12/13	1.1	34.81	2	34.75	34.80	-0.9	4,878	-0.02%
2024/12/12	3	36.60	4	35.73	35.70	-1	4,892	-0.02%
2024/12/11	11	36.08	1	35.80	35.90	10	4,937	0.20%
2024/12/10	0	0.00	0.4	36.53	36.50	-0.4	4,933	-0.01%
2024/12/09	1	36.70	0	0.00	36.70	1	4,953	0.02%
2024/12/06	2	36.90	2	36.55	36.40	0	4,945	0.00%
2024/12/05	0	0.00	2	36.50	36.30	-2	4,943	-0.04%
2024/12/04	0.1	36.30	1	36.40	36.35	-0.9	4,972	-0.02%
2024/12/03	2	36.75	12	36.98	36.20	-10	5,023	-0.20%
2024/12/02	0	0.00	5	35.00	35.05	-5	4,901	-0.10%
2024/11/29	0	0.00	1	35.25	35.60	-1	4,900	-0.02%
2024/11/28	0	0.00	0.1	35.04	35.15	-0.1	4,920	0.00%
2024/11/27	0.1	36.05	0	0.00	35.50	0.1	4,927	0.00%
2024/11/26	0	0.00	1	36.95	36.70	-1	4,923	-0.02%
2024/11/25	1	37.35	0	0.00	37.00	1	4,909	0.02%
2024/11/22	1	36.95	2	36.53	36.55	-1	4,888	-0.02%
2024/11/21	11	36.63	1	36.55	36.55	10	4,893	0.20%
2024/11/20	7	36.69	2	36.65	36.60	5	4,876	0.10%
2024/11/19	23	38.12	33	38.01	38.30	-10	4,752	-0.21%
2024/11/18	13	35.93	3	35.80	35.80	10	4,481	0.22%
2024/11/14	7.2	35.38	4	35.35	34.60	3.2	4,421	0.07%
2024/11/13	3.1	35.87	0	0.00	35.85	3.1	4,373	0.07%
2024/11/12	2	36.40	2	36.30	36.30	0	4,374	0.00%
2024/11/11	13	36.88	0	0.00	37.30	13	4,364	0.30%
2024/11/08	3.3	37.75	0	0.00	37.10	3.3	4,387	0.07%
2024/11/07	2	37.63	6	37.71	37.80	-4	4,432	-0.09%
2024/11/06	14	37.41	6	37.36	37.40	8	4,517	0.18%
2024/11/05	3	37.27	6	37.22	37.10	-3	4,613	-0.07%
2024/11/04	7.1	37.67	12	37.55	37.15	-4.9	4,770	-0.10%
2024/11/01	5	38.74	4	38.69	39.90	1	4,621	0.02%
2024/10/30	6.2	40.02	3	40.25	39.00	3.2	4,537	0.07%
2024/10/29	2	40.78	4	40.80	40.75	-2	4,471	-0.05%
2024/10/28	0	0.00	5	42.00	41.75	-5	4,445	-0.11%
2024/10/25	16	43.44	18	42.83	42.75	-2	4,449	-0.04%
2024/10/24	13	44.39	12	44.64	44.15	1	4,358	0.02%
2024/10/23	41.1	45.62	47.2	46.00	45.90	-6.1	4,166	-0.15%
2024/10/22	34.2	42.04	13	42.85	43.60	21.2	3,372	0.63%
2024/10/21	1	39.55	6	39.40	39.65	-5	3,168	-0.16%
2024/10/17	3	38.80	0	0.00	38.70	3	3,268	0.09%
2024/10/16	1	38.45	0	0.00	38.15	1	3,305	0.03%
2024/10/15	0	0.00	5	39.30	38.75	-5	3,326	-0.15%
2024/10/11	0	0.00	6	38.31	38.20	-6	3,426	-0.18%
2024/10/08	12	38.72	0	0.00	38.70	12	3,507	0.34%
2024/09/30	0	40.30	5	40.50	40.25	-5	3,840	-0.13%
2024/09/27	0	0.00	1	40.95	40.90	-1	3,840	-0.03%
2024/09/26	3	40.45	1	40.95	40.00	2	3,878	0.05%
2024/09/25	1.7	40.88	7	40.61	40.75	-5.3	3,897	-0.14%
2024/09/24	1	39.00	0	0.00	39.10	1	3,834	0.03%
2024/09/23	0	0.00	2	39.20	39.10	-2	3,877	-0.05%
2024/09/20	0	0.00	6	39.71	39.15	-6	3,933	-0.15%
2024/09/19	0	0.00	5	38.80	39.25	-5	3,995	-0.13%
2024/09/18	1	38.80	5	39.10	38.80	-4	4,087	-0.10%
2024/09/16	0.1	39.30	0	0.00	39.30	0.1	4,540	0.00%
2024/09/13	7	39.06	7	39.13	39.00	0	4,692	0.00%
2024/09/12	3	38.02	20	38.56	38.90	-17	4,711	-0.36%
2024/09/11	0	0.00	3	37.13	36.75	-3	4,702	-0.06%
2024/09/10	1	36.85	0	0.00	36.70	1	4,796	0.02%
2024/09/09	3	37.48	25	37.45	37.85	-22	4,931	-0.45%
2024/09/06	2	38.00	5	37.70	38.20	-3	4,962	-0.06%
2024/09/05	6	38.22	10	37.85	37.35	-4	4,991	-0.08%
2024/09/04	4	38.41	7	38.64	38.05	-3	5,070	-0.06%
2024/09/03	2	40.70	2	41.65	40.65	0	5,245	0.00%
2024/09/02	1	41.65	0	0.00	41.60	1	5,358	0.02%
2024/08/30	7	42.11	18	42.12	41.95	-11	5,422	-0.20%
2024/08/29	10	40.98	0	0.00	41.50	10	5,517	0.18%
2024/08/28	1	41.95	1	41.70	41.90	0	5,616	0.00%
2024/08/27	0	0.00	10	42.10	42.10	-10	5,765	-0.17%
2024/08/26	25	42.85	25	43.02	42.10	0	5,946	0.00%
2024/08/23	4	41.78	3	42.02	42.20	1	6,003	0.02%
2024/08/22	11	42.72	11	43.00	42.60	0	6,037	0.00%
2024/08/21	5	42.38	0	0.00	42.55	5	6,099	0.08%
2024/08/20	3.1	43.10	4	43.25	43.00	-0.9	6,134	-0.01%
2024/08/19	0	0.00	2	42.75	42.75	-2	6,196	-0.03%
2024/08/16	0	0.00	2	43.35	42.90	-2	6,292	-0.03%
2024/08/15	0	0.00	3	42.82	42.55	-3	6,490	-0.05%
2024/08/14	0	0.00	10.1	43.27	43.30	-10.1	6,674	-0.15%
2024/08/12	11	42.71	0	0.00	43.15	11	7,013	0.16%
2024/08/09	0	0.00	2	42.60	42.00	-2	7,017	-0.03%
2024/08/08	15	41.85	9	41.89	41.30	6	6,971	0.09%
2024/08/07	9	44.06	6	44.10	44.15	3	6,896	0.04%
2024/08/06	14	39.38	37	40.09	40.15	-23	6,855	-0.34%
2024/08/05	3	42.35	0	0.00	42.35	3	6,740	0.04%
2024/08/02	6	47.92	0	0.00	47.05	6	6,772	0.09%
2024/08/01	0	0.00	3	49.42	49.60	-3	6,807	-0.04%
2024/07/31	0	0.00	24	48.06	48.00	-24	6,861	-0.35%
2024/07/30	2.1	48.18	0	0.00	48.70	2.1	6,915	0.03%
2024/07/29	30	48.77	4	48.60	47.85	26	6,968	0.37%
2024/07/26	15.2	49.61	23.4	48.77	49.40	-8.2	6,993	-0.12%
2024/07/23	3	51.60	0	0.00	51.90	3	7,137	0.04%
2024/07/22	6	50.80	1	51.70	50.70	5	7,298	0.07%
2024/07/19	22	52.79	11	52.58	52.20	11	7,369	0.15%
2024/07/18	5.7	54.15	1	53.60	54.00	4.7	7,517	0.06%
2024/07/17	12.2	55.81	0	0.00	55.70	12.2	7,590	0.16%
2024/07/16	2	55.70	32	56.06	56.10	-30	8,098	-0.37%
2024/07/15	7.2	55.65	1	56.30	55.40	6.2	8,422	0.07%
2024/07/12	13	55.90	8.1	56.27	56.30	4.9	9,000	0.05%
2024/07/11	8	55.90	1.3	55.61	55.80	6.7	9,503	0.07%
2024/07/10	6.1	55.61	1.1	55.61	55.30	5	9,790	0.05%
2024/07/09	10.1	56.44	5	56.80	55.80	5.1	9,973	0.05%
2024/07/08	3	57.33	2	57.05	56.60	1	10,258	0.01%
2024/07/05	33.1	56.34	5	56.92	57.90	28.1	11,000	0.26%
2024/07/04	11	57.38	3	57.50	57.20	8	11,734	0.07%
2024/07/02	14.1	57.44	0	0.00	57.40	14.1	11,961	0.12%
2024/07/01	7	58.60	2	58.70	58.50	5	11,970	0.04%
2024/06/28	3	59.10	1.3	59.51	58.90	1.7	12,002	0.01%
2024/06/27	19	59.16	6	59.43	59.00	13	12,061	0.11%
2024/06/26	5	60.10	1	60.00	60.00	4	12,086	0.03%
2024/06/25	4	59.83	3	60.03	61.10	1	12,173	0.01%
2024/06/24	3.1	61.87	5	62.10	60.90	-1.9	12,190	-0.02%
2024/06/21	23.1	63.86	55	64.28	62.70	-31.9	12,471	-0.26%
2024/06/20	2	61.95	22	61.97	62.10	-20	12,148	-0.16%
2024/06/19	0	0.00	1	61.40	60.40	-1	12,361	-0.01%
2024/06/18	1.1	61.08	0	0.00	61.00	1.1	12,565	0.01%
2024/06/17	0.1	61.30	3	61.20	61.20	-2.9	12,879	-0.02%
2024/06/14	6	60.32	20	60.39	60.60	-14	13,358	-0.10%
2024/06/13	7	58.61	3	58.80	58.80	4	14,223	0.03%
2024/06/12	45	58.20	0	0.00	58.30	45	14,470	0.31%
2024/06/11	51	59.42	11	59.13	58.70	40	14,638	0.27%
2024/06/07	47.1	61.56	17	62.29	61.00	30.1	14,906	0.20%
2024/06/06	12	60.88	13	61.40	60.90	-1	14,901	-0.01%
2024/06/05	15	60.29	7	60.13	61.10	8	15,086	0.05%
2024/06/04	38	60.90	4	61.60	60.40	34	15,689	0.22%
2024/06/03	12	61.58	12	61.83	61.10	0	16,139	0.00%
2024/05/31	8.6	60.76	10	61.78	61.40	-1.4	16,457	-0.01%
2024/05/30	12.3	60.66	4	62.28	60.30	8.3	16,753	0.05%
2024/05/29	3	61.43	8	61.35	61.30	-5	17,086	-0.03%
2024/05/28	11	61.14	22	61.03	61.00	-11	17,612	-0.06%
2024/05/27	1	60.70	6.5	60.28	60.40	-5.5	18,382	-0.03%
2024/05/24	0.1	59.90	1	59.70	59.40	-0.9	19,227	0.00%
2024/05/23	3	59.93	3	60.27	59.80	0	19,963	0.00%
2024/05/22	68.1	61.25	8	61.80	60.80	60.1	22,286	0.27%
2024/05/21	14	61.48	29	61.79	61.30	-15	24,543	-0.06%
2024/05/20	19	61.19	8	60.84	60.30	11	25,990	0.04%
2024/05/17	6	60.10	6	59.60	60.50	0	26,972	0.00%
2024/05/16	9	60.88	8	62.34	59.60	1	28,806	0.00%
2024/05/14	5.2	58.50	7	58.54	58.90	-1.8	30,736	-0.01%
2024/05/13	1.1	59.15	0	0.00	58.20	1.1	31,225	0.00%
2024/05/10	32	58.41	31	58.72	59.00	1	31,826	0.00%
2024/05/09	4	60.10	4	59.90	59.60	0	32,183	0.00%
2024/05/08	1	61.30	0	0.00	61.00	1	32,508	0.00%
2024/05/07	0	0.00	1	61.40	61.60	-1	33,032	0.00%
2024/05/06	15.2	60.89	2	61.30	60.90	13.2	33,190	0.04%
2024/05/03	11.1	61.77	1	61.90	61.70	10.1	33,592	0.03%
2024/05/02	3.1	62.42	4	62.78	62.80	-0.9	34,018	0.00%
2024/04/30	3	64.30	2.1	63.81	64.10	1	34,288	0.00%
2024/04/29	6.4	64.92	16	64.86	64.70	-9.6	34,831	-0.03%
2024/04/26	6.1	63.33	22	63.34	62.90	-16	36,360	-0.04%
2024/04/25	8	62.51	8	62.58	62.60	0	37,672	0.00%
2024/04/24	37	62.47	25	62.63	62.50	12	38,074	0.03%
2024/04/23	14	59.35	11	59.85	60.10	3	38,862	0.01%
2024/04/22	55.1	60.89	24	59.15	58.40	31.1	39,794	0.08%
2024/04/19	58.2	64.50	4	65.33	64.60	54.2	39,505	0.14%
2024/04/18	54.3	67.86	20	69.17	67.60	34.3	39,578	0.09%
2024/04/17	20	68.12	42.9	69.33	70.10	-22.9	39,749	-0.06%
2024/04/16	58.1	65.92	20.2	66.12	63.80	37.9	39,760	0.10%
2024/04/15	8.1	68.66	7	67.63	68.70	1.1	39,849	0.00%
2024/04/12	26	68.63	18	69.02	67.70	8.1	39,702	0.02%
2024/04/11	69	70.08	66	70.51	69.20	3	39,507	0.01%
2024/04/10	34.5	68.08	95	68.25	69.70	-60.5	38,744	-0.16%
2024/04/09	42.3	65.15	2	64.90	64.80	40.3	37,946	0.11%
2024/04/08	14	66.31	55.7	66.43	66.30	-41.7	37,819	-0.11%
2024/04/03	23.1	65.52	32.5	65.90	65.20	-9.4	37,746	-0.02%
2024/04/02	13.8	65.76	5	66.50	65.50	8.8	37,755	0.02%
2024/04/01	26	66.35	26	66.77	66.10	0	37,832	0.00%
2024/03/29	18	65.69	2	65.85	65.60	16	37,807	0.04%
2024/03/28	5.3	65.88	8	66.03	65.40	-2.7	37,812	-0.01%
2024/03/27	1	66.30	3	66.47	66.40	-2	37,778	-0.01%
2024/03/26	16.1	66.32	3	66.50	65.90	13.1	37,839	0.03%
2024/03/25	6.1	68.55	3	68.67	68.20	3.1	37,583	0.01%
2024/03/22	12.3	69.75	5.3	69.13	68.70	7	37,745	0.02%
2024/03/21	9.1	69.42	8.1	68.78	68.60	1	37,517	0.00%
2024/03/20	12	68.84	15	69.29	69.20	-3	37,717	-0.01%
2024/03/19	26.6	69.12	7	69.14	68.60	19.6	37,982	0.05%
2024/03/18	31.2	69.06	40.4	69.75	71.00	-9.2	37,687	-0.02%
2024/03/15	11.5	65.09	9	65.44	65.00	2.5	37,075	0.01%
2024/03/14	8.4	65.45	10	65.16	64.90	-1.6	37,195	0.00%
2024/03/13	9.3	66.22	4	66.25	66.20	5.2	37,689	0.01%
2024/03/12	11	68.08	5	68.10	67.80	6	37,976	0.02%
2024/03/11	6.2	68.26	6.5	68.72	68.00	-0.3	38,606	0.00%
2024/03/08	43.1	68.85	40.1	68.47	67.30	3	39,814	0.01%
2024/03/07	19.9	69.90	12.1	68.80	68.30	7.8	41,145	0.02%
2024/03/06	13	71.06	3	71.70	70.10	10	42,862	0.02%
2024/03/05	6.1	72.06	15	72.20	71.40	-9	45,935	-0.02%
2024/03/04	35.6	71.76	15	72.31	71.00	20.6	47,851	0.04%
2024/03/01	39.6	72.43	33	72.05	71.40	6.5	49,003	0.01%
2024/02/29	57.2	73.03	43	72.82	72.40	14.2	48,764	0.03%
2024/02/27	45.1	72.66	23.7	72.58	71.90	21.4	48,072	0.04%
2024/02/26	47.4	75.32	20.4	75.46	74.20	27	47,394	0.06%
2024/02/23	150.7	81.92	115.1	81.66	77.10	35.7	46,942	0.08%	大買/大賣/
2024/02/22	122.2	84.39	112.8	84.28	82.80	9.4	44,967	0.02%	大買/大賣/
2024/02/21	84	79.41	159.4	79.26	81.60	-75.4	42,907	-0.18%	大賣/
2024/02/20	94.1	75.15	69	74.18	74.20	25.1	41,744	0.06%
2024/02/19	71.2	73.58	46	74.76	74.90	25.2	42,514	0.06%
2024/02/16	73	75.14	76	76.35	77.40	-3	41,516	-0.01%
2024/02/15	8	68.19	74	68.57	70.40	-66	41,053	-0.16%
2024/02/05	39.1	64.50	25.1	64.44	64.00	14	40,532	0.03%
2024/02/02	20	65.24	73	65.40	64.60	-53	40,662	-0.13%
2024/02/01	19	64.64	19	64.36	64.10	0	41,656	0.00%
2024/01/31	5	63.54	13	63.68	63.70	-8	43,155	-0.02%
2024/01/30	14.4	62.88	10	62.66	63.50	4.4	42,833	0.01%
2024/01/29	7.3	60.98	3	60.70	61.20	4.3	42,493	0.01%
2024/01/26	28.8	61.89	21	61.46	60.50	7.8	42,731	0.02%
2024/01/25	26.6	63.14	10.2	62.98	63.20	16.4	42,491	0.04%
2024/01/24	28	63.07	19	63.18	62.70	9	42,048	0.02%
2024/01/23	60.3	63.43	32.1	63.04	62.70	28.2	41,855	0.07%
2024/01/22	131.2	64.59	154	64.24	64.40	-22.8	41,336	-0.06%	大買/大賣/
2024/01/19	54	62.63	71	62.27	62.20	-17	39,919	-0.04%
2024/01/18	28	59.16	25	58.88	58.90	3	38,710	0.01%
2024/01/17	49	60.56	32	60.21	59.80	17	38,324	0.04%
2024/01/16	45.1	60.57	54	60.60	60.30	-8.9	37,521	-0.02%
2024/01/15	17	57.71	8	57.94	57.90	9	36,513	0.02%
2024/01/12	12	57.35	12	57.08	57.40	0	36,359	0.00%
2024/01/11	51.1	56.46	74	57.23	57.50	-22.9	35,996	-0.06%
2024/01/10	12	55.03	20	54.75	55.70	-8	35,326	-0.02%
2024/01/09	17.9	53.84	10	54.03	53.50	7.9	34,873	0.02%
2024/01/08	2	53.05	1	53.00	53.00	1	34,613	0.00%
2024/01/05	12	53.76	16	53.71	54.20	-4	34,721	-0.01%
2024/01/04	4.5	53.11	6	53.60	52.50	-1.5	34,824	0.00%
2024/01/03	2	53.60	1	53.30	53.30	1	35,051	0.00%
2024/01/02	4	53.78	6	53.63	54.00	-2	35,501	-0.01%
2023/12/29	13	54.51	5	54.40	54.50	8	35,582	0.02%
2023/12/28	7	54.44	4	54.75	54.20	3	35,657	0.01%
2023/12/27	8	55.35	13	55.12	54.70	-5	35,887	-0.01%
2023/12/26	0	0.00	3	55.40	55.60	-3	36,254	-0.01%
2023/12/25	19.4	55.40	9	55.18	55.10	10.4	36,387	0.03%
2023/12/22	4.1	55.82	4.1	55.31	55.20	0	36,387	0.00%
2023/12/21	2	55.60	6.2	55.31	55.20	-4.2	36,415	-0.01%
2023/12/20	13	56.83	4	56.80	56.60	9	36,337	0.02%
2023/12/19	7.4	56.13	20	56.20	56.40	-12.6	36,401	-0.03%
2023/12/18	4	58.38	0	0.00	57.60	4	36,228	0.01%
2023/12/15	37.2	59.91	39	58.97	58.50	-1.8	36,250	0.00%
2023/12/14	31	61.86	5	61.12	60.60	26	35,925	0.07%
2023/12/13	8	60.83	16.2	60.96	61.60	-8.2	35,431	-0.02%
2023/12/12	7.2	60.77	9	61.43	60.20	-1.9	35,312	-0.01%
2023/12/11	20	60.81	16	60.69	60.50	4	35,038	0.01%
2023/12/08	43	61.74	29	60.77	60.60	14	34,812	0.04%
2023/12/07	20	61.94	26.1	61.26	61.50	-6.1	34,263	-0.02%
2023/12/06	68	64.04	57	62.61	62.30	11	33,966	0.03%
2023/12/05	77.2	63.87	70.2	63.55	63.70	7	33,394	0.02%
2023/12/04	127	65.85	129	65.41	64.90	-2	32,104	-0.01%	大買/大賣/
2023/12/01	102.1	61.56	141	61.72	64.00	-39	30,362	-0.13%	大買/大賣/
2023/11/30	223.2	59.41	250.2	59.55	59.30	-27	28,309	-0.10%	大買/大賣/
2023/11/29	132	55.65	161	56.38	58.30	-29	25,051	-0.12%	大買/大賣/
2023/11/28	138.2	49.92	197.2	50.37	53.00	-59	23,339	-0.25%	大買/大賣/
2023/11/27	3	48.73	3	48.82	48.25	0	22,453	0.00%
2023/11/24	19	48.09	10	47.86	47.80	9	22,408	0.04%
2023/11/22	14.1	48.89	16	48.56	49.10	-1.9	23,064	-0.01%
2023/11/21	54	49.36	11	49.24	48.85	43	23,155	0.19%
2023/11/20	15.3	49.05	12	49.13	49.05	3.3	23,552	0.01%
2023/11/17	4	48.09	17	48.33	48.60	-13	23,882	-0.05%
2023/11/16	108	48.98	65.7	50.51	47.60	42.4	23,936	0.18%	大買/
2023/11/15	34	49.79	70.2	49.92	48.90	-36.2	22,601	-0.16%
2023/11/14	23.1	48.53	32.1	48.80	48.40	-9.1	23,267	-0.04%
2023/11/13	25.2	47.59	100	47.60	47.80	-74.9	23,355	-0.32%
2023/11/10	22.6	46.38	24	46.69	47.10	-1.5	23,826	-0.01%
2023/11/09	112	46.95	33	47.00	46.40	79	23,355	0.34%	大買/
2023/11/08	85.2	46.12	175.2	47.81	49.00	-90.1	21,885	-0.41%	大賣/
2023/11/07	0	0.00	1	44.60	44.55	-1	20,088	0.00%
2023/11/06	2	43.85	1	44.45	44.35	1	20,325	0.00%
2023/11/03	23	45.15	13	44.64	44.15	10	20,374	0.05%
2023/11/02	0	0.00	7.1	43.47	43.55	-7.1	20,298	-0.03%
2023/11/01	1	41.90	3	42.05	42.05	-2	20,381	-0.01%
2023/10/31	5	42.40	1	41.40	41.40	4	20,638	0.02%
2023/10/30	2	43.20	3	43.22	43.15	-1	20,820	0.00%
2023/10/27	16	43.65	11	43.02	42.60	5	21,039	0.02%
2023/10/26	7.2	43.42	8	43.45	43.40	-0.8	23,202	0.00%
2023/10/25	4	43.26	6.2	43.08	42.50	-2.2	25,412	-0.01%
2023/10/24	1	42.95	4	43.01	43.40	-3	26,472	-0.01%
2023/10/23	5.2	42.30	6	42.47	42.25	-0.8	28,862	0.00%
2023/10/20	2	40.75	5	41.65	41.65	-3	29,178	-0.01%
2023/10/19	0	0.00	1	41.45	41.35	-1	30,498	0.00%
2023/10/18	6	41.35	5	41.40	41.40	1	31,343	0.00%
2023/10/17	6	43.22	15	42.74	42.55	-9	31,695	-0.03%
2023/10/16	1	41.70	13	42.13	42.60	-12	32,822	-0.04%
2023/10/13	5	43.78	5	43.46	43.30	0	34,618	0.00%
2023/10/12	24	44.24	9	44.17	44.20	15	35,274	0.04%
2023/10/11	20	44.08	13	43.88	43.50	7	35,856	0.02%
2023/10/06	20	44.48	14.1	44.34	43.70	5.9	36,649	0.02%
2023/10/05	2	43.45	3	43.93	43.20	-1	36,354	0.00%
2023/10/04	13	42.99	6	42.93	43.00	7	36,541	0.02%
2023/10/03	26	44.07	8	43.91	43.70	18	36,799	0.05%
2023/10/02	14	43.97	11.3	43.55	43.65	2.7	36,713	0.01%
2023/09/28	8	42.14	4	42.06	42.00	4	36,905	0.01%
2023/09/27	0	0.00	1	40.80	41.30	-1	37,408	0.00%
2023/09/26	11	41.25	2	41.43	41.00	9	37,954	0.02%
2023/09/25	1	41.60	0	0.00	41.55	1	38,175	0.00%
2023/09/22	14	41.45	11	41.28	41.75	3	38,225	0.01%
2023/09/21	12.3	40.66	13	40.73	40.75	-0.8	38,127	0.00%
2023/09/20	7	41.86	2	42.08	41.40	5	38,057	0.01%
2023/09/19	9.3	41.70	4	41.64	41.55	5.3	37,914	0.01%
2023/09/18	11	41.55	11	41.99	41.65	0	37,833	0.00%
2023/09/15	10	42.61	4	42.39	42.80	6	37,744	0.02%
2023/09/14	3	42.73	5	42.64	42.45	-2	37,609	-0.01%
2023/09/13	14.1	41.42	23	41.73	41.75	-8.9	37,516	-0.02%
2023/09/12	3.1	42.71	1	42.55	41.80	2.1	37,445	0.01%
2023/09/11	6.4	42.46	3.3	42.09	42.45	3.1	37,416	0.01%
2023/09/08	8	44.73	3	44.75	44.25	5	37,217	0.01%
2023/09/07	0.2	45.95	9	45.52	45.90	-8.8	37,063	-0.02%
2023/09/06	4	45.66	8	45.78	45.35	-4	36,937	-0.01%
2023/09/05	3.1	45.06	10	45.10	45.05	-6.9	36,983	-0.02%
2023/09/04	13	44.20	13.7	44.38	44.25	-0.7	36,919	0.00%
2023/09/01	16.3	46.09	5.3	45.39	45.00	11	36,767	0.03%
2023/08/31	8.8	46.00	9.3	46.46	47.30	-0.5	36,176	0.00%
2023/08/30	8.1	45.11	20	45.12	44.90	-11.9	35,617	-0.03%
2023/08/29	13	44.66	17	44.60	44.25	-4	35,377	-0.01%
2023/08/28	24	43.99	12.8	43.34	43.35	11.2	35,034	0.03%
2023/08/25	43.2	44.93	16	45.54	44.85	27.2	34,620	0.08%
2023/08/24	41	47.15	39	47.02	45.85	2	34,453	0.01%
2023/08/23	59.3	45.83	22	45.87	45.95	37.3	33,826	0.11%
2023/08/22	28.2	46.99	14	47.28	46.65	14.2	33,226	0.04%
2023/08/21	13.2	47.01	5.3	47.31	46.20	7.9	32,652	0.02%
2023/08/18	44.1	49.30	63.3	49.99	47.40	-19.2	32,034	-0.06%
2023/08/17	47	47.81	23	48.22	48.05	24	30,405	0.08%
2023/08/16	83.3	48.24	95	48.05	48.90	-11.7	29,604	-0.04%
2023/08/15	2	46.48	3	46.53	46.80	-1	28,593	0.00%
2023/08/14	9	45.24	5	45.17	45.25	4	28,431	0.01%
2023/08/11	7	44.95	1	45.40	45.40	6	28,255	0.02%
2023/08/10	12	44.81	3.6	44.53	43.80	8.4	28,089	0.03%
2023/08/09	2	48.45	16	48.76	48.10	-14	27,736	-0.05%
2023/08/08	12.1	50.13	26	50.44	50.60	-13.9	27,426	-0.05%
2023/08/07	8.2	48.08	9.1	48.38	49.15	-0.9	27,056	0.00%
2023/08/04	7.2	45.68	8	45.91	47.00	-0.8	26,718	0.00%
2023/08/02	32	43.54	9.1	43.15	43.20	22.9	26,388	0.09%
2023/08/01	12.1	45.75	16.2	45.35	45.60	-4.1	26,018	-0.02%
2023/07/31	124.7	47.81	84.2	47.17	44.95	40.5	25,697	0.16%	大買/
2023/07/28	141.8	46.00	129	46.39	48.20	12.8	23,253	0.06%	大買/大賣/
2023/07/27	21	42.62	44.4	43.28	43.85	-23.4	20,763	-0.11%
2023/07/26	141.4	40.71	110	40.91	39.90	31.4	19,539	0.16%	大買/大賣/
2023/07/25	9	38.65	17	39.05	39.05	-8	16,965	-0.05%
2023/07/24	108	34.39	98	34.78	35.50	10	16,570	0.06%	大買/
2023/07/21	67.8	31.36	94	31.78	32.30	-26.2	15,148	-0.17%
2023/07/20	28	30.73	12	30.74	30.70	16	14,276	0.11%
2023/07/19	73	31.59	62	31.71	30.80	11	13,783	0.08%
2023/07/18	72	32.20	80.4	32.58	33.25	-8.4	12,585	-0.07%
2023/07/17	44	29.83	36	30.05	30.25	8	10,657	0.08%
2023/07/14	26	29.60	48.5	30.01	30.45	-22.5	9,851	-0.23%
2023/07/13	58	29.43	25.1	29.73	29.00	32.9	9,083	0.36%
2023/07/12	14	28.07	8	28.05	28.10	6	8,336	0.07%
2023/07/11	10	27.86	18	27.97	28.00	-8	8,194	-0.10%
2023/07/10	3	27.87	6.3	27.91	27.65	-3.3	8,027	-0.04%
2023/07/07	3	26.68	5	26.90	26.60	-2	8,024	-0.02%
2023/07/06	32	28.23	55	28.07	27.50	-23	7,774	-0.30%
2023/07/05	55.5	27.58	37.2	27.66	27.55	18.3	7,076	0.26%
2023/07/04	4.7	26.04	17	26.12	25.90	-12.3	6,408	-0.19%
2023/07/03	6	24.67	14	24.81	24.30	-8	5,833	-0.14%
2023/06/30	3	22.64	5	22.90	23.00	-2	5,504	-0.04%
2023/06/29	3	22.50	7	22.20	22.50	-4	5,433	-0.07%
2023/06/28	1	22.85	0	0.00	22.80	1	5,557	0.02%
2023/06/27	5.5	22.71	0	0.00	22.75	5.5	5,579	0.10%
2023/06/26	0	0.00	3	22.83	22.80	-3	5,702	-0.05%
2023/06/21	0	0.00	1	23.45	23.45	-1	5,727	-0.02%
2023/06/16	7	23.19	3	23.28	23.15	4	5,648	0.07%
2023/06/15	13	23.61	3	23.65	23.90	10	5,535	0.18%
2023/06/14	2	23.98	9	23.88	24.20	-7	5,410	-0.13%
2023/06/13	0	0.00	30	23.46	23.30	-30	5,251	-0.57%
2023/06/12	9	22.92	0	0.00	22.95	9	5,123	0.18%
2023/06/09	10	23.07	18	23.00	23.00	-8	5,023	-0.16%
2023/06/08	1	22.30	31	22.31	22.50	-30	4,730	-0.63%
2023/06/07	22	22.24	0	0.00	22.05	22	4,611	0.48%
2023/06/06	0	0.00	6.3	21.86	21.90	-6.3	4,569	-0.14%
2023/06/05	22	21.87	26	21.97	21.65	-4	4,642	-0.09%
2023/06/02	6	21.13	1	21.10	21.10	5	4,455	0.11%
2023/06/01	1	21.00	2	21.15	20.95	-1	4,403	-0.02%
2023/05/31	1	21.20	3	21.10	21.15	-2	4,377	-0.05%
2023/05/30	2	20.70	13.8	21.00	20.70	-11.8	4,251	-0.28%
2023/05/29	5	20.58	2	20.45	20.55	3	4,031	0.07%
2023/05/26	0	0.00	3	19.55	19.80	-3	3,892	-0.08%
2023/05/25	1	19.30	0	0.00	19.40	1	3,911	0.03%
2023/05/24	1	19.45	0	0.00	19.50	1	3,934	0.03%
2023/05/23	0	0.00	1	19.55	19.50	-1	3,960	-0.03%
2023/05/16	0	0.00	1	19.10	19.00	-1	4,242	-0.02%
2023/05/12	2	19.05	0	0.00	18.80	2	4,260	0.05%
2023/05/11	2	19.05	0	0.00	18.80	2	4,278	0.05%
2023/05/08	0	0.00	1	19.65	19.50	-1	4,326	-0.02%
2023/05/05	0	0.00	2	19.63	19.60	-2	4,428	-0.05%
2023/05/04	2	19.28	0	0.00	19.20	2	4,823	0.04%
2023/05/03	5	19.45	1	19.35	19.35	4	4,895	0.08%
2023/05/02	1	19.60	0	0.00	19.60	1	4,937	0.02%
2023/04/28	0	0.00	3	19.72	19.55	-3	4,937	-0.06%
2023/04/27	2	19.43	1	19.50	19.45	1	4,925	0.02%
2023/04/26	2	19.60	0	0.00	19.60	2	4,900	0.04%
2023/04/25	1	19.70	0	0.00	19.75	1	4,886	0.02%
2023/04/24	0	0.00	5	20.30	20.20	-5	4,843	-0.10%
2023/04/21	0	0.00	5	20.45	20.30	-5	4,835	-0.10%
2023/04/20	2	21.13	15	20.92	20.85	-13	4,793	-0.27%
2023/04/19	0	0.00	2	21.30	21.30	-2	4,767	-0.04%
2023/04/18	18	21.61	0	0.00	21.50	18	4,745	0.38%
2023/04/17	12	22.25	3	22.03	22.00	9	4,654	0.19%
2023/04/14	5	21.15	4	21.19	21.15	1	4,295	0.02%
2023/04/13	23	21.73	1	21.50	21.50	22	4,222	0.52%
2023/04/12	23.4	22.25	11	21.41	22.35	12.4	4,060	0.31%
2023/04/11	0	20.50	0	0.00	20.50	0	3,660	0.00%
2023/04/10	1	20.60	0	0.00	20.50	1	3,655	0.03%
2023/04/07	6	20.70	0	0.00	20.70	6	3,632	0.17%
2023/04/06	2	21.00	6	20.94	21.00	-4	3,597	-0.11%
2023/03/31	7	20.70	1	20.65	20.55	6	3,551	0.17%
2023/03/30	6	20.53	7.5	20.79	20.50	-1.5	3,523	-0.04%
2023/03/29	7	20.95	5	20.65	20.65	2	3,476	0.06%
2023/03/27	1	20.90	1	20.65	20.90	0	3,200	0.00%
2023/03/24	4	20.49	7	20.36	20.20	-3	3,048	-0.10%
2023/03/22	0	0.00	6	19.85	19.75	-6	2,936	-0.20%
2023/03/21	0	0.00	3	19.80	19.75	-3	2,943	-0.10%
2023/03/20	10	19.75	8	19.71	19.65	2	2,959	0.07%
2023/03/17	5	19.75	7	19.66	19.75	-2	3,004	-0.07%
2023/03/16	1	19.70	6	19.33	19.45	-5	3,129	-0.16%
2023/03/15	0	20.05	0	0.00	19.85	0	3,133	0.00%
2023/03/14	0.2	19.95	0	0.00	19.95	0.2	3,158	0.01%
2023/03/13	2	20.05	0	0.00	20.15	2	3,213	0.06%
2023/03/10	1	20.10	0	0.00	20.30	1	3,243	0.03%
2023/03/09	0	0.00	12	20.98	20.95	-12	3,258	-0.37%
2023/03/08	2	20.90	4	20.89	21.00	-2	3,202	-0.06%
2023/03/07	0	0.00	15	20.15	20.35	-15	3,044	-0.49%
2023/03/03	3	20.22	4	20.08	20.05	-1	2,986	-0.03%
2023/02/24	8	19.79	9	19.90	19.65	-1	2,970	-0.03%
2023/02/22	0	0.00	5	19.45	19.60	-5	2,966	-0.17%
2023/02/21	5	19.70	0	0.00	19.55	5	2,966	0.17%
2023/02/20	13	19.81	0	0.00	19.90	13	3,043	0.43%
2023/02/17	8	19.97	11	19.93	20.00	-3	3,226	-0.09%
2023/02/16	0.6	19.70	11	19.25	19.55	-10.5	3,076	-0.34%
2023/02/14	1	19.05	0	0.00	19.05	1	3,063	0.03%
2023/02/13	3	18.90	5	19.00	19.00	-2	3,074	-0.07%
2023/02/10	7	19.28	5	19.20	19.10	2	3,088	0.06%
2023/02/09	5	19.45	5	19.50	19.45	0	3,080	0.00%
2023/02/07	4	19.64	0	0.00	19.65	4	3,118	0.13%
2023/02/06	5	19.48	3	19.65	19.65	2	3,110	0.06%
2023/02/03	13	19.82	4	19.78	19.80	9	3,090	0.29%
2023/02/02	13	19.92	3	20.00	20.10	10	3,004	0.33%
2023/02/01	0	0.00	6	18.89	18.85	-6	2,602	-0.23%
2023/01/31	5	18.66	0	0.00	18.60	5	2,511	0.20%
2023/01/17	0	0.00	1	17.85	17.85	-1	2,447	-0.04%
2023/01/09	1	18.20	2	18.28	18.35	-1	2,474	-0.04%
2023/01/05	0	0.00	3	17.80	17.80	-3	2,492	-0.12%
2023/01/04	4	17.73	0	0.00	17.60	4	2,504	0.16%
2022/12/30	2	17.75	1	18.05	17.55	1	2,539	0.04%
2022/12/23	1	17.40	0	0.00	17.60	1	2,611	0.04%
2022/12/22	1	17.80	1	17.90	17.90	0	2,618	0.00%
2022/12/21	2	17.50	0	0.00	17.55	2	2,629	0.08%
2022/12/20	13	17.73	0	0.00	17.35	13	2,631	0.49%
2022/12/19	0	0.00	1	18.00	18.05	-1	2,641	-0.04%
2022/12/12	3	18.30	2	18.30	18.25	1	2,663	0.04%
2022/12/08	5	19.10	3.4	18.73	19.00	1.6	2,651	0.06%
2022/12/07	0	0.00	1	18.30	18.30	-1	2,518	-0.04%
2022/12/06	2	19.20	0.1	19.00	18.70	1.9	2,504	0.08%
2022/12/05	1	19.25	5	19.05	19.25	-4	2,476	-0.16%
2022/11/30	0	0.00	5	18.75	18.70	-5	2,374	-0.21%
2022/11/29	0	0.00	3	18.45	18.55	-3	2,410	-0.12%
2022/11/28	0	0.00	2.2	18.55	18.40	-2.2	2,434	-0.09%
2022/11/25	0	0.00	24.6	18.65	18.50	-24.6	2,437	-1.01%
2022/11/24	2	18.70	1	18.65	18.70	1	2,438	0.04%
2022/11/23	6	19.04	0	0.00	19.05	6	2,413	0.25%
2022/11/21	0	0.00	6	18.56	18.50	-6	2,510	-0.24%
2022/11/17	0	0.00	3	18.60	18.70	-3	2,492	-0.12%
2022/11/16	6	18.60	3	18.68	18.55	3	2,530	0.12%
2022/11/15	10	18.75	4	18.29	18.85	6	2,478	0.24%
2022/11/14	0.5	17.75	0	0.00	17.70	0.5	2,369	0.02%
2022/11/04	2.2	17.25	0	0.00	17.20	2.2	2,971	0.07%
2022/11/03	0	0.00	6	16.76	17.25	-6	2,930	-0.20%
2022/11/01	0	0.00	1	16.45	16.60	-1	2,923	-0.03%
2022/10/31	1	16.15	1	16.20	16.20	0	3,047	0.00%
2022/10/25	10.3	15.90	11	15.67	15.60	-0.7	3,201	-0.02%
2022/10/19	0	0.00	1	15.75	15.75	-1	3,286	-0.03%
2022/10/18	0	0.00	2	15.85	15.90	-2	3,289	-0.06%
2022/10/17	2	15.18	1	15.55	15.65	1	3,304	0.03%
2022/10/14	0	0.00	2	15.63	15.70	-2	3,343	-0.06%
2022/10/13	1	15.10	1	14.85	14.70	0	3,378	0.00%
2022/10/12	7	15.74	231	15.85	15.80	-224	3,356	-6.67%	大賣/鉅額交易
2022/10/11	1	15.95	0	0.00	15.90	1	3,361	0.03%
2022/10/06	1	17.15	3	17.08	17.10	-2	3,342	-0.06%
2022/10/05	2	17.10	0	0.00	17.10	2	3,339	0.06%
2022/09/30	7	16.00	6	16.36	16.30	1	3,309	0.03%
2022/09/29	0	0.00	4	15.95	15.90	-4	3,296	-0.12%
2022/09/27	1	16.30	6	16.00	16.30	-5	3,292	-0.15%
2022/09/23	1.1	17.46	0	0.00	17.10	1.1	3,315	0.03%
2022/09/22	0	0.00	1	16.90	17.50	-1	3,349	-0.03%
2022/09/20	1	17.30	0	0.00	17.25	1	3,333	0.03%
2022/09/19	1	17.70	1	17.40	17.40	0	3,328	0.00%
2022/09/16	1	18.00	6	17.95	17.75	-5	3,338	-0.15%
2022/09/15	2	17.98	2	17.85	17.80	0	3,348	0.00%
2022/09/14	1	17.80	0	0.00	17.75	1	3,341	0.03%
2022/09/13	2	17.95	0	0.00	17.85	2	3,350	0.06%
2022/09/12	2	17.80	1	17.80	17.75	1	3,389	0.03%
2022/09/08	1	17.85	1	17.90	17.80	0	3,423	0.00%
2022/09/06	1	17.70	0	0.00	17.30	1	3,410	0.03%
2022/09/05	11	17.80	10	17.85	17.70	1	3,407	0.03%
2022/09/02	1	18.40	0	0.00	18.20	1	3,390	0.03%
2022/08/29	0	0.00	1	18.30	18.30	-1	3,335	-0.03%
2022/08/26	4	19.00	0	0.00	19.10	4	3,304	0.12%
2022/08/24	1	18.50	20	18.48	18.45	-19	3,140	-0.61%
2022/08/23	21	18.28	18	18.49	18.45	3	3,237	0.09%
2022/08/22	5	18.80	5	18.84	18.80	0	3,290	0.00%
2022/08/19	0	0.00	12	18.65	18.80	-12	3,341	-0.36%
2022/08/18	20	18.25	19	18.44	18.50	1	3,220	0.03%
2022/08/17	37	17.88	38	18.26	18.25	-1	3,128	-0.03%
2022/08/16	15	17.75	13	17.77	17.75	2	2,945	0.07%
2022/08/15	14	17.16	33	17.35	17.50	-19	2,815	-0.67%
2022/08/12	52	16.99	32	17.25	17.10	20	2,756	0.73%
2022/08/11	1	16.15	2	16.68	16.85	-1	2,625	-0.04%
2022/08/09	1	16.05	0	0.00	16.00	1	2,649	0.04%
2022/08/05	11	16.37	12	16.56	16.25	-1	2,775	-0.04%
2022/08/04	1	16.20	0	0.00	16.20	1	2,683	0.04%
2022/08/03	3	15.85	0	0.00	15.70	3	2,654	0.11%
2022/08/01	0	0.00	4	16.30	16.25	-4	2,634	-0.15%
2022/07/27	1	15.25	1	15.60	15.80	0	2,603	0.00%
2022/07/21	1	15.90	0	0.00	15.90	1	2,630	0.04%
2022/07/20	0	0.00	1	16.95	16.50	-1	2,594	-0.04%
2022/07/19	1	16.60	0	0.00	16.65	1	2,564	0.04%
2022/07/18	0	0.00	1	16.30	16.60	-1	2,561	-0.04%
2022/07/15	1	16.20	18	16.31	16.15	-17	2,547	-0.67%
2022/07/14	0	0.00	2	15.88	16.10	-2	2,543	-0.08%
2022/07/13	1	15.70	15	15.70	15.65	-14	2,542	-0.55%
2022/07/12	4	15.30	0	0.00	15.25	4	2,558	0.16%
2022/07/08	1	16.15	0	0.00	16.05	1	2,580	0.04%
2022/07/01	7	16.05	2	15.80	15.30	5	2,570	0.19%
2022/06/30	9	16.46	0	0.00	16.05	9	2,536	0.35%
2022/06/29	1	16.95	0	0.00	17.10	1	2,499	0.04%
2022/06/28	4	17.33	0	0.00	17.20	4	2,495	0.16%
2022/06/24	0	0.00	10	17.22	17.10	-10	2,488	-0.40%
2022/06/23	6	16.73	0	0.00	16.80	6	2,483	0.24%
2022/06/22	10	17.25	6.7	17.68	17.00	3.3	2,467	0.13%
2022/06/21	0	0.00	5	17.23	17.75	-5	2,449	-0.20%
2022/06/20	13	17.12	10	17.30	17.00	3	2,451	0.12%
2022/06/16	5	18.60	1	19.20	18.50	4	2,392	0.17%
2022/06/14	3	19.07	0	0.00	19.05	3	2,404	0.12%
2022/06/10	1	20.15	0	0.00	20.00	1	2,386	0.04%
2022/06/09	2	20.63	0	0.00	20.60	2	2,374	0.08%
2022/06/07	1	20.75	0	0.00	20.65	1	2,382	0.04%
2022/06/02	1	21.15	7	21.10	21.10	-6	2,449	-0.24%
2022/05/31	10	21.51	6	21.33	21.30	4	2,446	0.16%
2022/05/30	22	20.77	14	20.99	21.15	8	2,343	0.34%
2022/05/27	4	20.70	1	20.35	20.65	3	2,236	0.13%
2022/05/26	3	20.22	0	0.00	20.00	3	2,153	0.14%
2022/05/25	0	0.00	2	20.20	20.25	-2	2,184	-0.09%
2022/05/24	0	0.00	3	20.17	19.95	-3	2,229	-0.13%
2022/05/20	1	20.50	0	0.00	20.50	1	2,231	0.04%
2022/05/19	2	20.20	4	20.50	20.65	-2	2,222	-0.09%
2022/05/18	1	20.55	0	0.00	20.40	1	2,193	0.05%
2022/05/17	1	20.35	1	20.50	20.65	0	2,167	0.00%
2022/05/16	0	0.00	1	20.10	20.00	-1	2,114	-0.05%
2022/05/13	3	20.27	2	20.20	20.10	1	2,068	0.05%
2022/05/12	0	0.00	1	19.55	19.70	-1	1,991	-0.05%
2022/05/11	1	19.70	3	20.00	19.70	-2	1,957	-0.10%
2022/05/10	0	0.00	0	19.55	19.75	0	1,951	0.00%
2022/05/09	2	19.50	0	0.00	19.30	2	1,956	0.10%
2022/05/05	20	19.80	20	19.80	19.95	0	1,911	0.00%
2022/04/29	0	0.00	2	19.50	19.25	-2	2,008	-0.10%
2022/04/28	2	18.80	0	0.00	18.75	2	2,024	0.10%
2022/04/27	5	18.20	0	0.00	18.70	5	2,042	0.24%
2022/04/26	15	19.02	2	19.30	18.95	13	2,014	0.65%
2022/04/25	0	0.00	5	19.11	18.65	-5	2,092	-0.24%
2022/04/22	2	19.70	1	19.75	19.70	1	2,090	0.05%
2022/04/21	1	20.00	0	0.00	20.00	1	2,135	0.05%
2022/04/19	0	0.00	5	19.90	19.85	-5	2,199	-0.23%
2022/04/18	0	0.00	12	19.70	19.70	-12	2,256	-0.53%
2022/04/15	2	20.03	2	20.05	19.95	0	2,276	0.00%
2022/04/13	0	0.00	2	20.70	20.70	-2	2,392	-0.08%
2022/04/07	1	21.25	3	21.30	21.00	-2	2,695	-0.07%
2022/04/01	0	0.00	3	22.20	22.30	-3	2,800	-0.11%
2022/03/24	0	0.00	3	22.57	22.80	-3	3,678	-0.08%
2022/03/11	0	0.00	2	21.60	21.55	-2	4,626	-0.04%
2022/03/10	0	0.00	1	21.90	21.90	-1	4,678	-0.02%
2022/03/09	1	21.30	1	21.25	21.30	0	4,772	0.00%
2022/03/08	1	21.45	1	21.10	20.90	0	5,123	0.00%
2022/03/07	5	22.50	5	22.15	22.20	0	5,222	0.00%
2022/03/03	6	23.38	0	0.00	23.35	6	5,345	0.11%
2022/03/02	0	0.00	2	23.20	23.40	-2	5,427	-0.04%
2022/03/01	6	23.07	0	0.00	23.15	6	5,482	0.11%
2022/02/25	0	0.00	5	23.02	22.70	-5	5,533	-0.09%
2022/02/24	7	22.44	0	0.00	22.35	7	5,639	0.12%
2022/02/23	0	0.00	20	23.28	23.20	-20	5,791	-0.35%
2022/02/22	6	23.05	12	23.26	23.05	-6	5,874	-0.10%
2022/02/21	2	23.50	1	23.65	23.65	1	5,954	0.02%
2022/02/17	0	0.00	10	23.85	23.65	-10	6,127	-0.16%
2022/02/14	0	0.00	1	23.20	23.20	-1	6,539	-0.02%
2022/02/11	0	0.00	40	24.18	24.05	-40	6,605	-0.61%
2022/02/10	5	24.50	0	0.00	24.50	5	6,711	0.07%
2022/01/26	0.1	22.75	0	0.00	22.70	0.1	7,002	0.00%
2022/01/25	41	22.85	0	0.00	22.70	41	7,087	0.58%
2022/01/24	52	23.14	3	23.10	23.10	49	7,187	0.68%
2022/01/18	5	24.97	2	24.65	24.65	3	7,734	0.04%
2022/01/17	12	24.06	0	0.00	24.60	12	7,680	0.16%
2022/01/14	4	23.65	0	0.00	23.90	4	7,718	0.05%
2022/01/13	4	24.26	1	24.25	24.20	3	7,744	0.04%
2022/01/12	2	24.20	0	0.00	24.25	2	7,828	0.03%
2022/01/11	2	24.20	0	0.00	24.40	2	7,860	0.03%
2022/01/10	5	24.83	3	24.80	24.80	2	7,841	0.03%
2022/01/07	10	24.90	0	0.00	24.85	10	7,898	0.13%
2022/01/06	4	25.50	0	0.00	25.65	4	7,954	0.05%
2022/01/05	1	25.65	4	25.58	25.40	-3	7,983	-0.04%
2022/01/04	10	25.95	2	25.85	25.90	8	7,991	0.10%
2022/01/03	7	26.06	0	0.00	26.00	7	8,047	0.09%
2021/12/30	17	26.57	28	26.44	26.50	-11	8,119	-0.14%
2021/12/29	0	0.00	4	26.15	25.90	-4	8,022	-0.05%
2021/12/28	11	26.31	10	26.38	26.10	1	8,111	0.01%
2021/12/27	5	26.21	4	26.29	26.30	1	8,177	0.01%
2021/12/24	17	26.52	10	26.70	26.10	7	8,241	0.08%
2021/12/23	15	26.01	1	25.15	26.00	14	7,860	0.18%
2021/12/22	0	0.00	2	25.00	24.95	-2	8,015	-0.02%
2021/12/21	0	0.00	1	24.90	24.95	-1	8,057	-0.01%
2021/12/17	0	0.00	3	25.45	25.30	-3	8,264	-0.04%
2021/12/16	10	25.85	0	0.00	25.80	10	8,364	0.12%
2021/12/15	10	25.45	10	25.50	25.40	0	8,423	0.00%
2021/12/14	0	0.00	0.5	25.30	25.30	-0.5	8,502	-0.01%
2021/12/13	16	26.56	0	0.00	26.25	16	8,512	0.19%
2021/12/10	1	26.25	1	26.10	25.95	0	8,451	0.00%
2021/12/09	2.1	26.27	1	26.80	25.95	1.1	8,501	0.01%
2021/12/08	22	26.69	29	26.63	26.65	-7	8,413	-0.08%
2021/12/07	21.5	26.94	108.1	26.46	26.95	-86.6	8,399	-1.03%	大賣/
2021/12/06	5	25.45	9	25.75	25.75	-4	8,303	-0.05%
2021/12/03	8	25.73	11	25.90	25.85	-3	8,521	-0.04%
2021/12/02	28	25.89	18	25.54	25.55	10	8,803	0.11%
2021/12/01	0	0.00	18.2	25.59	25.70	-18.2	9,548	-0.19%
2021/11/26	43	24.23	0	0.00	23.80	43	10,922	0.39%
2021/11/25	10	24.90	10	25.15	24.65	0	11,169	0.00%
2021/11/24	5	24.50	5	25.10	25.10	0	11,330	0.00%
2021/11/23	10.1	25.10	10	25.40	24.85	0.1	11,723	0.00%
2021/11/22	11	25.74	11	26.10	25.70	0	11,838	0.00%
2021/11/19	0.1	25.60	0	0.00	25.30	0.1	12,071	0.00%
2021/11/18	20	25.35	1	25.35	25.35	19	12,392	0.15%
2021/11/17	1	25.90	12	25.82	25.85	-11	12,602	-0.09%
2021/11/16	6	25.59	0	0.00	25.50	6	12,816	0.05%
2021/11/15	2	25.55	12	25.90	25.75	-10	13,149	-0.08%
2021/11/12	8	25.59	6	25.34	25.40	2	13,512	0.01%
2021/11/11	2	26.10	6	26.15	25.90	-4	13,878	-0.03%
2021/11/09	10	25.60	12	25.57	25.50	-2	14,523	-0.01%
2021/11/08	1	25.40	2	25.28	25.30	-1	14,856	-0.01%
2021/11/05	9	24.74	3	25.05	25.05	6	15,420	0.04%
2021/11/04	0	0.00	31	25.18	24.85	-31	16,066	-0.19%
2021/11/03	1	25.20	16	24.81	24.80	-15	16,887	-0.09%
2021/11/02	18	25.01	23	24.60	24.60	-5	17,873	-0.03%
2021/11/01	0	0.00	15	25.41	25.20	-15	19,361	-0.08%
2021/10/29	18	24.80	30	24.93	24.80	-12	20,593	-0.06%
2021/10/28	0	0.00	15	25.35	25.30	-15	21,082	-0.07%
2021/10/27	0	0.00	8	24.93	24.85	-8	23,640	-0.03%
2021/10/21	8	24.41	7	24.74	24.35	1	25,652	0.00%
2021/10/20	17	24.47	13	24.65	24.70	4	26,475	0.02%
2021/10/19	1	24.05	1	24.30	24.20	0	27,356	0.00%
2021/10/18	5	23.60	0	0.00	23.55	5	27,947	0.02%
2021/10/15	2	24.13	3	24.10	24.05	-1	28,306	0.00%
2021/10/14	2	23.40	0	0.00	23.35	2	28,607	0.01%
2021/10/13	10	23.15	6	22.94	22.90	4	28,736	0.01%
2021/10/12	0	0.00	4	23.70	23.65	-4	28,824	-0.01%
2021/10/08	5	24.36	2	25.00	24.30	3	28,979	0.01%
2021/10/07	4	24.35	1	24.60	24.50	3	29,468	0.01%
2021/10/06	19	23.64	0	0.00	23.35	19	30,035	0.06%
2021/10/05	4	23.60	1	23.85	24.00	3	30,507	0.01%
2021/10/04	1	23.60	9	23.62	23.15	-8	30,659	-0.03%
2021/10/01	6	24.35	5	24.15	24.00	1	31,560	0.00%
2021/09/30	2	25.00	10.5	25.36	25.40	-8.5	31,833	-0.03%
2021/09/29	23	24.73	16	24.97	24.45	7	31,939	0.02%
2021/09/28	20	26.43	2	26.55	26.30	18	31,987	0.06%
2021/09/27	1	26.80	4	26.98	26.75	-3	32,062	-0.01%
2021/09/24	35	27.21	0	0.00	27.10	35	32,188	0.11%
2021/09/23	0	0.00	11	26.75	27.00	-11	32,151	-0.03%
2021/09/22	17	25.95	10	26.00	26.05	7	32,242	0.02%
2021/09/17	0	0.00	1.5	26.75	26.90	-1.5	32,593	0.00%
2021/09/16	10	26.60	1	26.55	26.50	9	32,894	0.03%
2021/09/15	2	26.55	3	26.60	26.55	-1	33,411	0.00%
2021/09/14	3	27.22	0	0.00	27.05	3	33,577	0.01%
2021/09/13	4	27.40	0.2	27.30	27.30	3.8	33,755	0.01%
2021/09/10	3	27.77	3	28.03	27.85	0	33,973	0.00%
2021/09/09	9	27.59	4	27.56	27.95	5	34,599	0.01%
2021/09/08	32	27.41	39.5	27.17	26.80	-7.5	34,685	-0.02%
2021/09/07	25	28.05	15	27.93	27.70	10	34,619	0.03%
2021/09/06	64	29.85	35	29.59	28.90	29	34,423	0.08%
2021/09/03	38.5	28.87	34.2	29.10	29.40	4.3	33,588	0.01%
2021/09/02	21	28.88	24.5	27.94	27.90	-3.5	33,244	-0.01%
2021/09/01	15.1	28.39	24	28.72	29.00	-8.9	33,869	-0.03%
2021/08/31	16	27.95	14	28.13	28.45	2	34,248	0.01%
2021/08/30	0	0.00	6	27.35	27.60	-6	35,891	-0.02%
2021/08/27	22	27.27	14.6	27.55	27.00	7.4	35,986	0.02%
2021/08/26	14.5	27.12	12	27.07	27.15	2.5	35,694	0.01%
2021/08/25	3	26.97	9	27.12	27.15	-6	35,638	-0.02%
2021/08/24	18	26.58	3	26.27	26.45	15	35,385	0.04%
2021/08/23	43	26.60	1.2	26.83	26.85	41.8	35,266	0.12%
2021/08/20	0	0.00	2	25.80	25.45	-2	35,380	-0.01%
2021/08/19	9.2	25.36	6	25.82	25.20	3.2	35,169	0.01%
2021/08/18	23	25.95	25	26.47	27.35	-2	35,150	-0.01%
2021/08/17	18	26.40	13	26.20	25.40	5	34,874	0.01%
2021/08/16	15	27.57	17	27.32	27.25	-2	34,484	-0.01%
2021/08/13	13	28.79	23	28.08	27.55	-10	34,199	-0.03%
2021/08/12	13	29.23	53	29.12	29.70	-40	33,748	-0.12%
2021/08/11	25	29.36	21.5	28.75	28.25	3.5	33,401	0.01%
2021/08/10	20	29.78	10	29.97	29.80	10	32,830	0.03%
2021/08/09	41	31.54	35	31.27	30.50	6	32,282	0.02%
2021/08/06	66	31.41	149.7	31.70	31.00	-83.7	31,464	-0.27%	大賣/
2021/08/05	56.5	31.66	38	31.26	32.45	18.5	30,545	0.06%
2021/08/04	86	30.03	103	30.01	30.70	-17	29,210	-0.06%	大賣/
2021/08/03	5	27.50	21	27.78	28.20	-16	28,117	-0.06%
2021/08/02	77	27.14	30	27.04	27.50	47	27,503	0.17%
2021/07/30	2	26.08	183.7	26.04	27.00	-181.7	25,245	-0.72%	大賣/鉅額交易
2021/07/29	10	24.39	11	24.45	24.55	-1	24,347	0.00%
2021/07/28	26	23.70	81	23.32	24.75	-55	24,346	-0.23%
2021/07/27	52	25.00	47	25.43	24.40	5	24,156	0.02%
2021/07/26	132	24.80	45	24.80	25.00	87	23,886	0.36%	大買/
2021/07/23	22	23.84	81	23.78	24.15	-59	23,118	-0.26%
2021/07/22	25	23.44	16	23.30	23.25	9	22,343	0.04%
2021/07/21	55	22.43	15	22.84	22.25	40	21,957	0.18%
2021/07/20	52	22.85	12	22.95	22.85	40	22,620	0.18%
2021/07/19	4	22.61	9	22.74	22.90	-5	22,383	-0.02%
2021/07/16	6	22.46	13	22.37	22.55	-7	22,393	-0.03%
2021/07/15	11	21.93	21	22.15	22.45	-10	22,426	-0.04%
2021/07/14	57	22.31	18	22.46	22.05	39	22,276	0.18%
2021/07/13	26	23.05	110	23.15	21.90	-84	21,952	-0.38%	大賣/
2021/07/12	34	22.60	7	22.59	22.55	27	21,901	0.12%
2021/07/09	10	21.54	6	21.24	21.25	4	21,430	0.02%
2021/07/08	89	22.54	92	22.66	22.10	-3	21,306	-0.01%
2021/07/07	37	21.59	11	21.56	21.60	26	20,705	0.13%
2021/07/06	6	21.38	1	21.05	21.10	5	20,428	0.02%
2021/07/05	5	21.34	18	21.26	21.40	-13	20,435	-0.06%
2021/07/02	10	20.70	6	20.65	20.75	4	20,243	0.02%
2021/07/01	12	20.42	54	20.61	20.05	-42	20,198	-0.21%
2021/06/30	3	20.73	2	20.80	20.65	1	20,123	0.00%
2021/06/29	19	20.81	16	20.91	20.80	3	20,050	0.01%
2021/06/28	53	21.13	59	21.28	21.50	-6	19,872	-0.03%
2021/06/25	11	21.57	10	21.63	21.20	1	19,575	0.01%
2021/06/24	11	21.63	4	21.64	21.90	7	19,586	0.04%
2021/06/23	3	21.20	1	21.35	21.20	2	19,012	0.01%
2021/06/22	24	20.88	34	20.92	20.85	-10	18,815	-0.05%
2021/06/21	13	21.03	16	21.28	21.10	-3	18,556	-0.02%
2021/06/18	125	21.32	33	21.33	21.15	92	18,306	0.50%	大買/
2021/06/17	1	20.45	14	20.17	20.70	-13	17,562	-0.07%
2021/06/16	1	20.15	0	0.00	19.55	1	17,265	0.01%
2021/06/15	3	20.32	10	20.27	20.30	-7	17,185	-0.04%
2021/06/11	16	20.18	37	20.30	20.25	-21	17,056	-0.12%
2021/06/10	30	20.21	24	19.95	20.05	6	16,827	0.04%
2021/06/09	41	20.56	78	20.76	20.25	-37	16,598	-0.22%
2021/06/08	82	19.95	45	20.23	20.00	37	15,448	0.24%
2021/06/07	96	19.55	83.5	19.64	19.10	12.5	14,704	0.08%
2021/06/04	12	18.89	33	18.55	18.85	-21	12,765	-0.16%
2021/06/03	11	18.39	15	18.31	18.55	-4	12,534	-0.03%
2021/06/02	10	18.04	11	18.06	18.30	-1	12,459	-0.01%
2021/06/01	18	18.20	5	18.45	18.15	13	12,309	0.11%
2021/05/31	2	17.95	19	18.02	18.10	-17	12,215	-0.14%
2021/05/28	4	17.66	5	17.78	17.90	-1	12,079	-0.01%
2021/05/27	2	17.30	30	17.02	17.40	-28	11,834	-0.24%
2021/05/26	28	17.34	9	17.52	17.45	19	12,021	0.16%
2021/05/25	2	17.35	46	16.82	16.90	-44	11,871	-0.37%
2021/05/24	5	15.80	0	0.00	16.20	5	11,893	0.04%
2021/05/21	20	15.60	0	0.00	15.95	20	11,990	0.17%
2021/05/20	1	15.35	20	15.40	15.45	-19	12,375	-0.15%
2021/05/19	3	15.12	42	15.09	15.60	-39	12,705	-0.31%
2021/05/18	10	13.85	36	14.84	14.85	-26	12,710	-0.20%
2021/05/17	18	14.20	0	0.00	13.50	18	12,766	0.14%
2021/05/13	18	14.88	3	15.15	14.95	15	12,573	0.12%
2021/05/12	50	15.59	7	16.44	15.35	43	12,516	0.34%
2021/05/11	15	16.93	80	17.34	16.80	-65	12,440	-0.52%
2021/05/10	2	18.23	20.4	18.25	18.25	-18.4	12,215	-0.15%
2021/05/07	5	18.05	25.7	18.24	18.50	-20.7	12,300	-0.17%
2021/05/06	24	17.36	7	17.67	17.35	17	12,033	0.14%
2021/05/05	53	17.78	14	17.30	17.20	39	11,972	0.33%
2021/05/04	29	16.80	16	16.24	17.95	13	11,738	0.11%
2021/05/03	27	17.78	0	0.00	17.45	27	11,586	0.23%
2021/04/29	7	18.09	9.2	18.25	18.35	-2.2	11,555	-0.02%
2021/04/28	8	18.56	10	18.70	18.60	-2	11,575	-0.02%
2021/04/27	9	18.38	15	18.36	18.70	-6	11,956	-0.05%
2021/04/26	35.2	18.72	24	18.89	18.35	11.2	11,894	0.09%
2021/04/23	7	17.84	1	17.90	17.90	6	10,913	0.05%
2021/04/22	86	18.06	6	17.93	17.70	80	10,871	0.74%
2021/04/21	0	0.00	6	18.13	18.15	-6	10,717	-0.06%
2021/04/20	27	17.71	2	17.75	17.80	25	10,607	0.24%
2021/04/19	35	17.89	61	17.73	17.90	-26	10,772	-0.24%
2021/04/16	85	18.48	53	18.29	18.30	32	10,727	0.30%
2021/04/15	10	17.20	33	17.47	17.60	-23	10,181	-0.23%
2021/04/14	16	16.88	11	17.22	17.20	5	10,212	0.05%
2021/04/13	0	0.00	23	18.31	17.25	-23	10,776	-0.21%
2021/04/12	14	17.72	44	17.67	17.70	-30	10,629	-0.28%
2021/04/09	1	17.45	9.4	17.53	17.45	-8.4	10,559	-0.08%
2021/04/08	0	0.00	1	17.20	17.10	-1	10,354	-0.01%
2021/04/07	7	16.86	33	17.01	17.05	-26	10,264	-0.25%
2021/04/06	7.2	16.98	17	16.83	16.90	-9.8	10,321	-0.09%
2021/04/01	17	16.31	2	16.43	16.40	15	10,648	0.14%
2021/03/31	11	16.55	13	16.70	16.50	-2	10,624	-0.02%
2021/03/30	14	16.90	3	17.05	16.85	11	10,614	0.10%
2021/03/29	3	16.95	66	17.03	17.30	-63	10,541	-0.60%
2021/03/26	8	16.14	0	0.00	16.20	8	10,275	0.08%
2021/03/25	4	16.15	0	0.00	16.10	4	10,421	0.04%
2021/03/24	0	16.23	0	0.00	16.30	0	10,583	0.00%
2021/03/23	0	0.00	1	16.65	16.30	-1	10,945	-0.01%
2021/03/22	0	0.00	2.1	16.35	16.55	-2.1	10,920	-0.02%
2021/03/18	5	16.40	3	16.32	16.35	2	10,952	0.02%
2021/03/17	0	16.25	1	16.20	16.15	-1	10,932	-0.01%
2021/03/16	1	16.25	6	16.28	16.20	-5	10,972	-0.05%
2021/03/15	5	16.70	8	16.65	16.40	-3	11,028	-0.03%
2021/03/12	6	16.31	2	16.25	16.20	4	11,001	0.04%
2021/03/11	8	16.27	4	16.43	16.45	4	11,198	0.04%
2021/03/10	8	16.06	2	16.45	16.05	6	11,412	0.05%
2021/03/09	2	15.95	20	15.85	16.15	-18	11,809	-0.15%
2021/03/08	11	16.35	2	16.08	16.15	9	12,319	0.07%
2021/03/05	18	16.54	26	16.60	16.60	-8	12,402	-0.06%
2021/03/04	2	16.90	2	16.95	16.90	0	12,551	0.00%
2021/03/03	22	16.92	8	17.14	17.15	14	12,544	0.11%
2021/03/02	25	18.02	1	17.35	17.25	24	12,463	0.19%
2021/02/26	13	17.89	74	17.54	17.85	-61	12,353	-0.49%
2021/02/25	1	17.00	26	17.12	17.40	-25	12,371	-0.20%
2021/02/24	58.1	16.82	33	16.78	16.60	25.1	12,317	0.20%
2021/02/23	62	17.48	24	17.53	17.35	38	12,135	0.31%
2021/02/22	11	18.00	55	17.58	17.85	-44	11,991	-0.37%
2021/02/19	2	16.90	28	16.60	16.90	-26	11,580	-0.22%
2021/02/18	1	16.05	14	16.09	16.10	-13	11,194	-0.12%
2021/02/17	15	16.25	22	16.20	16.15	-7	11,239	-0.06%
2021/02/03	10	15.70	2	15.73	15.35	8	11,030	0.07%
2021/02/02	2	15.23	3	15.52	15.55	-1	11,050	-0.01%
2021/02/01	2	14.35	28	14.50	14.80	-26	10,866	-0.24%
2021/01/29	22	15.20	50	15.49	14.75	-28	10,852	-0.26%
2021/01/28	25	14.81	45	14.78	15.15	-20	10,602	-0.19%
2021/01/27	16	15.49	23	15.42	15.40	-7	10,447	-0.07%
2021/01/26	8	15.84	29	15.85	15.80	-21	10,312	-0.20%
2021/01/25	10	16.10	0	0.00	16.10	10	10,241	0.10%
2021/01/22	15	16.03	2	16.30	16.45	13	10,108	0.13%
2021/01/21	3	16.32	10	16.35	16.05	-7	9,980	-0.07%
2021/01/20	13	16.98	24	16.81	16.45	-11	9,854	-0.11%
2021/01/19	2	16.25	16	16.34	16.40	-14	9,414	-0.15%
2021/01/18	23	15.39	24	15.71	15.80	-1	9,220	-0.01%
2021/01/15	6	15.90	20	16.25	15.75	-14	9,153	-0.15%
2021/01/14	0.1	16.10	3	16.25	16.30	-2.9	9,056	-0.03%
2021/01/13	13	15.65	4	15.90	16.05	9	8,970	0.10%
2021/01/12	3	16.40	2	15.85	15.80	1	8,918	0.01%
2021/01/11	8	16.08	3	16.37	16.05	5	8,857	0.06%
2021/01/08	14	15.51	5	15.61	15.55	9	8,787	0.10%
2021/01/07	7	15.89	0	0.00	15.85	7	8,952	0.08%
2021/01/06	26	16.22	71	16.86	15.80	-45	8,913	-0.50%
2021/01/05	5	15.52	13	15.97	16.10	-8	8,190	-0.10%
2021/01/04	4	14.99	0	0.00	15.35	4	7,915	0.05%
2020/12/31	2	15.00	1	14.95	15.05	1	7,850	0.01%
2020/12/30	4	15.30	1	15.20	15.25	3	7,787	0.04%
2020/12/29	9	15.64	11	15.74	15.50	-2	7,718	-0.03%
2020/12/28	11	15.87	5	15.89	15.95	6	7,597	0.08%
2020/12/25	8	15.01	1	15.10	14.90	7	7,158	0.10%
2020/12/24	1	14.85	1	15.00	15.00	0	7,093	0.00%
2020/12/23	2	14.85	6	14.99	15.00	-4	7,040	-0.06%
2020/12/22	12	14.78	2	14.83	14.60	10	7,008	0.14%
2020/12/21	1	14.90	7	15.06	15.15	-6	6,900	-0.09%
2020/12/18	16	15.13	10	15.05	15.05	6	6,758	0.09%
2020/12/17	15	14.99	12	14.93	14.85	3	6,558	0.05%
2020/12/16	0	0.00	5	14.35	14.35	-5	6,199	-0.08%
2020/12/15	10.5	14.10	0	0.00	14.10	10.5	6,184	0.17%
2020/12/14	0	0.00	10	14.25	14.40	-10	6,155	-0.16%
2020/12/11	4	14.06	4.6	14.10	14.15	-0.6	6,124	-0.01%
2020/12/10	0	0.00	59	14.39	14.30	-59	6,124	-0.96%
2020/12/09	2	14.65	2	14.55	14.70	0	6,031	0.00%
2020/12/08	11	14.55	10	14.57	14.65	1	5,970	0.02%
2020/12/07	59	14.75	52	14.85	14.85	7	5,900	0.12%
2020/12/04	109	14.34	3	14.47	14.65	106	5,694	1.86%	大買/鉅額交易
2020/12/03	36.5	14.41	6	14.48	14.25	30.5	5,445	0.56%
2020/12/02	51	14.56	98	14.74	15.00	-47	5,057	-0.93%
2020/12/01	6	13.17	15	13.55	13.65	-9	4,509	-0.20%
2020/11/30	30	13.22	9	13.31	13.20	21	4,363	0.48%
2020/11/27	2	13.00	3	12.95	12.95	-1	4,207	-0.02%
2020/11/26	0	0.00	3	12.67	12.80	-3	4,154	-0.07%
2020/11/25	5	12.58	0	0.00	12.60	5	4,120	0.12%
2020/11/24	10	12.66	120	12.53	12.60	-110	4,073	-2.70%	大賣/鉅額交易
2020/11/23	12	12.37	101	12.25	12.35	-89	3,774	-2.36%	大賣/
2020/11/20	1	11.80	0	0.00	12.15	1	3,602	0.03%
2020/11/19	100	11.95	4	11.98	11.80	96	3,577	2.68%
2020/11/18	0	0.00	11	11.80	11.90	-11	3,522	-0.31%
2020/11/17	14	11.71	0	0.00	11.70	14	3,460	0.40%
2020/11/16	5	11.67	0	0.00	11.75	5	3,527	0.14%
2020/11/13	3	11.20	0	0.00	11.30	3	3,405	0.09%
2020/11/12	2	11.23	1	11.20	11.30	1	3,412	0.03%
2020/11/11	9	11.26	7	11.20	11.25	2	3,428	0.06%
2020/11/10	21	11.54	11.5	11.57	11.45	9.5	3,445	0.28%
2020/11/09	5	11.16	1	11.15	11.20	4	3,363	0.12%
2020/11/06	0	0.00	1	11.25	11.15	-1	3,354	-0.03%
2020/11/05	3	11.10	15	11.10	11.05	-12	3,360	-0.36%
2020/11/04	1	11.10	0	0.00	11.05	1	3,423	0.03%
2020/11/03	3	11.03	2	11.25	11.10	1	3,426	0.03%
2020/11/02	2	10.98	0	0.00	11.00	2	3,478	0.06%
2020/10/30	1	11.10	0	0.00	11.05	1	3,487	0.03%
2020/10/29	22	11.21	0	0.00	11.20	22	3,513	0.63%
2020/10/28	7	11.31	0	0.00	11.35	7	3,543	0.20%
2020/10/27	55	11.84	2	11.58	11.50	53	3,574	1.48%
2020/10/26	1	11.35	0	0.00	11.30	1	3,471	0.03%
2020/10/22	5	11.30	0	0.00	11.30	5	3,503	0.14%
2020/10/20	31	11.50	0	0.00	11.55	31	3,569	0.87%
2020/10/19	24	11.94	0	0.00	11.60	24	3,593	0.67%
2020/10/16	14	11.85	0	0.00	11.80	14	3,484	0.40%
2020/10/15	0	0.00	40	11.89	11.95	-40	3,391	-1.18%
2020/10/14	1	11.05	6	11.05	11.00	-5	3,170	-0.16%
2020/10/13	0	0.00	2	10.78	10.80	-2	3,160	-0.06%
2020/10/12	15	11.00	0	0.00	10.80	15	3,204	0.47%
2020/10/05	1	10.65	0	0.00	10.60	1	3,403	0.03%
2020/09/30	5	10.00	0	0.00	10.20	5	3,412	0.15%
2020/09/29	5	10.20	0	0.00	10.20	5	3,442	0.15%
2020/09/25	8	10.31	0	0.00	10.15	8	3,570	0.22%
2020/09/23	0	0.00	0.7	10.70	10.75	-0.7	3,775	-0.02%
2020/09/21	0	0.00	5	11.25	11.10	-5	3,798	-0.13%
2020/09/18	0	0.00	3	11.15	11.15	-3	3,799	-0.08%
2020/09/15	2	11.03	1	11.10	11.10	1	3,821	0.03%
2020/09/11	7	10.67	0	0.00	10.65	7	4,002	0.17%
2020/09/08	2	10.65	0	0.00	10.65	2	4,023	0.05%
2020/09/07	1	10.85	1	11.00	10.85	0	4,042	0.00%
2020/09/04	9	10.63	0	0.00	10.80	9	4,056	0.22%
2020/09/03	1	10.95	0	0.00	10.80	1	4,033	0.02%
2020/09/02	0	0.00	1	11.00	10.75	-1	4,055	-0.02%
2020/08/31	2	10.90	40	10.90	10.85	-38	4,102	-0.93%
2020/08/27	5	11.20	0	0.00	11.20	5	4,198	0.12%
2020/08/20	4	10.80	0	0.00	10.55	4	4,367	0.09%
2020/08/19	2	11.20	0	0.00	11.20	2	4,326	0.05%
2020/08/17	0	0.00	1	11.50	11.55	-1	4,323	-0.02%
2020/08/14	4	11.10	3	11.20	11.45	1	4,338	0.02%
2020/08/13	5	11.40	4	11.40	11.35	1	4,304	0.02%
2020/08/12	2	11.50	0	0.00	11.50	2	4,271	0.05%
2020/08/11	0	0.00	1	11.45	11.55	-1	4,280	-0.02%
2020/08/10	4	11.45	3	11.55	11.50	1	4,281	0.02%
2020/08/05	0	0.00	11	11.85	11.90	-11	4,267	-0.26%
2020/08/04	0	0.00	10.4	11.94	11.70	-10.4	4,318	-0.24%
2020/07/29	0	0.00	5	11.10	11.30	-5	4,619	-0.11%
2020/07/28	10	11.14	0	0.00	11.00	10	4,639	0.22%
2020/07/27	13	11.33	2	11.48	11.25	11	4,693	0.23%
2020/07/24	7	11.77	0	0.00	11.55	7	4,802	0.15%
2020/07/21	6	11.60	0	0.00	11.75	6	4,832	0.12%
2020/07/17	2	11.65	0	0.00	11.65	2	5,064	0.04%
2020/07/16	1	11.90	0	0.00	11.95	1	5,049	0.02%
2020/07/15	3	11.90	3	11.75	11.80	0	5,021	0.00%
2020/07/10	4	12.03	1	11.95	11.90	3	5,187	0.06%
2020/07/09	1	12.40	5	12.40	12.30	-4	5,174	-0.08%
2020/07/08	1	12.25	0	0.00	12.25	1	5,141	0.02%
2020/07/07	20	12.45	20	12.30	12.25	0	5,105	0.00%
2020/07/06	0	0.00	1	12.45	12.50	-1	5,096	-0.02%
2020/07/03	1	12.65	9	12.76	12.65	-8	5,081	-0.16%
2020/07/02	1	12.40	2	12.35	12.25	-1	4,998	-0.02%
2020/07/01	10	11.85	10	11.98	12.00	0	4,900	0.00%
2020/06/29	0	0.00	1	11.60	11.70	-1	4,973	-0.02%
2020/06/24	6	11.72	0	0.00	11.70	6	4,964	0.12%
2020/06/23	7	11.82	0	0.00	11.80	7	4,968	0.14%
2020/06/19	8	11.99	0	0.00	11.90	8	5,021	0.16%
2020/06/18	10	11.80	0	0.00	12.35	10	4,862	0.21%
2020/06/17	1	11.90	0	0.00	11.80	1	4,782	0.02%
2020/06/12	14	11.17	10	11.30	11.40	4	4,819	0.08%
2020/06/11	4	11.68	0	0.00	11.70	4	4,832	0.08%
2020/06/10	22	12.02	0	0.00	11.90	22	4,818	0.46%
2020/06/09	16	12.03	13	12.15	12.10	3	4,890	0.06%
2020/06/08	7	12.19	20	12.23	12.20	-13	4,926	-0.26%
2020/06/05	10	12.05	10	12.20	12.30	0	4,906	0.00%
2020/06/04	10	12.05	0	0.00	12.05	10	4,873	0.21%
2020/06/03	1	12.10	0	0.00	12.10	1	4,815	0.02%
2020/06/02	6	12.02	0	0.00	12.00	6	4,804	0.12%
2020/06/01	2	12.05	13	12.08	12.10	-11	4,924	-0.22%
2020/05/29	2	11.90	10	11.95	11.85	-8	4,863	-0.16%
2020/05/28	11	11.89	0	0.00	11.75	11	4,826	0.23%
2020/05/27	7	11.63	0	0.00	11.75	7	4,777	0.15%
2020/05/26	0	0.00	1	11.90	11.70	-1	4,782	-0.02%
2020/05/22	7	11.41	0	0.00	11.55	7	4,804	0.15%
2020/05/21	0	0.00	5	11.45	11.40	-5	4,797	-0.10%
2020/05/19	16	11.30	0	0.00	11.30	16	4,741	0.34%
2020/05/18	2	11.20	0	0.00	11.30	2	4,741	0.04%
2020/05/15	2	11.50	2	11.55	11.50	0	4,732	0.00%
2020/05/14	0	0.00	10	11.90	11.70	-10	4,704	-0.21%
2020/05/13	0	0.00	10	12.10	12.10	-10	4,681	-0.21%
2020/05/12	0	0.00	10	12.20	12.15	-10	4,672	-0.21%
2020/05/11	3	12.45	0	0.00	12.40	3	4,636	0.06%
2020/05/08	63	12.77	13	12.75	12.60	50	4,567	1.09%
2020/04/30	0	0.00	5	12.35	12.35	-5	4,270	-0.12%
2020/04/29	9	12.40	0	0.00	12.25	9	4,229	0.21%
2020/04/27	16	11.96	1	12.10	12.00	15	4,184	0.36%
2020/04/24	8	12.00	50	12.03	11.90	-42	4,223	-0.99%
2020/04/23	11	11.90	27	12.20	12.25	-16	4,130	-0.39%
2020/04/22	2	10.85	2	11.00	11.15	0	3,913	0.00%
2020/04/21	1	11.25	0	0.00	10.85	1	3,895	0.03%
2020/04/17	0	0.00	12	11.70	11.35	-12	3,884	-0.31%
2020/04/16	60	11.20	20	10.76	11.30	40	3,743	1.07%
2020/04/15	5	10.55	8	10.64	10.80	-3	3,609	-0.08%
2020/04/10	0	0.00	5	10.27	10.35	-5	3,591	-0.14%
2020/04/07	1	10.35	0	0.00	10.25	1	3,657	0.03%
2020/04/06	1	9.83	1	9.79	9.84	0	3,575	0.00%
2020/04/01	0	0.00	0.4	9.85	9.80	-0.4	3,564	-0.01%
2020/03/31	3	9.98	0	0.00	9.69	3	3,542	0.08%
2020/03/27	1	9.70	0	0.00	9.42	1	3,426	0.03%
2020/03/25	0	0.00	19	9.63	9.56	-19	3,470	-0.55%
2020/03/24	0	0.00	1	8.85	8.91	-1	3,419	-0.03%
2020/03/23	1	8.45	0	0.00	8.34	1	3,406	0.03%
2020/03/19	10	8.01	11	8.37	8.01	-1	3,359	-0.03%
2020/03/18	28	8.99	18	8.90	8.90	10	3,326	0.30%
2020/03/17	9	9.07	0	0.00	8.90	9	3,297	0.27%
2020/03/13	10	10.05	0	0.00	10.20	10	3,247	0.31%
2020/03/12	7	11.36	80	11.34	11.15	-73	3,170	-2.30%
2020/03/11	10	12.23	0	0.00	12.15	10	3,241	0.31%
2020/03/10	4	12.18	0	0.00	12.35	4	3,230	0.12%
2020/03/09	20	12.46	0	0.00	12.35	20	3,264	0.61%
2020/03/06	2	13.25	0	0.00	13.30	2	3,237	0.06%
2020/03/05	1	13.55	0	0.00	13.40	1	3,257	0.03%
2020/03/02	10	12.63	1	12.50	12.75	9	3,202	0.28%
2020/02/26	0	0.00	2	13.10	13.15	-2	3,173	-0.06%
2020/02/25	10	12.78	40	12.60	13.00	-30	3,114	-0.96%
2020/02/24	6	12.85	0	0.00	12.95	6	3,111	0.19%
2020/02/19	1	13.20	0	0.00	13.25	1	3,295	0.03%
2020/02/18	0	0.00	20	13.10	13.05	-20	3,342	-0.60%
2020/02/11	0	0.00	10	13.25	13.20	-10	3,486	-0.29%
2020/02/10	10	13.10	0	0.00	13.15	10	3,529	0.28%
2020/02/06	0	0.00	40	13.45	13.50	-40	3,653	-1.09%
2020/02/05	1	13.10	1	13.55	13.40	0	3,642	0.00%
2020/02/03	5	12.20	16	11.92	12.25	-11	3,550	-0.31%
2020/01/31	1	12.95	0	0.00	13.10	1	3,493	0.03%
2020/01/30	11	13.50	0	0.00	13.50	11	3,452	0.32%
2020/01/20	9	15.21	0	0.00	14.95	9	3,383	0.27%
2020/01/17	0	0.00	2	15.25	15.35	-2	3,311	-0.06%
2020/01/15	0	0.00	2	15.15	15.15	-2	3,290	-0.06%
2020/01/14	3	15.05	20	15.10	15.00	-17	3,276	-0.52%
2020/01/13	2	15.00	24	15.12	15.30	-22	3,257	-0.68%
2020/01/09	2	14.75	0	0.00	14.75	2	3,267	0.06%
2020/01/08	2	14.85	0	0.00	14.75	2	3,299	0.06%
2020/01/06	10	14.85	1	14.85	14.75	9	3,359	0.27%
2020/01/03	2	15.00	0	0.00	15.00	2	3,601	0.06%
2020/01/02	25	15.49	7	15.38	15.25	18	3,583	0.50%
2019/12/27	7	15.04	2	15.10	15.00	5	3,526	0.14%
2019/12/24	8	15.19	0	0.00	15.30	8	3,692	0.22%
2019/12/23	4	15.10	1	15.20	15.25	3	3,724	0.08%
2019/12/20	2	15.28	0	0.00	15.20	2	3,719	0.05%
2019/12/18	15	14.93	0	0.00	14.90	15	3,895	0.39%
2019/12/17	5	15.05	0	0.00	15.10	5	3,949	0.13%
2019/12/16	0	0.00	4	15.00	15.10	-4	3,997	-0.10%
2019/12/12	4	14.83	0	0.00	14.80	4	4,131	0.10%
2019/12/11	0	0.00	3	14.85	14.80	-3	4,231	-0.07%
2019/12/06	27	15.21	2	15.30	15.20	25	4,706	0.53%
2019/12/05	3	15.90	0	0.00	15.95	3	4,587	0.07%
2019/12/04	8	15.99	1	15.90	15.80	7	4,646	0.15%
2019/12/03	0	0.00	11	15.52	15.95	-11	4,633	-0.24%
2019/12/02	40	15.28	0	0.00	15.30	40	4,675	0.86%
2019/11/27	10	16.08	0	0.00	16.10	10	5,212	0.19%
2019/11/25	1	15.85	0	0.00	15.80	1	5,775	0.02%
2019/11/22	1	15.85	0	0.00	15.85	1	5,919	0.02%
2019/11/20	0	0.00	5	15.85	15.90	-5	6,359	-0.08%
2019/11/19	10	16.20	23	16.07	16.00	-13	6,519	-0.20%
2019/11/15	3	15.15	2	15.35	15.30	1	6,786	0.01%
2019/11/14	0	0.00	7	15.10	14.95	-7	7,293	-0.10%
2019/11/13	1	15.20	0	0.00	15.10	1	7,387	0.01%
2019/11/12	1	14.65	14	14.64	14.65	-13	7,575	-0.17%
2019/11/11	4	14.95	0	0.00	14.55	4	7,736	0.05%
2019/11/06	5	15.61	46	15.16	15.25	-41	8,107	-0.51%
2019/11/05	0	0.00	5	16.00	16.05	-5	8,027	-0.06%
2019/10/30	0	0.00	5	16.35	16.20	-5	8,320	-0.06%
2019/10/29	5	16.05	0	0.00	16.15	5	8,328	0.06%
2019/10/25	0	0.00	5	16.45	16.50	-5	8,429	-0.06%
2019/10/24	0	0.00	2	16.25	16.35	-2	8,454	-0.02%
2019/10/23	3	16.15	0	0.00	16.15	3	8,615	0.03%
2019/10/22	10	16.20	0	0.00	16.05	10	8,679	0.12%
2019/10/21	5	16.05	0	0.00	16.05	5	8,711	0.06%
2019/10/18	0	0.00	2	16.25	16.05	-2	8,739	-0.02%
2019/10/17	21	15.96	14	15.91	15.95	7	8,777	0.08%
2019/10/16	0	0.00	19	16.00	15.95	-19	8,778	-0.22%
2019/10/14	10	16.00	3	16.02	15.95	7	8,814	0.08%
2019/10/09	38	16.08	118	16.30	16.00	-80	8,838	-0.91%	大賣/
2019/10/08	11	17.30	10	17.38	17.30	1	8,714	0.01%
2019/10/07	3	17.55	15	17.51	17.45	-12	8,875	-0.14%
2019/10/04	17	17.66	7	17.61	17.55	10	8,956	0.11%
2019/10/03	6	17.70	19	17.71	17.80	-13	9,111	-0.14%
2019/10/01	12.1	17.41	0	0.00	17.35	12.1	9,072	0.13%
2019/09/27	30	17.63	8	17.99	17.40	22	9,028	0.24%
2019/09/26	12	18.22	1	18.05	18.00	11	8,932	0.12%
2019/09/25	0	0.00	5	18.15	18.15	-5	8,918	-0.06%
2019/09/24	12	18.36	31	18.63	18.30	-19	8,980	-0.21%
2019/09/23	29	18.49	8	18.51	18.75	21	8,829	0.24%
2019/09/20	0	0.00	6	18.30	18.30	-6	8,741	-0.07%
2019/09/19	1	18.65	3	18.38	18.45	-2	8,677	-0.02%
2019/09/18	3	18.80	15	18.80	18.55	-12	8,635	-0.14%
2019/09/17	9	18.36	7	18.65	18.65	2	8,533	0.02%
2019/09/16	33	18.35	3	18.45	18.20	30	8,473	0.35%
2019/09/12	98	18.79	86	18.95	18.65	12	8,453	0.14%
2019/09/11	4	18.11	0	0.00	18.25	4	8,047	0.05%
2019/09/10	46	18.19	24	18.32	18.00	22	8,001	0.27%
2019/09/06	9	18.32	0	0.00	18.30	9	7,857	0.11%
2019/09/05	10	18.30	0	0.00	18.20	10	7,801	0.13%
2019/09/04	22	18.22	14	18.21	18.20	8	7,761	0.10%
2019/09/03	10	18.16	0	0.00	18.10	10	7,700	0.13%
2019/09/02	26	18.22	20	18.21	18.35	6	7,654	0.08%
2019/08/30	82	19.09	80	18.59	18.55	2	7,474	0.03%
2019/08/29	3	18.72	35.2	18.77	19.00	-32.2	7,108	-0.45%
2019/08/28	14	18.03	30	18.20	17.75	-16	6,666	-0.24%
2019/08/26	21	18.24	63	18.10	18.20	-42	6,306	-0.67%
2019/08/23	1	18.35	22	18.40	18.45	-21	6,118	-0.34%
2019/08/22	0	0.00	29	18.08	18.15	-29	5,847	-0.50%
2019/08/21	10	17.85	49	17.87	17.95	-39	5,674	-0.69%
2019/08/20	8	17.82	5	17.84	17.65	3	5,477	0.05%
2019/08/19	5	17.59	68	17.79	17.80	-63	5,252	-1.20%
2019/08/16	0	0.00	2	17.05	16.95	-2	4,986	-0.04%
2019/08/15	2	17.10	23.8	16.81	17.00	-21.8	4,869	-0.45%
2019/08/14	1	16.70	11	16.76	16.85	-10	4,660	-0.21%
2019/08/12	83	16.42	95	16.35	16.25	-12	4,451	-0.27%
2019/08/08	0	0.00	9	16.16	16.20	-9	4,229	-0.21%
2019/08/07	0	0.00	4	15.75	15.70	-4	4,119	-0.10%
2019/08/06	96	15.16	80	15.25	15.25	16	4,157	0.38%
2019/08/05	7	15.90	15	16.40	15.55	-8	4,153	-0.19%
2019/08/02	170	15.66	0	0.00	15.90	170	4,055	4.19%	大買/鉅額交易
2019/08/01	27	15.56	0	0.00	15.55	27	3,981	0.68%
2019/07/31	15	15.53	0	0.00	15.55	15	3,983	0.38%
2019/07/30	5	15.66	10	15.50	15.60	-5	3,978	-0.13%
2019/07/29	31	16.03	0.1	16.00	16.10	30.9	3,930	0.79%
2019/07/26	11	15.75	2	15.75	15.90	9	3,855	0.23%
2019/07/25	5	16.04	2	16.00	15.70	3	3,794	0.08%
2019/07/24	15	15.80	1	15.55	15.65	14	3,630	0.39%
2019/07/23	1	15.75	3	15.61	15.35	-2	3,598	-0.06%
2019/07/19	0	0.00	2	15.50	15.60	-2	3,657	-0.05%
2019/07/18	0	0.00	10	15.20	15.15	-10	3,589	-0.28%
2019/07/16	0	0.00	106	15.58	15.50	-106	3,690	-2.87%	大賣/鉅額交易
2019/07/15	106	15.75	11	15.80	15.55	95	3,692	2.57%	大買/
2019/07/12	10	15.48	10	15.58	15.50	0	3,659	0.00%
2019/07/11	43	15.34	72	15.13	15.35	-29	3,594	-0.81%
2019/07/10	2	15.10	1	15.05	14.85	1	3,475	0.03%
2019/07/09	9	14.82	14	14.91	14.90	-5	3,498	-0.14%
2019/07/08	38	14.44	1	14.50	14.45	37	3,582	1.03%
2019/07/02	1	14.55	0	0.00	14.65	1	4,427	0.02%
2019/07/01	5	14.55	5.6	14.76	14.90	-0.6	4,471	-0.01%
2019/06/26	2	14.25	0	0.00	14.25	2	4,784	0.04%
2019/06/25	10	14.20	0	0.00	14.25	10	4,946	0.20%
2019/06/24	1	14.35	0.1	14.35	14.45	0.9	5,069	0.02%
2019/06/21	0	0.00	4	14.70	14.40	-4	5,351	-0.07%
2019/06/20	2	14.70	10	15.00	14.90	-8	5,540	-0.14%
2019/06/18	0	0.00	5	14.11	14.20	-5	5,504	-0.09%
2019/06/14	11	14.20	2	14.35	14.25	9	5,570	0.16%
2019/06/13	0	0.00	3	14.45	14.40	-3	5,681	-0.05%
2019/06/11	0	0.00	10	15.00	14.70	-10	6,041	-0.17%
2019/06/10	1	14.45	1	14.55	14.80	0	6,101	0.00%
2019/06/06	0	0.00	1	14.40	14.35	-1	6,326	-0.02%
2019/06/05	1	14.65	0	0.00	14.60	1	6,376	0.02%
2019/06/04	0	0.00	45	14.40	14.60	-45	6,367	-0.71%
2019/05/30	0	0.00	2	14.50	14.45	-2	6,394	-0.03%
2019/05/28	2	14.35	0	0.00	14.40	2	6,444	0.03%
2019/05/27	2	14.00	0	0.00	13.90	2	6,510	0.03%
2019/05/22	85	13.86	40	14.05	14.20	45	6,318	0.71%
2019/05/21	0	0.00	1	13.30	13.80	-1	6,356	-0.02%
2019/05/20	1	13.20	0	0.00	13.30	1	6,351	0.02%
2019/05/16	0	13.90	0	0.00	13.90	0	6,467	0.00%
2019/05/14	0	0.00	3	13.70	13.80	-3	6,587	-0.05%
2019/05/13	5	14.01	0	0.00	13.70	5	6,587	0.08%
2019/05/10	17	14.20	0	0.00	14.15	17	6,535	0.26%
2019/05/09	3	15.03	0	0.00	14.90	3	6,436	0.05%
2019/05/06	0	0.00	4	15.68	15.45	-4	6,377	-0.06%
2019/05/03	10	15.95	0	0.00	15.95	10	6,356	0.16%
2019/05/02	0	0.00	1	16.00	15.70	-1	6,340	-0.02%
2019/04/30	1	15.85	0	0.00	16.00	1	6,338	0.02%
2019/04/26	20	15.75	7	15.77	15.85	13	6,292	0.21%
2019/04/25	1	15.80	0	0.00	16.00	1	6,249	0.02%
2019/04/23	0	0.00	2.2	16.75	16.80	-2.2	6,085	-0.04%
2019/04/22	4	17.10	0	0.00	17.05	4	6,054	0.07%
2019/04/19	0	0.00	5.4	16.69	16.65	-5.4	5,979	-0.09%
2019/04/18	5	16.60	0	0.00	16.30	5	5,908	0.08%
2019/04/17	5	16.40	15.7	16.43	16.35	-10.7	5,789	-0.19%
2019/04/16	0	0.00	0	16.25	16.35	0	5,718	0.00%
2019/04/15	0	0.00	2	16.30	16.30	-2	5,664	-0.04%
2019/04/12	52.6	16.61	0	0.00	15.85	52.6	5,538	0.95%
2019/04/11	15	17.00	1	17.35	17.10	14	5,264	0.27%
2019/04/10	5	17.25	16.5	17.48	17.50	-11.5	5,064	-0.23%
2019/04/09	19	17.13	15	17.48	17.05	4	4,794	0.08%
2019/04/08	0.3	16.30	2	16.15	16.50	-1.7	4,518	-0.04%
2019/04/03	0	0.00	1	15.85	16.10	-1	4,359	-0.02%
2019/04/02	1	15.70	0	0.00	15.85	1	4,295	0.02%
2019/04/01	5	15.94	12	16.29	15.80	-7	4,216	-0.17%
2019/03/29	12	15.79	1	16.60	15.90	11	4,027	0.27%
2019/03/28	2	16.20	11	16.34	16.20	-9	3,821	-0.24%
2019/03/27	9	16.04	1.9	15.80	15.90	7.1	3,668	0.19%
2019/03/26	3	16.10	36	15.98	16.10	-33	3,533	-0.93%
2019/03/25	0	0.00	5	15.34	15.05	-5	3,254	-0.15%
2019/03/22	17	14.53	2	14.48	14.50	15	3,050	0.49%
2019/03/21	5	14.70	2	14.75	14.70	3	3,007	0.10%
2019/03/19	0	0.00	1	14.80	14.75	-1	2,993	-0.03%
2019/03/18	14	14.86	0.4	14.90	14.90	13.6	2,952	0.46%
2019/03/15	0	0.00	12	15.11	14.95	-12	2,834	-0.42%
2019/03/14	0	0.00	2	14.43	14.65	-2	2,557	-0.08%
2019/03/13	2	14.35	0	0.00	14.25	2	2,503	0.08%
2019/03/12	0	0.00	1	14.70	14.55	-1	2,503	-0.04%
2019/03/08	0	0.00	0.4	13.50	13.60	-0.4	2,421	-0.02%
2019/03/07	0	0.00	3	13.65	13.45	-3	2,455	-0.12%
2019/03/06	10	13.80	0	0.00	13.80	10	2,457	0.41%
2019/03/05	0	0.00	1	14.05	13.85	-1	2,467	-0.04%
2019/03/04	0.4	13.90	0	0.00	13.90	0.4	2,486	0.01%
2019/02/27	0.3	14.10	0	0.00	14.20	0.3	2,530	0.01%
2019/02/26	2	14.35	5	14.20	14.10	-3	2,496	-0.12%
2019/02/25	1	13.85	16.4	14.64	14.65	-15.4	2,409	-0.64%
2019/02/22	0	0.00	1	13.85	13.70	-1	2,313	-0.04%
2019/02/20	1	13.35	2	13.75	13.85	-1	2,340	-0.04%
2019/02/19	0	0.00	2	13.65	13.65	-2	2,304	-0.09%
2019/02/15	0	0.00	1	14.00	14.00	-1	2,337	-0.04%
2019/02/14	7	13.35	6	13.55	13.60	1	2,240	0.04%
2019/02/13	13	13.81	2	13.30	13.70	11	2,261	0.49%
2019/02/12	0	0.00	0.2	13.60	13.60	-0.2	2,123	-0.01%
2019/02/11	8	12.30	10	12.40	12.40	-2	2,025	-0.10%
2019/01/25	10	12.05	0	0.00	12.25	10	2,303	0.43%
2018/12/25	1.2	11.90	0	0.00	11.90	1.2	5,693	0.02%
2018/12/19	0	0.00	10.3	12.50	12.50	-10.3	5,939	-0.17%
2018/12/18	0	0.00	1	12.70	12.45	-1	5,952	-0.02%
2018/12/17	0	0.00	1	12.65	12.55	-1	5,961	-0.02%
2018/12/14	0	0.00	1	12.45	12.40	-1	5,999	-0.02%
2018/12/13	1	12.75	0	0.00	12.55	1	6,021	0.02%
2018/12/11	0	0.00	0.4	12.10	12.25	-0.4	6,019	-0.01%
2018/12/07	0.1	12.40	4	12.40	12.45	-3.9	6,105	-0.06%
2018/12/06	0.1	12.15	0	0.00	12.15	0.1	6,146	0.00%
2018/12/05	0	0.00	3.9	12.83	12.70	-3.9	6,111	-0.06%
2018/12/04	0	0.00	12.8	12.89	12.90	-12.8	6,048	-0.21%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/21	1	7.36	0	0.00	7.35	1	5,869	0.02%
2018/11/20	11	7.49	0	0.00	7.45	11	5,854	0.19%
2018/11/14	1	7.81	0	0.00	7.80	1	5,836	0.02%
2018/11/13	11	7.42	0	0.00	7.62	11	5,840	0.19%
2018/11/07	10	7.85	0	0.00	7.90	10	5,917	0.17%
2018/11/06	10	7.87	0	0.00	7.90	10	5,979	0.17%
2018/11/05	0	0.00	10	7.84	7.84	-10	5,940	-0.17%
2018/11/02	0	0.00	10	7.26	7.13	-10	5,968	-0.17%
2018/10/31	9	7.01	0	0.00	7.00	9	6,138	0.15%
2018/10/26	0	0.00	5	6.86	6.88	-5	6,212	-0.08%
2018/10/25	48	6.92	0	0.00	6.88	48	6,157	0.78%
2018/10/24	1	7.59	0	0.00	7.60	1	5,995	0.02%
2018/10/22	2	7.85	0	0.00	7.85	2	5,980	0.03%
2018/10/18	0	0.00	2	8.47	8.52	-2	5,798	-0.03%
2018/10/16	7	8.76	0	0.00	8.74	7	5,819	0.12%
2018/10/12	8	8.52	0	0.00	8.65	8	5,787	0.14%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/08	11	10.30	3	10.37	10.30	8	6,220	0.13%
2018/10/05	9	10.77	3	10.88	10.70	6	6,270	0.10%
2018/10/04	3	11.30	2	11.33	11.30	1	6,077	0.02%
2018/10/02	4	12.36	51	11.83	12.50	-47	5,819	-0.81%
2018/10/01	6	11.37	2	11.48	11.50	4	5,625	0.07%
2018/09/28	10	11.23	2	11.30	11.20	8	5,497	0.15%
2018/09/27	8	11.37	12	11.56	11.40	-4	5,304	-0.08%
2018/09/26	0	0.00	20	11.30	11.30	-20	4,790	-0.42%
2018/09/20	1	9.88	0	0.00	9.89	1	4,568	0.02%
2018/09/19	0	0.00	2	10.00	10.00	-2	4,598	-0.04%
2018/09/18	1	10.05	1	10.05	10.00	0	4,610	0.00%
2018/09/17	0	0.00	7	10.52	10.45	-7	4,633	-0.15%
2018/09/14	5	10.46	20	10.66	10.60	-15	4,725	-0.32%
2018/09/13	0	0.00	10	10.00	10.00	-10	4,686	-0.21%
2018/09/12	4	9.90	1	9.93	9.93	3	4,707	0.06%
2018/09/11	0	0.00	2	10.08	10.10	-2	4,723	-0.04%
2018/09/07	4	9.83	10	9.88	9.66	-6	4,687	-0.13%
2018/09/05	2	9.55	2	9.88	9.67	0	4,828	0.00%
2018/09/04	4	10.03	0	0.00	9.99	4	4,847	0.08%
2018/09/03	15	10.01	0	0.00	10.10	15	4,980	0.30%
2018/08/27	50	10.10	0	0.00	10.15	50	5,736	0.87%
2018/08/24	0	0.00	25	10.25	10.15	-25	6,040	-0.41%
2018/08/21	10	10.25	4	10.20	10.30	6	6,642	0.09%
2018/08/20	1	10.25	6.1	10.30	10.25	-5.1	6,635	-0.08%
2018/08/13	0	0.00	2	10.45	10.45	-2	6,475	-0.03%
2018/08/10	6	10.83	0	0.00	10.65	6	6,390	0.09%
2018/08/09	1	11.00	0	0.00	10.95	1	6,358	0.02%
2018/08/08	25	11.25	23	11.11	11.05	2	6,357	0.03%
2018/08/07	1	10.60	4	10.76	10.55	-3	6,185	-0.05%
2018/08/06	1	10.80	10	10.90	11.00	-9	6,114	-0.15%
2018/08/03	10	10.05	2	10.10	10.10	8	5,991	0.13%
2018/08/02	16	10.28	0	0.00	10.20	16	5,967	0.27%
2018/08/01	15	10.43	0	0.00	10.30	15	5,936	0.25%
2018/07/31	2	10.38	0	0.00	10.35	2	5,921	0.03%
2018/07/30	17	10.29	0	0.00	10.25	17	5,907	0.29%
2018/07/24	1	10.25	6	10.25	10.30	-5	5,821	-0.09%
2018/07/23	25	10.35	2	10.15	10.20	23	5,801	0.40%
2018/07/20	13	10.75	0	0.00	10.65	13	5,735	0.23%
2018/07/19	1	10.70	0	0.00	10.70	1	5,692	0.02%
2018/07/18	8	11.11	1	11.55	11.05	7	5,578	0.13%
2018/07/17	22	11.86	37.6	11.79	11.65	-15.6	5,430	-0.29%
2018/07/16	13	11.69	15	11.88	11.90	-2	5,096	-0.04%
2018/07/12	0	0.00	0.1	10.70	10.80	-0.1	4,529	0.00%
2018/07/11	0	0.00	0.1	10.70	10.80	-0.1	4,484	0.00%
2018/07/10	0	0.00	5.6	10.88	10.80	-5.6	4,425	-0.13%
2018/07/09	0	0.00	5	10.76	10.80	-5	4,279	-0.12%
2018/07/06	5	9.60	0	0.00	10.00	5	4,070	0.12%
2018/07/05	7	9.71	0	0.00	9.65	7	4,052	0.17%
2018/07/04	6	9.85	0	0.00	9.78	6	4,054	0.15%
2018/06/29	5	10.10	0	0.00	10.15	5	3,924	0.13%
2018/06/28	0	0.00	0.7	9.86	9.96	-0.7	3,853	-0.02%
2018/06/27	15	9.99	0	0.00	9.91	15	3,809	0.39%
2018/06/26	0	0.00	1	10.15	10.05	-1	3,780	-0.03%
2018/06/25	7	10.51	0	0.00	10.35	7	3,702	0.19%
2018/06/22	0	0.00	9	10.36	10.35	-9	3,560	-0.25%
2018/06/21	4	9.90	2	9.89	9.94	2	3,459	0.06%
2018/06/20	3	9.48	0	0.00	9.55	3	3,422	0.09%
2018/06/15	5	9.78	0	0.00	9.77	5	3,363	0.15%
2018/06/14	8	9.82	0	0.00	9.72	8	3,376	0.24%
2018/06/13	21	10.25	10	9.86	10.00	11	3,319	0.33%
2018/06/12	2	9.76	4	9.97	9.70	-2	3,210	-0.06%
2018/06/11	7	9.84	0	0.00	9.90	7	3,108	0.23%
2018/06/08	11	10.26	11	10.15	10.10	0	2,953	0.00%
2018/06/07	15	10.71	6	10.72	10.60	9	2,794	0.32%
2018/06/06	6	10.40	0	0.00	10.40	6	2,613	0.23%
2018/06/05	17	10.77	1	10.80	10.70	16	2,513	0.64%
2018/06/04	12	10.68	49	10.98	11.15	-37	2,354	-1.57%
2018/06/01	36	10.59	34	10.49	10.25	2	2,057	0.10%
2018/05/31	13	10.27	11	10.32	10.50	2	1,723	0.12%
2018/05/30	1	9.55	2	9.54	9.55	-1	1,379	-0.07%
2018/05/28	12	7.91	0	0.00	7.90	12	1,017	1.18%
2018/05/24	5	7.81	0	0.00	7.78	5	1,002	0.50%
2018/05/23	10	7.92	0	0.00	7.86	10	997	1.00%
2018/05/22	10	7.97	0	0.00	7.96	10	1,006	0.99%
2018/05/17	1	7.50	0	0.00	7.84	1	1,001	0.10%
2018/05/16	10	7.50	0	0.00	7.66	10	971	1.03%
2018/05/15	16	8.06	0	0.00	8.01	16	916	1.75%
2018/05/14	10	8.09	0	0.00	8.11	10	958	1.04%
2018/05/08	0	0.00	15	8.11	8.11	-15	978	-1.53%
2018/05/07	0	0.00	15	8.06	8.07	-15	979	-1.53%
2018/05/03	0	0.00	10	8.13	8.08	-10	984	-1.02%
2018/04/26	3	8.20	0	0.00	8.12	3	1,009	0.30%
2018/04/24	0.1	8.16	2	8.30	8.20	-1.9	1,019	-0.18%
2018/04/23	0	8.42	0	0.00	8.46	0	1,015	0.00%
2018/04/18	5	8.60	5	8.57	8.61	0	1,026	0.00%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/13	15	8.71	0	0.00	8.75	15	1,055	1.42%
2018/04/10	0	0.00	2	9.00	9.01	-2	1,053	-0.19%
2018/04/09	0	0.00	30	8.78	8.74	-30	1,023	-2.93%
2018/03/29	0.4	8.57	0	0.00	8.61	0.4	1,024	0.04%
2018/03/28	0	0.00	10	8.67	8.65	-10	1,042	-0.96%
2018/03/26	1	8.68	0	0.00	8.70	1	1,073	0.09%
2018/03/23	5	8.75	0	0.00	8.70	5	1,090	0.46%
2018/03/21	5	9.14	0	0.00	9.10	5	1,103	0.45%
2018/03/16	0	0.00	20	8.99	8.97	-20	1,078	-1.85%
2018/03/15	0	0.00	10	8.88	8.90	-10	1,064	-0.94%
2018/03/12	7	8.83	7	8.80	8.80	0	1,081	0.00%
2018/03/07	3	8.81	0	0.00	8.65	3	1,133	0.26%
2018/03/06	7	8.62	0	0.00	8.69	7	1,206	0.58%
2018/03/05	3	8.62	8	8.58	8.58	-5	1,371	-0.36%
2018/03/02	0	0.00	15	8.67	8.65	-15	1,437	-1.04%
2018/02/27	0	0.00	5	8.88	8.88	-5	1,685	-0.30%
2018/02/23	12	8.74	0	0.00	8.73	12	1,824	0.66%
2018/02/22	2	8.58	0	0.00	8.72	2	2,088	0.10%
2018/02/21	3	8.28	0	0.00	8.32	3	2,255	0.13%
2018/02/12	15	8.19	0	0.00	8.20	15	2,261	0.66%
2018/02/09	25	8.10	127	8.00	8.04	-102	2,269	-4.49%	大賣/鉅額交易
2018/02/07	5	8.50	3	8.54	8.33	2	2,257	0.09%
2018/02/06	8	8.25	3	8.72	8.12	5	2,279	0.22%
2018/02/05	2	9.00	0	0.00	9.02	2	2,231	0.09%
2018/02/02	9	9.06	0	0.00	9.11	9	2,229	0.40%
2018/02/01	17	9.11	4	9.10	9.10	13	2,227	0.58%
2018/01/26	7	9.20	2	9.18	9.22	5	2,226	0.22%
2018/01/25	2	9.41	2	9.32	9.30	0	2,244	0.00%
2018/01/24	5	9.18	0	0.00	9.24	5	2,274	0.22%
2018/01/19	5	9.20	0.6	9.10	9.19	4.4	2,298	0.19%
2018/01/16	0	0.00	0.7	9.12	9.18	-0.7	2,276	-0.03%
2018/01/12	20	9.20	30	9.18	9.20	-10	2,258	-0.44%
2018/01/10	12	9.23	0	0.00	9.19	12	2,243	0.53%
2018/01/09	5	9.39	12	9.36	9.35	-7	2,223	-0.31%
2018/01/05	0	0.00	3	9.43	9.39	-3	2,207	-0.14%
2018/01/04	3	9.49	0	0.00	9.43	3	2,199	0.14%