華泰 (2329)-元大-大雅券商分點個股進出

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
36.55
漲跌
--
漲幅
0.00%
成交量
2,060張
產業
上市半導體類股
612人加入追蹤

立即追蹤
本地時間:14:30(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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/11/22	2	36.58	51	36.57	36.55	-49	4,888	-1.00%
2024/11/21	18	36.58	21	36.55	36.55	-3	4,893	-0.06%
2024/11/20	26	37.43	27	36.65	36.60	-1	4,876	-0.02%
2024/11/19	23	37.81	19	38.09	38.30	4	4,752	0.08%
2024/11/18	9	35.98	9	35.95	35.80	0	4,481	0.00%
2024/11/15	15	35.41	29	35.61	35.20	-14	4,425	-0.32%
2024/11/14	25	35.14	20.1	34.85	34.60	4.9	4,421	0.11%
2024/11/13	25	36.14	18	36.06	35.85	7	4,373	0.16%
2024/11/12	11	36.49	8	36.40	36.30	3	4,374	0.07%
2024/11/11	5	36.84	5.1	37.15	37.30	-0.1	4,364	0.00%
2024/11/08	25	37.37	19	37.21	37.10	6	4,387	0.14%
2024/11/07	9	37.61	10	37.91	37.80	-1	4,432	-0.02%
2024/11/06	47	37.49	33	37.58	37.40	14	4,517	0.31%
2024/11/05	20	37.28	9	37.19	37.10	11	4,613	0.24%
2024/11/04	43.5	38.04	56	37.27	37.15	-12.5	4,770	-0.26%
2024/11/01	34	38.36	19	39.41	39.90	15	4,621	0.32%
2024/10/30	39	39.84	33.3	39.18	39.00	5.7	4,537	0.13%
2024/10/29	22	40.92	22.5	40.87	40.75	-0.5	4,471	-0.01%
2024/10/28	22	42.25	23	41.94	41.75	-1	4,445	-0.02%
2024/10/25	31	43.45	36	42.86	42.75	-5	4,449	-0.11%
2024/10/24	32.1	44.76	32	44.31	44.15	0.1	4,358	0.00%
2024/10/23	127.4	45.29	105	45.97	45.90	22.4	4,166	0.54%	大買/大賣/
2024/10/22	38	41.19	49	41.64	43.60	-11	3,372	-0.33%
2024/10/21	9	39.12	10	38.99	39.65	-1	3,168	-0.03%
2024/10/18	3	38.35	0	0.00	38.05	3	3,183	0.09%
2024/10/16	15	38.33	15	38.10	38.15	0	3,305	0.00%
2024/10/15	25	39.36	25	38.86	38.75	0	3,326	0.00%
2024/10/14	18	38.78	19	38.51	38.60	-1	3,379	-0.03%
2024/10/11	0	0.00	1	38.20	38.20	-1	3,426	-0.03%
2024/10/08	43	39.23	41	38.80	38.70	2	3,507	0.06%
2024/10/07	8	39.61	7	39.90	39.85	1	3,558	0.03%
2024/10/04	24	39.67	20	39.45	39.50	4	3,649	0.11%
2024/10/01	33	40.42	20	40.12	40.40	13	3,756	0.35%
2024/09/30	13	40.29	13	40.30	40.25	0	3,840	0.00%
2024/09/27	44	40.96	16	40.95	40.90	28	3,840	0.73%
2024/09/26	18	40.60	20	40.28	40.00	-2	3,878	-0.05%
2024/09/25	10.8	40.25	14	40.78	40.75	-3.2	3,897	-0.08%
2024/09/24	12	39.05	12	39.15	39.10	0	3,834	0.00%
2024/09/23	1	39.40	0	0.00	39.10	1	3,877	0.03%
2024/09/20	1	39.80	0	39.50	39.15	1	3,933	0.03%
2024/09/19	0	0.00	0.2	39.00	39.25	-0.2	3,995	0.00%
2024/09/18	21	39.18	21	38.75	38.80	0	4,087	0.00%
2024/09/16	7	39.25	7	39.52	39.30	0	4,540	0.00%
2024/09/13	15	38.85	15	39.05	39.00	0	4,692	0.00%
2024/09/12	3	39.15	4	38.48	38.90	-1	4,711	-0.02%
2024/09/11	0	37.20	1	36.85	36.75	-1	4,702	-0.02%
2024/09/09	5	37.55	1	37.50	37.85	4	4,931	0.08%
2024/09/06	0.1	38.20	2	38.00	38.20	-1.9	4,962	-0.04%
2024/09/05	25	38.17	16	37.61	37.35	9	4,991	0.18%
2024/09/04	14	38.50	16	38.22	38.05	-2	5,070	-0.04%
2024/09/03	1	40.85	0	0.00	40.65	1	5,245	0.02%
2024/09/02	0	0.00	1	41.90	41.60	-1	5,358	-0.02%
2024/08/30	1	41.95	0	0.00	41.95	1	5,422	0.02%
2024/08/29	2	40.85	1	40.95	41.50	1	5,517	0.02%
2024/08/28	0	0.00	10	42.00	41.90	-10	5,616	-0.18%
2024/08/27	0	0.00	1	41.90	42.10	-1	5,765	-0.02%
2024/08/26	2.1	42.95	0	0.00	42.10	2.1	5,946	0.04%
2024/08/23	1	41.60	0	0.00	42.20	1	6,003	0.02%
2024/08/22	1	42.70	0	0.00	42.60	1	6,037	0.02%
2024/08/21	1	42.80	1	42.60	42.55	0	6,099	0.00%
2024/08/20	2.2	43.21	3	43.15	43.00	-0.8	6,134	-0.01%
2024/08/19	0	0.00	2	42.90	42.75	-2	6,196	-0.03%
2024/08/16	9	43.10	3	43.27	42.90	6	6,292	0.10%
2024/08/15	0	0.00	7	43.06	42.55	-7	6,490	-0.11%
2024/08/14	10	43.26	2	43.33	43.30	8	6,674	0.12%
2024/08/13	5	42.80	0	0.00	42.85	5	6,774	0.07%
2024/08/12	7	42.81	5	43.13	43.15	2	7,013	0.03%
2024/08/09	2	42.72	2	42.90	42.00	0	7,017	0.00%
2024/08/08	15	41.86	26	42.08	41.30	-11	6,971	-0.16%
2024/08/07	23	42.49	6	43.42	44.15	17	6,896	0.25%
2024/08/06	19.1	39.17	9	40.57	40.15	10.1	6,855	0.15%
2024/08/05	9	42.35	12	42.50	42.35	-3	6,740	-0.04%
2024/08/02	8	48.13	4	47.73	47.05	4	6,772	0.06%
2024/08/01	1	49.55	1.1	49.27	49.60	-0.1	6,807	0.00%
2024/07/31	31.1	48.10	30	48.00	48.00	1.1	6,861	0.02%
2024/07/30	2	47.58	2	47.90	48.70	0	6,915	0.00%
2024/07/29	7	49.06	6	48.55	47.85	1	6,968	0.01%
2024/07/26	3	49.55	0	0.00	49.40	3	6,993	0.04%
2024/07/22	3	51.03	7.2	50.93	50.70	-4.2	7,298	-0.06%
2024/07/19	4	52.83	2	52.50	52.20	2	7,369	0.03%
2024/07/18	22.1	54.10	13	53.86	54.00	9.1	7,517	0.12%
2024/07/17	15.2	55.67	21	55.52	55.70	-5.8	7,590	-0.08%
2024/07/16	2	55.75	12	55.82	56.10	-10	8,098	-0.12%
2024/07/15	33	56.05	21	56.74	55.40	12	8,422	0.14%
2024/07/12	15	55.91	13	56.35	56.30	2	9,000	0.02%
2024/07/11	37	55.81	21	55.51	55.80	16	9,503	0.17%
2024/07/10	12	55.48	10	55.80	55.30	2	9,790	0.02%
2024/07/09	12	56.80	9	55.69	55.80	3	9,973	0.03%
2024/07/08	25.1	57.00	20	57.32	56.60	5.1	10,258	0.05%
2024/07/05	31	57.41	38.4	57.65	57.90	-7.4	11,000	-0.07%
2024/07/04	4	57.28	1	57.20	57.20	3	11,734	0.03%
2024/07/03	103.1	57.80	1.1	57.81	57.80	102	11,832	0.86%	大買/鉅額交易
2024/07/02	17.2	57.54	20	57.70	57.40	-2.8	11,961	-0.02%
2024/07/01	7	58.60	4	58.65	58.50	3	11,970	0.03%
2024/06/28	3.1	59.07	3	59.27	58.90	0.1	12,002	0.00%
2024/06/27	24.5	59.24	20.5	59.69	59.00	4	12,061	0.03%
2024/06/26	21	60.20	22	60.64	60.00	-1	12,086	-0.01%
2024/06/25	5.1	60.75	12	60.98	61.10	-6.9	12,173	-0.06%
2024/06/24	14	61.70	4	61.55	60.90	10	12,190	0.08%
2024/06/21	48.7	64.06	48.1	63.86	62.70	0.5	12,471	0.00%
2024/06/20	8	61.78	15	61.49	62.10	-7	12,148	-0.06%
2024/06/19	12	60.82	42	60.51	60.40	-30	12,361	-0.24%
2024/06/18	20	60.90	4	60.90	61.00	16	12,565	0.13%
2024/06/17	37.1	61.08	102.2	60.78	61.20	-65.1	12,879	-0.51%	大賣/
2024/06/14	53	60.18	33	60.24	60.60	20	13,358	0.15%
2024/06/13	1	58.80	23	58.82	58.80	-22	14,223	-0.15%
2024/06/12	88.1	58.35	29	58.79	58.30	59.1	14,470	0.41%
2024/06/11	6	59.38	4	59.33	58.70	2	14,638	0.01%
2024/06/07	44.5	61.68	30.2	62.08	61.00	14.3	14,906	0.10%
2024/06/06	31	61.42	39	61.48	60.90	-8	14,901	-0.05%
2024/06/05	23.7	59.87	46	60.24	61.10	-22.3	15,086	-0.15%
2024/06/04	14	61.27	26	61.69	60.40	-12	15,689	-0.08%
2024/06/03	40	61.80	39	61.52	61.10	1	16,139	0.01%
2024/05/31	11	61.37	23.5	61.77	61.40	-12.5	16,457	-0.08%
2024/05/30	74	61.12	61	60.45	60.30	13	16,753	0.08%
2024/05/29	35	61.15	43	61.40	61.30	-8	17,086	-0.05%
2024/05/28	56	60.97	49	61.12	61.00	7	17,612	0.04%
2024/05/27	14	60.35	15	60.43	60.40	-1	18,382	-0.01%
2024/05/24	33	59.28	36	59.24	59.40	-3	19,227	-0.02%
2024/05/23	7	60.20	5	60.20	59.80	2	19,963	0.01%
2024/05/22	36	61.40	6	61.02	60.80	30	22,286	0.13%
2024/05/21	60	61.81	39	61.87	61.30	21	24,543	0.09%
2024/05/20	5	60.90	4	60.83	60.30	1	25,990	0.00%
2024/05/17	14	59.61	11	59.16	60.50	3	26,972	0.01%
2024/05/16	77.2	61.13	15	61.79	59.60	62.2	28,806	0.22%
2024/05/15	4	59.47	2	59.20	59.10	2	29,717	0.01%
2024/05/14	1	58.20	3	58.77	58.90	-2	30,736	-0.01%
2024/05/13	2.1	58.26	14	58.36	58.20	-11.9	31,225	-0.04%
2024/05/10	16.1	58.72	0	0.00	59.00	16.1	31,826	0.05%
2024/05/09	42.6	60.30	102	59.84	59.60	-59.4	32,183	-0.18%	大賣/
2024/05/08	26	61.02	22	60.82	61.00	4	32,508	0.01%
2024/05/07	45	61.62	42	61.70	61.60	3	33,032	0.01%
2024/05/06	73	61.71	88	61.18	60.90	-15	33,190	-0.05%
2024/05/03	9	63.04	3.2	63.46	61.70	5.8	33,592	0.02%
2024/05/02	28	62.08	27	62.86	62.80	1	34,018	0.00%
2024/04/30	43	64.28	48	64.22	64.10	-5	34,288	-0.01%
2024/04/29	14	64.82	26.1	64.87	64.70	-12.1	34,831	-0.03%
2024/04/26	38	63.21	43.1	63.23	62.90	-5.1	36,360	-0.01%
2024/04/25	35	61.78	36	62.95	62.60	-1	37,672	0.00%
2024/04/24	18	62.50	22	62.34	62.50	-4	38,074	-0.01%
2024/04/23	35.1	59.32	41	59.82	60.10	-6	38,862	-0.02%
2024/04/22	141.6	60.72	113	60.19	58.40	28.6	39,794	0.07%	大買/大賣/
2024/04/19	72.2	65.67	61	64.83	64.60	11.2	39,505	0.03%
2024/04/18	115.2	68.64	115.1	68.69	67.60	0.1	39,578	0.00%	大買/大賣/
2024/04/17	22	68.31	55.2	68.76	70.10	-33.2	39,749	-0.08%
2024/04/16	42.2	65.94	15.2	64.14	63.80	27	39,760	0.07%
2024/04/15	10	68.05	7.3	67.80	68.70	2.7	39,849	0.01%
2024/04/12	63.3	68.66	142.3	68.31	67.70	-78.9	39,702	-0.20%	大賣/
2024/04/11	92.2	70.22	44.2	70.29	69.20	48	39,507	0.12%
2024/04/10	73.7	68.61	63.3	68.73	69.70	10.4	38,744	0.03%
2024/04/09	52.2	65.24	17	64.82	64.80	35.2	37,946	0.09%
2024/04/08	10	66.08	10.1	66.62	66.30	-0.1	37,819	0.00%
2024/04/03	9.1	65.64	4	64.70	65.20	5.1	37,746	0.01%
2024/04/02	16	65.83	15.3	65.51	65.50	0.8	37,755	0.00%
2024/04/01	8.4	66.62	6.4	66.82	66.10	2	37,832	0.01%
2024/03/29	111.3	65.78	2.5	65.69	65.60	108.8	37,807	0.29%	大買/鉅額交易
2024/03/28	8.6	65.94	2.1	65.96	65.40	6.5	37,812	0.02%
2024/03/27	3	66.40	13.1	66.29	66.40	-10.1	37,778	-0.03%
2024/03/26	76.3	66.36	63.2	65.99	65.90	13.1	37,839	0.03%
2024/03/25	4.1	68.50	18.1	68.37	68.20	-14	37,583	-0.04%
2024/03/22	38.3	69.86	37.3	69.21	68.70	1	37,745	0.00%
2024/03/21	30.3	69.75	42	68.95	68.60	-11.7	37,517	-0.03%
2024/03/20	10	69.30	21.2	69.28	69.20	-11.2	37,717	-0.03%
2024/03/19	88	69.16	90.3	68.97	68.60	-2.3	37,982	-0.01%
2024/03/18	88.3	69.13	94.5	69.46	71.00	-6.2	37,687	-0.02%
2024/03/15	43.3	65.25	28.3	65.89	65.00	15	37,075	0.04%
2024/03/14	50.5	65.11	48.3	65.07	64.90	2.2	37,195	0.01%
2024/03/13	61.2	67.14	63.6	66.40	66.20	-2.4	37,689	-0.01%
2024/03/12	48.1	67.89	28	68.04	67.80	20.1	37,976	0.05%
2024/03/11	10.3	68.25	18.5	68.55	68.00	-8.2	38,606	-0.02%
2024/03/08	92.2	69.40	110.6	68.59	67.30	-18.4	39,814	-0.05%	大賣/
2024/03/07	72.4	69.07	102.1	68.95	68.30	-29.7	41,145	-0.07%	大賣/
2024/03/06	24.3	71.09	9.6	71.12	70.10	14.7	42,862	0.03%
2024/03/05	66.5	71.48	21.1	72.22	71.40	45.4	45,935	0.10%
2024/03/04	56.3	71.92	51.7	72.49	71.00	4.6	47,851	0.01%
2024/03/01	77.2	72.66	39.4	71.85	71.40	37.8	49,003	0.08%
2024/02/29	116.2	73.12	50.5	73.01	72.40	65.7	48,764	0.13%	大買/
2024/02/27	100.6	73.35	71.2	71.93	71.90	29.4	48,072	0.06%
2024/02/26	94.2	75.36	85.3	74.92	74.20	8.9	47,394	0.02%
2024/02/23	275.3	82.17	260.5	81.52	77.10	14.8	46,942	0.03%	大買/大賣/
2024/02/22	234.5	84.81	223	84.68	82.80	11.5	44,967	0.03%	大買/大賣/
2024/02/21	107	78.99	147.4	79.85	81.60	-40.4	42,907	-0.09%	大買/大賣/
2024/02/20	104	75.24	78.1	75.07	74.20	26	41,744	0.06%	大買/
2024/02/19	157.4	73.73	105	74.39	74.90	52.4	42,514	0.12%	大買/大賣/
2024/02/16	68.1	74.32	66	76.07	77.40	2.1	41,516	0.00%
2024/02/15	26.1	68.98	162.6	69.45	70.40	-136.5	41,053	-0.33%	大賣/鉅額交易
2024/02/05	46	64.98	24	64.19	64.00	22	40,532	0.05%
2024/02/02	171	64.64	81.4	65.03	64.60	89.7	40,662	0.22%	大買/
2024/02/01	50.1	64.49	68.4	64.45	64.10	-18.3	41,656	-0.04%
2024/01/31	51.2	63.40	64.1	63.37	63.70	-12.9	43,155	-0.03%
2024/01/30	37.6	62.54	48	63.01	63.50	-10.4	42,833	-0.02%
2024/01/29	41.1	60.75	46	60.48	61.20	-5	42,493	-0.01%
2024/01/26	101	61.77	116.4	60.97	60.50	-15.4	42,731	-0.04%	大買/大賣/
2024/01/25	62	62.71	78.2	62.93	63.20	-16.2	42,491	-0.04%
2024/01/24	48.5	63.11	41	63.02	62.70	7.5	42,048	0.02%
2024/01/23	119	63.03	79	62.89	62.70	40	41,855	0.10%	大買/
2024/01/22	132.2	64.10	152.4	64.42	64.40	-20.2	41,336	-0.05%	大買/大賣/
2024/01/19	134	62.49	119	62.58	62.20	15	39,919	0.04%	大買/大賣/
2024/01/18	34	59.29	39	59.47	58.90	-5	38,710	-0.01%
2024/01/17	143	60.40	113	60.06	59.80	30	38,324	0.08%	大買/大賣/
2024/01/16	118.9	60.01	132	60.27	60.30	-13.1	37,521	-0.03%	大買/大賣/
2024/01/15	28.1	57.63	23.2	58.15	57.90	4.9	36,513	0.01%
2024/01/12	76.1	57.00	66	57.32	57.40	10.1	36,359	0.03%
2024/01/11	175.1	57.38	152	57.41	57.50	23.1	35,996	0.06%	大買/大賣/
2024/01/10	28.1	54.99	40	55.18	55.70	-11.9	35,326	-0.03%
2024/01/09	13	53.46	10	54.50	53.50	3	34,873	0.01%
2024/01/08	24	54.08	6	53.23	53.00	18	34,613	0.05%
2024/01/05	17	53.96	4	53.78	54.20	13	34,721	0.04%
2024/01/04	14.1	53.36	14	53.81	52.50	0.1	34,824	0.00%
2024/01/03	6	53.45	2	53.30	53.30	4	35,051	0.01%
2024/01/02	0	0.00	1	53.90	54.00	-1	35,501	0.00%
2023/12/29	12	54.26	16	54.23	54.50	-4	35,582	-0.01%
2023/12/28	1	54.80	3	54.53	54.20	-2	35,657	-0.01%
2023/12/27	2	55.50	2	55.20	54.70	0	35,887	0.00%
2023/12/26	1	55.30	16	55.52	55.60	-15	36,254	-0.04%
2023/12/25	8	55.58	6	55.65	55.10	2	36,387	0.01%
2023/12/22	9	55.52	8	55.64	55.20	1	36,387	0.00%
2023/12/21	12	55.17	9	55.29	55.20	3	36,415	0.01%
2023/12/20	9	56.64	1	56.60	56.60	8	36,337	0.02%
2023/12/19	1.1	56.01	9	56.28	56.40	-8	36,401	-0.02%
2023/12/18	10.1	58.77	12.1	58.32	57.60	-2.1	36,228	-0.01%
2023/12/15	29.1	59.70	39.6	59.12	58.50	-10.6	36,250	-0.03%
2023/12/14	42.1	61.33	58	61.53	60.60	-15.9	35,925	-0.04%
2023/12/13	8	60.86	31.4	61.01	61.60	-23.4	35,431	-0.07%
2023/12/12	41	61.31	29	61.48	60.20	12	35,312	0.03%
2023/12/11	35.1	60.89	41.2	61.13	60.50	-6.1	35,038	-0.02%
2023/12/08	104.3	61.43	83.2	61.17	60.60	21.1	34,812	0.06%	大買/
2023/12/07	96.1	61.55	81	61.83	61.50	15.1	34,263	0.04%
2023/12/06	126	63.30	117.1	62.35	62.30	8.9	33,966	0.03%	大買/大賣/
2023/12/05	160.6	63.18	215.4	63.27	63.70	-54.8	33,394	-0.16%	大買/大賣/
2023/12/04	217.6	65.82	147.2	65.66	64.90	70.3	32,104	0.22%	大買/大賣/
2023/12/01	194	61.45	221	61.88	64.00	-27	30,362	-0.09%	大買/大賣/
2023/11/30	352.5	59.25	393	59.22	59.30	-40.5	28,309	-0.14%	大買/大賣/
2023/11/29	218	55.57	182	56.53	58.30	36	25,051	0.14%	大買/大賣/
2023/11/28	90.1	50.71	158.8	50.88	53.00	-68.7	23,339	-0.29%	大賣/
2023/11/27	15	48.62	29	48.48	48.25	-14	22,453	-0.06%
2023/11/24	26	48.00	6	48.11	47.80	20	22,408	0.09%
2023/11/22	16	48.53	14	48.83	49.10	2	23,064	0.01%
2023/11/21	28	49.55	12	49.34	48.85	16	23,155	0.07%
2023/11/20	39	48.74	29	49.01	49.05	10	23,552	0.04%
2023/11/17	31	48.13	54	48.48	48.60	-23	23,882	-0.10%
2023/11/16	157.2	49.58	124.2	49.47	47.60	33.1	23,936	0.14%	大買/大賣/
2023/11/15	66	49.82	71	49.58	48.90	-5	22,601	-0.02%
2023/11/14	40.1	48.46	36	48.50	48.40	4.1	23,267	0.02%
2023/11/13	55	47.61	43	47.77	47.80	12	23,355	0.05%
2023/11/10	26	46.30	48	46.63	47.10	-22	23,826	-0.09%
2023/11/09	82.3	47.26	82	46.93	46.40	0.3	23,355	0.00%
2023/11/08	56	47.30	113.5	47.95	49.00	-57.5	21,885	-0.26%	大賣/
2023/11/07	7	44.54	18	44.58	44.55	-11	20,088	-0.05%
2023/11/06	17	44.07	21	44.21	44.35	-4	20,325	-0.02%
2023/11/03	48	44.66	37	44.33	44.15	11	20,374	0.05%
2023/11/02	5	43.42	30.3	43.68	43.55	-25.3	20,298	-0.12%
2023/11/01	8	41.86	4	42.15	42.05	4	20,381	0.02%
2023/10/31	27.1	43.43	31	42.27	41.40	-3.9	20,638	-0.02%
2023/10/30	3	43.20	7	43.03	43.15	-4	20,820	-0.02%
2023/10/27	28	43.83	9	42.87	42.60	19	21,039	0.09%
2023/10/26	10	42.84	19	43.58	43.40	-9	23,202	-0.04%
2023/10/25	10	42.88	40	42.85	42.50	-30	25,412	-0.12%
2023/10/24	9	43.14	16	43.11	43.40	-7	26,472	-0.03%
2023/10/23	2	42.43	2	42.75	42.25	0	28,862	0.00%
2023/10/20	5	41.38	7	41.86	41.65	-2	29,178	-0.01%
2023/10/19	2.1	41.39	4	41.43	41.35	-1.9	30,498	-0.01%
2023/10/18	29.2	41.48	27	41.58	41.40	2.2	31,343	0.01%
2023/10/17	13	43.32	1	42.65	42.55	12	31,695	0.04%
2023/10/16	12	42.09	8	42.49	42.60	4	32,822	0.01%
2023/10/13	18	43.81	1.3	43.44	43.30	16.7	34,618	0.05%
2023/10/12	5	44.47	48	44.51	44.20	-43	35,274	-0.12%
2023/10/11	31	43.76	31	44.64	43.50	0	35,856	0.00%
2023/10/06	70	44.37	44	44.29	43.70	26	36,649	0.07%
2023/10/05	6	43.48	5	43.77	43.20	1	36,354	0.00%
2023/10/04	10	42.97	14	42.99	43.00	-4	36,541	-0.01%
2023/10/03	49	44.18	44	43.94	43.70	5	36,799	0.01%
2023/10/02	25.1	43.79	17	43.85	43.65	8.1	36,713	0.02%
2023/09/28	6.3	42.34	7	42.27	42.00	-0.8	36,905	0.00%
2023/09/27	4	41.05	4.5	41.13	41.30	-0.5	37,408	0.00%
2023/09/26	19	41.82	19.8	41.60	41.00	-0.8	37,954	0.00%
2023/09/25	0	0.00	2	41.60	41.55	-2	38,175	-0.01%
2023/09/22	9	41.42	3	41.60	41.75	6	38,225	0.02%
2023/09/21	0	40.50	10	40.60	40.75	-10	38,127	-0.03%
2023/09/20	8	41.85	6.1	42.33	41.40	1.9	38,057	0.00%
2023/09/19	6	41.59	4	41.94	41.55	2	37,914	0.01%
2023/09/18	2	41.87	15	41.71	41.65	-13	37,833	-0.03%
2023/09/15	5	42.52	6.1	42.43	42.80	-1.1	37,744	0.00%
2023/09/14	10	42.66	4	42.56	42.45	6	37,609	0.02%
2023/09/13	4	41.94	2	41.20	41.75	2	37,516	0.01%
2023/09/12	0	0.00	39	42.62	41.80	-39	37,445	-0.10%
2023/09/11	12.1	42.38	47	42.22	42.45	-34.9	37,416	-0.09%
2023/09/08	11	44.85	4	44.61	44.25	7	37,217	0.02%
2023/09/07	13	45.72	3	45.48	45.90	10	37,063	0.03%
2023/09/06	23.1	45.54	15	45.58	45.35	8.1	36,937	0.02%
2023/09/05	8	45.04	6	44.93	45.05	2	36,983	0.01%
2023/09/04	11.1	44.16	5	44.21	44.25	6.1	36,919	0.02%
2023/09/01	73.1	45.53	31	46.29	45.00	42.1	36,767	0.11%
2023/08/31	46	46.71	39.2	46.72	47.30	6.8	36,176	0.02%
2023/08/30	24	45.23	21.1	45.19	44.90	2.9	35,617	0.01%
2023/08/29	36	45.21	25.1	44.47	44.25	10.9	35,377	0.03%
2023/08/28	20.2	43.38	21	43.58	43.35	-0.8	35,034	0.00%
2023/08/25	11	45.04	17	45.09	44.85	-6	34,620	-0.02%
2023/08/24	33	46.77	35.1	47.39	45.85	-2.1	34,453	-0.01%
2023/08/23	23.1	45.75	19.1	45.81	45.95	4.1	33,826	0.01%
2023/08/22	54	47.58	81.1	47.12	46.65	-27.1	33,226	-0.08%
2023/08/21	41.1	47.28	60	46.31	46.20	-18.9	32,652	-0.06%
2023/08/18	148	48.96	83.1	48.96	47.40	64.9	32,034	0.20%	大買/
2023/08/17	46.3	48.01	45	47.95	48.05	1.3	30,405	0.00%
2023/08/16	65.5	48.09	75.2	48.76	48.90	-9.7	29,604	-0.03%
2023/08/15	23	46.64	6.1	46.72	46.80	16.9	28,593	0.06%
2023/08/14	12.2	45.01	10	46.00	45.25	2.2	28,431	0.01%
2023/08/11	16	45.39	6.1	45.23	45.40	9.9	28,255	0.04%
2023/08/10	15.6	44.16	14	44.43	43.80	1.6	28,089	0.01%
2023/08/09	18.2	48.55	9	48.74	48.10	9.2	27,736	0.03%
2023/08/08	12	50.41	63.4	50.00	50.60	-51.4	27,426	-0.19%
2023/08/07	68.1	48.12	25.3	49.03	49.15	42.9	27,056	0.16%
2023/08/04	18.1	45.47	26.2	45.90	47.00	-8.1	26,718	-0.03%
2023/08/02	11	43.43	18.1	43.47	43.20	-7.1	26,388	-0.03%
2023/08/01	28.1	45.92	19	44.97	45.60	9.1	26,018	0.04%
2023/07/31	188.4	47.86	167.1	46.55	44.95	21.3	25,697	0.08%	大買/大賣/
2023/07/28	273.3	46.25	239.1	46.95	48.20	34.3	23,253	0.15%	大買/大賣/
2023/07/27	49.2	43.20	85.9	43.15	43.85	-36.7	20,763	-0.18%
2023/07/26	250.5	41.02	218.6	40.99	39.90	31.9	19,539	0.16%	大買/大賣/
2023/07/25	3	38.45	21.3	39.05	39.05	-18.3	16,965	-0.11%
2023/07/24	139.3	34.70	178.9	34.24	35.50	-39.6	16,570	-0.24%	大買/大賣/
2023/07/21	41.2	31.69	48.6	31.65	32.30	-7.4	15,148	-0.05%
2023/07/20	41.1	30.84	21	30.81	30.70	20.1	14,276	0.14%
2023/07/19	102.2	31.98	46	31.59	30.80	56.2	13,783	0.41%	大買/
2023/07/18	92.5	32.28	91.3	32.98	33.25	1.2	12,585	0.01%
2023/07/17	33.1	29.90	48	29.62	30.25	-14.9	10,657	-0.14%
2023/07/14	45	29.32	50	30.04	30.45	-5	9,851	-0.05%
2023/07/13	79.1	29.72	80.3	29.47	29.00	-1.2	9,083	-0.01%
2023/07/12	28	28.02	27	28.01	28.10	1	8,336	0.01%
2023/07/11	35	27.91	51	28.01	28.00	-16	8,194	-0.20%
2023/07/10	33	27.81	26	28.09	27.65	7	8,027	0.09%
2023/07/07	4.2	26.72	4	26.68	26.60	0.2	8,024	0.00%
2023/07/06	22	28.06	65.1	28.05	27.50	-43.1	7,774	-0.55%
2023/07/05	82.2	27.28	102	26.82	27.55	-19.8	7,076	-0.28%	大賣/
2023/07/04	14	25.73	37	25.91	25.90	-23	6,408	-0.36%
2023/07/03	0	0.00	22	24.40	24.30	-22	5,833	-0.38%
2023/06/30	5	22.60	4	22.80	23.00	1	5,504	0.02%
2023/06/29	4	22.05	35	21.95	22.50	-31	5,433	-0.57%
2023/06/28	1	23.00	0	0.00	22.80	1	5,557	0.02%
2023/06/27	0	0.00	5	22.87	22.75	-5	5,579	-0.09%
2023/06/26	3	22.82	1	22.80	22.80	2	5,702	0.04%
2023/06/21	0	0.00	1	23.30	23.45	-1	5,727	-0.02%
2023/06/20	16	23.19	21	23.27	23.20	-5	5,728	-0.09%
2023/06/19	2	23.20	1	23.30	23.25	1	5,695	0.02%
2023/06/16	18	23.31	14	23.22	23.15	4	5,648	0.07%
2023/06/15	13	23.91	5	23.70	23.90	8	5,535	0.14%
2023/06/14	67	23.95	15	24.03	24.20	52	5,410	0.96%
2023/06/13	17	23.45	21	23.37	23.30	-4	5,251	-0.08%
2023/06/12	14	23.07	12	23.02	22.95	2	5,123	0.04%
2023/06/09	7	23.17	3	23.08	23.00	4	5,023	0.08%
2023/06/08	1	22.20	21	22.42	22.50	-20	4,730	-0.42%
2023/06/07	0	0.00	12	22.11	22.05	-12	4,611	-0.26%
2023/06/06	2	21.58	0	0.00	21.90	2	4,569	0.04%
2023/06/05	12	21.24	17	21.85	21.65	-5	4,642	-0.11%
2023/06/02	2	21.25	2	21.10	21.10	0	4,455	0.00%
2023/06/01	4	21.23	6	21.20	20.95	-2	4,403	-0.05%
2023/05/31	0	0.00	1	21.20	21.15	-1	4,377	-0.02%
2023/05/30	8	21.03	12	20.91	20.70	-4	4,251	-0.09%
2023/05/29	4	20.39	0	0.00	20.55	4	4,031	0.10%
2023/05/26	0	0.00	1	19.55	19.80	-1	3,892	-0.03%
2023/05/22	2	19.55	0	0.00	19.55	2	4,008	0.05%
2023/05/16	1	19.00	0	0.00	19.00	1	4,242	0.02%
2023/05/04	2	19.25	6	19.20	19.20	-4	4,823	-0.08%
2023/05/02	10	19.66	0	0.00	19.60	10	4,937	0.20%
2023/04/28	1	19.70	0	0.00	19.55	1	4,937	0.02%
2023/04/27	3	19.53	0	0.00	19.45	3	4,925	0.06%
2023/04/25	6	19.78	0	0.00	19.75	6	4,886	0.12%
2023/04/21	5	20.55	4	20.41	20.30	1	4,835	0.02%
2023/04/20	4	20.85	2	20.80	20.85	2	4,793	0.04%
2023/04/19	5	21.20	8	21.29	21.30	-3	4,767	-0.06%
2023/04/18	4	21.80	1	21.50	21.50	3	4,745	0.06%
2023/04/17	9	22.24	16.3	22.06	22.00	-7.3	4,654	-0.16%
2023/04/14	4	21.38	1	21.15	21.15	3	4,295	0.07%
2023/04/13	20	21.72	12	21.45	21.50	8	4,222	0.19%
2023/04/12	21	22.26	27	21.24	22.35	-6	4,060	-0.15%
2023/04/07	0	0.00	1	21.00	20.70	-1	3,632	-0.03%
2023/03/31	3	20.65	0	0.00	20.55	3	3,551	0.08%
2023/03/30	12	20.53	2	20.70	20.50	10	3,523	0.28%
2023/03/29	15	20.89	12	20.94	20.65	3	3,476	0.09%
2023/03/28	0	0.00	11	20.52	20.50	-11	3,280	-0.34%
2023/03/27	11	20.87	6	20.83	20.90	5	3,200	0.16%
2023/03/24	28	20.43	5	20.32	20.20	23	3,048	0.75%
2023/03/23	0	0.00	14	20.09	20.10	-14	2,977	-0.47%
2023/03/22	6	19.87	0	0.00	19.75	6	2,936	0.20%
2023/03/17	4	19.74	0	0.00	19.75	4	3,004	0.13%
2023/03/15	2	19.95	0	0.00	19.85	2	3,133	0.06%
2023/03/13	1	20.00	0	0.00	20.15	1	3,213	0.03%
2023/03/10	0	0.00	2	20.58	20.30	-2	3,243	-0.06%
2023/03/08	2	20.95	1	20.45	21.00	1	3,202	0.03%
2023/03/07	0	0.00	3	20.30	20.35	-3	3,044	-0.10%
2023/03/06	3	20.15	0	0.00	20.00	3	3,009	0.10%
2023/03/03	0	0.00	1.1	20.24	20.05	-1.1	2,986	-0.04%
2023/03/02	5	19.80	3	19.80	19.80	2	2,928	0.07%
2023/03/01	5	19.90	0	0.00	19.85	5	3,012	0.17%
2023/02/24	1	19.80	0	0.00	19.65	1	2,970	0.03%
2023/02/23	1	19.90	1	19.80	19.90	0	2,938	0.00%
2023/02/22	14	19.45	4	19.50	19.60	10	2,966	0.34%
2023/02/21	2	19.70	9	19.58	19.55	-7	2,966	-0.24%
2023/02/20	2	19.85	3	19.80	19.90	-1	3,043	-0.03%
2023/02/17	9	19.74	40	19.90	20.00	-31	3,226	-0.96%
2023/02/16	6	19.43	2	19.65	19.55	4	3,076	0.13%
2023/02/15	10	19.05	0	0.00	19.00	10	3,053	0.33%
2023/02/13	2	19.00	0	0.00	19.00	2	3,074	0.07%
2023/02/10	1	19.25	0	0.00	19.10	1	3,088	0.03%
2023/02/09	4	19.35	4	19.53	19.45	0	3,080	0.00%
2023/02/08	0	0.00	14	19.71	19.55	-14	3,110	-0.45%
2023/02/07	11	19.56	3	19.75	19.65	8	3,118	0.26%
2023/02/06	25	19.52	2	19.60	19.65	23	3,110	0.74%
2023/02/03	10	19.79	8	19.86	19.80	2	3,090	0.06%
2023/02/02	34	19.85	17	19.96	20.10	17	3,004	0.57%
2023/02/01	6	18.99	0	0.00	18.85	6	2,602	0.23%
2023/01/09	0	0.00	2	18.20	18.35	-2	2,474	-0.08%
2022/12/30	2	17.73	0	0.00	17.55	2	2,539	0.08%
2022/12/29	0	0.00	1	17.60	17.70	-1	2,536	-0.04%
2022/12/28	2	17.45	0	0.00	17.40	2	2,548	0.08%
2022/12/22	1	17.90	0	0.00	17.90	1	2,618	0.04%
2022/12/19	0	0.00	3	18.00	18.05	-3	2,641	-0.11%
2022/12/16	1	18.15	3	18.20	18.15	-2	2,647	-0.08%
2022/12/14	0	0.00	3	18.47	18.45	-3	2,659	-0.11%
2022/12/13	2	18.30	3	18.20	18.20	-1	2,666	-0.04%
2022/12/08	11	19.04	0	0.00	19.00	11	2,651	0.41%
2022/12/07	1	18.45	0	0.00	18.30	1	2,518	0.04%
2022/12/05	1	19.25	0	0.00	19.25	1	2,476	0.04%
2022/12/02	0	0.00	1	19.05	19.05	-1	2,456	-0.04%
2022/12/01	0	0.00	1	18.95	18.80	-1	2,420	-0.04%
2022/11/29	2	18.38	0	0.00	18.55	2	2,410	0.08%
2022/11/24	2	18.70	3	18.65	18.70	-1	2,438	-0.04%
2022/11/23	3	19.05	0.1	18.90	19.05	2.9	2,413	0.12%
2022/11/18	1	19.00	2	18.70	18.55	-1	2,545	-0.04%
2022/11/17	2	18.70	10	18.65	18.70	-8	2,492	-0.32%
2022/11/16	7	18.69	10	18.49	18.55	-3	2,530	-0.12%
2022/11/15	16	18.44	14	18.24	18.85	2	2,478	0.08%
2022/11/11	20	17.80	64	17.66	17.75	-44	2,440	-1.80%
2022/11/10	0	0.00	6	17.50	17.55	-6	2,592	-0.23%
2022/11/09	5	17.40	1	17.40	17.35	4	2,705	0.15%
2022/11/07	0	0.00	3.3	17.28	17.30	-3.3	2,897	-0.11%
2022/11/04	5	17.20	7	17.30	17.20	-2	2,971	-0.07%
2022/11/03	1	17.20	1	17.20	17.25	0	2,930	0.00%
2022/11/01	1	16.30	4	16.53	16.60	-3	2,923	-0.10%
2022/10/31	0	0.00	5	16.21	16.20	-5	3,047	-0.16%
2022/10/28	0	0.00	1	16.00	15.70	-1	3,114	-0.03%
2022/10/26	0	0.00	8	15.75	15.55	-8	3,179	-0.25%
2022/10/21	0	0.00	11	15.56	15.60	-11	3,266	-0.34%
2022/10/19	2	15.93	0	0.00	15.75	2	3,286	0.06%
2022/10/18	4	15.90	0	0.00	15.90	4	3,289	0.12%
2022/10/17	4	15.10	0	0.00	15.65	4	3,304	0.12%
2022/10/14	5	15.70	1	15.50	15.70	4	3,343	0.12%
2022/10/13	1	14.70	0	0.00	14.70	1	3,378	0.03%
2022/10/11	1	15.90	1	15.95	15.90	0	3,361	0.00%
2022/10/07	1	17.05	0	0.00	17.00	1	3,350	0.03%
2022/10/05	0	0.00	8	17.10	17.10	-8	3,339	-0.24%
2022/10/04	5	16.79	5	16.55	16.85	0	3,317	0.00%
2022/10/03	7	16.40	0	0.00	16.35	7	3,300	0.21%
2022/09/28	1	16.00	1	15.80	15.40	0	3,298	0.00%
2022/09/26	2	16.38	0	0.00	15.90	2	3,302	0.06%
2022/09/23	0	0.00	2	17.45	17.10	-2	3,315	-0.06%
2022/09/21	3	17.08	0	0.00	17.10	3	3,337	0.09%
2022/09/20	0	0.00	2	17.40	17.25	-2	3,333	-0.06%
2022/09/16	1	17.80	0	0.00	17.75	1	3,338	0.03%
2022/09/15	2	18.00	300	17.80	17.80	-298	3,348	-8.90%	大賣/鉅額交易
2022/09/13	5	18.00	28	17.89	17.85	-23	3,350	-0.69%
2022/09/12	0	0.00	200	17.75	17.75	-200	3,389	-5.90%	大賣/鉅額交易
2022/09/08	3	17.70	3	17.80	17.80	0	3,423	0.00%
2022/09/05	6	17.78	4	17.85	17.70	2	3,407	0.06%
2022/09/02	1	18.30	0	0.00	18.20	1	3,390	0.03%
2022/09/01	0	0.00	12	18.35	18.35	-12	3,386	-0.35%
2022/08/31	20	18.40	0	0.00	18.60	20	3,375	0.59%
2022/08/30	0	0.00	5	18.40	18.45	-5	3,360	-0.15%
2022/08/29	20.1	18.53	20	18.35	18.30	0.1	3,335	0.00%
2022/08/26	27	19.05	20.1	19.25	19.10	6.9	3,304	0.21%
2022/08/25	4	18.77	0	0.00	18.75	4	3,157	0.13%
2022/08/24	0	18.45	4	18.48	18.45	-4	3,140	-0.13%
2022/08/23	31	18.45	2	18.40	18.45	29.1	3,237	0.90%
2022/08/22	31	18.85	4	18.80	18.80	27	3,290	0.82%
2022/08/19	501	18.80	6	18.73	18.80	495	3,341	14.81%	大買/鉅額交易
2022/08/18	13.1	18.43	2	18.23	18.50	11.1	3,220	0.34%
2022/08/17	2	17.95	8	18.21	18.25	-6	3,128	-0.19%
2022/08/16	8	17.53	9	17.61	17.75	-1	2,945	-0.03%
2022/08/15	1	17.20	3	17.40	17.50	-2	2,815	-0.07%
2022/08/12	8	17.13	3	17.23	17.10	5	2,756	0.18%
2022/08/11	0	0.00	2	16.65	16.85	-2	2,625	-0.08%
2022/08/10	2	15.95	0	0.00	15.95	2	2,589	0.08%
2022/08/09	2	16.00	0	0.00	16.00	2	2,649	0.08%
2022/08/08	2	16.10	0	0.00	16.20	2	2,689	0.07%
2022/08/05	8	16.37	0	0.00	16.25	8	2,775	0.29%
2022/08/04	1	16.25	0	0.00	16.20	1	2,683	0.04%
2022/08/01	4	16.34	3	16.35	16.25	1	2,634	0.04%
2022/07/29	11	16.29	18	16.30	16.40	-7	2,662	-0.26%
2022/07/28	9	15.72	0	0.00	15.95	9	2,638	0.34%
2022/07/27	0	15.30	0	0.00	15.80	0	2,603	0.00%
2022/07/21	1	15.85	0	0.00	15.90	1	2,630	0.04%
2022/07/15	0	0.00	0	16.15	16.15	0	2,547	0.00%
2022/07/14	0	0.00	0	15.65	16.10	0	2,543	0.00%
2022/07/13	0	0.00	0	15.70	15.65	0	2,542	0.00%
2022/07/04	1	15.20	1	15.55	15.25	0	2,572	0.00%
2022/07/01	0	0.00	0	16.05	15.30	0	2,570	0.00%
2022/06/29	0	0.00	2	16.95	17.10	-2	2,499	-0.08%
2022/06/28	1	17.25	0	0.00	17.20	1	2,495	0.04%
2022/06/23	2	17.05	2	16.85	16.80	0	2,483	0.00%
2022/06/22	5	18.00	0	0.00	17.00	5	2,467	0.20%
2022/06/20	1	17.40	0	0.00	17.00	1	2,451	0.04%
2022/06/17	0	0.00	5	17.97	17.80	-5	2,430	-0.21%
2022/06/16	1	19.35	0	0.00	18.50	1	2,392	0.04%
2022/06/14	1	19.05	0	0.00	19.05	1	2,404	0.04%
2022/06/13	0	19.65	1	19.40	19.10	-1	2,397	-0.04%
2022/06/10	1	20.25	10	20.20	20.00	-9	2,386	-0.38%
2022/06/09	1	20.60	0.2	20.50	20.60	0.8	2,374	0.03%
2022/06/02	8	21.03	1	21.15	21.10	7	2,449	0.29%
2022/06/01	6.1	21.17	3	21.12	21.05	3.1	2,476	0.12%
2022/05/31	30	21.53	22.1	21.24	21.30	7.9	2,446	0.32%
2022/05/30	9	20.92	2	20.93	21.15	7	2,343	0.30%
2022/05/27	7	20.79	7	20.40	20.65	0	2,236	0.00%
2022/05/26	0.1	20.25	0.5	20.25	20.00	-0.4	2,153	-0.02%
2022/05/23	0	0.00	2	20.60	20.25	-2	2,221	-0.09%
2022/05/20	1	20.50	0	0.00	20.50	1	2,231	0.04%
2022/05/19	10	20.70	5	20.20	20.65	5	2,222	0.23%
2022/05/18	2	20.85	0	0.00	20.40	2	2,193	0.09%
2022/05/17	5	20.60	5	20.40	20.65	0	2,167	0.00%
2022/05/16	5	20.15	12	20.11	20.00	-7	2,114	-0.33%
2022/05/13	6	20.28	1	20.30	20.10	5	2,068	0.24%
2022/05/12	1	19.75	5	19.60	19.70	-4	1,991	-0.20%
2022/05/11	5	19.63	0	0.00	19.70	5	1,957	0.26%
2022/05/09	0	0.00	4	19.81	19.30	-4	1,956	-0.20%
2022/05/06	1	19.85	0	0.00	20.40	1	1,947	0.05%
2022/05/05	3	20.02	1	19.70	19.95	2	1,911	0.10%
2022/04/28	0.1	18.90	1	19.00	18.75	-0.9	2,024	-0.04%
2022/04/27	2	18.50	0	0.00	18.70	2	2,042	0.10%
2022/04/26	1	19.10	1	19.10	18.95	0	2,014	0.00%
2022/04/25	1	18.75	3	18.73	18.65	-2	2,092	-0.10%
2022/04/21	0	0.00	1	20.15	20.00	-1	2,135	-0.05%
2022/04/20	1	20.05	1	20.10	20.10	0	2,148	0.00%
2022/04/19	1	19.90	0	20.05	19.85	1	2,199	0.05%
2022/04/18	5	19.75	4	20.00	19.70	1	2,256	0.04%
2022/04/15	2	20.03	1	20.10	19.95	1	2,276	0.04%
2022/04/14	12	20.45	0	0.00	20.40	12	2,340	0.51%
2022/04/13	1	20.35	0	0.00	20.70	1	2,392	0.04%
2022/04/12	1	20.40	0	0.00	20.20	1	2,452	0.04%
2022/04/11	1	20.40	3	20.70	20.45	-2	2,480	-0.08%
2022/04/07	1	21.00	2	21.05	21.00	-1	2,695	-0.04%
2022/04/06	1	21.75	0	0.00	21.70	1	2,729	0.04%
2022/04/01	1	22.20	0	0.00	22.30	1	2,800	0.04%
2022/03/29	0	0.00	3	22.85	22.75	-3	3,600	-0.08%
2022/03/25	0	0.00	10	23.03	22.80	-10	3,660	-0.27%
2022/03/24	6	22.57	8	22.69	22.80	-2	3,678	-0.05%
2022/03/22	1	22.90	10	23.00	22.95	-9	3,750	-0.24%
2022/03/21	0	0.00	1	22.50	22.45	-1	3,745	-0.03%
2022/03/18	0	0.00	2	22.10	22.50	-2	3,815	-0.05%
2022/03/17	3	21.50	9	21.77	22.05	-6	3,936	-0.15%
2022/03/16	1	21.30	0	0.00	21.10	1	3,959	0.03%
2022/03/10	15	21.80	12	21.80	21.90	3	4,678	0.06%
2022/03/09	5	21.25	0	0.00	21.30	5	4,772	0.10%
2022/03/08	5	21.82	1	21.10	20.90	4	5,123	0.08%
2022/03/07	1	22.30	0	0.00	22.20	1	5,222	0.02%
2022/03/04	5	23.05	0	0.00	23.05	5	5,277	0.09%
2022/03/03	10	23.49	2	23.35	23.35	8	5,345	0.15%
2022/03/02	1	23.20	1	23.00	23.40	0	5,427	0.00%
2022/02/25	0	0.00	1	23.05	22.70	-1	5,533	-0.02%
2022/02/24	4	22.55	3	22.63	22.35	1	5,639	0.02%
2022/02/23	1	23.15	2	23.25	23.20	-1	5,791	-0.02%
2022/02/21	0	23.65	0	0.00	23.65	0	5,954	0.00%
2022/02/17	1	23.75	0	0.00	23.65	1	6,127	0.02%
2022/02/14	12	23.12	0	0.00	23.20	12	6,539	0.18%
2022/02/11	0	0.00	1	24.05	24.05	-1	6,605	-0.02%
2022/02/10	1	24.65	0	0.00	24.50	1	6,711	0.01%
2022/02/09	4	23.65	0	0.00	24.20	4	6,795	0.06%
2022/02/07	1	23.20	0	0.00	23.25	1	6,914	0.01%
2022/01/26	5	22.84	2	22.70	22.70	3	7,002	0.04%
2022/01/25	3	23.00	0.1	22.80	22.70	2.9	7,087	0.04%
2022/01/21	15	23.73	0	0.00	23.60	15	7,435	0.20%
2022/01/20	1	24.10	0.6	24.35	24.35	0.4	7,539	0.01%
2022/01/19	1	24.30	0	0.00	24.30	1	7,641	0.01%
2022/01/18	2	25.20	1	25.15	24.65	1	7,734	0.01%
2022/01/17	3	24.50	10	24.40	24.60	-7	7,680	-0.09%
2022/01/14	11	23.61	6	23.63	23.90	5	7,718	0.06%
2022/01/13	1	24.30	1	24.45	24.20	0	7,744	0.00%
2022/01/11	4	24.31	20	24.31	24.40	-16	7,860	-0.20%
2022/01/10	2	24.83	0	0.00	24.80	2	7,841	0.03%
2022/01/07	1	24.85	2	25.00	24.85	-1	7,898	-0.01%
2022/01/06	5	25.39	21	25.26	25.65	-16	7,954	-0.20%
2022/01/05	4	25.53	1	25.45	25.40	3	7,983	0.04%
2022/01/04	7	25.99	0	0.00	25.90	7	7,991	0.09%
2022/01/03	0	0.00	10	25.98	26.00	-10	8,047	-0.12%
2021/12/30	13	26.50	4	26.51	26.50	9	8,119	0.11%
2021/12/29	1	25.90	23	25.90	25.90	-22	8,022	-0.27%
2021/12/28	4	26.44	2	26.45	26.10	2	8,111	0.02%
2021/12/27	22	26.50	35	26.27	26.30	-13	8,177	-0.16%
2021/12/24	48	26.60	5	26.54	26.10	43	8,241	0.52%
2021/12/23	12	25.70	18	25.48	26.00	-6	7,860	-0.08%
2021/12/22	13	24.97	2	25.20	24.95	11	8,015	0.14%
2021/12/21	17	25.00	0	0.00	24.95	17	8,057	0.21%
2021/12/20	1	24.95	9	25.05	25.00	-8	8,097	-0.10%
2021/12/16	7	25.71	1	25.95	25.80	6	8,364	0.07%
2021/12/14	3	25.35	0	0.00	25.30	3	8,502	0.04%
2021/12/13	7	26.68	6	26.62	26.25	1	8,512	0.01%
2021/12/09	11.1	26.37	18	26.76	25.95	-6.9	8,501	-0.08%
2021/12/08	1	26.55	15	26.67	26.65	-14	8,413	-0.17%
2021/12/07	36	26.36	88	26.44	26.95	-52	8,399	-0.62%
2021/12/06	4	25.45	4	25.60	25.75	0	8,303	0.00%
2021/12/03	3	25.87	17	25.93	25.85	-14	8,521	-0.16%
2021/12/02	23	26.11	22	26.09	25.55	1	8,803	0.01%
2021/12/01	14	25.55	11	25.39	25.70	3	9,548	0.03%
2021/11/30	2	24.90	11	24.95	25.00	-9	10,084	-0.09%
2021/11/29	3	23.42	2	23.25	23.80	1	10,567	0.01%
2021/11/26	26	24.21	59	23.92	23.80	-33	10,922	-0.30%
2021/11/25	21	25.07	16	24.83	24.65	5	11,169	0.04%
2021/11/24	0	0.00	6	24.76	25.10	-6	11,330	-0.05%
2021/11/23	5	25.16	14	25.10	24.85	-9	11,723	-0.08%
2021/11/22	21	25.90	6	25.90	25.70	15	11,838	0.13%
2021/11/19	4	25.44	8	25.35	25.30	-4	12,071	-0.03%
2021/11/18	13	25.41	3	25.73	25.35	10	12,392	0.08%
2021/11/17	5	25.97	1	25.95	25.85	4	12,602	0.03%
2021/11/16	3	25.78	13	25.52	25.50	-10	12,816	-0.08%
2021/11/15	7	25.87	11	25.90	25.75	-4	13,149	-0.03%
2021/11/12	13	25.40	1	25.35	25.40	12	13,512	0.09%
2021/11/11	14	25.95	19	26.07	25.90	-5	13,878	-0.04%
2021/11/10	3	25.30	3	25.35	25.85	0	14,082	0.00%
2021/11/09	11	25.64	23	25.65	25.50	-12	14,523	-0.08%
2021/11/08	1	25.25	1	25.35	25.30	0	14,856	0.00%
2021/11/05	12	24.99	22	25.12	25.05	-10	15,420	-0.06%
2021/11/04	6	25.23	10	25.10	24.85	-4	16,066	-0.02%
2021/11/03	25	24.85	11	24.99	24.80	14	16,887	0.08%
2021/11/02	9	24.94	20	25.05	24.60	-11	17,873	-0.06%
2021/11/01	27	25.48	4	25.25	25.20	23	19,361	0.12%
2021/10/29	10	24.92	24	24.87	24.80	-14	20,593	-0.07%
2021/10/28	26	25.15	15	25.29	25.30	11	21,082	0.05%
2021/10/27	0	0.00	11	24.95	24.85	-11	23,640	-0.05%
2021/10/26	5	24.82	2	24.55	24.20	3	24,613	0.01%
2021/10/25	2	24.73	2	24.78	24.85	0	24,828	0.00%
2021/10/22	2	24.70	3	24.42	24.70	-1	25,269	0.00%
2021/10/21	3	24.47	2	24.50	24.35	1	25,652	0.00%
2021/10/20	1	24.45	8	24.28	24.70	-7	26,475	-0.03%
2021/10/19	11	24.35	3	24.30	24.20	8	27,356	0.03%
2021/10/18	2	24.05	2	23.95	23.55	0	27,947	0.00%
2021/10/15	0	0.00	3	24.17	24.05	-3	28,306	-0.01%
2021/10/14	12	23.58	0	0.00	23.35	12	28,607	0.04%
2021/10/13	2	23.10	5	22.88	22.90	-3	28,736	-0.01%
2021/10/12	0	0.00	1	23.70	23.65	-1	28,824	0.00%
2021/10/08	0	0.00	1	24.25	24.30	-1	28,979	0.00%
2021/10/07	3	24.50	6.1	24.31	24.50	-3.1	29,468	-0.01%
2021/10/06	15	23.85	1	23.75	23.35	14	30,035	0.05%
2021/10/05	0	0.00	7	22.66	24.00	-7	30,507	-0.02%
2021/10/04	12	23.54	42.2	23.43	23.15	-30.2	30,659	-0.10%
2021/10/01	19	24.07	59	24.70	24.00	-40	31,560	-0.13%
2021/09/30	47	25.31	47	24.81	25.40	0	31,833	0.00%
2021/09/29	34	24.70	14.1	24.76	24.45	19.9	31,939	0.06%
2021/09/28	5	26.54	4	26.55	26.30	1	31,987	0.00%
2021/09/27	4	26.78	10	26.70	26.75	-6	32,062	-0.02%
2021/09/24	40	27.53	2	27.50	27.10	38	32,188	0.12%
2021/09/23	7	27.04	32	27.03	27.00	-25	32,151	-0.08%
2021/09/22	41	26.01	26	25.98	26.05	15	32,242	0.05%
2021/09/17	2	26.70	6	26.78	26.90	-4	32,593	-0.01%
2021/09/16	24	26.75	0	0.00	26.50	24	32,894	0.07%
2021/09/15	19	26.72	6	26.75	26.55	13	33,411	0.04%
2021/09/14	0	0.00	0	27.30	27.05	0	33,577	0.00%
2021/09/13	0	0.00	114	27.60	27.30	-114	33,755	-0.34%	大賣/鉅額交易
2021/09/10	135	27.63	243	27.80	27.85	-108	33,973	-0.32%	大買/大賣/鉅額交易
2021/09/09	18	27.43	31	27.56	27.95	-13	34,599	-0.04%
2021/09/08	11	27.09	7	27.66	26.80	4	34,685	0.01%
2021/09/07	45	27.89	17	28.19	27.70	28	34,619	0.08%
2021/09/06	335	29.70	57	29.69	28.90	278	34,423	0.81%	大買/鉅額交易
2021/09/03	40.2	29.12	60	29.14	29.40	-19.8	33,588	-0.06%
2021/09/02	38	28.53	12	28.78	27.90	26	33,244	0.08%
2021/09/01	29	28.41	38	28.63	29.00	-9	33,869	-0.03%
2021/08/31	6	27.84	24	27.96	28.45	-18	34,248	-0.05%
2021/08/30	8	27.50	40	27.45	27.60	-32	35,891	-0.09%
2021/08/27	54	27.48	25	27.45	27.00	29	35,986	0.08%
2021/08/26	37.2	26.97	31	27.13	27.15	6.2	35,694	0.02%
2021/08/25	16	27.16	14	27.20	27.15	2	35,638	0.01%
2021/08/24	40	26.46	27	26.62	26.45	13	35,385	0.04%
2021/08/23	42	26.71	32	26.68	26.85	10	35,266	0.03%
2021/08/20	40	25.64	28	25.63	25.45	12	35,380	0.03%
2021/08/19	47	25.91	21	26.03	25.20	26	35,169	0.07%
2021/08/18	31	26.67	222	26.03	27.35	-191	35,150	-0.54%	大賣/鉅額交易
2021/08/17	56	26.85	33	26.42	25.40	23	34,874	0.07%
2021/08/16	18	27.52	17	27.42	27.25	1	34,484	0.00%
2021/08/13	49.1	28.70	11	28.14	27.55	38.1	34,199	0.11%
2021/08/12	28	29.21	48.2	29.33	29.70	-20.2	33,748	-0.06%
2021/08/11	58.2	29.07	38.1	29.14	28.25	20.1	33,401	0.06%
2021/08/10	59.3	29.72	52.2	29.61	29.80	7.1	32,830	0.02%
2021/08/09	41.1	31.50	19	31.16	30.50	22.1	32,282	0.07%
2021/08/06	103	31.83	97.1	31.95	31.00	5.9	31,464	0.02%	大買/
2021/08/05	550	31.77	339.3	32.22	32.45	210.7	30,545	0.69%	大買/大賣/鉅額交易
2021/08/04	63.4	29.91	119.4	29.88	30.70	-56	29,210	-0.19%	大賣/
2021/08/03	41	27.91	33	27.99	28.20	8	28,117	0.03%
2021/08/02	209.2	27.17	156.1	27.32	27.50	53.2	27,503	0.19%	大買/大賣/
2021/07/30	12.1	26.00	75	26.25	27.00	-63	25,245	-0.25%
2021/07/29	34	24.79	43	24.57	24.55	-9	24,347	-0.04%
2021/07/28	6	23.46	43	24.45	24.75	-37	24,346	-0.15%
2021/07/27	60	24.87	30	24.67	24.40	30	24,156	0.12%
2021/07/26	44.1	24.88	320	24.53	25.00	-275.9	23,886	-1.16%	大賣/鉅額交易
2021/07/23	55	23.79	19	24.12	24.15	36	23,118	0.16%
2021/07/22	9	23.38	53	23.02	23.25	-44	22,343	-0.20%
2021/07/21	6	22.35	12	22.58	22.25	-6	21,957	-0.03%
2021/07/20	32	22.93	7	22.74	22.85	25	22,620	0.11%
2021/07/19	21	23.00	103	22.75	22.90	-82	22,383	-0.37%	大賣/
2021/07/16	7.9	22.44	33	22.45	22.55	-25.1	22,393	-0.11%
2021/07/15	7	22.11	27	22.01	22.45	-20	22,426	-0.09%
2021/07/14	22	22.32	21	22.92	22.05	1	22,276	0.00%
2021/07/13	44	23.17	50	23.03	21.90	-6	21,952	-0.03%
2021/07/12	434	22.70	36.3	22.47	22.55	397.7	21,901	1.82%	大買/鉅額交易
2021/07/09	29	21.32	17	21.22	21.25	12	21,430	0.06%
2021/07/08	64	22.32	50.7	22.46	22.10	13.3	21,306	0.06%
2021/07/07	16	21.40	18	21.59	21.60	-2	20,705	-0.01%
2021/07/06	11	21.18	8	21.12	21.10	3	20,428	0.01%
2021/07/05	23	21.13	22	21.29	21.40	1	20,435	0.00%
2021/07/02	3	20.55	3	20.63	20.75	0	20,243	0.00%
2021/07/01	0	0.00	1	20.10	20.05	-1	20,198	0.00%
2021/06/30	31	20.89	4	20.94	20.65	27	20,123	0.13%
2021/06/29	10	20.84	0	0.00	20.80	10	20,050	0.05%
2021/06/28	5	21.42	24	20.64	21.50	-19	19,872	-0.10%
2021/06/25	28	21.66	38	21.44	21.20	-10	19,575	-0.05%
2021/06/24	51	21.68	56.7	21.83	21.90	-5.7	19,586	-0.03%
2021/06/23	2	21.20	51	21.13	21.20	-49	19,012	-0.26%
2021/06/22	15	21.21	9.3	20.91	20.85	5.7	18,815	0.03%
2021/06/21	13	21.03	9	21.03	21.10	4	18,556	0.02%
2021/06/18	44	21.25	37	21.28	21.15	7	18,306	0.04%
2021/06/17	24	20.07	16	20.29	20.70	8	17,562	0.05%
2021/06/16	0	0.00	85	19.84	19.55	-85	17,265	-0.49%
2021/06/15	30	20.32	12	20.25	20.30	18	17,185	0.10%
2021/06/11	0	0.00	5	20.13	20.25	-5	17,056	-0.03%
2021/06/10	48	20.21	62.4	20.00	20.05	-14.4	16,827	-0.09%
2021/06/09	33	20.80	29	20.75	20.25	4	16,598	0.02%
2021/06/08	60	19.17	74.1	19.70	20.00	-14.1	15,448	-0.09%
2021/06/07	116	19.94	42	20.20	19.10	74	14,704	0.50%	大買/
2021/06/04	2	18.88	34	18.54	18.85	-32	12,765	-0.25%
2021/06/03	16	18.45	20	18.41	18.55	-4	12,534	-0.03%
2021/06/02	1	18.00	9	18.12	18.30	-8	12,459	-0.06%
2021/06/01	2	18.50	15	18.42	18.15	-13	12,309	-0.11%
2021/05/31	0	0.00	17	17.98	18.10	-17	12,215	-0.14%
2021/05/28	15	17.96	2	17.70	17.90	13	12,079	0.11%
2021/05/27	35	17.28	0	0.00	17.40	35	11,834	0.30%
2021/05/26	5	17.50	30	17.58	17.45	-25	12,021	-0.21%
2021/05/25	24	16.73	2	16.95	16.90	22	11,871	0.19%
2021/05/24	20	16.09	0	0.00	16.20	20	11,893	0.17%
2021/05/21	22	15.69	0	0.00	15.95	22	11,990	0.18%
2021/05/18	1.1	14.80	10	14.85	14.85	-8.9	12,710	-0.07%
2021/05/17	15	13.53	0	0.00	13.50	15	12,766	0.12%
2021/05/14	5	14.80	1	15.05	15.00	4	12,651	0.03%
2021/05/13	3	14.20	0	0.00	14.95	3	12,573	0.02%
2021/05/12	12	15.29	13	15.15	15.35	-1	12,516	-0.01%
2021/05/11	45	17.01	0	0.00	16.80	45	12,440	0.36%
2021/05/10	5	18.20	0	0.00	18.25	5	12,215	0.04%
2021/05/07	1	18.06	29	18.36	18.50	-28	12,300	-0.23%
2021/05/06	15	17.74	12	17.67	17.35	3	12,033	0.02%
2021/05/05	47	17.98	33	17.51	17.20	14	11,972	0.12%
2021/05/04	10	16.90	0	0.00	17.95	10	11,738	0.09%
2021/05/03	10	17.60	0	0.00	17.45	10	11,586	0.09%
2021/04/29	13	18.22	0	0.00	18.35	13	11,555	0.11%
2021/04/28	10	18.45	0.1	18.50	18.60	9.9	11,575	0.09%
2021/04/27	4	18.39	25	18.25	18.70	-21	11,956	-0.18%
2021/04/26	28	19.03	57	18.53	18.35	-29	11,894	-0.24%
2021/04/23	0	0.00	10	17.75	17.90	-10	10,913	-0.09%
2021/04/22	50	17.84	30	17.80	17.70	20	10,871	0.18%
2021/04/21	1	17.90	15	18.07	18.15	-14	10,717	-0.13%
2021/04/20	2	17.70	7	17.60	17.80	-5	10,607	-0.05%
2021/04/19	20	17.77	21	17.74	17.90	-1	10,772	-0.01%
2021/04/16	45	18.28	31	18.17	18.30	14	10,727	0.13%
2021/04/15	0	0.00	12	17.52	17.60	-12	10,181	-0.12%
2021/04/14	16	17.02	0	0.00	17.20	16	10,212	0.16%
2021/04/13	6	18.28	13	18.32	17.25	-7	10,776	-0.06%
2021/04/12	13	17.85	6	17.83	17.70	7	10,629	0.07%
2021/04/09	3	17.65	23	17.57	17.45	-20	10,559	-0.19%
2021/04/08	5	17.15	6.1	17.10	17.10	-1.1	10,354	-0.01%
2021/04/07	5	16.85	1	17.00	17.05	4	10,264	0.04%
2021/04/06	6	16.80	1	17.00	16.90	5	10,321	0.05%
2021/04/01	0	0.00	13	16.41	16.40	-13	10,648	-0.12%
2021/03/31	3	16.52	1	16.50	16.50	2	10,624	0.02%
2021/03/30	14	16.88	2	17.05	16.85	12	10,614	0.11%
2021/03/29	3	16.97	8	17.09	17.30	-5	10,541	-0.05%
2021/03/26	5	16.15	0	0.00	16.20	5	10,275	0.05%
2021/03/25	0	16.30	0	0.00	16.10	0	10,421	0.00%
2021/03/24	1	16.25	0	0.00	16.30	1	10,583	0.01%
2021/03/23	4	16.30	0	0.00	16.30	4	10,945	0.04%
2021/03/22	0	0.00	10	16.40	16.55	-10	10,920	-0.09%
2021/03/19	3	16.25	1	16.25	16.20	2	10,917	0.02%
2021/03/18	3	16.60	0	0.00	16.35	3	10,952	0.03%
2021/03/17	3	16.10	0	0.00	16.15	3	10,932	0.03%
2021/03/16	10	16.45	1	16.30	16.20	9	10,972	0.08%
2021/03/15	0	0.00	3	16.40	16.40	-3	11,028	-0.03%
2021/03/12	0	16.45	0	0.00	16.20	0	11,001	0.00%
2021/03/11	1	16.05	3	16.25	16.45	-2	11,198	-0.02%
2021/03/10	5	16.00	0	0.00	16.05	5	11,412	0.04%
2021/03/09	2	15.80	5	15.90	16.15	-3	11,809	-0.03%
2021/03/08	0	16.60	0	0.00	16.15	0	12,319	0.00%
2021/03/04	6	16.91	3	16.80	16.90	3	12,551	0.02%
2021/03/03	3	17.30	0	0.00	17.15	3	12,544	0.02%
2021/03/02	9	17.47	5	17.88	17.25	4	12,463	0.03%
2021/02/26	7	17.61	4	17.34	17.85	3	12,353	0.02%
2021/02/25	1	16.80	18.4	17.24	17.40	-17.4	12,371	-0.14%
2021/02/24	6	16.76	0	0.00	16.60	6	12,317	0.05%
2021/02/23	11	17.49	7	17.49	17.35	4	12,135	0.03%
2021/02/22	20	17.53	34	17.87	17.85	-14	11,991	-0.12%
2021/02/19	13	16.42	46	16.68	16.90	-33	11,580	-0.28%
2021/02/18	14	16.20	0	0.00	16.10	14	11,194	0.13%
2021/02/17	7	16.15	4.1	16.13	16.15	2.9	11,239	0.03%
2021/02/05	2	15.30	0	0.00	15.35	2	11,055	0.02%
2021/02/04	3	15.45	3	15.18	15.20	0	11,021	0.00%
2021/02/03	0	0.00	5	15.60	15.35	-5	11,030	-0.05%
2021/02/02	6	15.00	11	15.19	15.55	-5	11,050	-0.05%
2021/02/01	0	0.00	11	14.51	14.80	-11	10,866	-0.10%
2021/01/29	20	15.16	16	15.43	14.75	4	10,852	0.04%
2021/01/28	5	14.94	9	14.99	15.15	-4	10,602	-0.04%
2021/01/27	4	15.65	11.6	15.41	15.40	-7.6	10,447	-0.07%
2021/01/26	3	15.78	4	15.95	15.80	-1	10,312	-0.01%
2021/01/25	25	16.03	4	16.15	16.10	21	10,241	0.21%
2021/01/22	32	16.38	32	16.45	16.45	0	10,108	0.00%
2021/01/21	1.3	16.53	36	16.36	16.05	-34.7	9,980	-0.35%
2021/01/20	53	17.26	49	16.72	16.45	4	9,854	0.04%
2021/01/19	42	16.24	46	16.33	16.40	-4	9,414	-0.04%
2021/01/18	7	15.66	9	15.88	15.80	-2	9,220	-0.02%
2021/01/15	7	16.17	15	16.12	15.75	-8	9,153	-0.09%
2021/01/14	8	16.28	3	16.30	16.30	5	9,056	0.06%
2021/01/13	0	0.00	3	16.00	16.05	-3	8,970	-0.03%
2021/01/12	13	16.27	14	15.71	15.80	-1	8,918	-0.01%
2021/01/11	6.1	16.22	7	16.29	16.05	-0.9	8,857	-0.01%
2021/01/08	10	15.50	3	15.50	15.55	7	8,787	0.08%
2021/01/07	7	15.84	3	15.97	15.85	4	8,952	0.04%
2021/01/06	14	16.54	21	16.08	15.80	-7	8,913	-0.08%
2021/01/05	4	16.05	14	15.84	16.10	-10	8,190	-0.12%
2021/01/04	30	15.25	0	0.00	15.35	30	7,915	0.38%
2020/12/31	0	0.00	44.2	15.05	15.05	-44.2	7,850	-0.56%
2020/12/30	2	15.30	29	15.29	15.25	-27	7,787	-0.35%
2020/12/29	13	15.68	17	15.61	15.50	-4	7,718	-0.05%
2020/12/28	34	15.90	11	15.80	15.95	23	7,597	0.30%
2020/12/25	0	0.00	13	14.98	14.90	-13	7,158	-0.18%
2020/12/24	31	14.95	34	14.86	15.00	-3	7,093	-0.04%
2020/12/23	3	14.95	9	14.97	15.00	-6	7,040	-0.09%
2020/12/22	26	14.82	2	14.70	14.60	24	7,008	0.34%
2020/12/21	18	15.00	11	14.82	15.15	7	6,900	0.10%
2020/12/18	31.2	14.95	9	15.08	15.05	22.2	6,758	0.33%
2020/12/17	9	14.94	4	14.98	14.85	5	6,558	0.08%
2020/12/16	0	0.00	1	14.25	14.35	-1	6,199	-0.02%
2020/12/15	0	0.00	424	14.25	14.10	-424	6,184	-6.86%	大賣/鉅額交易
2020/12/14	3	14.47	13	14.53	14.40	-10	6,155	-0.16%
2020/12/11	3	14.00	6	14.10	14.15	-3	6,124	-0.05%
2020/12/10	23	14.28	0	0.00	14.30	23	6,124	0.38%
2020/12/09	1	14.55	10	14.80	14.70	-9	6,031	-0.15%
2020/12/08	3	14.60	0	0.00	14.65	3	5,970	0.05%
2020/12/07	454	15.15	5	14.81	14.85	449	5,900	7.61%	大買/鉅額交易
2020/12/04	36	14.42	19	14.47	14.65	17	5,694	0.30%
2020/12/03	15	14.60	13.4	14.41	14.25	1.6	5,445	0.03%
2020/12/02	22	14.50	33.7	14.84	15.00	-11.7	5,057	-0.23%
2020/12/01	7	13.06	2.2	13.32	13.65	4.8	4,509	0.11%
2020/11/30	12	13.31	12	13.39	13.20	0	4,363	0.00%
2020/11/27	0.2	12.85	0	0.00	12.95	0.2	4,207	0.00%
2020/11/26	1	12.90	3	12.85	12.80	-2	4,154	-0.05%
2020/11/25	0	0.00	10	12.65	12.60	-10	4,120	-0.24%
2020/11/24	2	12.43	52	12.62	12.60	-50	4,073	-1.23%
2020/11/23	50	12.33	1	12.30	12.35	49	3,774	1.30%
2020/11/20	0	0.00	5	12.06	12.15	-5	3,602	-0.14%
2020/11/19	16	11.80	2	12.00	11.80	14	3,577	0.39%
2020/11/18	0	0.00	4	11.88	11.90	-4	3,522	-0.11%
2020/11/16	13	11.62	69	11.66	11.75	-56	3,527	-1.59%
2020/11/11	2	11.25	0	0.00	11.25	2	3,428	0.06%
2020/11/10	13	11.46	4	11.49	11.45	9	3,445	0.26%
2020/11/06	4	11.16	1	11.25	11.15	3	3,354	0.09%
2020/11/02	1	11.15	0	0.00	11.00	1	3,478	0.03%
2020/10/30	2	11.15	0	0.00	11.05	2	3,487	0.06%
2020/10/28	0	0.00	5	11.25	11.35	-5	3,543	-0.14%
2020/10/27	5.1	11.74	0	0.00	11.50	5.1	3,574	0.14%
2020/10/22	6	11.29	0	0.00	11.30	6	3,503	0.17%
2020/10/20	1	11.50	0	0.00	11.55	1	3,569	0.03%
2020/10/19	5	11.65	3	11.65	11.60	2	3,593	0.06%
2020/10/16	4	11.95	0	0.00	11.80	4	3,484	0.11%
2020/10/15	0	0.00	6	11.68	11.95	-6	3,391	-0.18%
2020/10/14	0	0.00	4	11.20	11.00	-4	3,170	-0.13%
2020/10/05	3	10.55	0	0.00	10.60	3	3,403	0.09%
2020/09/30	1	10.10	500	10.02	10.20	-499	3,412	-14.62%	大賣/鉅額交易
2020/09/28	0	0.00	1	10.30	10.25	-1	3,499	-0.03%
2020/09/25	3	10.03	0	0.00	10.15	3	3,570	0.08%
2020/09/24	0	0.00	1	10.45	10.50	-1	3,693	-0.03%
2020/09/23	4	10.70	0	0.00	10.75	4	3,775	0.11%
2020/09/17	1	11.15	0	0.00	11.15	1	3,807	0.03%
2020/09/16	4	11.13	1	11.10	11.00	3	3,812	0.08%
2020/09/15	0	0.00	2	11.20	11.10	-2	3,821	-0.05%
2020/09/10	0	0.00	0	10.80	10.85	0	3,997	0.00%
2020/09/09	2	10.55	0	0.00	10.70	2	4,041	0.05%
2020/09/07	0	0.00	1	10.80	10.85	-1	4,042	-0.02%
2020/09/03	2	10.88	0	0.00	10.80	2	4,033	0.05%
2020/09/02	2	11.00	0	0.00	10.75	2	4,055	0.05%
2020/08/31	1	10.95	0	0.00	10.85	1	4,102	0.02%
2020/08/20	1	11.00	0	0.00	10.55	1	4,367	0.02%
2020/08/19	5	11.40	2.5	11.18	11.20	2.5	4,326	0.06%
2020/08/17	0	0.00	2	11.55	11.55	-2	4,323	-0.05%
2020/08/14	3	11.28	0	0.00	11.45	3	4,338	0.07%
2020/08/13	0	0.00	1	11.60	11.35	-1	4,304	-0.02%
2020/08/11	1	11.65	0	0.00	11.55	1	4,280	0.02%
2020/08/10	5	11.50	0	0.00	11.50	5	4,281	0.12%
2020/08/07	2	11.95	0	0.00	11.90	2	4,265	0.05%
2020/08/06	4	12.00	4	12.05	11.85	0	4,269	0.00%
2020/08/04	2	11.93	2	11.90	11.70	0	4,318	0.00%
2020/08/03	2	11.95	0	0.00	11.95	2	4,607	0.04%
2020/07/29	2	11.05	0	0.00	11.30	2	4,619	0.04%
2020/07/28	2	11.18	141.1	11.30	11.00	-139.1	4,639	-3.00%	大賣/鉅額交易
2020/07/27	200	11.50	5	11.25	11.25	195	4,693	4.15%	大買/鉅額交易
2020/07/24	2	11.78	1	11.80	11.55	1	4,802	0.02%
2020/07/23	1	12.20	2	12.20	11.95	-1	4,778	-0.02%
2020/07/22	2	11.95	0	0.00	11.95	2	4,783	0.04%
2020/07/20	1	11.60	0	0.00	11.55	1	5,041	0.02%
2020/07/17	7	11.92	0	0.00	11.65	7	5,064	0.14%
2020/07/16	3	11.88	0	0.00	11.95	3	5,049	0.06%
2020/07/15	1	11.75	0	0.00	11.80	1	5,021	0.02%
2020/07/13	5	12.03	0	0.00	12.05	5	5,211	0.10%
2020/07/10	6	12.00	0	0.00	11.90	6	5,187	0.12%
2020/07/09	2	12.40	0	0.00	12.30	2	5,174	0.04%
2020/07/08	8	12.29	0	0.00	12.25	8	5,141	0.16%
2020/07/07	115	12.35	0	0.00	12.25	115	5,105	2.25%	大買/鉅額交易
2020/07/06	7	12.51	0	0.00	12.50	7	5,096	0.14%
2020/07/03	2	12.63	0	0.00	12.65	2	5,081	0.04%
2020/07/02	6	12.32	1	12.30	12.25	5	4,998	0.10%
2020/07/01	0	0.00	2	12.10	12.00	-2	4,900	-0.04%
2020/06/30	0	0.00	1	11.70	11.90	-1	4,860	-0.02%
2020/06/29	0	0.00	3	11.70	11.70	-3	4,973	-0.06%
2020/06/23	1	11.80	1	11.80	11.80	0	4,968	0.00%
2020/06/19	211	12.05	5	12.10	11.90	206	5,021	4.10%	大買/鉅額交易
2020/06/18	0	0.00	0.4	12.25	12.35	-0.4	4,862	-0.01%
2020/06/17	0	0.00	3	11.90	11.80	-3	4,782	-0.06%
2020/06/16	1	11.75	4	11.64	11.80	-3	4,799	-0.06%
2020/06/12	2	11.15	4	11.25	11.40	-2	4,819	-0.04%
2020/06/11	3	11.83	0	0.00	11.70	3	4,832	0.06%
2020/06/10	4	12.10	0	0.00	11.90	4	4,818	0.08%
2020/06/09	3	12.10	0	0.00	12.10	3	4,890	0.06%
2020/06/05	0	0.00	9	12.22	12.30	-9	4,906	-0.18%
2020/06/03	0	0.00	1	12.10	12.10	-1	4,815	-0.02%
2020/06/02	2	12.00	1	12.00	12.00	1	4,804	0.02%
2020/06/01	8	12.22	0	0.00	12.10	8	4,924	0.16%
2020/05/29	5	11.90	45	11.90	11.85	-40	4,863	-0.82%
2020/05/28	10	11.98	0	0.00	11.75	10	4,826	0.21%
2020/05/27	2	11.60	0	0.00	11.75	2	4,777	0.04%
2020/05/25	0	0.00	1	11.50	11.45	-1	4,794	-0.02%
2020/05/22	1	11.40	0	0.00	11.55	1	4,804	0.02%
2020/05/21	0	0.00	2	11.55	11.40	-2	4,797	-0.04%
2020/05/14	7	11.70	40	11.88	11.70	-33	4,704	-0.70%
2020/05/12	2	12.20	0	0.00	12.15	2	4,672	0.04%
2020/05/11	10	12.50	27	12.45	12.40	-17	4,636	-0.37%
2020/05/08	88	12.72	115	12.95	12.60	-27	4,567	-0.59%	大賣/
2020/05/07	0	0.00	4	11.85	12.00	-4	4,307	-0.09%
2020/05/06	4	11.75	0	0.00	11.75	4	4,292	0.09%
2020/05/05	3	12.02	0	0.00	11.95	3	4,264	0.07%
2020/04/30	27	12.31	11	12.35	12.35	16	4,270	0.37%
2020/04/29	0	0.00	2	12.40	12.25	-2	4,229	-0.05%
2020/04/28	12	11.92	10	11.90	11.90	2	4,133	0.05%
2020/04/27	0	0.00	2	12.10	12.00	-2	4,184	-0.05%
2020/04/24	5	12.00	0	0.00	11.90	5	4,223	0.12%
2020/04/23	1	12.05	41	12.00	12.25	-40	4,130	-0.97%
2020/04/21	0	0.00	5	11.10	10.85	-5	3,895	-0.13%
2020/04/17	0	0.00	2	11.65	11.35	-2	3,884	-0.05%
2020/04/16	41	10.61	40	11.20	11.30	1	3,743	0.03%
2020/04/13	0	0.00	4	10.30	10.05	-4	3,592	-0.11%
2020/04/10	4	10.25	0	0.00	10.35	4	3,591	0.11%
2020/04/09	10	10.40	0	0.00	10.35	10	3,620	0.28%
2020/04/07	0	0.00	2	10.25	10.25	-2	3,657	-0.05%
2020/03/31	2	9.82	0	0.00	9.69	2	3,542	0.06%
2020/03/27	5	9.68	0	0.00	9.42	5	3,426	0.15%
2020/03/26	2	9.51	30	9.49	9.53	-28	3,439	-0.81%
2020/03/20	5	8.40	0	0.00	8.81	5	3,384	0.15%
2020/03/19	0	0.00	12	8.14	8.01	-12	3,359	-0.36%
2020/03/13	35	10.14	0	0.00	10.20	35	3,247	1.08%
2020/03/12	17	11.24	0	0.00	11.15	17	3,170	0.54%
2020/03/10	5	12.40	0	0.00	12.35	5	3,230	0.15%
2020/03/05	40	13.45	40	13.45	13.40	0	3,257	0.00%
2020/02/27	0	0.00	2	13.00	12.80	-2	3,187	-0.06%
2020/02/21	0	0.00	4	13.20	13.20	-4	3,122	-0.13%
2020/02/19	2	13.25	1	13.20	13.25	1	3,295	0.03%
2020/02/17	0	0.00	5	13.10	13.05	-5	3,388	-0.15%
2020/02/14	0	0.00	20	13.30	13.35	-20	3,417	-0.59%
2020/02/13	0	0.00	9	13.30	13.30	-9	3,428	-0.26%
2020/02/12	0	0.00	5	13.35	13.40	-5	3,476	-0.14%
2020/02/10	25	13.16	0	0.00	13.15	25	3,529	0.71%
2020/02/05	4	13.30	0	0.00	13.40	4	3,642	0.11%
2020/02/03	15	12.42	0	0.00	12.25	15	3,550	0.42%
2020/01/31	10	13.20	0	0.00	13.10	10	3,493	0.29%
2020/01/30	11	13.73	40	13.75	13.50	-29	3,452	-0.84%
2020/01/20	35	15.27	0	0.00	14.95	35	3,383	1.03%
2020/01/17	0	0.00	25	15.35	15.35	-25	3,311	-0.75%
2020/01/15	11	15.16	11	15.24	15.15	0	3,290	0.00%
2020/01/10	9	14.95	0	0.00	14.85	9	3,281	0.27%
2020/01/08	5	14.45	0	0.00	14.75	5	3,299	0.15%
2020/01/07	3	14.65	0	0.00	14.60	3	3,265	0.09%
2020/01/03	2	15.25	8	15.00	15.00	-6	3,601	-0.17%
2020/01/02	30	15.29	26	15.42	15.25	4	3,583	0.11%
2019/12/26	5	15.10	0	0.00	15.10	5	3,525	0.14%
2019/12/24	0	0.00	1	15.30	15.30	-1	3,692	-0.03%
2019/12/20	20	15.24	16	15.35	15.20	4	3,719	0.11%
2019/12/19	0	0.00	1	14.85	14.95	-1	3,789	-0.03%
2019/12/13	6	14.80	6	14.65	14.60	0	4,080	0.00%
2019/12/11	11	14.83	10	14.91	14.80	1	4,231	0.02%
2019/12/10	2	15.05	0	0.00	15.10	2	4,584	0.04%
2019/12/09	4	15.05	0	0.00	15.10	4	4,619	0.09%
2019/12/06	8	15.37	7	15.29	15.20	1	4,706	0.02%
2019/12/05	1	15.90	0	0.00	15.95	1	4,587	0.02%
2019/12/04	11	15.85	12	16.10	15.80	-1	4,646	-0.02%
2019/12/02	7	15.21	0	0.00	15.30	7	4,675	0.15%
2019/11/29	4	15.83	0	0.00	15.70	4	4,700	0.09%
2019/11/27	2	16.10	0.4	16.00	16.10	1.6	5,212	0.03%
2019/11/26	1	15.85	0	0.00	15.75	1	5,583	0.02%
2019/11/25	1	15.80	0	0.00	15.80	1	5,775	0.02%
2019/11/19	15	16.08	9	16.11	16.00	6	6,519	0.09%
2019/11/15	0	0.00	2	14.95	15.30	-2	6,786	-0.03%
2019/11/14	10	14.75	0	0.00	14.95	10	7,293	0.14%
2019/11/13	4	15.30	4	15.10	15.10	0	7,387	0.00%
2019/11/11	5	14.65	1	14.55	14.55	4	7,736	0.05%
2019/11/06	6	15.35	4	15.15	15.25	2	8,107	0.02%
2019/11/04	11	16.10	25	16.25	16.10	-14	8,057	-0.17%
2019/11/01	25	16.20	0	0.00	16.20	25	8,226	0.30%
2019/10/30	0	0.00	10	16.35	16.20	-10	8,320	-0.12%
2019/10/28	10	16.50	1	16.30	16.30	9	8,370	0.11%
2019/10/22	5	16.10	5	16.05	16.05	0	8,679	0.00%
2019/10/21	4	16.10	0	0.00	16.05	4	8,711	0.05%
2019/10/17	1	16.00	1	16.00	15.95	0	8,777	0.00%
2019/10/16	0	0.00	1	16.10	15.95	-1	8,778	-0.01%
2019/10/15	0	0.00	1	16.20	16.20	-1	8,782	-0.01%
2019/10/14	25	16.19	0	0.00	15.95	25	8,814	0.28%
2019/10/09	12	16.23	6	16.55	16.00	6	8,838	0.07%
2019/10/07	0	0.00	3	17.60	17.45	-3	8,875	-0.03%
2019/10/03	0	0.00	10	17.55	17.80	-10	9,111	-0.11%
2019/10/02	5	17.45	0	0.00	17.45	5	9,082	0.06%
2019/10/01	6	17.60	0	0.00	17.35	6	9,072	0.07%
2019/09/27	9	17.61	15	17.70	17.40	-6	9,028	-0.07%
2019/09/26	2	18.00	3	18.10	18.00	-1	8,932	-0.01%
2019/09/24	11	18.66	11	18.62	18.30	0	8,980	0.00%
2019/09/23	1	18.65	6	18.41	18.75	-5	8,829	-0.06%
2019/09/20	6	18.34	0	0.00	18.30	6	8,741	0.07%
2019/09/19	0	0.00	0.4	18.45	18.45	-0.4	8,677	0.00%
2019/09/18	10	18.85	0	0.00	18.55	10	8,635	0.12%
2019/09/17	0	0.00	48	18.43	18.65	-48	8,533	-0.56%
2019/09/16	46	18.50	21	18.21	18.20	25	8,473	0.30%
2019/09/12	69	18.87	38	18.69	18.65	31	8,453	0.37%
2019/09/11	0	0.00	8	18.15	18.25	-8	8,047	-0.10%
2019/09/10	6.8	18.22	0	0.00	18.00	6.8	8,001	0.08%
2019/09/09	0	0.00	3	18.40	18.40	-3	7,886	-0.04%
2019/09/06	0	0.00	9	18.38	18.30	-9	7,857	-0.11%
2019/09/05	10	18.19	1	18.30	18.20	9	7,801	0.12%
2019/09/04	11	18.15	4	18.26	18.20	7	7,761	0.09%
2019/09/03	2	18.40	10	18.15	18.10	-8	7,700	-0.10%
2019/09/02	13	18.19	5	18.28	18.35	8	7,654	0.10%
2019/08/30	19	18.96	13	18.76	18.55	6	7,474	0.08%
2019/08/29	13	18.70	22	18.73	19.00	-9	7,108	-0.13%
2019/08/28	2	18.23	3	18.18	17.75	-1	6,666	-0.02%
2019/08/27	13	18.57	0	0.00	18.30	13	6,461	0.20%
2019/08/26	3	18.12	30	17.85	18.20	-27	6,306	-0.43%
2019/08/23	14	18.31	15	18.47	18.45	-1	6,118	-0.02%
2019/08/22	19	18.05	3.7	18.04	18.15	15.3	5,847	0.26%
2019/08/21	0	0.00	5.8	17.73	17.95	-5.8	5,674	-0.10%
2019/08/20	51	18.05	89	17.81	17.65	-38	5,477	-0.69%
2019/08/19	26	17.38	40	17.63	17.80	-14	5,252	-0.27%
2019/08/16	2	17.05	0	0.00	16.95	2	4,986	0.04%
2019/08/14	10	16.90	20	16.90	16.85	-10	4,660	-0.21%
2019/08/13	10	16.40	22.4	16.48	16.50	-12.4	4,530	-0.27%
2019/08/12	19	16.47	15	16.40	16.25	4	4,451	0.09%
2019/08/08	2	16.30	14	16.19	16.20	-12	4,229	-0.28%
2019/08/07	0	0.00	8	15.85	15.70	-8	4,119	-0.19%
2019/08/06	5	15.00	1	15.25	15.25	4	4,157	0.10%
2019/08/05	17	16.16	8	16.35	15.55	9	4,153	0.22%
2019/08/02	14	15.79	24	15.79	15.90	-10	4,055	-0.25%
2019/08/01	0	0.00	1	15.55	15.55	-1	3,981	-0.03%
2019/07/31	0	0.00	3	15.55	15.55	-3	3,983	-0.08%
2019/07/30	14	15.64	30	15.60	15.60	-16	3,978	-0.40%
2019/07/29	16	16.05	7	15.99	16.10	9	3,930	0.23%
2019/07/26	4	15.50	5	15.90	15.90	-1	3,855	-0.03%
2019/07/25	15	15.91	15	15.77	15.70	0	3,794	0.00%
2019/07/24	7	15.71	12	15.67	15.65	-5	3,630	-0.14%
2019/07/23	5	15.35	0	0.00	15.35	5	3,598	0.14%
2019/07/22	0	0.00	1	15.40	15.60	-1	3,567	-0.03%
2019/07/19	25	15.62	13	15.48	15.60	12	3,657	0.33%
2019/07/18	3	15.15	0	0.00	15.15	3	3,589	0.08%
2019/07/17	0	0.00	45	15.33	15.35	-45	3,608	-1.25%
2019/07/16	10	15.55	2	15.65	15.50	8	3,690	0.22%
2019/07/15	39	15.98	21	15.75	15.55	18	3,692	0.49%
2019/07/12	22	15.68	3	15.50	15.50	19	3,659	0.52%
2019/07/11	48	15.23	15	15.37	15.35	33	3,594	0.92%
2019/07/10	5	15.20	11	14.85	14.85	-6	3,475	-0.17%
2019/07/09	16	14.96	0	0.00	14.90	16	3,498	0.46%
2019/07/02	0	0.00	1	14.65	14.65	-1	4,427	-0.02%
2019/07/01	2.2	14.62	1	14.45	14.90	1.2	4,471	0.03%
2019/06/28	1	14.40	0	0.00	14.30	1	4,444	0.02%
2019/06/26	0	0.00	7	14.21	14.25	-7	4,784	-0.15%
2019/06/24	0	0.00	0.2	14.35	14.45	-0.2	5,069	0.00%
2019/06/18	0	0.00	5	14.20	14.20	-5	5,504	-0.09%
2019/06/17	0	0.00	2	14.35	14.25	-2	5,523	-0.04%
2019/06/12	0	0.00	6	14.60	14.45	-6	5,964	-0.10%
2019/06/11	0	0.00	10	14.70	14.70	-10	6,041	-0.17%
2019/05/31	0	0.00	2	14.55	14.45	-2	6,390	-0.03%
2019/05/28	0	0.00	4	14.05	14.40	-4	6,444	-0.06%
2019/05/27	2	13.90	0	0.00	13.90	2	6,510	0.03%
2019/05/24	0	0.00	3	14.02	14.00	-3	6,604	-0.05%
2019/05/23	16	14.19	6	14.38	13.85	10	6,603	0.15%
2019/05/22	2	14.20	7	14.12	14.20	-5	6,318	-0.08%
2019/05/16	8	14.01	0	0.00	13.90	8	6,467	0.12%
2019/05/15	0	0.00	2	14.05	14.15	-2	6,486	-0.03%
2019/05/14	5	13.30	0	0.00	13.80	5	6,587	0.08%
2019/05/13	2	14.00	0	0.00	13.70	2	6,587	0.03%
2019/05/10	0	0.00	1	14.60	14.15	-1	6,535	-0.02%
2019/05/06	5	15.50	13	15.57	15.45	-8	6,377	-0.13%
2019/05/03	0	0.00	1.2	15.85	15.95	-1.2	6,356	-0.02%
2019/04/30	8	15.75	5	15.90	16.00	3	6,338	0.05%
2019/04/29	5	15.45	0	0.00	15.60	5	6,337	0.08%
2019/04/26	5.3	15.61	0	0.00	15.85	5.3	6,292	0.08%
2019/04/25	23	15.88	0	0.00	16.00	23	6,249	0.37%
2019/04/24	15	16.70	0	0.00	16.50	15	6,127	0.24%
2019/04/22	5.9	16.99	0	0.00	17.05	5.9	6,054	0.10%
2019/04/19	0	0.00	2.2	16.50	16.65	-2.2	5,979	-0.04%
2019/04/18	0	0.00	15	16.77	16.30	-15	5,908	-0.25%
2019/04/15	10	16.10	0	0.00	16.30	10	5,664	0.18%
2019/04/12	34	16.68	2	17.10	15.85	32	5,538	0.58%
2019/04/11	22	16.98	3	17.40	17.10	19	5,264	0.36%
2019/04/10	3	17.05	44.6	17.47	17.50	-41.6	5,064	-0.82%
2019/04/09	20	17.00	8	16.81	17.05	12	4,794	0.25%
2019/04/08	0	0.00	33	16.45	16.50	-33	4,518	-0.73%
2019/04/02	5	15.70	0	0.00	15.85	5	4,295	0.12%
2019/04/01	12	16.08	0	0.00	15.80	12	4,216	0.28%
2019/03/29	15	16.15	23	16.43	15.90	-8	4,027	-0.20%
2019/03/28	0	0.00	10	16.37	16.20	-10	3,821	-0.26%
2019/03/27	9	15.74	0	0.00	15.90	9	3,668	0.25%
2019/03/26	11	16.05	5	16.10	16.10	6	3,533	0.17%
2019/03/25	7	15.13	22	15.33	15.05	-15	3,254	-0.46%
2019/03/22	5	14.50	0	0.00	14.50	5	3,050	0.16%
2019/03/21	13	14.74	0	0.00	14.70	13	3,007	0.43%
2019/03/19	5	15.00	0	0.00	14.75	5	2,993	0.17%
2019/03/18	5	14.90	1	15.15	14.90	4	2,952	0.14%
2019/03/15	19	15.14	7.4	15.18	14.95	11.6	2,834	0.41%
2019/03/14	5	14.29	0.1	14.55	14.65	4.9	2,557	0.19%
2019/03/12	20	14.86	14	14.64	14.55	6	2,503	0.24%
2019/03/11	2	13.90	0	0.00	13.90	2	2,460	0.08%
2019/03/07	1	13.45	0	0.00	13.45	1	2,455	0.04%
2019/03/06	2	13.70	1	13.90	13.80	1	2,457	0.04%
2019/03/04	0	0.00	0.4	13.90	13.90	-0.4	2,486	-0.01%
2019/02/27	0	0.00	8	14.36	14.20	-8	2,530	-0.32%
2019/02/26	8	14.00	1	14.15	14.10	7	2,496	0.28%
2019/02/25	1	13.95	10	14.18	14.65	-9	2,409	-0.37%
2019/02/22	0	0.00	6	13.76	13.70	-6	2,313	-0.26%
2019/02/21	7.7	13.61	0	0.00	13.70	7.7	2,316	0.33%
2019/02/20	13	13.37	18	13.79	13.85	-5	2,340	-0.21%
2019/02/18	2	13.55	8	13.65	13.60	-6	2,382	-0.25%
2019/02/15	0	0.00	13	14.02	14.00	-13	2,337	-0.56%
2019/02/14	5	13.50	3	13.60	13.60	2	2,240	0.09%
2019/02/13	24	13.80	0	0.00	13.70	24	2,261	1.06%
2019/02/12	0	0.00	20	13.60	13.60	-20	2,123	-0.94%
2019/01/24	0	0.00	8	12.05	11.95	-8	2,323	-0.34%
2019/01/22	0	0.00	0.2	12.10	12.15	-0.2	2,541	-0.01%
2019/01/18	0	0.00	7	12.34	12.65	-7	2,578	-0.27%
2019/01/16	0	0.00	1	12.30	12.20	-1	2,758	-0.04%
2019/01/14	1	12.40	0	0.00	12.45	1	3,127	0.03%
2019/01/09	5	12.15	0.4	12.10	12.15	4.6	3,488	0.13%
2019/01/08	20	12.30	0	0.00	12.25	20	3,667	0.55%
2018/12/27	1	11.85	0	0.00	11.85	1	5,593	0.02%
2018/12/25	0	0.00	3	11.98	11.90	-3	5,693	-0.05%
2018/12/19	2.3	12.53	0	0.00	12.50	2.3	5,939	0.04%
2018/12/18	0	0.00	2	12.55	12.45	-2	5,952	-0.03%
2018/12/14	0.3	12.30	0	0.00	12.40	0.3	5,999	0.01%
2018/12/13	0	0.00	0.4	12.45	12.55	-0.4	6,021	-0.01%
2018/12/12	0	0.00	0.7	12.35	12.45	-0.7	6,011	-0.01%
2018/12/06	0	0.00	2	12.50	12.15	-2	6,146	-0.03%
2018/12/05	5	12.45	0	0.00	12.70	5	6,111	0.08%
2018/12/04	9	12.56	44	12.71	12.90	-35	6,048	-0.58%
2018/12/03	0	0.00	1.3	11.75	11.75	-1.3	5,846	-0.02%
2018/11/21	6	7.30	2	7.30	7.35	4	5,869	0.07%
2018/11/20	2	7.44	4	7.56	7.45	-2	5,854	-0.03%
2018/11/16	5	7.51	0	0.00	7.56	5	5,848	0.09%
2018/11/15	0	0.00	10	7.22	7.40	-10	5,877	-0.17%
2018/11/14	10	7.78	0	0.00	7.80	10	5,836	0.17%
2018/11/13	9	7.59	0	0.00	7.62	9	5,840	0.15%
2018/11/12	1	7.80	0	0.00	7.80	1	5,870	0.02%
2018/11/06	1	7.91	0	0.00	7.90	1	5,979	0.02%
2018/11/05	0	0.00	2	7.84	7.84	-2	5,940	-0.03%
2018/11/02	1	7.15	1	7.20	7.13	0	5,968	0.00%
2018/11/01	5	7.10	0	0.00	7.10	5	6,125	0.08%
2018/10/31	10	7.00	0	0.00	7.00	10	6,138	0.16%
2018/10/30	11	6.75	0	0.00	6.77	11	6,229	0.18%
2018/10/29	0	0.00	2	6.80	6.90	-2	6,231	-0.03%
2018/10/25	0	0.00	5	7.18	6.88	-5	6,157	-0.08%
2018/10/23	0	0.00	4	7.80	7.78	-4	5,980	-0.07%
2018/10/22	3	7.89	10	7.91	7.85	-7	5,980	-0.12%
2018/10/19	30	8.00	2	8.10	7.99	28	5,926	0.47%
2018/10/18	2	8.40	14	8.68	8.52	-12	5,798	-0.21%
2018/10/16	1	8.80	0	0.00	8.74	1	5,819	0.02%
2018/10/15	4	8.44	10	8.43	8.68	-6	5,795	-0.10%
2018/10/12	1	8.38	11	8.53	8.65	-10	5,787	-0.17%
2018/10/11	30	8.98	113	8.98	8.98	-83	5,742	-1.45%	大賣/
2018/10/09	19	10.32	0	0.00	9.97	19	5,893	0.32%
2018/10/08	8	10.30	17	10.31	10.30	-9	6,220	-0.14%
2018/10/05	10	10.76	20	10.59	10.70	-10	6,270	-0.16%
2018/10/04	115	11.44	32	11.36	11.30	83	6,077	1.37%	大買/
2018/10/03	49	12.17	0	0.00	12.00	49	5,960	0.82%
2018/10/02	3	12.33	74	12.23	12.50	-71	5,819	-1.22%
2018/10/01	1	11.45	2.4	11.67	11.50	-1.4	5,625	-0.02%
2018/09/28	47	11.34	5	11.55	11.20	42	5,497	0.76%
2018/09/27	146	11.56	2	12.00	11.40	144	5,304	2.71%	大買/鉅額交易
2018/09/26	0	0.00	5	11.30	11.30	-5	4,790	-0.10%
2018/09/25	15	10.35	0	0.00	10.30	15	4,541	0.33%
2018/09/18	0	0.00	5	10.00	10.00	-5	4,610	-0.11%
2018/09/17	2	10.30	0	0.00	10.45	2	4,633	0.04%
2018/09/14	13	10.58	3	10.60	10.60	10	4,725	0.21%
2018/09/13	1	9.99	0	0.00	10.00	1	4,686	0.02%
2018/09/05	0	0.00	1	9.90	9.67	-1	4,828	-0.02%
2018/08/30	0	0.00	28	10.40	10.30	-28	5,245	-0.53%
2018/08/28	28	10.45	0	0.00	10.35	28	5,480	0.51%
2018/08/24	0	0.00	30	10.10	10.15	-30	6,040	-0.50%
2018/08/20	15	10.30	0	0.00	10.25	15	6,635	0.23%
2018/08/15	15	10.35	0	0.00	10.20	15	6,551	0.23%
2018/08/13	0	0.00	9	10.48	10.45	-9	6,475	-0.14%
2018/08/10	1	11.05	0	0.00	10.65	1	6,390	0.02%
2018/08/08	10	11.05	7	11.00	11.05	3	6,357	0.05%
2018/08/03	0	0.00	2	10.15	10.10	-2	5,991	-0.03%
2018/07/20	0	0.00	10	10.65	10.65	-10	5,735	-0.17%
2018/07/19	1	10.65	2	10.70	10.70	-1	5,692	-0.02%
2018/07/18	1	11.00	6	11.30	11.05	-5	5,578	-0.09%
2018/07/17	24	11.75	4	11.86	11.65	20	5,430	0.37%
2018/07/16	5	11.75	260	11.11	11.90	-255	5,096	-5.00%	大賣/鉅額交易
2018/07/13	0	0.00	299	10.95	10.85	-299	4,651	-6.43%	大賣/鉅額交易
2018/07/12	0	0.00	130	10.85	10.80	-130	4,529	-2.87%	大賣/鉅額交易
2018/07/10	0	0.00	5	11.00	10.80	-5	4,425	-0.11%
2018/07/09	0	0.00	7	10.70	10.80	-7	4,279	-0.16%
2018/07/04	0	0.00	2	9.76	9.78	-2	4,054	-0.05%
2018/07/03	0	0.00	7	10.00	9.95	-7	4,044	-0.17%
2018/06/29	0	0.00	10	10.00	10.15	-10	3,924	-0.25%
2018/06/27	200	9.97	0	0.00	9.91	200	3,809	5.25%	大買/鉅額交易
2018/06/25	10	10.55	5	10.60	10.35	5	3,702	0.14%
2018/06/22	0	0.00	210	10.32	10.35	-210	3,560	-5.90%	大賣/鉅額交易
2018/06/21	0	0.00	1	9.85	9.94	-1	3,459	-0.03%
2018/06/14	1	9.70	0	0.00	9.72	1	3,376	0.03%
2018/06/11	10	9.85	10	9.99	9.90	0	3,108	0.00%
2018/06/07	3	10.92	0	0.00	10.60	3	2,794	0.11%
2018/06/06	5	10.30	0	0.00	10.40	5	2,613	0.19%
2018/06/05	7	10.86	2	10.83	10.70	5	2,513	0.20%
2018/06/04	1	10.15	6	10.99	11.15	-5	2,354	-0.21%
2018/06/01	3	10.70	2	10.85	10.25	1	2,057	0.05%
2018/05/31	302	10.20	16	10.44	10.50	286	1,723	16.59%	大買/鉅額交易
2018/05/30	381	9.29	0	0.00	9.55	381	1,379	27.62%	大買/鉅額交易
2018/05/28	0	0.00	5	7.96	7.90	-5	1,017	-0.49%
2018/05/17	0	0.00	7	7.63	7.84	-7	1,001	-0.70%
2018/05/15	0	0.00	1	8.01	8.01	-1	916	-0.11%
2018/04/26	0	0.00	2.3	8.19	8.12	-2.3	1,009	-0.23%
2018/04/23	0	0.00	10	8.46	8.46	-10	1,015	-0.98%
2018/04/11	0	0.00	10	8.85	8.94	-10	1,068	-0.94%
2018/03/21	0	0.00	1	9.18	9.10	-1	1,103	-0.09%
2018/03/15	0	0.00	2	8.89	8.90	-2	1,064	-0.19%
2018/03/13	0	0.00	13	8.90	8.90	-13	1,080	-1.20%
2018/03/05	0	0.00	2	8.62	8.58	-2	1,371	-0.15%
2018/03/01	0	0.00	58	8.86	8.83	-58	1,597	-3.63%
2018/02/23	10	8.74	0	0.00	8.73	10	1,824	0.55%
2018/02/12	1	8.11	0	0.00	8.20	1	2,261	0.04%
2018/02/07	5	8.45	0	0.00	8.33	5	2,257	0.22%
2018/02/06	0	0.00	9	8.17	8.12	-9	2,279	-0.39%
2018/02/01	10	9.13	0	0.00	9.10	10	2,227	0.45%
2018/01/30	2	9.16	0	0.00	9.17	2	2,225	0.09%
2018/01/25	2	9.35	0	0.00	9.30	2	2,244	0.09%
2018/01/24	3	9.26	2	9.20	9.24	1	2,274	0.04%
2018/01/19	0	0.00	2	9.21	9.19	-2	2,298	-0.09%
2018/01/17	0	0.00	6	9.19	9.28	-6	2,282	-0.26%
2018/01/11	4	9.16	0	0.00	9.30	4	2,250	0.18%
2018/01/10	5	9.21	5	9.25	9.19	0	2,243	0.00%
2018/01/09	3	9.35	0	0.00	9.35	3	2,223	0.13%
2018/01/08	5	9.47	7	9.39	9.45	-2	2,226	-0.09%