華泰 (2329)-永豐金-鳳山券商分點個股進出

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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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	3	36.55	0	0.00	36.55	3	4,888	0.06%
2024/11/21	2	36.63	2	36.78	36.55	0	4,893	0.00%
2024/11/20	21	37.32	2	36.65	36.60	19	4,876	0.39%
2024/11/19	34.1	37.90	6	38.03	38.30	28.1	4,752	0.59%
2024/11/15	0	0.00	2	35.85	35.20	-2	4,425	-0.05%
2024/11/14	2.1	35.46	6	35.86	34.60	-3.9	4,421	-0.09%
2024/11/13	0	0.00	1	35.80	35.85	-1	4,373	-0.02%
2024/11/12	0.6	36.41	8	36.41	36.30	-7.5	4,374	-0.17%
2024/11/11	1	37.30	4	37.18	37.30	-3	4,364	-0.07%
2024/11/08	2	37.33	3	37.23	37.10	-1	4,387	-0.02%
2024/11/07	3	37.70	3	37.77	37.80	0	4,432	0.00%
2024/11/06	2	37.58	5	37.59	37.40	-3	4,517	-0.07%
2024/11/05	6.2	37.31	4	37.40	37.10	2.2	4,613	0.05%
2024/11/04	8	37.81	8	37.71	37.15	0	4,770	0.00%
2024/11/01	2.1	39.31	11	39.18	39.90	-9	4,621	-0.19%
2024/10/30	3	39.92	1	39.00	39.00	2	4,537	0.04%
2024/10/29	0	0.00	4	40.98	40.75	-4	4,471	-0.09%
2024/10/28	1	42.05	3	42.30	41.75	-2	4,445	-0.04%
2024/10/25	5	43.27	17	43.05	42.75	-12	4,449	-0.27%
2024/10/24	13	44.49	23	44.46	44.15	-10	4,358	-0.23%
2024/10/23	43	45.85	28	45.87	45.90	15	4,166	0.36%
2024/10/22	33	41.78	32	42.32	43.60	1	3,372	0.03%
2024/10/21	3.3	39.15	2	39.28	39.65	1.3	3,168	0.04%
2024/10/16	1	38.35	2	38.45	38.15	-1	3,305	-0.03%
2024/10/15	3	38.98	1	39.10	38.75	2	3,326	0.06%
2024/10/14	0.2	38.98	2	38.73	38.60	-1.8	3,379	-0.05%
2024/10/09	1.2	38.29	1	39.65	38.25	0.2	3,480	0.01%
2024/10/08	12	38.78	3	38.75	38.70	9	3,507	0.26%
2024/10/07	15	39.70	4	39.75	39.85	11	3,558	0.31%
2024/10/01	1	40.70	0	0.00	40.40	1	3,756	0.03%
2024/09/30	0	0.00	4	40.35	40.25	-4	3,840	-0.10%
2024/09/27	9	41.27	19	41.09	40.90	-10	3,840	-0.26%
2024/09/26	4	40.55	4	40.15	40.00	0	3,878	0.00%
2024/09/25	18	40.70	4	40.44	40.75	14	3,897	0.36%
2024/09/23	1	39.25	1	39.55	39.10	0	3,877	0.00%
2024/09/20	2	39.15	1	39.55	39.15	1	3,933	0.03%
2024/09/19	1	39.25	1	38.95	39.25	0	3,995	0.00%
2024/09/18	1	39.10	0	0.00	38.80	1	4,087	0.02%
2024/09/16	2	39.53	10	39.75	39.30	-8	4,540	-0.18%
2024/09/13	2	38.95	0	0.00	39.00	2	4,692	0.04%
2024/09/12	3	38.55	3	38.73	38.90	0	4,711	0.00%
2024/09/11	1.1	36.79	1	37.05	36.75	0.1	4,702	0.00%
2024/09/10	3	37.38	0	0.00	36.70	3	4,796	0.06%
2024/09/09	0	0.00	1	37.85	37.85	-1	4,931	-0.02%
2024/09/06	1	38.20	3	37.98	38.20	-2	4,962	-0.04%
2024/09/05	8.2	37.96	2	37.35	37.35	6.2	4,991	0.12%
2024/09/04	2	38.38	1	38.55	38.05	1	5,070	0.02%
2024/09/03	6	41.01	1	41.35	40.65	5	5,245	0.10%
2024/09/02	1	41.80	2	42.10	41.60	-1	5,358	-0.02%
2024/08/30	2	42.10	2	42.03	41.95	0	5,422	0.00%
2024/08/29	7	40.64	10	41.27	41.50	-3	5,517	-0.05%
2024/08/28	1.1	41.91	1	41.70	41.90	0.1	5,616	0.00%
2024/08/27	1	41.80	10	41.93	42.10	-9	5,765	-0.16%
2024/08/26	1	42.25	1	43.10	42.10	0	5,946	0.00%
2024/08/23	2	41.95	0	0.00	42.20	2	6,003	0.03%
2024/08/22	0	0.00	1	42.75	42.60	-1	6,037	-0.02%
2024/08/21	1	42.60	2	42.53	42.55	-1	6,099	-0.02%
2024/08/20	2	43.05	7	43.10	43.00	-5	6,134	-0.08%
2024/08/19	5	42.75	0	0.00	42.75	5	6,196	0.08%
2024/08/16	3	42.93	7.5	43.26	42.90	-4.5	6,292	-0.07%
2024/08/15	1	42.55	2	43.18	42.55	-1	6,490	-0.02%
2024/08/14	3	43.30	8	43.16	43.30	-5	6,674	-0.07%
2024/08/13	1	42.85	3	43.07	42.85	-2	6,774	-0.03%
2024/08/12	1	43.15	3	42.92	43.15	-2	7,013	-0.03%
2024/08/09	1.2	42.40	4	42.36	42.00	-2.8	7,017	-0.04%
2024/08/08	2.5	42.11	0	0.00	41.30	2.5	6,971	0.04%
2024/08/07	2	44.05	2	44.15	44.15	0	6,896	0.00%
2024/08/06	0	0.00	16	41.24	40.15	-16	6,855	-0.23%
2024/08/05	3	42.38	0	0.00	42.35	3	6,740	0.04%
2024/08/02	1.5	48.07	1	48.35	47.05	0.5	6,772	0.01%
2024/08/01	0.1	49.75	6	49.42	49.60	-5.9	6,807	-0.09%
2024/07/30	1	48.70	1	47.45	48.70	0	6,915	0.00%
2024/07/29	0	0.00	3	48.60	47.85	-3	6,968	-0.04%
2024/07/26	0	0.00	1	49.50	49.40	-1	6,993	-0.01%
2024/07/23	2	51.65	5	51.62	51.90	-3	7,137	-0.04%
2024/07/22	0	0.00	5	50.86	50.70	-5	7,298	-0.07%
2024/07/19	1	52.60	6	52.93	52.20	-5	7,369	-0.07%
2024/07/18	1	54.30	5	53.78	54.00	-4	7,517	-0.05%
2024/07/17	4	56.18	46	55.52	55.70	-42	7,590	-0.55%
2024/07/16	1	56.10	0	0.00	56.10	1	8,098	0.01%
2024/07/15	0	0.00	0.1	55.80	55.40	-0.1	8,422	0.00%
2024/07/12	8	55.83	6	56.08	56.30	2	9,000	0.02%
2024/07/11	0	0.00	4	55.88	55.80	-4	9,503	-0.04%
2024/07/10	5	55.50	0.4	55.40	55.30	4.6	9,790	0.05%
2024/07/09	0	0.00	21	56.23	55.80	-21	9,973	-0.21%
2024/07/08	9	56.70	8.6	56.73	56.60	0.4	10,258	0.00%
2024/07/05	8	56.55	2	56.65	57.90	6	11,000	0.05%
2024/07/04	18.2	57.38	3	57.40	57.20	15.2	11,734	0.13%
2024/07/03	13.1	57.82	1	58.10	57.80	12.1	11,832	0.10%
2024/07/02	4	57.60	10	57.98	57.40	-6	11,961	-0.05%
2024/07/01	5	58.70	0	0.00	58.50	5	11,970	0.04%
2024/06/28	0	0.00	3	59.13	58.90	-3	12,002	-0.02%
2024/06/27	1	59.00	2	59.50	59.00	-1	12,061	-0.01%
2024/06/26	1.2	60.28	1.2	60.70	60.00	-0.1	12,086	0.00%
2024/06/25	5	60.84	4	60.50	61.10	1	12,173	0.01%
2024/06/24	1	60.90	7.2	62.11	60.90	-6.2	12,190	-0.05%
2024/06/21	25	63.99	50.1	63.60	62.70	-25.1	12,471	-0.20%
2024/06/20	30	62.08	24	62.07	62.10	6	12,148	0.05%
2024/06/19	0.2	60.45	5	60.80	60.40	-4.8	12,361	-0.04%
2024/06/18	1.1	60.81	2	61.20	61.00	-0.9	12,565	-0.01%
2024/06/17	16	60.95	1	61.00	61.20	15	12,879	0.12%
2024/06/14	8	60.39	6	60.18	60.60	2	13,358	0.01%
2024/06/13	11.1	58.56	4	58.73	58.80	7.1	14,223	0.05%
2024/06/12	5	58.30	12	58.68	58.30	-7	14,470	-0.05%
2024/06/11	10	59.55	7	60.43	58.70	3	14,638	0.02%
2024/06/07	2.1	61.79	5	61.74	61.00	-2.9	14,906	-0.02%
2024/06/06	7	61.16	4	61.28	60.90	3	14,901	0.02%
2024/06/05	2	60.00	1	59.70	61.10	1	15,086	0.01%
2024/06/04	7	61.07	7	61.86	60.40	0	15,689	0.00%
2024/06/03	7	61.57	10	61.43	61.10	-3	16,139	-0.02%
2024/05/31	2	60.80	0	0.00	61.40	2	16,457	0.01%
2024/05/30	2	62.55	19	61.26	60.30	-17	16,753	-0.10%
2024/05/29	12	61.58	6	61.37	61.30	6	17,086	0.04%
2024/05/28	2	61.00	8	60.99	61.00	-6	17,612	-0.03%
2024/05/27	5	60.00	1	60.00	60.40	4	18,382	0.02%
2024/05/24	7	59.34	1	59.50	59.40	6	19,227	0.03%
2024/05/23	6	60.23	3.1	61.01	59.80	2.9	19,963	0.01%
2024/05/22	14	61.08	3	61.47	60.80	11	22,286	0.05%
2024/05/21	3	61.57	2	62.20	61.30	1	24,543	0.00%
2024/05/20	8	61.39	7	60.77	60.30	1	25,990	0.00%
2024/05/17	0.1	61.06	3	60.20	60.50	-3	26,972	-0.01%
2024/05/16	36	61.04	2	61.20	59.60	34	28,806	0.12%
2024/05/15	2	59.45	11	59.66	59.10	-9	29,717	-0.03%
2024/05/14	7	58.40	1	58.80	58.90	6	30,736	0.02%
2024/05/13	5	58.46	3.2	58.31	58.20	1.9	31,225	0.01%
2024/05/10	6	58.85	2	58.60	59.00	4	31,826	0.01%
2024/05/09	12	59.93	3	60.03	59.60	9	32,183	0.03%
2024/05/08	1	60.90	3	61.10	61.00	-2	32,508	-0.01%
2024/05/07	2	62.35	2	61.85	61.60	0	33,032	0.00%
2024/05/06	14	61.24	2.1	60.95	60.90	11.9	33,190	0.04%
2024/05/03	5	62.34	4	61.78	61.70	1	33,592	0.00%
2024/05/02	20	62.26	5	62.82	62.80	15	34,018	0.04%
2024/04/30	10	64.00	2	64.15	64.10	8	34,288	0.02%
2024/04/29	15	64.78	20	65.00	64.70	-5	34,831	-0.01%
2024/04/26	6	63.43	12	63.58	62.90	-6	36,360	-0.02%
2024/04/25	8	62.93	9	62.91	62.60	-1	37,672	0.00%
2024/04/24	17.1	62.69	12	62.29	62.50	5.1	38,074	0.01%
2024/04/23	11.2	59.47	5	60.00	60.10	6.2	38,862	0.02%
2024/04/22	26.1	60.39	22	59.05	58.40	4.1	39,794	0.01%
2024/04/19	36.5	65.77	44	64.83	64.60	-7.5	39,505	-0.02%
2024/04/18	65	69.10	37	69.05	67.60	28	39,578	0.07%
2024/04/17	10	69.10	50	69.45	70.10	-40	39,749	-0.10%
2024/04/16	17	65.24	14.1	65.44	63.80	2.9	39,760	0.01%
2024/04/15	8	68.61	23	67.64	68.70	-15	39,849	-0.04%
2024/04/12	32	68.96	15	68.27	67.70	17	39,702	0.04%
2024/04/11	67	70.27	33.1	69.87	69.20	33.9	39,507	0.09%
2024/04/10	57.1	68.78	30	68.85	69.70	27.1	38,744	0.07%
2024/04/09	15	64.97	6	65.35	64.80	9	37,946	0.02%
2024/04/08	3.1	66.69	5	66.58	66.30	-1.9	37,819	-0.01%
2024/04/03	7	64.96	3	65.00	65.20	4	37,746	0.01%
2024/04/02	4	65.50	9	66.12	65.50	-5	37,755	-0.01%
2024/04/01	2	66.50	0	0.00	66.10	2	37,832	0.01%
2024/03/29	0	66.00	3	65.70	65.60	-3	37,807	-0.01%
2024/03/28	3	66.03	21	66.10	65.40	-18	37,812	-0.05%
2024/03/27	1.3	66.55	1	66.50	66.40	0.3	37,778	0.00%
2024/03/26	10.1	66.10	56	65.66	65.90	-46	37,839	-0.12%
2024/03/25	2	68.75	7	68.46	68.20	-5	37,583	-0.01%
2024/03/22	27	69.90	8	69.95	68.70	19	37,745	0.05%
2024/03/21	17	69.62	25	69.18	68.60	-8	37,517	-0.02%
2024/03/20	17	68.81	7	69.50	69.20	10	37,717	0.03%
2024/03/19	37	69.05	62	68.97	68.60	-25	37,982	-0.07%
2024/03/18	102.1	69.19	72	69.60	71.00	30.1	37,687	0.08%	大買/
2024/03/15	35.9	65.53	28	65.22	65.00	7.9	37,075	0.02%
2024/03/14	8.1	65.08	11	65.39	64.90	-2.9	37,195	-0.01%
2024/03/13	28.5	66.66	30	66.59	66.20	-1.5	37,689	0.00%
2024/03/12	19.3	68.02	3	67.90	67.80	16.3	37,976	0.04%
2024/03/11	19.1	68.18	12	68.59	68.00	7.1	38,606	0.02%
2024/03/08	43.1	69.07	28	69.65	67.30	15.1	39,814	0.04%
2024/03/07	38.5	69.73	35.2	69.06	68.30	3.3	41,145	0.01%
2024/03/06	26.1	70.90	16	70.93	70.10	10.1	42,862	0.02%
2024/03/05	19	71.85	21	71.80	71.40	-2	45,935	0.00%
2024/03/04	31	72.39	31.5	72.18	71.00	-0.5	47,851	0.00%
2024/03/01	51	72.42	27	71.72	71.40	24	49,003	0.05%
2024/02/29	42	72.63	19	73.07	72.40	23	48,764	0.05%
2024/02/27	36	72.63	28.1	72.47	71.90	8	48,072	0.02%
2024/02/26	68.1	74.99	25	74.48	74.20	43.1	47,394	0.09%
2024/02/23	56.3	80.82	43.1	81.43	77.10	13.2	46,942	0.03%
2024/02/22	76.3	84.59	60.2	83.40	82.80	16.1	44,967	0.04%
2024/02/21	15.2	79.02	68	80.00	81.60	-52.8	42,907	-0.12%
2024/02/20	143	74.22	54.4	74.81	74.20	88.6	41,744	0.21%	大買/
2024/02/19	99.3	72.66	42	74.46	74.90	57.3	42,514	0.13%
2024/02/16	18	75.48	36.2	76.31	77.40	-18.2	41,516	-0.04%
2024/02/15	21.1	68.79	84	68.33	70.40	-62.9	41,053	-0.15%
2024/02/05	47	64.48	73	64.45	64.00	-26	40,532	-0.06%
2024/02/02	48	64.95	44.1	65.15	64.60	3.9	40,662	0.01%
2024/02/01	54	64.35	28.2	64.47	64.10	25.8	41,656	0.06%
2024/01/31	30.1	63.34	13	63.68	63.70	17.1	43,155	0.04%
2024/01/30	40.1	62.72	60	62.84	63.50	-19.9	42,833	-0.05%
2024/01/29	33	60.66	14	60.16	61.20	19	42,493	0.04%
2024/01/26	55	61.45	23	61.88	60.50	32	42,731	0.07%
2024/01/25	34	63.01	46	63.10	63.20	-12	42,491	-0.03%
2024/01/24	69.1	62.86	84.2	63.02	62.70	-15.1	42,048	-0.04%
2024/01/23	46.1	63.09	17	62.95	62.70	29.1	41,855	0.07%
2024/01/22	62.2	63.98	71.1	64.38	64.40	-8.9	41,336	-0.02%
2024/01/19	47	62.62	68	62.45	62.20	-21	39,919	-0.05%
2024/01/18	17	59.14	28	59.31	58.90	-11	38,710	-0.03%
2024/01/17	63.1	60.27	48.7	60.04	59.80	14.4	38,324	0.04%
2024/01/16	43.4	60.41	58.5	59.98	60.30	-15.1	37,521	-0.04%
2024/01/15	15	57.59	16	57.83	57.90	-1	36,513	0.00%
2024/01/12	26.4	57.19	22	57.30	57.40	4.4	36,359	0.01%
2024/01/11	38	56.74	25.3	57.05	57.50	12.7	35,996	0.04%
2024/01/10	9.3	55.12	26	55.15	55.70	-16.7	35,326	-0.05%
2024/01/09	17	53.95	8.1	54.13	53.50	8.9	34,873	0.03%
2024/01/08	2	53.20	1	53.60	53.00	1	34,613	0.00%
2024/01/05	6	53.97	12	53.92	54.20	-6	34,721	-0.02%
2024/01/04	3	53.30	5.1	53.25	52.50	-2.1	34,824	-0.01%
2024/01/03	3	53.70	7.4	53.37	53.30	-4.4	35,051	-0.01%
2024/01/02	3	54.20	8	53.96	54.00	-5	35,501	-0.01%
2023/12/29	10.1	54.37	1	54.50	54.50	9.1	35,582	0.03%
2023/12/28	6.1	54.55	7	54.91	54.20	-0.9	35,657	0.00%
2023/12/27	13	55.28	5	55.18	54.70	8	35,887	0.02%
2023/12/26	3	55.60	0	0.00	55.60	3	36,254	0.01%
2023/12/25	2.2	54.96	2	55.85	55.10	0.2	36,387	0.00%
2023/12/22	4	55.53	0	0.00	55.20	4	36,387	0.01%
2023/12/21	11.5	55.27	11.2	55.64	55.20	0.3	36,415	0.00%
2023/12/20	13.2	56.78	8	56.64	56.60	5.2	36,337	0.01%
2023/12/19	17.5	56.39	9	56.81	56.40	8.5	36,401	0.02%
2023/12/18	20	58.47	6	58.22	57.60	14	36,228	0.04%
2023/12/15	17	59.62	25	58.91	58.50	-8	36,250	-0.02%
2023/12/14	25	61.56	15	60.77	60.60	10	35,925	0.03%
2023/12/13	19.2	60.39	19.7	60.83	61.60	-0.5	35,431	0.00%
2023/12/12	27.5	60.89	35	60.70	60.20	-7.5	35,312	-0.02%
2023/12/11	23.8	60.69	28.8	60.89	60.50	-5	35,038	-0.01%
2023/12/08	58.5	61.60	47	60.65	60.60	11.5	34,812	0.03%
2023/12/07	24.1	61.98	26	61.24	61.50	-1.9	34,263	-0.01%
2023/12/06	29	63.14	27	62.62	62.30	2	33,966	0.01%
2023/12/05	47	63.47	49	63.61	63.70	-2	33,394	-0.01%
2023/12/04	56	65.82	39.4	65.87	64.90	16.6	32,104	0.05%
2023/12/01	37.4	61.20	50.1	61.59	64.00	-12.7	30,362	-0.04%
2023/11/30	109.1	59.17	344.1	59.53	59.30	-234.9	28,309	-0.83%	大買/大賣/鉅額交易
2023/11/29	74.1	55.49	121	56.37	58.30	-47	25,051	-0.19%	大賣/
2023/11/28	43	51.30	140.5	51.44	53.00	-97.5	23,339	-0.42%	大賣/
2023/11/27	25	47.72	35	48.59	48.25	-10	22,453	-0.04%
2023/11/24	17	47.95	9	48.09	47.80	8	22,408	0.04%
2023/11/22	28	48.37	29	49.04	49.10	-1	23,064	0.00%
2023/11/21	37	49.50	42	49.17	48.85	-5	23,155	-0.02%
2023/11/20	48	49.20	82	48.78	49.05	-34	23,552	-0.14%
2023/11/17	63	48.08	43	48.21	48.60	20	23,882	0.08%
2023/11/16	128	49.94	114	50.61	47.60	14	23,936	0.06%	大買/大賣/
2023/11/15	151	49.58	122	49.51	48.90	29	22,601	0.13%	大買/大賣/
2023/11/14	66	48.66	43.1	48.67	48.40	22.9	23,267	0.10%
2023/11/13	31.1	47.39	72	47.69	47.80	-40.9	23,355	-0.18%
2023/11/10	82	46.51	80	46.61	47.10	2	23,826	0.01%
2023/11/09	121	47.24	70.2	47.49	46.40	50.8	23,355	0.22%	大買/
2023/11/08	82.2	46.98	117	47.86	49.00	-34.8	21,885	-0.16%	大賣/
2023/11/07	1	44.55	13	44.56	44.55	-12	20,088	-0.06%
2023/11/06	38	44.28	20	44.44	44.35	18	20,325	0.09%
2023/11/03	34	44.77	28.1	44.38	44.15	5.9	20,374	0.03%
2023/11/02	17	43.51	37.1	43.55	43.55	-20.1	20,298	-0.10%
2023/11/01	25.1	41.69	36	41.93	42.05	-10.9	20,381	-0.05%
2023/10/31	17	42.41	15	42.51	41.40	2	20,638	0.01%
2023/10/30	3	42.93	23	43.27	43.15	-20	20,820	-0.10%
2023/10/27	51	43.05	3	43.30	42.60	48	21,039	0.23%
2023/10/26	11	43.01	48	43.55	43.40	-37	23,202	-0.16%
2023/10/25	7.1	42.74	11	43.57	42.50	-4	25,412	-0.02%
2023/10/24	6	42.98	14.1	43.00	43.40	-8.1	26,472	-0.03%
2023/10/23	3	42.00	2	42.45	42.25	1	28,862	0.00%
2023/10/20	12.1	41.13	10	41.67	41.65	2.1	29,178	0.01%
2023/10/19	6	41.27	46	41.16	41.35	-40	30,498	-0.13%
2023/10/18	27	42.05	8	41.42	41.40	19	31,343	0.06%
2023/10/17	52	43.06	26	43.27	42.55	26	31,695	0.08%
2023/10/16	26	42.37	8	42.47	42.60	18	32,822	0.05%
2023/10/13	9	43.89	5	43.88	43.30	4	34,618	0.01%
2023/10/12	9	44.41	27.4	44.31	44.20	-18.4	35,274	-0.05%
2023/10/11	27.1	43.76	26.1	43.93	43.50	1	35,856	0.00%
2023/10/06	47.3	44.34	41	44.61	43.70	6.3	36,649	0.02%
2023/10/05	28	43.67	24	43.52	43.20	4	36,354	0.01%
2023/10/04	24	42.88	20	42.98	43.00	4	36,541	0.01%
2023/10/03	18	43.88	30	44.06	43.70	-12	36,799	-0.03%
2023/10/02	38.1	43.82	22.1	43.85	43.65	16	36,713	0.04%
2023/09/28	18	42.00	6	42.06	42.00	12	36,905	0.03%
2023/09/27	1	41.30	1.1	40.77	41.30	-0.1	37,408	0.00%
2023/09/26	10.1	41.79	9	41.75	41.00	1.1	37,954	0.00%
2023/09/25	2	41.65	1	41.55	41.55	1	38,175	0.00%
2023/09/22	11	41.20	10	41.30	41.75	1	38,225	0.00%
2023/09/21	4	40.60	32	40.50	40.75	-28	38,127	-0.07%
2023/09/20	13	41.97	7	42.14	41.40	6	38,057	0.02%
2023/09/19	7	41.77	12	41.71	41.55	-5	37,914	-0.01%
2023/09/18	7	41.89	3	41.75	41.65	4	37,833	0.01%
2023/09/15	6	42.27	4	41.98	42.80	2	37,744	0.01%
2023/09/14	3	42.67	3	42.52	42.45	0	37,609	0.00%
2023/09/13	3	42.00	14	41.85	41.75	-11	37,516	-0.03%
2023/09/12	6	42.33	5	41.95	41.80	1	37,445	0.00%
2023/09/11	7	43.06	38	42.33	42.45	-31	37,416	-0.08%
2023/09/08	25	44.81	11.2	44.72	44.25	13.8	37,217	0.04%
2023/09/07	6.1	45.86	22	45.56	45.90	-15.9	37,063	-0.04%
2023/09/06	2	45.85	17	45.62	45.35	-15	36,937	-0.04%
2023/09/05	14	45.31	15	44.75	45.05	-1	36,983	0.00%
2023/09/04	15	44.39	11	44.29	44.25	4	36,919	0.01%
2023/09/01	23	46.33	31	46.05	45.00	-8	36,767	-0.02%
2023/08/31	45	46.34	55	46.51	47.30	-10	36,176	-0.03%
2023/08/30	20	45.00	26	45.29	44.90	-6	35,617	-0.02%
2023/08/29	33	44.50	50	44.59	44.25	-17	35,377	-0.05%
2023/08/28	45	43.55	26	43.22	43.35	19	35,034	0.05%
2023/08/25	34	45.31	33	45.16	44.85	1	34,620	0.00%
2023/08/24	50	47.09	72	46.58	45.85	-22	34,453	-0.06%
2023/08/23	25	45.75	19.6	45.86	45.95	5.4	33,826	0.02%
2023/08/22	21	47.24	17	47.51	46.65	4	33,226	0.01%
2023/08/21	52	47.33	19.1	46.36	46.20	32.9	32,652	0.10%
2023/08/18	91	49.51	143	48.31	47.40	-52	32,034	-0.16%	大賣/
2023/08/17	49	47.83	33.1	48.03	48.05	15.9	30,405	0.05%
2023/08/16	62.1	48.30	68.2	48.11	48.90	-6.1	29,604	-0.02%
2023/08/15	21.1	46.74	3	46.33	46.80	18.1	28,593	0.06%
2023/08/14	27	44.79	10.1	45.15	45.25	16.9	28,431	0.06%
2023/08/11	25.2	45.20	5	45.14	45.40	20.2	28,255	0.07%
2023/08/10	41	44.17	12.4	44.51	43.80	28.6	28,089	0.10%
2023/08/09	10.1	48.41	12	47.79	48.10	-1.9	27,736	-0.01%
2023/08/08	21.1	50.21	31.3	49.93	50.60	-10.2	27,426	-0.04%
2023/08/07	8	47.93	22.1	48.38	49.15	-14.1	27,056	-0.05%
2023/08/04	16	46.22	29	45.72	47.00	-13	26,718	-0.05%
2023/08/02	24.1	42.90	30.1	42.79	43.20	-6	26,388	-0.02%
2023/08/01	56.1	45.49	22	45.73	45.60	34.1	26,018	0.13%
2023/07/31	201	47.48	150.2	47.77	44.95	50.8	25,697	0.20%	大買/大賣/
2023/07/28	142.3	46.36	138.1	46.64	48.20	4.2	23,253	0.02%	大買/大賣/
2023/07/27	25	43.17	58.2	43.19	43.85	-33.2	20,763	-0.16%
2023/07/26	293.4	41.56	95.1	40.61	39.90	198.3	19,539	1.01%	大買/鉅額交易
2023/07/25	27	38.82	11.1	38.77	39.05	16	16,965	0.09%
2023/07/24	102.3	34.70	91	34.71	35.50	11.3	16,570	0.07%	大買/
2023/07/21	42.7	31.72	42.1	31.61	32.30	0.6	15,148	0.00%
2023/07/20	38.1	30.77	17	30.81	30.70	21.1	14,276	0.15%
2023/07/19	55	32.05	43	31.88	30.80	12	13,783	0.09%
2023/07/18	98	32.48	71.2	32.55	33.25	26.8	12,585	0.21%
2023/07/17	42	29.88	36.8	30.03	30.25	5.2	10,657	0.05%
2023/07/14	47.2	29.25	56	29.65	30.45	-8.8	9,851	-0.09%
2023/07/13	88	29.65	63	29.64	29.00	25	9,083	0.28%
2023/07/12	13	28.13	4	27.98	28.10	9	8,336	0.11%
2023/07/11	7	28.01	19	28.11	28.00	-12	8,194	-0.15%
2023/07/10	41.1	27.80	18	27.90	27.65	23.1	8,027	0.29%
2023/07/07	14	26.60	47	26.85	26.60	-33	8,024	-0.41%
2023/07/06	25	28.16	25	27.83	27.50	0	7,774	0.00%
2023/07/05	59	27.07	21	27.28	27.55	38	7,076	0.54%
2023/07/04	22	25.80	38	25.90	25.90	-16	6,408	-0.25%
2023/07/03	11	24.15	20	24.35	24.30	-9	5,833	-0.15%
2023/06/30	10	22.81	4	22.95	23.00	6	5,504	0.11%
2023/06/29	10	22.00	10	22.45	22.50	0	5,433	0.00%
2023/06/28	2	22.80	1	22.80	22.80	1	5,557	0.02%
2023/06/27	5	22.85	75	22.70	22.75	-70	5,579	-1.25%
2023/06/26	11	22.86	2	22.80	22.80	9	5,702	0.16%
2023/06/20	3	23.10	0	0.00	23.20	3	5,728	0.05%
2023/06/19	1	23.40	0	0.00	23.25	1	5,695	0.02%
2023/06/16	17	23.20	3	23.35	23.15	14	5,648	0.25%
2023/06/15	0	0.00	2	23.65	23.90	-2	5,535	-0.04%
2023/06/14	3	23.85	6	23.98	24.20	-3	5,410	-0.06%
2023/06/13	1	23.50	3	23.37	23.30	-2	5,251	-0.04%
2023/06/12	6	23.04	20	23.06	22.95	-14	5,123	-0.27%
2023/06/09	22	23.03	68	23.17	23.00	-46	5,023	-0.92%
2023/06/08	10	22.41	23	22.37	22.50	-13	4,730	-0.27%
2023/06/07	9	22.13	5	22.15	22.05	4	4,611	0.09%
2023/06/06	24	21.55	21	21.69	21.90	3	4,569	0.07%
2023/06/05	60	21.58	30	21.86	21.65	30	4,642	0.65%
2023/06/02	5	21.28	1	21.10	21.10	4	4,455	0.09%
2023/06/01	0	0.00	1	21.10	20.95	-1	4,403	-0.02%
2023/05/31	25	21.15	11	21.05	21.15	14	4,377	0.32%
2023/05/30	39	20.96	23	20.95	20.70	16	4,251	0.38%
2023/05/29	3	20.63	7	20.46	20.55	-4	4,031	-0.10%
2023/05/26	0	0.00	15	19.58	19.80	-15	3,892	-0.39%
2023/05/18	0	0.00	2	19.18	19.25	-2	4,240	-0.05%
2023/05/15	5	18.70	0	0.00	18.65	5	4,242	0.12%
2023/05/12	7	18.97	8	19.00	18.80	-1	4,260	-0.02%
2023/05/11	7	18.97	8	19.00	18.80	-1	4,278	-0.02%
2023/05/09	0	0.00	0.4	19.50	19.40	-0.4	4,290	-0.01%
2023/05/08	5	19.60	1	19.60	19.50	4	4,326	0.09%
2023/05/05	3	19.47	13	19.58	19.60	-10	4,428	-0.23%
2023/05/04	0	0.00	1	19.40	19.20	-1	4,823	-0.02%
2023/05/03	2	19.45	0	0.00	19.35	2	4,895	0.04%
2023/04/27	7	19.55	0	0.00	19.45	7	4,925	0.14%
2023/04/25	2	19.85	0	0.00	19.75	2	4,886	0.04%
2023/04/24	1	20.25	0	0.00	20.20	1	4,843	0.02%
2023/04/21	10	20.38	0	0.00	20.30	10	4,835	0.21%
2023/04/20	1	20.90	0	0.00	20.85	1	4,793	0.02%
2023/04/19	2	21.70	10	21.55	21.30	-8	4,767	-0.17%
2023/04/18	21	21.45	2	21.70	21.50	19	4,745	0.40%
2023/04/17	6	22.18	5	22.00	22.00	1	4,654	0.02%
2023/04/14	6	21.23	8	21.33	21.15	-2	4,295	-0.05%
2023/04/13	2.8	21.59	5	21.45	21.50	-2.2	4,222	-0.05%
2023/04/12	4	21.48	20.1	21.54	22.35	-16.1	4,060	-0.40%
2023/04/11	0	0.00	2	20.55	20.50	-2	3,660	-0.05%
2023/04/10	0	0.00	1	20.60	20.50	-1	3,655	-0.03%
2023/04/07	12	20.70	1	21.00	20.70	11	3,632	0.30%
2023/04/06	9	20.90	0	0.00	21.00	9	3,597	0.25%
2023/03/31	3	20.70	10	20.64	20.55	-7	3,551	-0.20%
2023/03/30	4	20.85	5	20.67	20.50	-1	3,523	-0.03%
2023/03/29	22	20.85	3	20.95	20.65	19	3,476	0.55%
2023/03/28	11	20.60	0	0.00	20.50	11	3,280	0.34%
2023/03/27	2	20.95	5	20.90	20.90	-3	3,200	-0.09%
2023/03/24	5	20.40	1	20.35	20.20	4	3,048	0.13%
2023/03/23	11	20.20	3	19.95	20.10	8	2,977	0.27%
2023/03/17	0	0.00	3	19.75	19.75	-3	3,004	-0.10%
2023/03/16	3	19.75	0	0.00	19.45	3	3,129	0.10%
2023/03/13	0	0.00	4	20.20	20.15	-4	3,213	-0.12%
2023/03/08	8	20.84	10	21.05	21.00	-2	3,202	-0.06%
2023/03/07	0	0.00	1	20.25	20.35	-1	3,044	-0.03%
2023/03/06	1	20.05	6	20.15	20.00	-5	3,009	-0.17%
2023/03/03	6	20.01	5	20.11	20.05	1	2,986	0.03%
2023/03/02	11	19.90	1	20.05	19.80	10	2,928	0.34%
2023/03/01	3	19.82	4	19.93	19.85	-1	3,012	-0.03%
2023/02/24	0	0.00	1	20.00	19.65	-1	2,970	-0.03%
2023/02/23	5	19.89	1	19.65	19.90	4	2,938	0.14%
2023/02/22	3	19.57	1	19.35	19.60	2	2,966	0.07%
2023/02/17	5	19.88	3	19.83	20.00	2	3,226	0.06%
2023/02/16	1	19.55	1	19.70	19.55	0	3,076	0.00%
2023/02/15	1	19.10	0	0.00	19.00	1	3,053	0.03%
2023/02/13	0	0.00	5	18.95	19.00	-5	3,074	-0.16%
2023/02/10	1	19.10	0	0.00	19.10	1	3,088	0.03%
2023/02/06	0	0.00	20	19.58	19.65	-20	3,110	-0.64%
2023/02/03	1	19.75	6	19.75	19.80	-5	3,090	-0.16%
2023/02/02	21	19.77	12	19.80	20.10	9	3,004	0.30%
2023/02/01	0	0.00	3	18.95	18.85	-3	2,602	-0.12%
2023/01/30	0	0.00	7	18.15	18.10	-7	2,455	-0.29%
2023/01/11	0	0.00	2	18.25	18.25	-2	2,461	-0.08%
2023/01/09	0	0.00	1	18.25	18.35	-1	2,474	-0.04%
2023/01/06	0	0.00	2	18.10	18.05	-2	2,485	-0.08%
2022/12/26	0	0.00	10	17.80	17.70	-10	2,578	-0.39%
2022/12/21	0	0.00	1	17.60	17.55	-1	2,629	-0.04%
2022/12/20	1	18.00	0	0.00	17.35	1	2,631	0.04%
2022/12/16	1	18.15	0	0.00	18.15	1	2,647	0.04%
2022/12/14	10	18.50	0	0.00	18.45	10	2,659	0.38%
2022/12/09	3	18.75	0	0.00	18.55	3	2,660	0.11%
2022/12/08	0	0.00	11	19.15	19.00	-11	2,651	-0.41%
2022/12/06	5	18.90	0	0.00	18.70	5	2,504	0.20%
2022/12/05	0	0.00	1	19.20	19.25	-1	2,476	-0.04%
2022/12/02	0	0.00	3	19.10	19.05	-3	2,456	-0.12%
2022/11/28	1	18.55	3	18.45	18.40	-2	2,434	-0.08%
2022/11/24	0	0.00	6	18.93	18.70	-6	2,438	-0.25%
2022/11/23	20	19.01	5	18.96	19.05	15	2,413	0.62%
2022/11/22	0	0.00	3	18.48	18.55	-3	2,353	-0.13%
2022/11/21	2	18.58	5	18.61	18.50	-3	2,510	-0.12%
2022/11/18	7	18.78	1	19.05	18.55	6	2,545	0.24%
2022/11/17	2	18.63	4	18.65	18.70	-2	2,492	-0.08%
2022/11/16	2	18.45	3	18.57	18.55	-1	2,530	-0.04%
2022/11/15	27	18.59	12	18.35	18.85	15	2,478	0.61%
2022/11/11	1	17.60	2	17.70	17.75	-1	2,440	-0.04%
2022/11/10	1	17.50	1	17.40	17.55	0	2,592	0.00%
2022/11/09	0	0.00	1	17.25	17.35	-1	2,705	-0.04%
2022/11/08	2	17.20	6	17.37	17.10	-4	2,750	-0.15%
2022/11/07	2	17.25	2	17.38	17.30	0	2,897	0.00%
2022/11/03	1	17.25	2	16.70	17.25	-1	2,930	-0.03%
2022/11/02	2	16.75	0	0.00	16.70	2	2,904	0.07%
2022/10/28	2	15.98	3	15.78	15.70	-1	3,114	-0.03%
2022/10/27	0	0.00	1	15.80	15.85	-1	3,148	-0.03%
2022/10/26	1	15.75	0	0.00	15.55	1	3,179	0.03%
2022/10/19	0	15.70	0	0.00	15.75	0	3,286	0.00%
2022/10/13	2	14.95	0	0.00	14.70	2	3,378	0.06%
2022/10/11	0	0.00	10	15.95	15.90	-10	3,361	-0.30%
2022/10/06	10	17.10	0	0.00	17.10	10	3,342	0.30%
2022/10/05	0	0.00	1	17.15	17.10	-1	3,339	-0.03%
2022/10/04	0	0.00	1	16.80	16.85	-1	3,317	-0.03%
2022/09/30	0	0.00	1	16.45	16.30	-1	3,309	-0.03%
2022/09/28	2	15.55	2	15.40	15.40	0	3,298	0.00%
2022/09/27	0	0.00	1	16.00	16.30	-1	3,292	-0.03%
2022/09/21	0	0.00	25	17.05	17.10	-25	3,337	-0.75%
2022/09/19	1	17.40	0	0.00	17.40	1	3,328	0.03%
2022/09/16	1	18.05	0	0.00	17.75	1	3,338	0.03%
2022/09/15	1	18.05	0	0.00	17.80	1	3,348	0.03%
2022/09/13	0	0.00	4	18.00	17.85	-4	3,350	-0.12%
2022/09/12	4	18.00	1	17.85	17.75	3	3,389	0.09%
2022/09/07	0	0.00	19	17.18	17.15	-19	3,413	-0.56%
2022/09/06	1	17.30	1	17.90	17.30	0	3,410	0.00%
2022/09/05	0	0.00	1	17.85	17.70	-1	3,407	-0.03%
2022/09/02	6	18.48	0	0.00	18.20	6	3,390	0.18%
2022/09/01	0	0.00	1	18.35	18.35	-1	3,386	-0.03%
2022/08/29	2	18.45	0	0.00	18.30	2	3,335	0.06%
2022/08/26	14	19.02	10	19.22	19.10	4	3,304	0.12%
2022/08/25	2	18.78	3	18.67	18.75	-1	3,157	-0.03%
2022/08/24	1	18.45	1	18.60	18.45	0	3,140	0.00%
2022/08/23	1	18.40	1	18.35	18.45	0	3,237	0.00%
2022/08/22	1	18.75	7	18.82	18.80	-6	3,290	-0.18%
2022/08/19	2	18.73	3	18.82	18.80	-1	3,341	-0.03%
2022/08/18	14	18.13	2	18.40	18.50	12	3,220	0.37%
2022/08/17	6	18.08	6	18.20	18.25	0	3,128	0.00%
2022/08/16	12	17.75	4	17.83	17.75	8	2,945	0.27%
2022/08/15	10	17.25	0	0.00	17.50	10	2,815	0.36%
2022/08/12	47	17.13	26	17.20	17.10	21	2,756	0.76%
2022/08/08	0	0.00	1	16.15	16.20	-1	2,689	-0.04%
2022/08/05	1	16.35	0	0.00	16.25	1	2,775	0.04%
2022/08/04	0	0.00	1	16.00	16.20	-1	2,683	-0.04%
2022/08/03	3	15.92	2	15.70	15.70	1	2,654	0.04%
2022/07/29	1	16.40	0	0.00	16.40	1	2,662	0.04%
2022/07/28	9	15.80	0	0.00	15.95	9	2,638	0.34%
2022/07/26	1	15.15	0	0.00	15.15	1	2,596	0.04%
2022/07/25	1	15.60	3	15.63	15.60	-2	2,603	-0.08%
2022/07/21	1	15.95	1	15.95	15.90	0	2,630	0.00%
2022/07/20	0.1	16.50	0.5	16.50	16.50	-0.4	2,594	-0.01%
2022/07/07	1	15.15	0	0.00	15.60	1	2,571	0.04%
2022/07/04	1	15.30	12	15.48	15.25	-11	2,572	-0.43%
2022/07/01	16	15.59	1	16.20	15.30	15	2,570	0.58%
2022/06/30	2	16.13	6	16.67	16.05	-4	2,536	-0.16%
2022/06/29	2.1	17.05	0	0.00	17.10	2.1	2,499	0.08%
2022/06/28	2	17.30	0	0.00	17.20	2	2,495	0.08%
2022/06/27	7	17.43	5	17.60	17.60	2	2,499	0.08%
2022/06/23	0	0.00	2	16.90	16.80	-2	2,483	-0.08%
2022/06/22	1.1	17.95	2	17.00	17.00	-0.9	2,467	-0.04%
2022/06/21	1	17.80	0	0.00	17.75	1	2,449	0.04%
2022/06/20	1	17.30	20	17.30	17.00	-19	2,451	-0.78%
2022/06/17	2	17.95	0	0.00	17.80	2	2,430	0.08%
2022/06/16	0	18.65	0	0.00	18.50	0	2,392	0.00%
2022/06/13	1	19.35	0	0.00	19.10	1	2,397	0.04%
2022/06/10	0	0.00	40	20.26	20.00	-40	2,386	-1.68%
2022/06/09	0	0.00	5	20.65	20.60	-5	2,374	-0.21%
2022/06/08	45	20.71	0	0.00	20.55	45	2,376	1.89%
2022/06/07	0	0.00	27	20.75	20.65	-27	2,382	-1.13%
2022/06/06	20	20.94	0	0.00	20.85	20	2,393	0.84%
2022/06/02	3	21.00	4	21.16	21.10	-1	2,449	-0.04%
2022/06/01	12	21.14	3	21.15	21.05	9	2,476	0.36%
2022/05/31	2	21.18	3	21.40	21.30	-1	2,446	-0.04%
2022/05/30	1	21.15	17	20.81	21.15	-16	2,343	-0.68%
2022/05/27	18	20.83	1	20.65	20.65	17	2,236	0.76%
2022/05/25	0	0.00	1	20.35	20.25	-1	2,184	-0.05%
2022/05/24	1	20.20	1	20.55	19.95	0	2,229	0.00%
2022/05/23	1	20.35	3	20.50	20.25	-2	2,221	-0.09%
2022/05/20	1	20.55	1	20.80	20.50	0	2,231	0.00%
2022/05/19	2	20.40	7	20.44	20.65	-5	2,222	-0.23%
2022/05/18	4	20.71	1	21.00	20.40	3	2,193	0.14%
2022/05/17	3	20.53	5	20.36	20.65	-2	2,167	-0.09%
2022/05/16	8	20.18	4	20.18	20.00	4	2,114	0.19%
2022/05/13	10	20.02	7	20.14	20.10	3	2,068	0.15%
2022/05/12	8	19.71	2	19.70	19.70	6	1,991	0.30%
2022/05/11	1	19.50	3.3	19.73	19.70	-2.3	1,957	-0.12%
2022/05/10	2	19.40	1	19.40	19.75	1	1,951	0.05%
2022/05/09	1	19.60	0	0.00	19.30	1	1,956	0.05%
2022/05/06	0	0.00	12	19.98	20.40	-12	1,947	-0.62%
2022/05/04	0	0.00	1	19.50	19.45	-1	1,936	-0.05%
2022/04/27	1	18.55	0	0.00	18.70	1	2,042	0.05%
2022/04/26	0	0.00	3	19.00	18.95	-3	2,014	-0.15%
2022/04/22	0.1	19.75	0	0.00	19.70	0.1	2,090	0.00%
2022/04/20	8	19.88	0	0.00	20.10	8	2,148	0.37%
2022/04/18	0.1	19.70	0	0.00	19.70	0.1	2,256	0.00%
2022/04/15	5.1	20.04	2	19.95	19.95	3.1	2,276	0.13%
2022/04/12	0	0.00	0.1	20.30	20.20	-0.1	2,452	0.00%
2022/04/11	0	20.30	0	0.00	20.45	0	2,480	0.00%
2022/04/07	2	21.15	0	0.00	21.00	2	2,695	0.07%
2022/04/01	0	0.00	1	22.25	22.30	-1	2,800	-0.04%
2022/03/29	0	0.00	1	22.90	22.75	-1	3,600	-0.03%
2022/03/21	1	22.60	3	22.62	22.45	-2	3,745	-0.05%
2022/03/18	0	0.00	1	22.10	22.50	-1	3,815	-0.03%
2022/03/17	1	21.70	0	0.00	22.05	1	3,936	0.03%
2022/03/16	2	21.20	0	0.00	21.10	2	3,959	0.05%
2022/03/11	5	21.65	1	21.75	21.55	4	4,626	0.09%
2022/03/08	4	21.50	1	22.00	20.90	3	5,123	0.06%
2022/03/07	0	22.40	0	0.00	22.20	0	5,222	0.00%
2022/03/04	0	22.90	0	0.00	23.05	0	5,277	0.00%
2022/03/03	0	23.30	1	23.40	23.35	-1	5,345	-0.02%
2022/02/24	2	22.63	0	0.00	22.35	2	5,639	0.04%
2022/02/22	2	23.10	0	0.00	23.05	2	5,874	0.03%
2022/02/17	1	23.65	1	23.75	23.65	0	6,127	0.00%
2022/02/16	0	0.00	12	23.60	23.55	-12	6,238	-0.19%
2022/02/14	1	23.53	0	0.00	23.20	1	6,539	0.02%
2022/02/10	1	24.50	0	0.00	24.50	1	6,711	0.01%
2022/02/09	0	0.00	5	23.95	24.20	-5	6,795	-0.07%
2022/02/07	1	23.25	0	0.00	23.25	1	6,914	0.01%
2022/01/26	0.6	22.80	1	22.70	22.70	-0.4	7,002	-0.01%
2022/01/25	1	22.70	0	0.00	22.70	1	7,087	0.01%
2022/01/24	3	22.98	1	23.50	23.10	2	7,187	0.03%
2022/01/21	3	23.65	0	0.00	23.60	3	7,435	0.04%
2022/01/18	3	25.11	21	24.76	24.65	-18	7,734	-0.23%
2022/01/17	0.2	24.35	0	0.00	24.60	0.2	7,680	0.00%
2022/01/14	4	23.59	0	0.00	23.90	4	7,718	0.05%
2022/01/13	6	24.22	0	0.00	24.20	6	7,744	0.08%
2022/01/11	1	24.40	0	0.00	24.40	1	7,860	0.01%
2022/01/10	0	24.80	0	0.00	24.80	0	7,841	0.00%
2022/01/07	6	24.93	1	25.00	24.85	5	7,898	0.06%
2022/01/03	12	26.12	0	0.00	26.00	12	8,047	0.15%
2021/12/30	10	26.30	2	26.48	26.50	8	8,119	0.10%
2021/12/29	1	25.90	6	25.93	25.90	-5	8,022	-0.06%
2021/12/28	1	26.40	1	26.60	26.10	0	8,111	0.00%
2021/12/27	1	26.30	19	26.34	26.30	-18	8,177	-0.22%
2021/12/24	25	26.73	10	26.61	26.10	15	8,241	0.18%
2021/12/23	2	26.00	0	0.00	26.00	2	7,860	0.03%
2021/12/22	0	24.95	0	0.00	24.95	0	8,015	0.00%
2021/12/20	0	25.10	0	0.00	25.00	0	8,097	0.00%
2021/12/17	1	25.16	0	0.00	25.30	1	8,264	0.01%
2021/12/16	0	0.00	1	25.95	25.80	-1	8,364	-0.01%
2021/12/15	1	25.65	0	0.00	25.40	1	8,423	0.01%
2021/12/14	2	25.30	1	25.35	25.30	1	8,502	0.01%
2021/12/13	5	26.25	7	26.78	26.25	-2	8,512	-0.02%
2021/12/10	1	26.00	2	26.15	25.95	-1	8,451	-0.01%
2021/12/09	7	26.45	1	26.15	25.95	6	8,501	0.07%
2021/12/08	0	26.60	40	26.60	26.65	-40	8,413	-0.47%
2021/12/07	39	26.92	7.5	26.61	26.95	31.5	8,399	0.37%
2021/12/06	5.1	25.45	0	0.00	25.75	5.1	8,303	0.06%
2021/12/03	1	25.85	3	25.95	25.85	-2	8,521	-0.02%
2021/12/02	11	26.11	17	26.12	25.55	-6	8,803	-0.07%
2021/12/01	3	25.37	4	25.54	25.70	-1	9,548	-0.01%
2021/11/30	2	24.65	0	0.00	25.00	2	10,084	0.02%
2021/11/29	1	23.45	2	23.50	23.80	-1	10,567	-0.01%
2021/11/26	0	0.00	2	23.95	23.80	-2	10,922	-0.02%
2021/11/25	1	24.60	10	24.75	24.65	-9	11,169	-0.08%
2021/11/23	3	24.88	2	25.15	24.85	1	11,723	0.01%
2021/11/22	15	25.85	2	25.65	25.70	13	11,838	0.11%
2021/11/19	1.1	25.37	3	25.45	25.30	-1.9	12,071	-0.02%
2021/11/17	0	0.00	12	26.05	25.85	-12	12,602	-0.10%
2021/11/16	0	25.40	6	25.45	25.50	-6	12,816	-0.05%
2021/11/15	0	25.70	2	26.00	25.75	-2	13,149	-0.01%
2021/11/12	2	25.48	1	25.75	25.40	1	13,512	0.01%
2021/11/11	2	26.25	2	26.18	25.90	0	13,878	0.00%
2021/11/10	2	25.80	1	25.30	25.85	1	14,082	0.01%
2021/11/09	1	25.60	0	0.00	25.50	1	14,523	0.01%
2021/11/08	3	25.40	5	25.29	25.30	-2	14,856	-0.01%
2021/11/05	0	0.00	3	24.90	25.05	-3	15,420	-0.02%
2021/11/04	0	0.00	2	25.25	24.85	-2	16,066	-0.01%
2021/11/03	4	24.84	0	0.00	24.80	4	16,887	0.02%
2021/11/02	0	0.00	2	25.45	24.60	-2	17,873	-0.01%
2021/11/01	1	25.50	16	25.35	25.20	-15	19,361	-0.08%
2021/10/29	18	24.85	15	25.05	24.80	3	20,593	0.01%
2021/10/28	19.1	25.23	26	25.17	25.30	-7	21,082	-0.03%
2021/10/27	13	24.92	6	24.78	24.85	7	23,640	0.03%
2021/10/26	4	24.70	205	24.49	24.20	-201	24,613	-0.82%	大賣/鉅額交易
2021/10/25	3	24.48	2	24.60	24.85	1	24,828	0.00%
2021/10/22	8	24.36	4	24.70	24.70	4	25,269	0.02%
2021/10/21	15	24.52	14	24.52	24.35	1	25,652	0.00%
2021/10/20	6	24.64	3	24.60	24.70	3	26,475	0.01%
2021/10/19	2	24.30	5	24.13	24.20	-3	27,356	-0.01%
2021/10/18	3	23.65	2	24.00	23.55	1	27,947	0.00%
2021/10/15	29	24.12	7	23.99	24.05	22	28,306	0.08%
2021/10/14	12	23.30	6	23.39	23.35	6	28,607	0.02%
2021/10/13	2	23.20	11	23.01	22.90	-9	28,736	-0.03%
2021/10/12	26	23.71	25	23.70	23.65	1	28,824	0.00%
2021/10/08	6	24.68	5	24.72	24.30	1	28,979	0.00%
2021/10/07	10	24.48	8	24.29	24.50	2	29,468	0.01%
2021/10/06	6	23.73	225	23.61	23.35	-219	30,035	-0.73%	大賣/鉅額交易
2021/10/05	7	23.54	15	23.68	24.00	-8	30,507	-0.03%
2021/10/04	3	23.60	8	23.81	23.15	-5	30,659	-0.02%
2021/10/01	7.1	24.19	13	24.50	24.00	-6	31,560	-0.02%
2021/09/30	15	25.32	2	25.13	25.40	13	31,833	0.04%
2021/09/29	11	24.79	12	24.68	24.45	-1	31,939	0.00%
2021/09/28	5	26.30	1	26.65	26.30	4	31,987	0.01%
2021/09/27	1.9	26.75	1	26.95	26.75	0.9	32,062	0.00%
2021/09/24	7	27.34	8	27.46	27.10	-1	32,188	0.00%
2021/09/23	58	26.66	5	26.76	27.00	53	32,151	0.16%
2021/09/22	8.1	26.01	0	0.00	26.05	8.1	32,242	0.03%
2021/09/17	6	26.69	3	26.57	26.90	3	32,593	0.01%
2021/09/16	4	26.72	10	26.70	26.50	-6	32,894	-0.02%
2021/09/15	7	26.64	2	27.05	26.55	5	33,411	0.01%
2021/09/14	8	27.21	3	27.45	27.05	5	33,577	0.01%
2021/09/13	4	27.58	7	27.57	27.30	-3	33,755	-0.01%
2021/09/10	9	27.72	13	27.80	27.85	-4	33,973	-0.01%
2021/09/09	26	27.39	24	27.11	27.95	2	34,599	0.01%
2021/09/08	13	27.34	11	27.17	26.80	2	34,685	0.01%
2021/09/07	28	28.13	24	28.45	27.70	4	34,619	0.01%
2021/09/06	262	29.75	111	29.35	28.90	151	34,423	0.44%	大買/大賣/鉅額交易
2021/09/03	15	28.89	16	28.91	29.40	-1	33,588	0.00%
2021/09/02	61.1	28.19	21	28.49	27.90	40.1	33,244	0.12%
2021/09/01	91	28.42	42	28.82	29.00	49	33,869	0.14%
2021/08/31	116	28.04	18	28.03	28.45	98	34,248	0.29%	大買/
2021/08/30	35	27.51	7	27.44	27.60	28	35,891	0.08%
2021/08/27	15	27.62	27	27.84	27.00	-12	35,986	-0.03%
2021/08/26	13	27.14	14	27.06	27.15	-1	35,694	0.00%
2021/08/25	22	27.12	29	27.08	27.15	-7	35,638	-0.02%
2021/08/24	20	26.72	147	26.84	26.45	-127	35,385	-0.36%	大賣/鉅額交易
2021/08/23	12	26.75	8	26.49	26.85	4	35,266	0.01%
2021/08/20	11	25.60	10	25.58	25.45	1	35,380	0.00%
2021/08/19	62	26.39	11	25.90	25.20	51	35,169	0.15%
2021/08/18	145	25.69	19	26.21	27.35	126	35,150	0.36%	大買/鉅額交易
2021/08/17	13	26.67	40	26.24	25.40	-27	34,874	-0.08%
2021/08/16	15.1	27.58	12	27.35	27.25	3.1	34,484	0.01%
2021/08/13	18.1	28.35	10	28.19	27.55	8.1	34,199	0.02%
2021/08/12	55	29.20	20.2	29.35	29.70	34.8	33,748	0.10%
2021/08/11	37	29.39	38	29.16	28.25	-1	33,401	0.00%
2021/08/10	17	29.66	99.7	29.55	29.80	-82.7	32,830	-0.25%
2021/08/09	32.1	31.47	29	31.26	30.50	3.1	32,282	0.01%
2021/08/06	68	31.96	39	32.05	31.00	29	31,464	0.09%
2021/08/05	78	31.55	93	31.61	32.45	-15	30,545	-0.05%
2021/08/04	80	29.81	76	29.97	30.70	4	29,210	0.01%
2021/08/03	17	28.09	57.5	27.93	28.20	-40.5	28,117	-0.14%
2021/08/02	111.1	27.00	94	27.08	27.50	17.1	27,503	0.06%	大買/
2021/07/30	34	26.06	70	26.65	27.00	-36	25,245	-0.14%
2021/07/29	4	24.39	2	24.30	24.55	2	24,347	0.01%
2021/07/28	95	24.32	13	24.60	24.75	82	24,346	0.34%
2021/07/27	25	24.84	246	24.25	24.40	-221	24,156	-0.91%	大賣/鉅額交易
2021/07/26	50	24.98	70.3	24.91	25.00	-20.3	23,886	-0.08%
2021/07/23	59	23.84	47	23.97	24.15	12	23,118	0.05%
2021/07/22	25	23.29	52.1	23.35	23.25	-27.1	22,343	-0.12%
2021/07/21	20	22.63	33	23.32	22.25	-13	21,957	-0.06%
2021/07/20	22.1	22.84	13	22.78	22.85	9.1	22,620	0.04%
2021/07/19	6	22.62	10	22.76	22.90	-4	22,383	-0.02%
2021/07/16	1	22.15	16	22.58	22.55	-15	22,393	-0.07%
2021/07/15	12	22.23	2	22.28	22.45	10	22,426	0.04%
2021/07/14	30	22.28	2	22.85	22.05	28	22,276	0.13%
2021/07/13	24	23.33	34	22.86	21.90	-10	21,952	-0.05%
2021/07/12	30	22.41	39	22.48	22.55	-9	21,901	-0.04%
2021/07/09	4	21.24	2	21.58	21.25	2	21,430	0.01%
2021/07/08	36	22.24	34	22.56	22.10	2	21,306	0.01%
2021/07/07	23	21.43	12	21.58	21.60	11	20,705	0.05%
2021/07/06	7	21.28	7	21.19	21.10	0	20,428	0.00%
2021/07/05	25	20.98	8	21.30	21.40	17	20,435	0.08%
2021/07/02	4	20.66	3	20.68	20.75	1	20,243	0.00%
2021/07/01	6	20.15	8	20.30	20.05	-2	20,198	-0.01%
2021/06/30	4	21.05	54	20.89	20.65	-50	20,123	-0.25%
2021/06/29	61	21.00	4	20.91	20.80	57	20,050	0.28%
2021/06/28	12	21.19	11	20.96	21.50	1	19,872	0.01%
2021/06/25	25	21.60	1	21.50	21.20	24	19,575	0.12%
2021/06/24	28	21.69	34	21.94	21.90	-6	19,586	-0.03%
2021/06/23	5	21.29	34	21.19	21.20	-29	19,012	-0.15%
2021/06/22	14	21.04	19.3	21.15	20.85	-5.3	18,815	-0.03%
2021/06/21	37.3	21.17	6	21.12	21.10	31.3	18,556	0.17%
2021/06/18	18	21.08	133	20.91	21.15	-115	18,306	-0.63%	大賣/鉅額交易
2021/06/17	62	20.70	17	20.41	20.70	45	17,562	0.26%
2021/06/16	14	19.74	8	19.61	19.55	6	17,265	0.03%
2021/06/15	8	20.25	5	20.56	20.30	3	17,185	0.02%
2021/06/11	9	20.06	43	20.15	20.25	-34	17,056	-0.20%
2021/06/10	27.1	19.98	109	20.20	20.05	-81.9	16,827	-0.49%	大賣/
2021/06/09	66	20.68	35	20.81	20.25	31	16,598	0.19%
2021/06/08	55	20.03	61.4	19.65	20.00	-6.4	15,448	-0.04%
2021/06/07	150	20.14	264	19.51	19.10	-114	14,704	-0.78%	大買/大賣/鉅額交易
2021/06/04	11	18.80	4	18.58	18.85	7	12,765	0.05%
2021/06/03	11	18.30	5	18.40	18.55	6	12,534	0.05%
2021/06/02	0	0.00	13	18.16	18.30	-13	12,459	-0.10%
2021/06/01	4	18.16	2	18.45	18.15	2	12,309	0.02%
2021/05/31	72	18.14	24	17.94	18.10	48	12,215	0.39%
2021/05/28	49	17.84	20	17.82	17.90	29	12,079	0.24%
2021/05/27	5	17.25	5	17.30	17.40	0	11,834	0.00%
2021/05/26	147	17.26	19	17.24	17.45	128	12,021	1.06%	大買/鉅額交易
2021/05/25	12	16.88	6	16.80	16.90	6	11,871	0.05%
2021/05/24	15	15.91	19	16.07	16.20	-4	11,893	-0.03%
2021/05/21	18	15.75	5	15.86	15.95	13	11,990	0.11%
2021/05/20	6	15.63	7	15.53	15.45	-1	12,375	-0.01%
2021/05/19	1	15.00	1	15.25	15.60	0	12,705	0.00%
2021/05/18	2	14.65	20	14.75	14.85	-18	12,710	-0.14%
2021/05/17	6	13.64	4	13.53	13.50	2	12,766	0.02%
2021/05/14	3	15.47	2	15.35	15.00	1	12,651	0.01%
2021/05/13	15	14.89	11	14.97	14.95	4	12,573	0.03%
2021/05/12	12	15.62	7	15.32	15.35	5	12,516	0.04%
2021/05/11	7	17.04	1	17.15	16.80	6	12,440	0.05%
2021/05/10	5	18.36	4	18.16	18.25	1	12,215	0.01%
2021/05/07	8	18.41	17	18.11	18.50	-9	12,300	-0.07%
2021/05/06	7	17.43	4	17.85	17.35	3	12,033	0.02%
2021/05/05	6	17.44	9	17.67	17.20	-3	11,972	-0.03%
2021/05/04	10	16.32	8	17.68	17.95	2	11,738	0.02%
2021/05/03	15	17.62	50	17.39	17.45	-35	11,586	-0.30%
2021/04/29	10	18.20	0	0.00	18.35	10	11,555	0.09%
2021/04/28	1	18.55	6	18.75	18.60	-5	11,575	-0.04%
2021/04/27	12	18.53	27	18.51	18.70	-15	11,956	-0.13%
2021/04/26	2,336.5	19.18	2,088.4	18.85	18.35	248.1	11,894	2.09%	大買/大賣/鉅額交易
2021/04/23	0	0.00	14	17.53	17.90	-14	10,913	-0.13%
2021/04/22	34	17.86	0	0.00	17.70	34	10,871	0.31%
2021/04/21	14	18.06	0	0.00	18.15	14	10,717	0.13%
2021/04/20	0	0.00	18	17.75	17.80	-18	10,607	-0.17%
2021/04/19	46	17.78	128.9	17.78	17.90	-82.9	10,772	-0.77%	大賣/
2021/04/16	65	18.44	3	18.25	18.30	62	10,727	0.58%
2021/04/15	0	0.00	7	17.56	17.60	-7	10,181	-0.07%
2021/04/14	31	16.93	52	17.46	17.20	-21	10,212	-0.21%
2021/04/13	119	18.20	56	18.29	17.25	63	10,776	0.58%	大買/
2021/04/12	0	0.00	2	17.85	17.70	-2	10,629	-0.02%
2021/04/09	7	17.52	65	17.58	17.45	-58	10,559	-0.55%
2021/04/08	12	17.11	38	17.43	17.10	-26	10,354	-0.25%
2021/04/07	22	16.94	2	16.90	17.05	20	10,264	0.19%
2021/04/06	16	16.84	0	0.00	16.90	16	10,321	0.16%
2021/04/01	37	16.31	0	0.00	16.40	37	10,648	0.35%
2021/03/31	42	16.57	1.4	16.55	16.50	40.6	10,624	0.38%
2021/03/30	10	16.85	0	0.00	16.85	10	10,614	0.09%
2021/03/29	10	17.30	23	16.85	17.30	-13	10,541	-0.12%
2021/03/26	1	16.15	0	0.00	16.20	1	10,275	0.01%
2021/03/25	11	16.20	1	16.20	16.10	10	10,421	0.10%
2021/03/24	4	16.23	1	16.40	16.30	3	10,583	0.03%
2021/03/23	42	16.30	1	16.75	16.30	41	10,945	0.37%
2021/03/22	0	0.00	3	16.45	16.55	-3	10,920	-0.03%
2021/03/19	6	16.20	0	0.00	16.20	6	10,917	0.05%
2021/03/18	4.9	16.51	35	16.45	16.35	-30.1	10,952	-0.27%
2021/03/16	2	16.20	1	16.30	16.20	1	10,972	0.01%
2021/03/15	1	16.40	1	16.65	16.40	0	11,028	0.00%
2021/03/12	1	16.30	0	0.00	16.20	1	11,001	0.01%
2021/03/11	1	16.20	0	0.00	16.45	1	11,198	0.01%
2021/03/10	5	16.30	0	0.00	16.05	5	11,412	0.04%
2021/03/09	8	15.90	2	15.85	16.15	6	11,809	0.05%
2021/03/08	2	16.50	0	0.00	16.15	2	12,319	0.02%
2021/03/05	12	16.60	0	0.00	16.60	12	12,402	0.10%
2021/03/04	22	17.01	5	16.75	16.90	17	12,551	0.14%
2021/03/03	0	0.00	2	16.85	17.15	-2	12,544	-0.02%
2021/03/02	1	17.75	7	17.74	17.25	-6	12,463	-0.05%
2021/02/26	2	18.15	1	17.85	17.85	1	12,353	0.01%
2021/02/25	0	0.00	5	17.39	17.40	-5	12,371	-0.04%
2021/02/24	14	16.64	11	17.40	16.60	3	12,317	0.02%
2021/02/23	11	17.36	0.1	17.42	17.35	10.9	12,135	0.09%
2021/02/22	28	17.23	34	17.15	17.85	-6	11,991	-0.05%
2021/02/19	11	16.56	21	16.81	16.90	-10	11,580	-0.09%
2021/02/18	4	16.10	0	0.00	16.10	4	11,194	0.04%
2021/02/17	7	16.13	4	16.19	16.15	3	11,239	0.03%
2021/02/05	0	0.00	10	15.40	15.35	-10	11,055	-0.09%
2021/02/04	2	15.35	2	15.25	15.20	0	11,021	0.00%
2021/02/03	0	0.00	20	15.65	15.35	-20	11,030	-0.18%
2021/02/02	20	15.15	29	15.42	15.55	-9	11,050	-0.08%
2021/02/01	5	14.80	22	14.85	14.80	-17	10,866	-0.16%
2021/01/29	28	14.94	2	15.60	14.75	26	10,852	0.24%
2021/01/28	11	14.70	0	0.00	15.15	11	10,602	0.10%
2021/01/27	11	15.30	0	0.00	15.40	11	10,447	0.11%
2021/01/26	10	15.60	1	15.80	15.80	9	10,312	0.09%
2021/01/25	6	16.09	0	0.00	16.10	6	10,241	0.06%
2021/01/22	6	16.03	30	16.05	16.45	-24	10,108	-0.24%
2021/01/21	1	16.10	0	0.00	16.05	1	9,980	0.01%
2021/01/20	1	17.15	6	16.59	16.45	-5	9,854	-0.05%
2021/01/19	2.1	16.27	16	16.28	16.40	-13.9	9,414	-0.15%
2021/01/18	3	15.82	1	15.95	15.80	2	9,220	0.02%
2021/01/14	10	16.30	10	16.20	16.30	0	9,056	0.00%
2021/01/13	4	15.80	2	15.85	16.05	2	8,970	0.02%
2021/01/12	15	16.03	13	16.05	15.80	2	8,918	0.02%
2021/01/11	7	16.13	8	16.24	16.05	-1	8,857	-0.01%
2021/01/08	0	0.00	3	15.50	15.55	-3	8,787	-0.03%
2021/01/07	5	15.85	2	15.98	15.85	3	8,952	0.03%
2021/01/06	18	16.56	42	16.41	15.80	-24	8,913	-0.27%
2021/01/05	12	16.07	7	15.84	16.10	5	8,190	0.06%
2020/12/31	15	15.20	15	15.11	15.05	0	7,850	0.00%
2020/12/30	32	15.20	2	15.30	15.25	30	7,787	0.39%
2020/12/29	1	15.60	2	15.63	15.50	-1	7,718	-0.01%
2020/12/28	11	15.96	44	15.94	15.95	-33	7,597	-0.43%
2020/12/25	5	14.90	8	14.98	14.90	-3	7,158	-0.04%
2020/12/24	0	0.00	6	14.90	15.00	-6	7,093	-0.08%
2020/12/22	3	14.70	9	14.70	14.60	-6	7,008	-0.09%
2020/12/21	10	15.00	12	15.08	15.15	-2	6,900	-0.03%
2020/12/18	1	15.05	5	14.88	15.05	-4	6,758	-0.06%
2020/12/17	4	15.08	8	14.85	14.85	-4	6,558	-0.06%
2020/12/15	6	14.20	0	0.00	14.10	6	6,184	0.10%
2020/12/14	10	14.40	0	0.00	14.40	10	6,155	0.16%
2020/12/10	5	14.40	0	0.00	14.30	5	6,124	0.08%
2020/12/09	0	0.00	4	14.60	14.70	-4	6,031	-0.07%
2020/12/08	2	14.55	1	14.85	14.65	1	5,970	0.02%
2020/12/07	10	15.30	17	14.82	14.85	-7	5,900	-0.12%
2020/12/04	18	14.39	2.1	14.50	14.65	15.9	5,694	0.28%
2020/12/03	44	14.57	7	14.66	14.25	37	5,445	0.68%
2020/12/02	30	14.52	14	14.92	15.00	16	5,057	0.32%
2020/12/01	1	12.95	2	13.30	13.65	-1	4,509	-0.02%
2020/11/30	38	13.36	21	13.20	13.20	17	4,363	0.39%
2020/11/27	0	0.00	3	12.83	12.95	-3	4,207	-0.07%
2020/11/26	0	0.00	1	12.80	12.80	-1	4,154	-0.02%
2020/11/25	0	0.00	2	12.70	12.60	-2	4,120	-0.05%
2020/11/24	10	12.95	11	12.57	12.60	-1	4,073	-0.02%
2020/11/23	13	12.62	15	12.40	12.35	-2	3,774	-0.05%
2020/11/20	0	0.00	1	11.75	12.15	-1	3,602	-0.03%
2020/11/17	0	0.00	10	11.70	11.70	-10	3,460	-0.29%
2020/11/16	12	11.70	11	11.61	11.75	1	3,527	0.03%
2020/11/12	1	11.25	0	0.00	11.30	1	3,412	0.03%
2020/11/10	20	11.38	10	11.40	11.45	10	3,445	0.29%
2020/11/09	10	11.15	0	0.00	11.20	10	3,363	0.30%
2020/10/27	10	11.65	10	11.50	11.50	0	3,574	0.00%
2020/10/26	1	11.50	0	0.00	11.30	1	3,471	0.03%
2020/10/23	4	11.40	0	0.00	11.45	4	3,468	0.12%
2020/10/22	2	11.35	0	0.00	11.30	2	3,503	0.06%
2020/10/21	1	11.50	0	0.00	11.45	1	3,539	0.03%
2020/10/20	4	11.63	3	11.50	11.55	1	3,569	0.03%
2020/10/19	61	11.84	32.5	11.60	11.60	28.5	3,593	0.79%
2020/10/16	40	11.97	47	11.74	11.80	-7	3,484	-0.20%
2020/10/15	39	11.67	37	11.86	11.95	2	3,391	0.06%
2020/10/14	14	11.04	10	11.05	11.00	4	3,170	0.13%
2020/10/12	20	11.00	20	10.80	10.80	0	3,204	0.00%
2020/10/08	30	10.92	30	10.95	10.95	0	3,241	0.00%
2020/10/06	0	0.00	2	10.75	10.70	-2	3,361	-0.06%
2020/10/05	0	0.00	2	10.60	10.60	-2	3,403	-0.06%
2020/09/30	1	10.25	0.1	10.20	10.20	0.9	3,412	0.03%
2020/09/25	0	0.00	1	10.05	10.15	-1	3,570	-0.03%
2020/09/24	0	0.00	3	10.57	10.50	-3	3,693	-0.08%
2020/09/17	0	0.00	4	11.05	11.15	-4	3,807	-0.11%
2020/09/16	2	11.15	0	0.00	11.00	2	3,812	0.05%
2020/09/15	4	11.15	0	0.00	11.10	4	3,821	0.10%
2020/09/04	0	0.00	20	10.65	10.80	-20	4,056	-0.49%
2020/09/01	0	0.00	10	10.80	10.85	-10	4,057	-0.25%
2020/08/28	0	0.00	5	11.05	11.00	-5	4,186	-0.12%
2020/08/24	0	0.00	0.5	10.70	10.75	-0.5	4,292	-0.01%
2020/08/21	6	10.71	0	0.00	10.75	6	4,367	0.14%
2020/08/20	7	10.95	0	0.00	10.55	7	4,367	0.16%
2020/08/18	1	11.45	0	0.00	11.40	1	4,299	0.02%
2020/08/14	5	11.15	3	11.40	11.45	2	4,338	0.05%
2020/08/11	2	11.65	0	0.00	11.55	2	4,280	0.05%
2020/08/10	0	0.00	22.8	11.63	11.50	-22.8	4,281	-0.53%
2020/08/04	2	11.95	0	0.00	11.70	2	4,318	0.05%
2020/08/03	0	0.00	5	12.00	11.95	-5	4,607	-0.11%
2020/07/31	2	11.70	5	11.65	11.85	-3	4,594	-0.07%
2020/07/30	5	11.55	0	0.00	11.55	5	4,597	0.11%
2020/07/28	1	11.10	0	0.00	11.00	1	4,639	0.02%
2020/07/24	6	11.55	0	0.00	11.55	6	4,802	0.12%
2020/07/22	2	12.05	0	0.00	11.95	2	4,783	0.04%
2020/07/17	1	11.75	0	0.00	11.65	1	5,064	0.02%
2020/07/07	10	12.30	0	0.00	12.25	10	5,105	0.20%
2020/06/30	0	0.00	1	11.75	11.90	-1	4,860	-0.02%
2020/06/22	0	0.00	10	11.90	11.90	-10	5,021	-0.20%
2020/06/17	0	0.00	1	11.75	11.80	-1	4,782	-0.02%
2020/06/16	1	11.75	0	0.00	11.80	1	4,799	0.02%
2020/06/12	15	11.23	0	0.00	11.40	15	4,819	0.31%
2020/06/09	0	0.00	1	12.20	12.10	-1	4,890	-0.02%
2020/06/08	3	12.30	0	0.00	12.20	3	4,926	0.06%
2020/06/05	0	0.00	12	12.08	12.30	-12	4,906	-0.24%
2020/05/29	10	11.85	0	0.00	11.85	10	4,863	0.21%
2020/05/28	5	11.80	0	0.00	11.75	5	4,826	0.10%
2020/05/20	0	0.00	2	11.35	11.20	-2	4,760	-0.04%
2020/05/19	0	0.00	3	11.30	11.30	-3	4,741	-0.06%
2020/05/15	1	11.70	0	0.00	11.50	1	4,732	0.02%
2020/05/13	0	0.00	28	12.10	12.10	-28	4,681	-0.60%
2020/05/12	1	12.10	2	12.13	12.15	-1	4,672	-0.02%
2020/05/11	0	0.00	11	12.45	12.40	-11	4,636	-0.24%
2020/05/08	11	12.56	0	0.00	12.60	11	4,567	0.24%
2020/05/05	2	11.95	1	12.05	11.95	1	4,264	0.02%
2020/05/04	30	12.05	0	0.00	12.00	30	4,298	0.70%
2020/04/28	1	11.95	0	0.00	11.90	1	4,133	0.02%
2020/04/27	0	0.00	2	12.05	12.00	-2	4,184	-0.05%
2020/04/24	4	12.05	0	0.00	11.90	4	4,223	0.09%
2020/04/23	0	0.00	1	12.25	12.25	-1	4,130	-0.02%
2020/04/22	1	10.95	0	0.00	11.15	1	3,913	0.03%
2020/04/21	0	0.00	1	10.90	10.85	-1	3,895	-0.03%
2020/04/15	0	0.00	1	10.65	10.80	-1	3,609	-0.03%
2020/04/07	9	10.25	11	10.31	10.25	-2	3,657	-0.05%
2020/03/31	8	9.69	8	10.05	9.69	0	3,542	0.00%
2020/03/27	0	0.00	3	9.79	9.42	-3	3,426	-0.09%
2020/03/26	0	0.00	3	9.72	9.53	-3	3,439	-0.09%
2020/03/25	1	9.60	0	0.00	9.56	1	3,470	0.03%
2020/03/23	0	0.00	3	8.40	8.34	-3	3,406	-0.09%
2020/03/20	1	8.45	0	0.00	8.81	1	3,384	0.03%
2020/03/19	3	8.03	9	8.16	8.01	-6	3,359	-0.18%
2020/03/17	0	0.00	15	9.00	8.90	-15	3,297	-0.45%
2020/03/16	0.3	9.80	0	0.00	9.82	0.3	3,292	0.01%
2020/03/13	9	10.14	10	10.28	10.20	-1	3,247	-0.03%
2020/03/12	5	11.51	0	0.00	11.15	5	3,170	0.16%
2020/03/09	4	12.79	5	12.80	12.35	-1	3,264	-0.03%
2020/03/05	15	13.43	11	13.49	13.40	4	3,257	0.12%
2020/03/03	10	12.95	0	0.00	12.90	10	3,140	0.32%
2020/03/02	2	12.75	0	0.00	12.75	2	3,202	0.06%
2020/02/27	1	12.80	3	13.00	12.80	-2	3,187	-0.06%
2020/02/26	15	13.14	12	13.13	13.15	3	3,173	0.09%
2020/02/10	9	13.15	8	13.23	13.15	1	3,529	0.03%
2020/02/05	1	13.30	1	13.60	13.40	0	3,642	0.00%
2020/01/31	4	13.08	0	0.00	13.10	4	3,493	0.11%
2020/01/30	3	13.52	0	0.00	13.50	3	3,452	0.09%
2020/01/20	6	15.30	0	0.00	14.95	6	3,383	0.18%
2020/01/16	3	15.33	2	15.20	15.20	1	3,301	0.03%
2020/01/15	3	15.15	3	15.25	15.15	0	3,290	0.00%
2020/01/13	1	14.85	4	14.99	15.30	-3	3,257	-0.09%
2020/01/10	9	14.93	9	14.97	14.85	0	3,281	0.00%
2020/01/09	0	0.00	5	14.72	14.75	-5	3,267	-0.15%
2020/01/08	8	14.71	25	14.58	14.75	-17	3,299	-0.52%
2020/01/07	3	14.73	0	0.00	14.60	3	3,265	0.09%
2020/01/03	0	0.00	4	15.03	15.00	-4	3,601	-0.11%
2020/01/02	5	15.34	0	0.00	15.25	5	3,583	0.14%
2019/12/31	1	14.85	0	0.00	14.85	1	3,471	0.03%
2019/12/27	0	0.00	1	15.15	15.00	-1	3,526	-0.03%
2019/12/20	24	15.28	4	15.40	15.20	20	3,719	0.54%
2019/12/19	1	14.85	0	0.00	14.95	1	3,789	0.03%
2019/12/13	7	14.68	0	0.00	14.60	7	4,080	0.17%
2019/12/11	2	14.75	0	0.00	14.80	2	4,231	0.05%
2019/12/06	1	15.20	5	15.60	15.20	-4	4,706	-0.08%
2019/12/03	5	15.45	0	0.00	15.95	5	4,633	0.11%
2019/11/27	0	0.00	3	16.00	16.10	-3	5,212	-0.06%
2019/11/26	3	15.80	0	0.00	15.75	3	5,583	0.05%
2019/11/22	0	0.00	2	15.90	15.85	-2	5,919	-0.03%
2019/11/19	11	16.02	1	16.05	16.00	10	6,519	0.15%
2019/11/18	1	15.45	11	15.48	15.75	-10	6,606	-0.15%
2019/11/15	1	15.40	0	0.00	15.30	1	6,786	0.01%
2019/11/14	3	14.72	1	14.85	14.95	2	7,293	0.03%
2019/11/11	6	14.63	1	14.60	14.55	5	7,736	0.06%
2019/11/08	13	15.19	0	0.00	15.20	13	7,774	0.17%
2019/11/07	3	15.12	0	0.00	15.45	3	7,983	0.04%
2019/11/06	3	15.52	0	0.00	15.25	3	8,107	0.04%
2019/11/05	5	15.98	0	0.00	16.05	5	8,027	0.06%
2019/10/29	0	0.00	0.5	16.10	16.15	-0.5	8,328	-0.01%
2019/10/25	1	16.30	3	16.43	16.50	-2	8,429	-0.02%
2019/10/18	3	16.12	3	16.20	16.05	0	8,739	0.00%
2019/10/16	0	0.00	5	16.00	15.95	-5	8,778	-0.06%
2019/10/15	0	0.00	6	16.17	16.20	-6	8,782	-0.07%
2019/10/14	7	16.14	1	15.95	15.95	6	8,814	0.07%
2019/10/09	8	16.19	0	0.00	16.00	8	8,838	0.09%
2019/10/08	0	0.00	8	17.44	17.30	-8	8,714	-0.09%
2019/10/07	3	17.52	0	0.00	17.45	3	8,875	0.03%
2019/10/04	5	17.95	0	0.00	17.55	5	8,956	0.06%
2019/10/03	0	0.00	3	17.65	17.80	-3	9,111	-0.03%
2019/10/02	1	17.50	0	0.00	17.45	1	9,082	0.01%
2019/09/27	9	17.58	0	0.00	17.40	9	9,028	0.10%
2019/09/26	3	18.13	0	0.00	18.00	3	8,932	0.03%
2019/09/25	1	18.20	0	0.00	18.15	1	8,918	0.01%
2019/09/24	5	18.60	8	18.69	18.30	-3	8,980	-0.03%
2019/09/23	0	0.00	3	18.62	18.75	-3	8,829	-0.03%
2019/09/20	1	18.30	5	18.32	18.30	-4	8,741	-0.05%
2019/09/19	4	18.38	15	18.38	18.45	-11	8,677	-0.13%
2019/09/18	7	18.76	5	18.87	18.55	2	8,635	0.02%
2019/09/17	13	18.45	1	18.70	18.65	12	8,533	0.14%
2019/09/16	1	18.35	0	0.00	18.20	1	8,473	0.01%
2019/09/12	23	18.85	44	18.86	18.65	-21	8,453	-0.25%
2019/09/10	0	0.00	4	18.00	18.00	-4	8,001	-0.05%
2019/09/06	1	18.35	0	0.00	18.30	1	7,857	0.01%
2019/09/05	0	0.00	2	18.35	18.20	-2	7,801	-0.03%
2019/09/04	5	18.24	2	18.35	18.20	3	7,761	0.04%
2019/09/03	4	18.21	0	0.00	18.10	4	7,700	0.05%
2019/09/02	7	18.23	15	18.13	18.35	-8	7,654	-0.10%
2019/08/30	3	18.67	0	0.00	18.55	3	7,474	0.04%
2019/08/29	282	18.80	301	18.92	19.00	-19	7,108	-0.27%	大買/大賣/
2019/08/28	15	17.86	5	18.40	17.75	10	6,666	0.15%
2019/08/27	10	18.35	3	18.45	18.30	7	6,461	0.11%
2019/08/26	0	0.00	10	18.35	18.20	-10	6,306	-0.16%
2019/08/23	5	18.32	9	18.47	18.45	-4	6,118	-0.07%
2019/08/22	2	18.15	163	18.25	18.15	-161	5,847	-2.75%	大賣/鉅額交易
2019/08/21	5	17.80	3	17.90	17.95	2	5,674	0.04%
2019/08/20	0	0.00	13	17.92	17.65	-13	5,477	-0.24%
2019/08/19	183	17.96	19.2	17.70	17.80	163.8	5,252	3.12%	大買/鉅額交易
2019/08/15	6	16.99	27	16.90	17.00	-21	4,869	-0.43%
2019/08/14	5	16.85	5	16.83	16.85	0	4,660	0.00%
2019/08/13	2	16.50	15	16.35	16.50	-13	4,530	-0.29%
2019/08/12	37	16.45	3	16.43	16.25	34	4,451	0.76%
2019/08/08	10	16.21	7	16.29	16.20	3	4,229	0.07%
2019/08/06	5	15.19	0	0.00	15.25	5	4,157	0.12%
2019/08/05	2	15.80	0	0.00	15.55	2	4,153	0.05%
2019/08/02	5	15.85	2	15.88	15.90	3	4,055	0.07%
2019/08/01	0	0.00	1	15.55	15.55	-1	3,981	-0.03%
2019/07/31	2	15.53	0	0.00	15.55	2	3,983	0.05%
2019/07/30	1	15.55	0	0.00	15.60	1	3,978	0.03%
2019/07/29	1	16.00	5	15.95	16.10	-4	3,930	-0.10%
2019/07/26	0	0.00	1	15.90	15.90	-1	3,855	-0.03%
2019/07/24	3	15.65	10	15.57	15.65	-7	3,630	-0.19%
2019/07/23	4	15.50	10	15.70	15.35	-6	3,598	-0.17%
2019/07/22	6	15.45	0.6	15.50	15.60	5.4	3,567	0.15%
2019/07/19	16	15.46	1	15.60	15.60	15	3,657	0.41%
2019/07/18	3	15.10	0	0.00	15.15	3	3,589	0.08%
2019/07/16	2	15.40	0	0.00	15.50	2	3,690	0.05%
2019/07/15	24	15.83	3	15.65	15.55	21	3,692	0.57%
2019/07/12	6	15.56	12.4	15.54	15.50	-6.4	3,659	-0.18%
2019/07/11	0	0.00	1	15.35	15.35	-1	3,594	-0.03%
2019/07/10	0	0.00	2	15.05	14.85	-2	3,475	-0.06%
2019/07/09	4	14.90	27	14.77	14.90	-23	3,498	-0.66%
2019/07/08	0	0.00	5	14.65	14.45	-5	3,582	-0.14%
2019/07/05	10	14.30	0	0.00	14.40	10	3,769	0.27%
2019/07/02	8	14.62	0	0.00	14.65	8	4,427	0.18%
2019/07/01	10	14.65	1	14.90	14.90	9	4,471	0.20%
2019/06/28	3	14.35	0	0.00	14.30	3	4,444	0.07%
2019/06/19	0	0.00	2	14.45	14.45	-2	5,482	-0.04%
2019/06/14	0	0.00	30	14.30	14.25	-30	5,570	-0.54%
2019/06/13	10	14.60	0	0.00	14.40	10	5,681	0.18%
2019/06/04	0	0.00	13	14.50	14.60	-13	6,367	-0.20%
2019/06/03	0	0.00	10	14.20	14.50	-10	6,384	-0.16%
2019/05/23	32	14.40	41	13.94	13.85	-9	6,603	-0.14%
2019/05/22	0	0.00	1	13.90	14.20	-1	6,318	-0.02%
2019/05/21	0	0.00	13	13.64	13.80	-13	6,356	-0.20%
2019/05/20	1	13.15	0	0.00	13.30	1	6,351	0.02%
2019/05/17	11	13.70	0	0.00	13.60	11	6,368	0.17%
2019/05/16	5	14.10	0	0.00	13.90	5	6,467	0.08%
2019/05/13	1	14.00	0	0.00	13.70	1	6,587	0.02%
2019/05/10	10	15.10	10	14.20	14.15	0	6,535	0.00%
2019/05/09	0	0.00	5	15.20	14.90	-5	6,436	-0.08%
2019/05/08	2	15.35	15	15.39	15.25	-13	6,385	-0.20%
2019/05/07	3	15.50	0	0.00	15.45	3	6,383	0.05%
2019/05/06	2	15.45	0	0.00	15.45	2	6,377	0.03%
2019/05/03	5	15.90	4	16.00	15.95	1	6,356	0.02%
2019/05/02	5	15.75	0	0.00	15.70	5	6,340	0.08%
2019/04/30	0	0.00	11	15.90	16.00	-11	6,338	-0.17%
2019/04/26	1	15.60	2	15.70	15.85	-1	6,292	-0.02%
2019/04/25	10	15.96	0	0.00	16.00	10	6,249	0.16%
2019/04/24	0	0.00	1	16.75	16.50	-1	6,127	-0.02%
2019/04/23	0	0.00	5	16.90	16.80	-5	6,085	-0.08%
2019/04/22	1	17.00	7	16.98	17.05	-6	6,054	-0.10%
2019/04/19	0	0.00	1	16.70	16.65	-1	5,979	-0.02%
2019/04/18	0	0.00	11	16.66	16.30	-11	5,908	-0.19%
2019/04/17	11	16.39	10	16.45	16.35	1	5,789	0.02%
2019/04/16	9	16.33	8	16.25	16.35	1	5,718	0.02%
2019/04/15	10	16.20	1	16.20	16.30	9	5,664	0.16%
2019/04/12	7	16.40	15	16.67	15.85	-8	5,538	-0.14%
2019/04/11	35	16.99	34	17.03	17.10	1	5,264	0.02%
2019/04/10	2	17.40	8	17.38	17.50	-6	5,064	-0.12%
2019/04/09	13	17.07	12	17.00	17.05	1	4,794	0.02%
2019/04/08	58	16.16	18	16.15	16.50	40	4,518	0.89%
2019/04/03	5	15.85	5	15.95	16.10	0	4,359	0.00%
2019/04/02	3	15.95	5	16.05	15.85	-2	4,295	-0.05%
2019/04/01	8	15.80	2	15.85	15.80	6	4,216	0.14%
2019/03/29	17	15.81	30	16.23	15.90	-13	4,027	-0.32%
2019/03/28	20	16.15	12	16.30	16.20	8	3,821	0.21%
2019/03/27	2	16.30	10	16.03	15.90	-8	3,668	-0.22%
2019/03/26	74	15.91	0.6	15.95	16.10	73.4	3,533	2.08%
2019/03/25	0	0.00	2	15.18	15.05	-2	3,254	-0.06%
2019/03/19	1	14.75	8	14.77	14.75	-7	2,993	-0.23%
2019/03/18	9	15.22	15	14.87	14.90	-6	2,952	-0.20%
2019/03/15	15	14.89	105	15.11	14.95	-90	2,834	-3.18%	大賣/
2019/03/14	5	14.60	3	14.63	14.65	2	2,557	0.08%
2019/03/13	4	14.20	0	0.00	14.25	4	2,503	0.16%
2019/03/12	100	14.65	7.5	14.71	14.55	92.5	2,503	3.70%
2019/03/08	0	0.00	1	13.60	13.60	-1	2,421	-0.04%
2019/03/07	1	13.45	0	0.00	13.45	1	2,455	0.04%
2019/02/26	2	14.15	0	0.00	14.10	2	2,496	0.08%
2019/02/25	0	0.00	1	14.60	14.65	-1	2,409	-0.04%
2019/02/22	1	13.75	0	0.00	13.70	1	2,313	0.04%
2019/02/20	0	0.00	2	13.80	13.85	-2	2,340	-0.09%
2019/02/19	2	13.48	2.7	13.51	13.65	-0.7	2,304	-0.03%
2019/02/15	0	0.00	1.9	13.93	14.00	-1.9	2,337	-0.08%
2019/02/13	0	0.00	6	13.74	13.70	-6	2,261	-0.27%
2019/02/12	0	0.00	9	13.60	13.60	-9	2,123	-0.42%
2019/01/30	0	0.00	1	12.15	12.10	-1	2,040	-0.05%
2019/01/29	0	0.00	1	12.20	12.20	-1	2,107	-0.05%
2019/01/23	1	12.00	0	0.00	12.10	1	2,393	0.04%
2019/01/18	0	0.00	1.9	12.60	12.65	-1.9	2,578	-0.07%
2019/01/17	0	0.00	1	12.20	12.25	-1	2,626	-0.04%
2019/01/15	1	12.30	0	0.00	12.25	1	2,947	0.03%
2019/01/11	0	0.00	1	12.75	12.70	-1	3,224	-0.03%
2018/12/28	0	0.00	1	11.80	11.80	-1	5,283	-0.02%
2018/12/12	10	12.45	68	12.40	12.45	-58	6,011	-0.96%
2018/12/07	0	0.00	0.1	12.40	12.45	-0.1	6,105	0.00%
2018/12/06	0	0.00	1	12.60	12.15	-1	6,146	-0.02%
2018/12/05	0	0.00	1.3	12.60	12.70	-1.3	6,111	-0.02%
2018/12/04	0	0.00	20	12.58	12.90	-20	6,048	-0.33%
2018/12/03	0	0.00	0.2	11.75	11.75	-0.2	5,846	0.00%
2018/11/21	0	0.00	10	7.29	7.35	-10	5,869	-0.17%
2018/11/16	15	7.52	0	0.00	7.56	15	5,848	0.26%
2018/11/15	10	7.37	0	0.00	7.40	10	5,877	0.17%
2018/11/14	0	0.00	1	7.79	7.80	-1	5,836	-0.02%
2018/11/13	0	0.00	19	7.63	7.62	-19	5,840	-0.33%
2018/11/06	5	7.90	10	8.11	7.90	-5	5,979	-0.08%
2018/11/05	0	0.00	15	7.73	7.84	-15	5,940	-0.25%
2018/11/01	1	7.12	0	0.00	7.10	1	6,125	0.02%
2018/10/31	1	6.98	0	0.00	7.00	1	6,138	0.02%
2018/10/26	9	6.85	0	0.00	6.88	9	6,212	0.14%
2018/10/25	25	7.04	0	0.00	6.88	25	6,157	0.41%
2018/10/23	5	7.79	4	7.83	7.78	1	5,980	0.02%
2018/10/22	3	7.87	0	0.00	7.85	3	5,980	0.05%
2018/10/19	100	8.00	0	0.00	7.99	100	5,926	1.69%
2018/10/18	14	8.48	0	0.00	8.52	14	5,798	0.24%
2018/10/17	7	8.75	2	8.88	8.62	5	5,781	0.09%
2018/10/16	5	8.64	2	9.04	8.74	3	5,819	0.05%
2018/10/15	5	8.34	4	8.68	8.68	1	5,795	0.02%
2018/10/12	10	8.54	0	0.00	8.65	10	5,787	0.17%
2018/10/11	1	8.98	0	0.00	8.98	1	5,742	0.02%
2018/10/09	12	10.00	2	9.97	9.97	10	5,893	0.17%
2018/10/08	4	10.20	0	0.00	10.30	4	6,220	0.06%
2018/10/05	1	10.60	0	0.00	10.70	1	6,270	0.02%
2018/10/04	1	11.40	0	0.00	11.30	1	6,077	0.02%
2018/10/03	3	12.10	3	12.25	12.00	0	5,960	0.00%
2018/10/02	0	0.00	8	11.65	12.50	-8	5,819	-0.14%
2018/10/01	1	11.50	6	11.63	11.50	-5	5,625	-0.09%
2018/09/27	1	11.50	14	11.66	11.40	-13	5,304	-0.25%
2018/09/26	0	0.00	5	11.30	11.30	-5	4,790	-0.10%
2018/09/25	0	0.00	2.7	10.32	10.30	-2.7	4,541	-0.06%
2018/09/19	2	10.00	0	0.00	10.00	2	4,598	0.04%
2018/09/17	0	0.00	5	10.50	10.45	-5	4,633	-0.11%
2018/09/14	0	0.00	21	10.55	10.60	-21	4,725	-0.44%
2018/09/07	0	0.00	28	9.88	9.66	-28	4,687	-0.60%
2018/09/06	5	9.79	0	0.00	9.98	5	4,722	0.11%
2018/09/05	28	9.77	0	0.00	9.67	28	4,828	0.58%
2018/08/28	0	0.00	1	10.40	10.35	-1	5,480	-0.02%
2018/08/16	1	10.45	0	0.00	10.50	1	6,584	0.02%
2018/08/15	1	10.25	0	0.00	10.20	1	6,551	0.02%
2018/08/14	12	10.41	0	0.00	10.40	12	6,503	0.18%
2018/08/13	1	10.30	0	0.00	10.45	1	6,475	0.02%
2018/08/10	8	10.83	0	0.00	10.65	8	6,390	0.13%
2018/08/09	0	0.00	1	11.15	10.95	-1	6,358	-0.02%
2018/08/08	0	0.00	5	11.07	11.05	-5	6,357	-0.08%
2018/08/07	3	10.75	22	10.75	10.55	-19	6,185	-0.31%
2018/08/06	0	0.00	4	10.63	11.00	-4	6,114	-0.07%
2018/08/03	3	10.10	0	0.00	10.10	3	5,991	0.05%
2018/08/01	3	10.30	0	0.00	10.30	3	5,936	0.05%
2018/07/31	0	0.00	1	10.40	10.35	-1	5,921	-0.02%
2018/07/27	27	10.35	5	10.50	10.45	22	5,895	0.37%
2018/07/24	0	0.00	5	10.25	10.30	-5	5,821	-0.09%
2018/07/23	4	10.23	1	10.20	10.20	3	5,801	0.05%
2018/07/19	3	10.70	0	0.00	10.70	3	5,692	0.05%
2018/07/18	7	11.33	1	11.10	11.05	6	5,578	0.11%
2018/07/17	8	11.76	10	11.65	11.65	-2	5,430	-0.04%
2018/07/16	15	11.87	76	11.62	11.90	-61	5,096	-1.20%
2018/07/13	10	11.20	2	11.00	10.85	8	4,651	0.17%
2018/07/12	0	0.00	1	10.80	10.80	-1	4,529	-0.02%
2018/07/11	4	10.60	0	0.00	10.80	4	4,484	0.09%
2018/07/10	0	0.00	12	10.80	10.80	-12	4,425	-0.27%
2018/07/09	0	0.00	6	10.75	10.80	-6	4,279	-0.14%
2018/07/05	0	0.00	4	9.74	9.65	-4	4,052	-0.10%
2018/07/03	0	0.00	12	9.97	9.95	-12	4,044	-0.30%
2018/07/02	0	0.00	10	10.10	10.00	-10	3,983	-0.25%
2018/06/27	0	0.00	1	10.00	9.91	-1	3,809	-0.03%
2018/06/26	7	9.99	0	0.00	10.05	7	3,780	0.19%
2018/06/25	13	10.70	0	0.00	10.35	13	3,702	0.35%
2018/06/22	0	0.00	10	10.17	10.35	-10	3,560	-0.28%
2018/06/21	5	9.95	0	0.00	9.94	5	3,459	0.14%
2018/06/20	0	0.00	7	9.43	9.55	-7	3,422	-0.20%
2018/06/13	0	0.00	17	9.92	10.00	-17	3,319	-0.51%
2018/06/12	18	9.75	0	0.00	9.70	18	3,210	0.56%
2018/06/11	0	0.00	32	9.83	9.90	-32	3,108	-1.03%
2018/06/08	3	10.07	13	10.17	10.10	-10	2,953	-0.34%
2018/06/07	6	10.81	22	10.83	10.60	-16	2,794	-0.57%
2018/06/06	1	10.30	11	10.37	10.40	-10	2,613	-0.38%
2018/06/05	5	10.65	20	10.70	10.70	-15	2,513	-0.60%
2018/06/04	14	10.43	25	11.14	11.15	-11	2,354	-0.47%
2018/06/01	23	10.23	25	10.15	10.25	-2	2,057	-0.10%
2018/05/31	21	10.50	50	10.44	10.50	-29	1,723	-1.68%
2018/05/30	9	9.25	167	9.49	9.55	-158	1,379	-11.45%	大賣/鉅額交易
2018/05/29	0	0.00	30	8.15	8.69	-30	1,125	-2.67%
2018/05/18	3	7.89	2	7.91	7.88	1	991	0.10%
2018/05/17	4	7.71	5	7.45	7.84	-1	1,001	-0.10%
2018/05/16	2	7.62	0	0.00	7.66	2	971	0.21%
2018/05/11	3	8.17	0	0.00	8.11	3	959	0.31%
2018/05/03	1	8.08	0	0.00	8.08	1	984	0.10%
2018/05/02	11	8.15	0	0.00	8.13	11	992	1.11%
2018/04/25	2	8.15	0	0.00	8.16	2	1,017	0.20%
2018/04/12	0	0.00	5	8.82	8.78	-5	1,069	-0.47%
2018/04/09	5	8.70	0	0.00	8.74	5	1,023	0.49%
2018/04/03	0	0.00	10.2	8.47	8.48	-10.2	1,001	-1.02%
2018/04/02	0	0.00	5	8.51	8.52	-5	1,010	-0.49%
2018/03/28	2	8.65	0	0.00	8.65	2	1,042	0.19%
2018/03/22	0	0.00	1	8.97	8.90	-1	1,101	-0.09%
2018/03/20	0	0.00	2	9.30	9.28	-2	1,100	-0.18%
2018/03/12	0	0.00	2	8.92	8.80	-2	1,081	-0.18%
2018/03/08	0	0.00	2	8.81	8.80	-2	1,109	-0.18%
2018/03/07	0	0.00	2	8.75	8.65	-2	1,133	-0.18%
2018/03/06	1	8.62	1	8.65	8.69	0	1,206	0.00%
2018/03/02	4	8.67	0	0.00	8.65	4	1,437	0.28%
2018/02/12	0	0.00	1	8.28	8.20	-1	2,261	-0.04%
2018/02/09	10	8.06	0	0.00	8.04	10	2,269	0.44%
2018/02/06	2	8.70	0	0.00	8.12	2	2,279	0.09%
2018/01/31	0	0.00	0.6	9.05	9.08	-0.6	2,232	-0.03%
2018/01/26	0	0.00	0.1	9.18	9.22	-0.1	2,226	0.00%
2018/01/25	5	9.37	0	0.00	9.30	5	2,244	0.22%
2018/01/18	0	0.00	3	9.29	9.28	-3	2,288	-0.13%
2018/01/16	0	0.00	2	9.17	9.18	-2	2,276	-0.09%
2018/01/12	0	0.00	10	9.25	9.20	-10	2,258	-0.44%
2018/01/10	13	9.23	0	0.00	9.19	13	2,243	0.58%