華泰 (2329)-永豐金-桃園券商分點個股進出

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

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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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	0	0.00	1.1	36.93	36.55	-1.1	4,888	-0.02%
2024/11/21	22	36.75	21	36.37	36.55	1	4,893	0.02%
2024/11/20	10	37.66	13	36.84	36.60	-3	4,876	-0.06%
2024/11/19	14	37.63	13	37.74	38.30	1	4,752	0.02%
2024/11/18	3	35.85	9	35.82	35.80	-6	4,481	-0.13%
2024/11/15	1.5	35.20	2	35.58	35.20	-0.5	4,425	-0.01%
2024/11/14	34	34.84	1	36.05	34.60	33	4,421	0.75%
2024/11/13	2	35.95	6	35.95	35.85	-4	4,373	-0.09%
2024/11/12	1	36.30	0	0.00	36.30	1	4,374	0.02%
2024/11/11	1	36.90	0	0.00	37.30	1	4,364	0.02%
2024/11/08	1.1	37.54	1.5	37.18	37.10	-0.4	4,387	-0.01%
2024/11/07	3	37.67	1	37.85	37.80	2	4,432	0.05%
2024/11/06	1.1	37.25	2	37.85	37.40	-0.9	4,517	-0.02%
2024/11/05	2.2	37.09	3	37.35	37.10	-0.8	4,613	-0.02%
2024/11/04	17.3	37.86	14	37.18	37.15	3.3	4,770	0.07%
2024/11/01	5.3	38.98	7	39.12	39.90	-1.7	4,621	-0.04%
2024/10/30	12.6	39.72	4	39.48	39.00	8.6	4,537	0.19%
2024/10/29	3	40.98	3	40.82	40.75	0	4,471	0.00%
2024/10/28	4	42.15	21	42.31	41.75	-17	4,445	-0.38%
2024/10/25	20	43.25	0	0.00	42.75	20	4,449	0.45%
2024/10/24	41.1	44.65	16	44.34	44.15	25.1	4,358	0.58%
2024/10/23	55	45.85	34	46.03	45.90	21	4,166	0.50%
2024/10/22	7	42.25	5	42.45	43.60	2	3,372	0.06%
2024/10/21	0	0.00	4	39.26	39.65	-4	3,168	-0.13%
2024/10/18	2.1	38.28	1	39.10	38.05	1.1	3,183	0.03%
2024/10/17	1	38.45	1.1	38.71	38.70	-0.1	3,268	0.00%
2024/10/16	3.1	38.25	0	0.00	38.15	3.1	3,305	0.09%
2024/10/15	2	38.93	2	39.35	38.75	0	3,326	0.00%
2024/10/14	0	0.00	4	38.76	38.60	-4	3,379	-0.12%
2024/10/11	5	38.25	0	0.00	38.20	5	3,426	0.15%
2024/10/09	3	38.55	1	39.60	38.25	2	3,480	0.06%
2024/10/08	5	38.53	2	39.03	38.70	3	3,507	0.09%
2024/10/07	3	39.70	0	0.00	39.85	3	3,558	0.08%
2024/10/04	0	40.00	0	0.00	39.50	0	3,649	0.00%
2024/09/30	0	0.00	7	40.44	40.25	-7	3,840	-0.18%
2024/09/27	4	40.85	1	40.85	40.90	3	3,840	0.08%
2024/09/26	5	40.68	0	0.00	40.00	5	3,878	0.13%
2024/09/25	15.5	40.82	1	40.60	40.75	14.5	3,897	0.37%
2024/09/24	1	38.90	1	39.15	39.10	0	3,834	0.00%
2024/09/20	1	39.25	2	39.40	39.15	-1	3,933	-0.03%
2024/09/19	1	38.75	0	0.00	39.25	1	3,995	0.03%
2024/09/18	0	0.00	8	38.80	38.80	-8	4,087	-0.20%
2024/09/16	15	39.38	0	0.00	39.30	15	4,540	0.33%
2024/09/13	2	39.10	1	39.05	39.00	1	4,692	0.02%
2024/09/12	6	38.13	3	38.24	38.90	3	4,711	0.06%
2024/09/11	0	0.00	1	37.10	36.75	-1	4,702	-0.02%
2024/09/10	2	37.12	0	0.00	36.70	2	4,796	0.04%
2024/09/09	1	37.35	7	37.44	37.85	-6	4,931	-0.12%
2024/09/05	1	38.05	27	37.44	37.35	-26	4,991	-0.52%
2024/09/04	12.1	38.40	1	38.85	38.05	11.1	5,070	0.22%
2024/09/03	5	41.01	1	40.65	40.65	4	5,245	0.08%
2024/09/02	3	42.02	0	0.00	41.60	3	5,358	0.06%
2024/08/30	0.5	41.80	0	0.00	41.95	0.5	5,422	0.01%
2024/08/29	1.2	40.68	6	41.33	41.50	-4.8	5,517	-0.09%
2024/08/28	1.2	41.87	0	0.00	41.90	1.2	5,616	0.02%
2024/08/27	0	0.00	10	42.10	42.10	-10	5,765	-0.17%
2024/08/26	5.2	42.33	2	43.10	42.10	3.2	5,946	0.05%
2024/08/23	1	41.75	2	41.83	42.20	-1	6,003	-0.02%
2024/08/22	0	0.00	2	42.93	42.60	-2	6,037	-0.03%
2024/08/21	2	42.82	2	43.00	42.55	0	6,099	0.00%
2024/08/20	3	43.08	5	43.14	43.00	-2	6,134	-0.03%
2024/08/19	1	42.75	1	42.95	42.75	0	6,196	0.00%
2024/08/16	1	43.05	2	43.33	42.90	-1	6,292	-0.02%
2024/08/15	4.2	42.58	0	0.00	42.55	4.2	6,490	0.06%
2024/08/14	3	43.25	2	43.28	43.30	1	6,674	0.01%
2024/08/13	0	0.00	0.2	42.90	42.85	-0.2	6,774	0.00%
2024/08/12	0.2	43.05	0	0.00	43.15	0.2	7,013	0.00%
2024/08/09	2	42.45	7	42.41	42.00	-5	7,017	-0.07%
2024/08/08	9.1	42.16	5	42.47	41.30	4.1	6,971	0.06%
2024/08/07	5.1	44.08	7	43.29	44.15	-1.9	6,896	-0.03%
2024/08/06	5.2	39.52	18	39.56	40.15	-12.8	6,855	-0.19%
2024/08/05	4.2	42.52	1.2	42.39	42.35	3	6,740	0.04%
2024/08/02	2	47.92	1	47.05	47.05	1	6,772	0.01%
2024/08/01	2	49.53	0	0.00	49.60	2	6,807	0.03%
2024/07/31	4	47.98	3.1	48.20	48.00	0.9	6,861	0.01%
2024/07/30	6.4	47.76	21	47.53	48.70	-14.6	6,915	-0.21%
2024/07/29	2	48.89	13	48.72	47.85	-11	6,968	-0.16%
2024/07/26	18.9	49.54	18.1	49.56	49.40	0.8	6,993	0.01%
2024/07/23	1	51.50	9.9	51.57	51.90	-8.9	7,137	-0.12%
2024/07/22	2	50.75	2	50.70	50.70	0	7,298	0.00%
2024/07/19	1.1	52.88	0	0.00	52.20	1.1	7,369	0.01%
2024/07/18	9	53.91	15	53.55	54.00	-6	7,517	-0.08%
2024/07/17	8	55.64	1	55.50	55.70	7	7,590	0.09%
2024/07/16	2.3	55.80	8	55.71	56.10	-5.7	8,098	-0.07%
2024/07/15	7.1	56.30	5	56.52	55.40	2.1	8,422	0.03%
2024/07/12	8	55.85	1	56.10	56.30	7	9,000	0.08%
2024/07/11	3.2	55.94	4	56.05	55.80	-0.8	9,503	-0.01%
2024/07/10	3	55.50	9	55.34	55.30	-6	9,790	-0.06%
2024/07/09	3.1	55.77	10	55.69	55.80	-6.9	9,973	-0.07%
2024/07/08	18.8	56.95	1	58.40	56.60	17.8	10,258	0.17%
2024/07/05	7	56.69	8	57.58	57.90	-1	11,000	-0.01%
2024/07/04	14	57.31	0.1	57.58	57.20	13.9	11,734	0.12%
2024/07/03	0.1	57.91	2.2	57.91	57.80	-2.1	11,832	-0.02%
2024/07/02	10.3	57.89	16.8	58.09	57.40	-6.5	11,961	-0.05%
2024/07/01	6.2	58.60	2	58.70	58.50	4.2	11,970	0.04%
2024/06/28	6.4	59.22	3	59.10	58.90	3.4	12,002	0.03%
2024/06/27	11.7	59.20	2.6	59.45	59.00	9.1	12,061	0.08%
2024/06/26	4.3	60.09	1	60.90	60.00	3.3	12,086	0.03%
2024/06/25	1.1	60.08	0	0.00	61.10	1.1	12,173	0.01%
2024/06/24	11.9	61.85	19	62.21	60.90	-7.1	12,190	-0.06%
2024/06/21	28.8	63.50	36	64.19	62.70	-7.2	12,471	-0.06%
2024/06/20	16.1	62.10	18	61.77	62.10	-1.9	12,148	-0.02%
2024/06/19	7.1	60.56	15	61.20	60.40	-7.9	12,361	-0.06%
2024/06/18	18.2	60.91	18	61.29	61.00	0.2	12,565	0.00%
2024/06/17	15	60.87	2	61.25	61.20	13	12,879	0.10%
2024/06/14	2	60.45	4	60.43	60.60	-2	13,358	-0.01%
2024/06/13	12.1	58.83	11	59.08	58.80	1.1	14,223	0.01%
2024/06/12	2.3	58.57	2	58.25	58.30	0.3	14,470	0.00%
2024/06/11	2.1	59.22	9	59.13	58.70	-6.9	14,638	-0.05%
2024/06/07	4.1	61.54	8	61.93	61.00	-3.9	14,906	-0.03%
2024/06/06	12	60.83	2	60.85	60.90	10	14,901	0.07%
2024/06/05	1	59.80	6	60.23	61.10	-5	15,086	-0.03%
2024/06/04	6.2	61.60	8	61.15	60.40	-1.8	15,689	-0.01%
2024/06/03	36.1	61.76	4	61.18	61.10	32.1	16,139	0.20%
2024/05/31	7.1	60.98	9	62.16	61.40	-1.9	16,457	-0.01%
2024/05/30	7.3	61.22	4	62.35	60.30	3.3	16,753	0.02%
2024/05/29	8	61.30	9	61.21	61.30	-1	17,086	-0.01%
2024/05/28	13.1	60.95	1	60.90	61.00	12.1	17,612	0.07%
2024/05/27	13.1	59.98	4	60.13	60.40	9.1	18,382	0.05%
2024/05/24	13.1	59.44	11	59.40	59.40	2.1	19,227	0.01%
2024/05/23	14.1	59.99	1	61.30	59.80	13.1	19,963	0.07%
2024/05/22	18	61.09	6	61.05	60.80	12	22,286	0.05%
2024/05/21	25	61.62	6.1	61.83	61.30	18.9	24,543	0.08%
2024/05/20	11.1	61.23	3	60.80	60.30	8.1	25,990	0.03%
2024/05/17	4	59.40	5	60.62	60.50	-1	26,972	0.00%
2024/05/16	7.1	60.77	0	0.00	59.60	7.1	28,806	0.02%
2024/05/15	0	0.00	1.1	59.88	59.10	-1.1	29,717	0.00%
2024/05/14	5.1	58.30	8	58.84	58.90	-3	30,736	-0.01%
2024/05/13	12.1	58.48	8	58.60	58.20	4.1	31,225	0.01%
2024/05/10	8	58.63	5	58.92	59.00	3	31,826	0.01%
2024/05/09	8.2	60.04	0	0.00	59.60	8.2	32,183	0.03%
2024/05/08	7.6	61.29	7	61.00	61.00	0.6	32,508	0.00%
2024/05/07	5.2	61.65	12	61.27	61.60	-6.8	33,032	-0.02%
2024/05/06	10.9	61.28	1	61.00	60.90	9.9	33,190	0.03%
2024/05/03	7	62.31	3	62.30	61.70	4	33,592	0.01%
2024/05/02	7.1	61.97	6	62.87	62.80	1.1	34,018	0.00%
2024/04/30	4	64.37	3	64.17	64.10	1	34,288	0.00%
2024/04/29	11	64.60	14	64.74	64.70	-3	34,831	-0.01%
2024/04/26	124.2	63.13	2	63.20	62.90	122.2	36,360	0.34%	大買/鉅額交易
2024/04/25	8	62.11	9	62.64	62.60	-1	37,672	0.00%
2024/04/24	43.1	62.41	27.4	61.87	62.50	15.6	38,074	0.04%
2024/04/23	10	59.29	17.6	59.49	60.10	-7.6	38,862	-0.02%
2024/04/22	93.2	61.11	32	58.96	58.40	61.2	39,794	0.15%
2024/04/19	26.6	65.29	18	65.00	64.60	8.6	39,505	0.02%
2024/04/18	68.1	68.42	34	68.84	67.60	34.1	39,578	0.09%
2024/04/17	19	68.72	77.1	68.17	70.10	-58.1	39,749	-0.15%
2024/04/16	90.1	65.49	20	65.55	63.80	70.1	39,760	0.18%
2024/04/15	12.1	67.77	4.1	67.69	68.70	8.1	39,849	0.02%
2024/04/12	15.2	68.17	9.3	68.65	67.70	6	39,702	0.01%
2024/04/11	88.4	70.08	73	70.19	69.20	15.4	39,507	0.04%
2024/04/10	45.8	69.17	91.1	69.57	69.70	-45.3	38,744	-0.12%
2024/04/09	65.1	65.19	3	65.43	64.80	62.1	37,946	0.16%
2024/04/08	19.1	66.51	13	66.59	66.30	6.1	37,819	0.02%
2024/04/03	0.1	64.58	3	65.00	65.20	-2.9	37,746	-0.01%
2024/04/02	8	65.48	5.4	65.44	65.50	2.6	37,755	0.01%
2024/04/01	7.3	66.67	15.2	66.42	66.10	-7.9	37,832	-0.02%
2024/03/29	2	65.35	1	66.00	65.60	1	37,807	0.00%
2024/03/28	25.7	65.82	16	65.59	65.40	9.7	37,812	0.03%
2024/03/27	8.1	66.29	2	66.40	66.40	6.1	37,778	0.02%
2024/03/26	6.4	66.68	6.1	66.48	65.90	0.3	37,839	0.00%
2024/03/25	4	68.83	10	68.52	68.20	-6	37,583	-0.02%
2024/03/22	35.4	69.36	25.1	69.67	68.70	10.3	37,745	0.03%
2024/03/21	26.1	68.84	40	69.32	68.60	-13.9	37,517	-0.04%
2024/03/20	27.2	69.07	17	69.52	69.20	10.2	37,717	0.03%
2024/03/19	57.3	69.07	16	68.93	68.60	41.3	37,982	0.11%
2024/03/18	52	69.69	100	69.51	71.00	-48	37,687	-0.13%
2024/03/15	24	65.27	20	65.24	65.00	4	37,075	0.01%
2024/03/14	43	65.00	20.5	65.52	64.90	22.5	37,195	0.06%
2024/03/13	41.8	66.51	22.8	66.39	66.20	19	37,689	0.05%
2024/03/12	31	67.95	108	68.08	67.80	-77	37,976	-0.20%	大賣/
2024/03/11	51	68.60	29.5	68.06	68.00	21.5	38,606	0.06%
2024/03/08	47.5	68.84	28	69.15	67.30	19.5	39,814	0.05%
2024/03/07	31.4	69.23	42	69.38	68.30	-10.6	41,145	-0.03%
2024/03/06	49.3	71.17	47	70.91	70.10	2.3	42,862	0.01%
2024/03/05	79.1	71.60	50	71.87	71.40	29.1	45,935	0.06%
2024/03/04	111.4	72.24	22	72.76	71.00	89.4	47,851	0.19%	大買/
2024/03/01	56	72.16	37	71.79	71.40	19	49,003	0.04%
2024/02/29	68.1	72.35	37.2	73.39	72.40	30.9	48,764	0.06%
2024/02/27	135.2	72.39	39.5	72.26	71.90	95.7	48,072	0.20%	大買/
2024/02/26	95.1	74.83	23	74.65	74.20	72.1	47,394	0.15%
2024/02/23	188.4	80.38	68.6	80.44	77.10	119.8	46,942	0.26%	大買/鉅額交易
2024/02/22	120.4	84.11	78.4	84.61	82.80	41.9	44,967	0.09%	大買/
2024/02/21	31.4	79.51	561.3	81.07	81.60	-529.9	42,907	-1.23%	大賣/鉅額交易
2024/02/20	88	74.66	31.3	74.61	74.20	56.7	41,744	0.14%
2024/02/19	136.1	73.51	92.5	73.50	74.90	43.6	42,514	0.10%	大買/
2024/02/16	43	73.97	42	76.35	77.40	1	41,516	0.00%
2024/02/15	27.5	68.89	194.5	69.37	70.40	-167	41,053	-0.41%	大賣/鉅額交易
2024/02/05	41	64.56	18	64.28	64.00	23	40,532	0.06%
2024/02/02	29	64.86	35	64.75	64.60	-6	40,662	-0.01%
2024/02/01	29	64.01	30.3	64.38	64.10	-1.3	41,656	0.00%
2024/01/31	18.1	63.45	49.1	63.43	63.70	-31	43,155	-0.07%
2024/01/30	58.1	62.47	80.4	62.83	63.50	-22.3	42,833	-0.05%
2024/01/29	20	60.74	1	61.30	61.20	19	42,493	0.04%
2024/01/26	145.2	61.98	43.1	60.56	60.50	102.1	42,731	0.24%	大買/鉅額交易
2024/01/25	35.1	62.74	36.2	63.38	63.20	-1.1	42,491	0.00%
2024/01/24	44.2	62.74	15.2	62.95	62.70	29	42,048	0.07%
2024/01/23	129.3	62.82	48	63.19	62.70	81.2	41,855	0.19%	大買/
2024/01/22	117	64.61	145.3	64.99	64.40	-28.3	41,336	-0.07%	大買/大賣/
2024/01/19	132.8	62.37	175	62.34	62.20	-42.2	39,919	-0.11%	大買/大賣/
2024/01/18	64	59.43	62.3	59.73	58.90	1.8	38,710	0.00%
2024/01/17	111.2	60.10	63	60.16	59.80	48.2	38,324	0.13%	大買/
2024/01/16	86	60.11	108.3	60.59	60.30	-22.2	37,521	-0.06%	大賣/
2024/01/15	18	57.82	48	57.89	57.90	-30	36,513	-0.08%
2024/01/12	40	56.98	24	57.28	57.40	16	36,359	0.04%
2024/01/11	64	56.44	33.1	56.50	57.50	31	35,996	0.09%
2024/01/10	23.1	55.10	21.2	55.31	55.70	1.9	35,326	0.01%
2024/01/09	20.1	53.82	11	54.27	53.50	9.1	34,873	0.03%
2024/01/08	3	53.67	1	54.40	53.00	2	34,613	0.01%
2024/01/05	18	54.13	5	53.74	54.20	13	34,721	0.04%
2024/01/04	3	53.37	1	52.70	52.50	2	34,824	0.01%
2024/01/03	18	53.32	10	53.40	53.30	8	35,051	0.02%
2024/01/02	32	53.93	18	54.08	54.00	14	35,501	0.04%
2023/12/29	5.1	54.27	10	54.56	54.50	-4.9	35,582	-0.01%
2023/12/28	24	54.58	9	54.34	54.20	15	35,657	0.04%
2023/12/27	11	55.33	25	55.34	54.70	-14	35,887	-0.04%
2023/12/26	20	55.82	6	55.63	55.60	14	36,254	0.04%
2023/12/25	4	55.63	2	55.40	55.10	2	36,387	0.01%
2023/12/22	2	55.45	4	55.20	55.20	-2	36,387	-0.01%
2023/12/21	65	55.16	6	55.47	55.20	59	36,415	0.16%
2023/12/20	20	56.69	20.2	56.72	56.60	-0.2	36,337	0.00%
2023/12/19	37	56.23	15	56.37	56.40	22	36,401	0.06%
2023/12/18	13.1	58.24	7	57.83	57.60	6.1	36,228	0.02%
2023/12/15	73	59.98	31.1	59.52	58.50	42	36,250	0.12%
2023/12/14	33.1	61.74	14.3	61.26	60.60	18.8	35,925	0.05%
2023/12/13	15	60.76	31	60.95	61.60	-16	35,431	-0.05%
2023/12/12	17	60.95	19	60.95	60.20	-2	35,312	-0.01%
2023/12/11	17	60.75	20	60.95	60.50	-3	35,038	-0.01%
2023/12/08	121	61.52	54	60.72	60.60	67	34,812	0.19%	大買/
2023/12/07	123	61.07	29	61.57	61.50	94	34,263	0.27%	大買/
2023/12/06	28	63.52	47	62.60	62.30	-19	33,966	-0.06%
2023/12/05	118	63.32	112	63.57	63.70	6	33,394	0.02%	大買/大賣/
2023/12/04	166	65.62	141	65.32	64.90	25	32,104	0.08%	大買/大賣/
2023/12/01	108	62.35	142	61.77	64.00	-34	30,362	-0.11%	大買/大賣/
2023/11/30	191.3	59.23	149.2	59.60	59.30	42.2	28,309	0.15%	大買/大賣/
2023/11/29	76.1	55.80	358	57.87	58.30	-281.9	25,051	-1.13%	大賣/鉅額交易
2023/11/28	44	50.87	141.3	51.55	53.00	-97.3	23,339	-0.42%	大賣/
2023/11/27	9	47.93	18	48.29	48.25	-9	22,453	-0.04%
2023/11/24	3	47.93	6	47.88	47.80	-3	22,408	-0.01%
2023/11/22	35	48.72	28	49.16	49.10	7	23,064	0.03%
2023/11/21	42	49.55	62.1	49.23	48.85	-20.1	23,155	-0.09%
2023/11/20	53	48.80	80.1	48.86	49.05	-27.1	23,552	-0.11%
2023/11/17	17.1	48.23	35.3	48.13	48.60	-18.3	23,882	-0.08%
2023/11/16	149.2	49.36	135.8	49.36	47.60	13.4	23,936	0.06%	大買/大賣/
2023/11/15	51	49.62	66	49.35	48.90	-15	22,601	-0.07%
2023/11/14	44.1	48.34	35	48.66	48.40	9.1	23,267	0.04%
2023/11/13	35	47.58	50	47.78	47.80	-15	23,355	-0.06%
2023/11/10	63	46.18	56	46.90	47.10	7	23,826	0.03%
2023/11/09	146.3	46.89	69	46.80	46.40	77.3	23,355	0.33%	大買/
2023/11/08	57	47.72	232	48.01	49.00	-175	21,885	-0.80%	大賣/鉅額交易
2023/11/07	7.2	44.55	6	44.57	44.55	1.2	20,088	0.01%
2023/11/06	9	44.29	10	44.57	44.35	-1	20,325	0.00%
2023/11/03	29	44.78	47	44.55	44.15	-18	20,374	-0.09%
2023/11/02	13	43.49	41.4	43.49	43.55	-28.4	20,298	-0.14%
2023/11/01	1	41.80	4	41.75	42.05	-3	20,381	-0.01%
2023/10/31	16	42.74	9	43.43	41.40	7	20,638	0.03%
2023/10/30	9	42.62	15.1	43.09	43.15	-6.1	20,820	-0.03%
2023/10/27	15	43.16	10	43.76	42.60	5	21,039	0.02%
2023/10/26	19.1	43.43	15.1	43.25	43.40	4	23,202	0.02%
2023/10/25	39.8	42.89	1	43.10	42.50	38.8	25,412	0.15%
2023/10/24	10	43.06	6.2	43.05	43.40	3.8	26,472	0.01%
2023/10/23	4	42.44	10	42.49	42.25	-6	28,862	-0.02%
2023/10/20	17	41.20	13	41.57	41.65	4	29,178	0.01%
2023/10/19	33	41.24	1	41.40	41.35	32	30,498	0.10%
2023/10/18	37	41.59	8	41.76	41.40	29	31,343	0.09%
2023/10/17	6	42.80	5	43.24	42.55	1	31,695	0.00%
2023/10/16	63	42.25	42.1	42.60	42.60	20.9	32,822	0.06%
2023/10/13	61	43.89	43	43.32	43.30	18	34,618	0.05%
2023/10/12	17.1	43.88	30.1	44.35	44.20	-13	35,274	-0.04%
2023/10/11	47	43.83	49	43.58	43.50	-2	35,856	-0.01%
2023/10/06	40.5	44.14	31	44.81	43.70	9.5	36,649	0.03%
2023/10/05	4.1	43.75	13	43.80	43.20	-9	36,354	-0.02%
2023/10/04	8.2	42.95	2	42.95	43.00	6.2	36,541	0.02%
2023/10/03	7	43.66	10	44.14	43.70	-3	36,799	-0.01%
2023/10/02	26	43.55	13.1	43.71	43.65	13	36,713	0.04%
2023/09/28	3.2	42.38	7	42.15	42.00	-3.8	36,905	-0.01%
2023/09/27	2.1	40.75	3	41.28	41.30	-1	37,408	0.00%
2023/09/26	2.2	41.72	2	41.83	41.00	0.2	37,954	0.00%
2023/09/25	2.1	41.55	6	41.63	41.55	-4	38,175	-0.01%
2023/09/22	24	41.49	6	41.30	41.75	18	38,225	0.05%
2023/09/21	10	40.49	23	40.26	40.75	-13	38,127	-0.03%
2023/09/20	5	41.89	3	41.95	41.40	2	38,057	0.01%
2023/09/19	2	41.53	4.2	41.85	41.55	-2.2	37,914	-0.01%
2023/09/18	7	41.74	10.7	41.79	41.65	-3.7	37,833	-0.01%
2023/09/15	34.5	42.03	31	42.26	42.80	3.5	37,744	0.01%
2023/09/14	9.2	42.65	18	42.63	42.45	-8.8	37,609	-0.02%
2023/09/13	9	41.72	4	41.81	41.75	5	37,516	0.01%
2023/09/12	21	41.97	9	42.63	41.80	12	37,445	0.03%
2023/09/11	30.3	42.61	45.1	42.25	42.45	-14.8	37,416	-0.04%
2023/09/08	51	44.92	31	44.86	44.25	20	37,217	0.05%
2023/09/07	6	45.33	7	45.80	45.90	-1	37,063	0.00%
2023/09/06	10	45.90	11	45.80	45.35	-1	36,937	0.00%
2023/09/05	6	45.21	14	44.98	45.05	-8	36,983	-0.02%
2023/09/04	33	44.06	10	44.14	44.25	23	36,919	0.06%
2023/09/01	164.1	46.35	118	45.46	45.00	46.1	36,767	0.13%	大買/大賣/
2023/08/31	60	46.53	94.1	46.67	47.30	-34.1	36,176	-0.09%
2023/08/30	14	45.05	20	45.37	44.90	-6	35,617	-0.02%
2023/08/29	76	44.81	72	44.52	44.25	4	35,377	0.01%
2023/08/28	35	43.52	29	43.31	43.35	6	35,034	0.02%
2023/08/25	32.2	44.99	5	45.23	44.85	27.2	34,620	0.08%
2023/08/24	45.1	46.79	31.2	47.19	45.85	13.8	34,453	0.04%
2023/08/23	32	45.66	29	45.74	45.95	3	33,826	0.01%
2023/08/22	20	47.21	37	47.27	46.65	-17	33,226	-0.05%
2023/08/21	46.1	47.09	60	46.70	46.20	-13.9	32,652	-0.04%
2023/08/18	182.6	49.02	120.1	49.03	47.40	62.5	32,034	0.20%	大買/大賣/
2023/08/17	77.1	47.78	39	47.96	48.05	38.1	30,405	0.13%
2023/08/16	66	48.44	59	47.72	48.90	7	29,604	0.02%
2023/08/15	4	46.71	19	46.38	46.80	-15	28,593	-0.05%
2023/08/14	22	46.04	69	44.83	45.25	-47	28,431	-0.17%
2023/08/11	94	45.08	53	45.03	45.40	41	28,255	0.15%
2023/08/10	13	43.79	9	44.46	43.80	4	28,089	0.01%
2023/08/09	53	48.42	37	48.62	48.10	16	27,736	0.06%
2023/08/08	21	50.10	42	50.10	50.60	-21	27,426	-0.08%
2023/08/07	19	48.71	64	48.94	49.15	-45	27,056	-0.17%
2023/08/04	23	45.80	61.4	46.42	47.00	-38.4	26,718	-0.14%
2023/08/02	73.1	42.66	12.9	42.99	43.20	60.1	26,388	0.23%
2023/08/01	59	45.26	25	45.59	45.60	34	26,018	0.13%
2023/07/31	205.5	48.03	149.6	47.49	44.95	55.9	25,697	0.22%	大買/大賣/
2023/07/28	151.7	46.53	133	46.44	48.20	18.7	23,253	0.08%	大買/大賣/
2023/07/27	24	43.14	90	43.36	43.85	-66	20,763	-0.32%
2023/07/26	210	40.78	219	40.63	39.90	-9	19,539	-0.05%	大買/大賣/
2023/07/25	26	38.69	37.2	38.92	39.05	-11.2	16,965	-0.07%
2023/07/24	91	34.27	162	34.67	35.50	-71	16,570	-0.43%	大賣/
2023/07/21	89	31.85	90	31.61	32.30	-1	15,148	-0.01%
2023/07/20	32	30.89	51	30.67	30.70	-19	14,276	-0.13%
2023/07/19	165	32.10	54	31.36	30.80	111	13,783	0.81%	大買/鉅額交易
2023/07/18	129.2	32.34	181	32.52	33.25	-51.8	12,585	-0.41%	大買/大賣/
2023/07/17	43	29.93	52	29.94	30.25	-9	10,657	-0.08%
2023/07/14	107	29.59	54	29.79	30.45	53	9,851	0.54%	大買/
2023/07/13	115	29.69	56	29.75	29.00	59	9,083	0.65%	大買/
2023/07/12	11	27.89	2	28.05	28.10	9	8,336	0.11%
2023/07/11	25	28.22	27	27.51	28.00	-2	8,194	-0.02%
2023/07/10	5	27.33	11	27.72	27.65	-6	8,027	-0.07%
2023/07/07	23	26.60	52	26.77	26.60	-29	8,024	-0.36%
2023/07/06	79	27.94	32	28.41	27.50	47	7,774	0.60%
2023/07/05	37	27.41	68	27.24	27.55	-31	7,076	-0.44%
2023/07/04	91	25.94	32.4	25.95	25.90	58.6	6,408	0.91%
2023/07/03	9	24.02	36	24.68	24.30	-27	5,833	-0.46%
2023/06/30	13	22.92	0	0.00	23.00	13	5,504	0.24%
2023/06/29	2	22.50	14	22.11	22.50	-12	5,433	-0.22%
2023/06/28	0	22.85	1	23.00	22.80	-1	5,557	-0.02%
2023/06/26	0	22.75	0	0.00	22.80	0	5,702	0.00%
2023/06/21	0	23.25	9	23.54	23.45	-9	5,727	-0.16%
2023/06/19	2	23.35	2	23.45	23.25	0	5,695	0.00%
2023/06/16	6	23.18	12	23.31	23.15	-6	5,648	-0.11%
2023/06/15	13	23.74	8	23.76	23.90	5	5,535	0.09%
2023/06/14	0	0.00	6	23.84	24.20	-6	5,410	-0.11%
2023/06/13	4	23.43	3	23.47	23.30	1	5,251	0.02%
2023/06/12	1	23.00	7	22.91	22.95	-6	5,123	-0.12%
2023/06/09	11	22.99	8	23.17	23.00	3	5,023	0.06%
2023/06/08	1	22.35	30	22.39	22.50	-29	4,730	-0.61%
2023/06/07	1	22.20	5	22.09	22.05	-4	4,611	-0.09%
2023/06/06	19	21.56	11	21.80	21.90	8	4,569	0.18%
2023/06/05	8	21.73	7	21.91	21.65	1	4,642	0.02%
2023/06/02	13	21.11	1	21.10	21.10	12	4,455	0.27%
2023/06/01	11	21.26	6	21.13	20.95	5	4,403	0.11%
2023/05/31	11	21.15	5	21.12	21.15	6	4,377	0.14%
2023/05/30	21	21.06	2	20.70	20.70	19	4,251	0.45%
2023/05/29	1	20.20	1	20.35	20.55	0	4,031	0.00%
2023/05/26	0	0.00	1	19.80	19.80	-1	3,892	-0.03%
2023/05/25	0	0.00	2	19.35	19.40	-2	3,911	-0.05%
2023/05/22	0	19.45	1	19.50	19.55	-1	4,008	-0.02%
2023/05/19	0	0.00	1	19.20	19.20	-1	4,178	-0.02%
2023/05/18	0	0.00	7	19.30	19.25	-7	4,240	-0.17%
2023/05/17	0	0.00	5	19.05	19.05	-5	4,230	-0.12%
2023/05/15	1	18.75	0	0.00	18.65	1	4,242	0.02%
2023/05/05	1	19.40	1	19.60	19.60	0	4,428	0.00%
2023/05/04	1	19.15	50	19.20	19.20	-49	4,823	-1.02%
2023/05/03	2	19.35	0	0.00	19.35	2	4,895	0.04%
2023/04/28	6	19.60	0	0.00	19.55	6	4,937	0.12%
2023/04/25	1	19.70	0	0.00	19.75	1	4,886	0.02%
2023/04/21	1	20.25	3	20.40	20.30	-2	4,835	-0.04%
2023/04/19	25	21.25	3	21.23	21.30	22	4,767	0.46%
2023/04/18	55	21.52	0	0.00	21.50	55	4,745	1.16%
2023/04/17	10	22.20	3	21.87	22.00	7	4,654	0.15%
2023/04/14	6	21.22	0	0.00	21.15	6	4,295	0.14%
2023/04/13	12	21.55	10	21.46	21.50	2	4,222	0.05%
2023/04/12	12	22.20	25	21.61	22.35	-13	4,060	-0.32%
2023/04/10	0	0.00	15	20.76	20.50	-15	3,655	-0.41%
2023/04/07	15	20.85	0	0.00	20.70	15	3,632	0.41%
2023/04/06	0	20.55	4	20.86	21.00	-4	3,597	-0.11%
2023/03/29	6	20.91	0	0.00	20.65	6	3,476	0.17%
2023/03/28	0	20.45	3	20.62	20.50	-3	3,280	-0.09%
2023/03/27	14	20.90	0	0.00	20.90	14	3,200	0.44%
2023/03/24	2	20.40	0	0.00	20.20	2	3,048	0.07%
2023/03/17	1	19.75	0	0.00	19.75	1	3,004	0.03%
2023/03/16	0	0.00	1	19.70	19.45	-1	3,129	-0.03%
2023/03/14	0	0.00	2	20.10	19.95	-2	3,158	-0.06%
2023/03/10	1	20.05	1	20.40	20.30	0	3,243	0.00%
2023/03/09	1	20.90	8	20.87	20.95	-7	3,258	-0.21%
2023/03/08	3	20.90	39	20.71	21.00	-36	3,202	-1.12%
2023/03/07	0	0.00	1	20.30	20.35	-1	3,044	-0.03%
2023/03/06	1	20.05	22	20.14	20.00	-21	3,009	-0.70%
2023/03/03	3	20.25	24	20.24	20.05	-21	2,986	-0.70%
2023/03/02	0	19.75	0	0.00	19.80	0	2,928	0.00%
2023/03/01	22	19.86	0	0.00	19.85	22	3,012	0.73%
2023/02/24	0	0.00	6	19.97	19.65	-6	2,970	-0.20%
2023/02/23	1	19.75	2	19.60	19.90	-1	2,938	-0.03%
2023/02/22	0	0.00	1	19.60	19.60	-1	2,966	-0.03%
2023/02/21	1	19.65	1	19.70	19.55	0	2,966	0.00%
2023/02/20	0	19.90	0	0.00	19.90	0	3,043	0.00%
2023/02/17	31	19.86	18	19.76	20.00	13	3,226	0.40%
2023/02/16	0	0.00	2	19.20	19.55	-2	3,076	-0.07%
2023/02/14	1	19.15	1	19.30	19.05	0	3,063	0.00%
2023/02/10	1	19.45	16	19.16	19.10	-15	3,088	-0.49%
2023/02/09	6	19.50	6	19.55	19.45	0	3,080	0.00%
2023/02/08	2	19.58	1	19.70	19.55	1	3,110	0.03%
2023/02/07	16	19.60	0.2	19.60	19.65	15.8	3,118	0.51%
2023/02/06	21.1	19.46	1	19.45	19.65	20.1	3,110	0.65%
2023/02/03	6.1	19.79	6	19.93	19.80	0.1	3,090	0.00%
2023/02/02	26	19.99	12	19.54	20.10	14	3,004	0.47%
2023/02/01	10	19.05	0	0.00	18.85	10	2,602	0.38%
2023/01/31	4	18.65	0	0.00	18.60	4	2,511	0.16%
2023/01/30	5	18.25	0	0.00	18.10	5	2,455	0.20%
2023/01/13	0	0.00	1	17.85	17.80	-1	2,460	-0.04%
2023/01/10	1	18.10	0	0.00	18.15	1	2,461	0.04%
2023/01/09	0	18.35	0	0.00	18.35	0	2,474	0.00%
2023/01/05	0	0.00	5	17.88	17.80	-5	2,492	-0.20%
2023/01/04	7	17.75	0	0.00	17.60	7	2,504	0.28%
2023/01/03	0	17.60	0	0.00	17.65	0	2,523	0.00%
2022/12/22	0	0.00	1	17.85	17.90	-1	2,618	-0.04%
2022/12/21	0	0.00	2	17.58	17.55	-2	2,629	-0.08%
2022/12/20	4	17.54	0	0.00	17.35	4	2,631	0.15%
2022/12/19	0	0.00	0.2	18.08	18.05	-0.2	2,641	-0.01%
2022/12/16	0.1	18.15	0	0.00	18.15	0.1	2,647	0.00%
2022/12/15	0.1	18.45	0	0.00	18.50	0.1	2,656	0.00%
2022/12/14	0	0.00	1	18.35	18.45	-1	2,659	-0.04%
2022/12/13	0.1	18.25	0	0.00	18.20	0.1	2,666	0.00%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	2	18.75	1	19.15	18.55	1	2,660	0.04%
2022/12/08	1	19.00	7	19.16	19.00	-6	2,651	-0.23%
2022/12/07	1	18.35	0	0.00	18.30	1	2,518	0.04%
2022/12/06	1	18.85	5.1	18.90	18.70	-4.1	2,504	-0.16%
2022/12/05	7	19.21	1	19.30	19.25	6	2,476	0.24%
2022/12/02	4	19.09	6	19.18	19.05	-2	2,456	-0.08%
2022/12/01	4	18.81	35	18.94	18.80	-31	2,420	-1.28%
2022/11/29	0	0.00	1	18.55	18.55	-1	2,410	-0.04%
2022/11/25	8.1	18.55	13	18.63	18.50	-4.9	2,437	-0.20%
2022/11/24	5	18.85	0	0.00	18.70	5	2,438	0.21%
2022/11/23	1	19.00	4	18.79	19.05	-3	2,413	-0.12%
2022/11/21	30	18.70	5	18.68	18.50	25	2,510	1.00%
2022/11/18	22	18.63	38	18.89	18.55	-16	2,545	-0.63%
2022/11/17	2	18.63	0	0.00	18.70	2	2,492	0.08%
2022/11/16	23	18.59	0	0.00	18.55	23	2,530	0.91%
2022/11/15	9	18.70	4	18.46	18.85	5	2,478	0.20%
2022/11/14	0	0.00	0.5	17.75	17.70	-0.5	2,369	-0.02%
2022/11/11	1	17.65	40	17.85	17.75	-39	2,440	-1.60%
2022/11/09	0	0.00	3	17.40	17.35	-3	2,705	-0.11%
2022/10/31	0	0.00	3	16.10	16.20	-3	3,047	-0.10%
2022/10/28	1	15.70	0	0.00	15.70	1	3,114	0.03%
2022/10/27	0	0.00	1	15.80	15.85	-1	3,148	-0.03%
2022/10/24	0	0.00	1	16.05	15.75	-1	3,236	-0.03%
2022/10/20	3	15.50	0	0.00	15.70	3	3,274	0.09%
2022/10/19	0	0.00	1	15.95	15.75	-1	3,286	-0.03%
2022/10/18	0	0.00	2	15.95	15.90	-2	3,289	-0.06%
2022/10/17	4	15.08	1	15.35	15.65	3	3,304	0.09%
2022/10/14	1	15.70	5	15.41	15.70	-4	3,343	-0.12%
2022/10/13	1	14.85	0	0.00	14.70	1	3,378	0.03%
2022/10/04	2	16.73	2	16.83	16.85	0	3,317	0.00%
2022/09/30	1	16.35	1	16.45	16.30	0	3,309	0.00%
2022/09/29	1	15.90	1	16.00	15.90	0	3,296	0.00%
2022/09/26	0	0.00	5	16.70	15.90	-5	3,302	-0.15%
2022/09/20	20	17.30	8	17.40	17.25	12	3,333	0.36%
2022/09/19	0	17.40	0	0.00	17.40	0	3,328	0.00%
2022/09/15	21	17.99	1	18.00	17.80	20	3,348	0.60%
2022/09/14	0	17.70	1	17.35	17.75	-1	3,341	-0.03%
2022/09/13	1	17.85	0	0.00	17.85	1	3,350	0.03%
2022/09/12	0	0.00	0.1	17.95	17.75	-0.1	3,389	0.00%
2022/09/08	0	0.00	1	17.50	17.80	-1	3,423	-0.03%
2022/09/05	3	17.85	0	0.00	17.70	3	3,407	0.09%
2022/09/02	3	18.40	1.1	18.30	18.20	1.9	3,390	0.06%
2022/09/01	0	0.00	4	18.40	18.35	-4	3,386	-0.12%
2022/08/31	1	18.35	1	18.55	18.60	0	3,375	0.00%
2022/08/29	4	18.31	1	18.40	18.30	3	3,335	0.09%
2022/08/26	13	19.12	2	19.05	19.10	11	3,304	0.33%
2022/08/25	1	18.80	7	18.56	18.75	-6	3,157	-0.19%
2022/08/24	0	0.00	1	18.60	18.45	-1	3,140	-0.03%
2022/08/23	2	18.38	23	18.41	18.45	-21	3,237	-0.65%
2022/08/22	8	18.79	2	18.80	18.80	6	3,290	0.18%
2022/08/19	2	18.75	0.1	18.75	18.80	1.9	3,341	0.06%
2022/08/18	3	18.37	7	18.21	18.50	-4	3,220	-0.12%
2022/08/17	9	18.28	17	18.16	18.25	-8	3,128	-0.26%
2022/08/16	6	17.78	2	17.65	17.75	4	2,945	0.14%
2022/08/15	5	17.40	1.1	17.20	17.50	3.9	2,815	0.14%
2022/08/12	26	17.11	2.1	17.14	17.10	23.9	2,756	0.87%
2022/08/11	11	16.50	51	16.68	16.85	-40	2,625	-1.52%
2022/08/10	0	0.00	1	15.95	15.95	-1	2,589	-0.04%
2022/08/09	43	16.07	0	0.00	16.00	43	2,649	1.62%
2022/08/08	0	0.00	1	16.20	16.20	-1	2,689	-0.04%
2022/08/05	12	16.60	0	0.00	16.25	12	2,775	0.43%
2022/08/03	2	15.80	0	0.00	15.70	2	2,654	0.08%
2022/08/02	0	0.00	20	15.80	15.90	-20	2,634	-0.76%
2022/08/01	1	16.20	0	0.00	16.25	1	2,634	0.04%
2022/07/29	0	16.38	0	0.00	16.40	0	2,662	0.00%
2022/07/26	1	15.15	0	0.00	15.15	1	2,596	0.04%
2022/07/22	0	0.00	1	16.00	15.95	-1	2,605	-0.04%
2022/07/21	0	0.00	1	15.85	15.90	-1	2,630	-0.04%
2022/07/20	14.1	16.78	0	0.00	16.50	14.1	2,594	0.54%
2022/07/19	1	16.60	0	0.00	16.65	1	2,564	0.04%
2022/07/18	1	16.35	6	16.40	16.60	-5	2,561	-0.20%
2022/07/15	0	0.00	2	16.35	16.15	-2	2,547	-0.08%
2022/07/13	0	0.00	2	15.75	15.65	-2	2,542	-0.08%
2022/07/11	0	0.00	2	16.00	16.00	-2	2,575	-0.08%
2022/07/08	0	16.00	0	0.00	16.05	0	2,580	0.00%
2022/07/07	0	0.00	0.1	15.50	15.60	-0.1	2,571	0.00%
2022/07/05	3	15.73	0	0.00	15.70	3	2,569	0.12%
2022/07/01	0	0.00	10	15.40	15.30	-10	2,570	-0.39%
2022/06/27	1	17.60	0	0.00	17.60	1	2,499	0.04%
2022/06/24	1	17.25	0	0.00	17.10	1	2,488	0.04%
2022/06/17	1	18.00	5	18.05	17.80	-4	2,430	-0.16%
2022/06/16	2	18.70	0	0.00	18.50	2	2,392	0.08%
2022/06/14	11	19.08	0.2	19.00	19.05	10.9	2,404	0.45%
2022/06/13	1	19.50	0	0.00	19.10	1	2,397	0.04%
2022/06/10	0	0.00	3	20.32	20.00	-3	2,386	-0.13%
2022/06/09	10	20.60	0	0.00	20.60	10	2,374	0.42%
2022/06/08	0	0.00	3	20.80	20.55	-3	2,376	-0.13%
2022/06/07	0	0.00	2	20.95	20.65	-2	2,382	-0.08%
2022/06/06	0	0.00	1	20.95	20.85	-1	2,393	-0.04%
2022/06/02	5	21.10	7	21.10	21.10	-2	2,449	-0.08%
2022/05/31	1	21.25	0	0.00	21.30	1	2,446	0.04%
2022/05/27	1	20.70	5	20.79	20.65	-4	2,236	-0.18%
2022/05/26	5	20.10	0	0.00	20.00	5	2,153	0.23%
2022/05/23	3	20.25	0	0.00	20.25	3	2,221	0.14%
2022/05/19	0	0.00	2	20.43	20.65	-2	2,222	-0.09%
2022/05/18	4	20.65	0	0.00	20.40	4	2,193	0.18%
2022/05/17	1	20.60	0	0.00	20.65	1	2,167	0.05%
2022/05/16	0	0.00	1	20.15	20.00	-1	2,114	-0.05%
2022/05/13	6	20.21	23.5	20.26	20.10	-17.5	2,068	-0.85%
2022/05/12	2	19.65	0	0.00	19.70	2	1,991	0.10%
2022/04/29	1	19.20	2	19.25	19.25	-1	2,008	-0.05%
2022/04/28	0	0.00	6	18.85	18.75	-6	2,024	-0.30%
2022/04/26	0	0.00	2	19.13	18.95	-2	2,014	-0.10%
2022/04/25	20	18.65	1	18.75	18.65	19	2,092	0.91%
2022/04/21	2	20.10	4	20.20	20.00	-2	2,135	-0.09%
2022/04/15	0.5	19.85	1	20.00	19.95	-0.5	2,276	-0.02%
2022/04/14	2	20.45	0	0.00	20.40	2	2,340	0.09%
2022/04/12	0	0.00	2	20.25	20.20	-2	2,452	-0.08%
2022/04/11	1	20.70	6	20.45	20.45	-5	2,480	-0.20%
2022/04/06	0	21.60	0	0.00	21.70	0	2,729	0.00%
2022/03/30	0	0.00	2	22.80	22.75	-2	3,446	-0.06%
2022/03/24	0	22.80	0	0.00	22.80	0	3,678	0.00%
2022/03/23	0	22.80	0	0.00	22.80	0	3,720	0.00%
2022/03/22	0	0.00	1	23.00	22.95	-1	3,750	-0.03%
2022/03/18	0	0.00	33	22.30	22.50	-33	3,815	-0.86%
2022/03/17	0	0.00	8	21.75	22.05	-8	3,936	-0.20%
2022/03/16	0	0.00	2	21.20	21.10	-2	3,959	-0.05%
2022/03/10	0	21.90	3	21.90	21.90	-3	4,678	-0.06%
2022/03/08	25	20.90	0	0.00	20.90	25	5,123	0.49%
2022/03/07	2	22.33	0	0.00	22.20	2	5,222	0.04%
2022/03/03	0	0.00	1	23.35	23.35	-1	5,345	-0.02%
2022/02/25	0	0.00	2	22.80	22.70	-2	5,533	-0.04%
2022/02/24	0	0.00	1	22.35	22.35	-1	5,639	-0.02%
2022/02/22	7	23.31	3	23.22	23.05	4	5,874	0.07%
2022/02/17	0	0.00	1	23.85	23.65	-1	6,127	-0.02%
2022/02/16	1	23.65	0	0.00	23.55	1	6,238	0.02%
2022/02/15	0	0.00	2	23.30	23.20	-2	6,357	-0.03%
2022/02/14	1	23.15	0	0.00	23.20	1	6,539	0.02%
2022/02/10	2	24.55	0	0.00	24.50	2	6,711	0.03%
2022/02/09	2	24.15	2	23.78	24.20	0	6,795	0.00%
2022/02/07	5	22.98	0	0.00	23.25	5	6,914	0.07%
2022/01/26	5	22.70	5	22.90	22.70	0	7,002	0.00%
2022/01/21	2	23.78	0	0.00	23.60	2	7,435	0.03%
2022/01/20	1	24.40	0	0.00	24.35	1	7,539	0.01%
2022/01/19	0	0.00	11	24.58	24.30	-11	7,641	-0.14%
2022/01/18	2	24.63	1	25.30	24.65	1	7,734	0.01%
2022/01/17	1	24.55	1	24.50	24.60	0	7,680	0.00%
2022/01/14	2.1	23.70	0	0.00	23.90	2.1	7,718	0.03%
2022/01/13	0.1	24.25	1	24.40	24.20	-0.9	7,744	-0.01%
2022/01/12	3	24.25	0	0.00	24.25	3	7,828	0.04%
2022/01/11	2	24.43	0	0.00	24.40	2	7,860	0.03%
2022/01/07	6	25.36	11	24.85	24.85	-5	7,898	-0.06%
2022/01/06	3	25.27	3.2	25.55	25.65	-0.2	7,954	0.00%
2022/01/05	1.2	25.54	4.3	25.48	25.40	-3.1	7,983	-0.04%
2022/01/04	0	25.85	0.5	26.00	25.90	-0.5	7,991	-0.01%
2022/01/03	0.8	26.18	1	26.05	26.00	-0.2	8,047	0.00%
2021/12/30	14.4	26.35	2	26.45	26.50	12.4	8,119	0.15%
2021/12/29	0.7	26.05	3	25.92	25.90	-2.3	8,022	-0.03%
2021/12/28	0.4	26.27	7	26.23	26.10	-6.7	8,111	-0.08%
2021/12/27	4.8	26.14	2	26.35	26.30	2.8	8,177	0.03%
2021/12/24	62.2	26.67	33	26.81	26.10	29.2	8,241	0.35%
2021/12/23	5	25.98	15	25.72	26.00	-10	7,860	-0.13%
2021/12/22	3	24.98	0	0.00	24.95	3	8,015	0.04%
2021/12/21	3	24.90	45	24.92	24.95	-42	8,057	-0.52%
2021/12/20	2	24.95	0	0.00	25.00	2	8,097	0.02%
2021/12/17	10	25.45	0	0.00	25.30	10	8,264	0.12%
2021/12/16	0	0.00	5	25.92	25.80	-5	8,364	-0.06%
2021/12/15	31	25.54	2	25.50	25.40	29	8,423	0.34%
2021/12/14	4	25.65	0	0.00	25.30	4	8,502	0.05%
2021/12/13	16	26.60	12	26.55	26.25	4	8,512	0.05%
2021/12/10	27	26.00	5	25.98	25.95	22	8,451	0.26%
2021/12/09	28	26.48	3	26.75	25.95	25	8,501	0.29%
2021/12/08	2	26.55	1	27.00	26.65	1	8,413	0.01%
2021/12/07	2	26.68	37	26.88	26.95	-35	8,399	-0.42%
2021/12/06	0	0.00	2	25.50	25.75	-2	8,303	-0.02%
2021/12/03	7	25.78	2	25.80	25.85	5	8,521	0.06%
2021/12/02	19	26.05	11	25.73	25.55	8	8,803	0.09%
2021/12/01	0	0.00	10	25.56	25.70	-10	9,548	-0.10%
2021/11/30	0	24.90	0	0.00	25.00	0	10,084	0.00%
2021/11/26	52	24.55	14	24.27	23.80	38	10,922	0.35%
2021/11/25	11	24.91	5	24.86	24.65	6	11,169	0.05%
2021/11/24	9	24.82	8	25.00	25.10	1	11,330	0.01%
2021/11/23	10	25.06	4	24.94	24.85	6	11,723	0.05%
2021/11/22	7	25.92	4	26.01	25.70	3	11,838	0.03%
2021/11/19	51	25.33	3	25.60	25.30	48	12,071	0.40%
2021/11/18	4	25.45	2	25.35	25.35	2	12,392	0.02%
2021/11/17	0	0.00	7.3	25.82	25.85	-7.3	12,602	-0.06%
2021/11/16	13	25.82	8	25.70	25.50	5	12,816	0.04%
2021/11/15	2	25.85	6	25.81	25.75	-4	13,149	-0.03%
2021/11/12	31.3	25.45	11	25.35	25.40	20.3	13,512	0.15%
2021/11/11	32	26.04	2	26.20	25.90	30	13,878	0.22%
2021/11/09	1	25.70	34	25.54	25.50	-33	14,523	-0.23%
2021/11/08	26	25.39	0	0.00	25.30	26	14,856	0.18%
2021/11/05	3	24.80	1	24.60	25.05	2	15,420	0.01%
2021/11/04	2	25.13	14	25.06	24.85	-12	16,066	-0.07%
2021/11/03	1	24.60	23	24.94	24.80	-22	16,887	-0.13%
2021/11/02	0	0.00	29	24.72	24.60	-29	17,873	-0.16%
2021/11/01	8	25.28	51	25.15	25.20	-43	19,361	-0.22%
2021/10/29	23	24.96	10	24.83	24.80	13	20,593	0.06%
2021/10/28	7	25.27	12	25.24	25.30	-5	21,082	-0.02%
2021/10/27	27	24.71	9	24.66	24.85	18	23,640	0.08%
2021/10/26	8	24.64	10	24.50	24.20	-2	24,613	-0.01%
2021/10/25	2	24.35	5	24.70	24.85	-3	24,828	-0.01%
2021/10/22	21	24.62	25	24.77	24.70	-4	25,269	-0.02%
2021/10/21	10	24.40	6	24.35	24.35	4	25,652	0.02%
2021/10/20	4	24.55	4.5	24.57	24.70	-0.5	26,475	0.00%
2021/10/19	18	24.11	18	24.31	24.20	0	27,356	0.00%
2021/10/18	2	23.75	0	0.00	23.55	2	27,947	0.01%
2021/10/15	11	24.12	7	24.16	24.05	4	28,306	0.01%
2021/10/14	2	23.35	0	0.00	23.35	2	28,607	0.01%
2021/10/13	10.1	22.97	3	23.15	22.90	7.1	28,736	0.02%
2021/10/12	10	23.85	3	24.07	23.65	7	28,824	0.02%
2021/10/08	5	24.62	2	24.90	24.30	3	28,979	0.01%
2021/10/07	1	24.25	2	24.55	24.50	-1	29,468	0.00%
2021/10/06	1	23.50	0	0.00	23.35	1	30,035	0.00%
2021/10/05	33	23.52	4	23.05	24.00	29	30,507	0.10%
2021/10/04	2.1	23.46	3	24.43	23.15	-0.9	30,659	0.00%
2021/10/01	7.1	24.31	2	24.05	24.00	5.1	31,560	0.02%
2021/09/30	8	25.29	13	24.78	25.40	-5	31,833	-0.02%
2021/09/29	5.1	24.57	37.4	25.02	24.45	-32.3	31,939	-0.10%
2021/09/28	2	26.45	5	26.58	26.30	-3	31,987	-0.01%
2021/09/27	1	27.00	33	26.65	26.75	-32	32,062	-0.10%
2021/09/24	42	27.36	15	27.33	27.10	27	32,188	0.08%
2021/09/23	36	26.84	1	26.70	27.00	35	32,151	0.11%
2021/09/22	1	25.95	0	0.00	26.05	1	32,242	0.00%
2021/09/17	8.4	26.29	12	26.27	26.90	-3.6	32,593	-0.01%
2021/09/16	0	0.00	3	26.65	26.50	-3	32,894	-0.01%
2021/09/15	0	0.00	3	26.82	26.55	-3	33,411	-0.01%
2021/09/14	3	27.30	1	27.10	27.05	2	33,577	0.01%
2021/09/13	3	27.77	1	27.35	27.30	2	33,755	0.01%
2021/09/10	0	0.00	5	27.78	27.85	-5	33,973	-0.01%
2021/09/09	8	27.22	15	27.50	27.95	-7	34,599	-0.02%
2021/09/08	21	27.62	10	27.46	26.80	11	34,685	0.03%
2021/09/07	33	28.15	28	28.13	27.70	5	34,619	0.01%
2021/09/06	119	29.58	109	29.21	28.90	10	34,423	0.03%	大買/大賣/
2021/09/03	50	29.14	48	29.13	29.40	2	33,588	0.01%
2021/09/02	54	28.52	39	28.12	27.90	15	33,244	0.05%
2021/09/01	43	28.33	62	28.77	29.00	-19	33,869	-0.06%
2021/08/31	45	27.80	27	27.69	28.45	18	34,248	0.05%
2021/08/30	8	27.48	30	27.45	27.60	-22	35,891	-0.06%
2021/08/27	40	27.70	29	27.50	27.00	11	35,986	0.03%
2021/08/26	18	27.11	16	27.16	27.15	2	35,694	0.01%
2021/08/25	15	27.03	26	26.73	27.15	-11	35,638	-0.03%
2021/08/24	21	26.53	14	26.37	26.45	7	35,385	0.02%
2021/08/23	20	26.77	16	26.57	26.85	4	35,266	0.01%
2021/08/20	18	25.73	6.5	25.58	25.45	11.5	35,380	0.03%
2021/08/19	15.3	26.02	9	26.08	25.20	6.3	35,169	0.02%
2021/08/18	8.2	26.23	8.8	25.38	27.35	-0.6	35,150	0.00%
2021/08/17	20.5	26.38	10	26.55	25.40	10.5	34,874	0.03%
2021/08/16	15.3	27.36	15.3	27.49	27.25	0	34,484	0.00%
2021/08/13	22.4	28.44	6	28.22	27.55	16.4	34,199	0.05%
2021/08/12	17.4	28.85	19	28.97	29.70	-1.6	33,748	0.00%
2021/08/11	64.3	29.10	55	28.71	28.25	9.3	33,401	0.03%
2021/08/10	95	29.95	87	29.86	29.80	8	32,830	0.02%
2021/08/09	90	31.00	90	31.35	30.50	0	32,282	0.00%
2021/08/06	105.2	31.70	146.2	31.59	31.00	-41	31,464	-0.13%	大買/大賣/
2021/08/05	130	31.09	104.9	31.71	32.45	25.1	30,545	0.08%	大買/大賣/
2021/08/04	70	29.40	44	29.87	30.70	26	29,210	0.09%
2021/08/03	26	27.86	36	27.97	28.20	-10	28,117	-0.04%
2021/08/02	117	27.02	94.1	27.36	27.50	22.9	27,503	0.08%	大買/
2021/07/30	20	26.17	47.7	26.44	27.00	-27.7	25,245	-0.11%
2021/07/29	11	24.43	9	24.52	24.55	2	24,347	0.01%
2021/07/28	41	24.60	14	24.05	24.75	27	24,346	0.11%
2021/07/27	36.2	24.74	30	24.64	24.40	6.2	24,156	0.03%
2021/07/26	18	25.17	27	24.60	25.00	-9	23,886	-0.04%
2021/07/23	53	23.75	62	23.84	24.15	-9	23,118	-0.04%
2021/07/22	32	23.22	36	23.26	23.25	-4	22,343	-0.02%
2021/07/21	22	22.66	35	23.10	22.25	-13	21,957	-0.06%
2021/07/20	25	22.73	3	22.87	22.85	22	22,620	0.10%
2021/07/19	24	22.90	38	22.68	22.90	-14	22,383	-0.06%
2021/07/16	13	22.46	3	22.57	22.55	10	22,393	0.04%
2021/07/15	2	21.90	6	22.28	22.45	-4	22,426	-0.02%
2021/07/14	23	22.54	27	22.51	22.05	-4	22,276	-0.02%
2021/07/13	54	22.88	41	23.04	21.90	13	21,952	0.06%
2021/07/12	22	22.44	55	22.28	22.55	-33	21,901	-0.15%
2021/07/09	37	21.33	15	21.57	21.25	22	21,430	0.10%
2021/07/08	46	22.55	60.2	22.41	22.10	-14.2	21,306	-0.07%
2021/07/07	4.5	21.50	3	21.35	21.60	1.5	20,705	0.01%
2021/07/06	4.7	21.25	4	21.38	21.10	0.7	20,428	0.00%
2021/07/05	28	21.26	59	21.32	21.40	-31	20,435	-0.15%
2021/07/02	14	20.79	14	20.58	20.75	0	20,243	0.00%
2021/07/01	48	20.47	42	20.08	20.05	6	20,198	0.03%
2021/06/30	3	20.82	49	20.69	20.65	-46	20,123	-0.23%
2021/06/29	66	20.92	65	20.80	20.80	1	20,050	0.00%
2021/06/28	25	21.02	15	21.16	21.50	10	19,872	0.05%
2021/06/25	37	21.65	21	21.56	21.20	16	19,575	0.08%
2021/06/24	12	21.83	18	21.54	21.90	-6	19,586	-0.03%
2021/06/23	2	21.33	1.4	21.29	21.20	0.6	19,012	0.00%
2021/06/22	18	21.18	11.4	20.96	20.85	6.6	18,815	0.04%
2021/06/21	15	20.92	12	21.10	21.10	3	18,556	0.02%
2021/06/18	67	21.07	57	21.12	21.15	10	18,306	0.05%
2021/06/17	13	20.09	21	20.36	20.70	-8	17,562	-0.05%
2021/06/16	17	20.03	13	19.57	19.55	4	17,265	0.02%
2021/06/15	27	20.25	39	20.28	20.30	-12	17,185	-0.07%
2021/06/11	45	20.07	33	20.23	20.25	12	17,056	0.07%
2021/06/10	79.1	19.97	107	20.01	20.05	-28	16,827	-0.17%	大賣/
2021/06/09	73	20.56	35	20.77	20.25	38	16,598	0.23%
2021/06/08	29	19.39	35	19.80	20.00	-6	15,448	-0.04%
2021/06/07	54	19.48	30.4	20.30	19.10	23.6	14,704	0.16%
2021/06/04	25	18.51	21	18.79	18.85	4	12,765	0.03%
2021/06/03	14	18.29	9	18.55	18.55	5	12,534	0.04%
2021/06/02	6	18.11	82	18.06	18.30	-76	12,459	-0.61%
2021/06/01	8	18.18	9	18.22	18.15	-1	12,309	-0.01%
2021/05/31	6	17.99	26	18.03	18.10	-20	12,215	-0.16%
2021/05/28	75	17.66	27	17.88	17.90	48	12,079	0.40%
2021/05/27	1	17.15	1	17.25	17.40	0	11,834	0.00%
2021/05/26	1	17.05	2	17.48	17.45	-1	12,021	-0.01%
2021/05/25	2	16.98	10	16.80	16.90	-8	11,871	-0.07%
2021/05/24	1	16.05	0	0.00	16.20	1	11,893	0.01%
2021/05/20	5	15.60	0	0.00	15.45	5	12,375	0.04%
2021/05/19	7	15.46	4	15.21	15.60	3	12,705	0.02%
2021/05/18	2	14.70	8	14.13	14.85	-6	12,710	-0.05%
2021/05/17	9	13.50	5	13.65	13.50	4	12,766	0.03%
2021/05/14	7	15.17	7	15.54	15.00	0	12,651	0.00%
2021/05/13	18	14.74	6	14.94	14.95	12	12,573	0.10%
2021/05/12	25	15.25	12	15.44	15.35	13	12,516	0.10%
2021/05/11	14.6	16.89	3	17.20	16.80	11.6	12,440	0.09%
2021/05/10	9	18.33	6	18.25	18.25	3	12,215	0.02%
2021/05/07	0	0.00	23	18.34	18.50	-23	12,300	-0.19%
2021/05/06	14	17.61	18	17.75	17.35	-4	12,033	-0.03%
2021/05/05	5	17.53	3	17.80	17.20	2	11,972	0.02%
2021/05/04	9	16.64	1	17.25	17.95	8	11,738	0.07%
2021/05/03	10	17.74	3	17.65	17.45	7	11,586	0.06%
2021/04/29	5	18.55	1	18.40	18.35	4	11,555	0.03%
2021/04/28	21	18.61	20	18.51	18.60	1	11,575	0.01%
2021/04/27	13	18.27	15	18.44	18.70	-2	11,956	-0.02%
2021/04/26	49	18.79	59	18.93	18.35	-10	11,894	-0.08%
2021/04/23	0	0.00	2	18.00	17.90	-2	10,913	-0.02%
2021/04/22	7	17.69	49	18.20	17.70	-42	10,871	-0.39%
2021/04/21	1	18.40	7	18.16	18.15	-6	10,717	-0.06%
2021/04/20	0	0.00	21.1	17.80	17.80	-21.1	10,607	-0.20%
2021/04/19	9	17.76	23	17.81	17.90	-14	10,772	-0.13%
2021/04/16	46	18.52	33	18.28	18.30	13	10,727	0.12%
2021/04/15	2	17.43	5.1	17.40	17.60	-3.1	10,181	-0.03%
2021/04/14	6	16.89	8	16.74	17.20	-2	10,212	-0.02%
2021/04/13	50	17.96	32	18.23	17.25	18	10,776	0.17%
2021/04/12	0	0.00	8	17.74	17.70	-8	10,629	-0.08%
2021/04/09	0	0.00	4	17.59	17.45	-4	10,559	-0.04%
2021/04/08	7	17.26	6	17.21	17.10	1	10,354	0.01%
2021/04/07	6	16.98	27	16.89	17.05	-21	10,264	-0.20%
2021/04/06	5	16.80	5	16.83	16.90	0	10,321	0.00%
2021/04/01	2	16.40	0	0.00	16.40	2	10,648	0.02%
2021/03/31	3	16.53	0	0.00	16.50	3	10,624	0.03%
2021/03/30	13	17.03	12	16.91	16.85	1	10,614	0.01%
2021/03/29	3	16.88	18	16.94	17.30	-15	10,541	-0.14%
2021/03/26	2	16.18	5	16.17	16.20	-3	10,275	-0.03%
2021/03/25	8	16.22	5	16.10	16.10	3	10,421	0.03%
2021/03/24	0	16.25	0	0.00	16.30	0	10,583	0.00%
2021/03/23	0	16.49	0	0.00	16.30	0	10,945	0.00%
2021/03/22	11	16.49	0	0.00	16.55	11	10,920	0.10%
2021/03/19	6	16.25	1	16.20	16.20	5	10,917	0.05%
2021/03/18	10	16.37	4	16.35	16.35	6	10,952	0.05%
2021/03/17	7	16.12	2	16.15	16.15	5	10,932	0.05%
2021/03/16	13	16.37	1	16.20	16.20	12	10,972	0.11%
2021/03/15	18	16.68	10	16.45	16.40	8	11,028	0.07%
2021/03/12	22	16.25	11	16.19	16.20	11	11,001	0.10%
2021/03/11	2	16.10	6	16.37	16.45	-4	11,198	-0.04%
2021/03/10	5	16.21	10	16.05	16.05	-5	11,412	-0.04%
2021/03/09	2	16.10	24	16.02	16.15	-22	11,809	-0.19%
2021/03/08	7	16.63	11	16.23	16.15	-4	12,319	-0.03%
2021/03/05	5	16.65	1	16.75	16.60	4	12,402	0.03%
2021/03/04	13	16.80	6	16.95	16.90	7	12,551	0.06%
2021/03/03	37	16.92	4	17.01	17.15	33	12,544	0.26%
2021/03/02	13	17.76	63	17.38	17.25	-50	12,463	-0.40%
2021/02/26	69	17.84	16	17.76	17.85	53	12,353	0.43%
2021/02/25	11	17.22	9	17.27	17.40	2	12,371	0.02%
2021/02/24	29	17.12	4	16.60	16.60	25	12,317	0.20%
2021/02/23	5	17.41	89	17.62	17.35	-84	12,135	-0.69%
2021/02/22	58	17.88	9.1	17.34	17.85	48.9	11,991	0.41%
2021/02/19	15	16.80	26	16.93	16.90	-11	11,580	-0.09%
2021/02/18	0	0.00	2	16.28	16.10	-2	11,194	-0.02%
2021/02/17	0	0.00	9	16.00	16.15	-9	11,239	-0.08%
2021/02/05	2	15.38	3	15.40	15.35	-1	11,055	-0.01%
2021/02/04	1	15.20	1	15.25	15.20	0	11,021	0.00%
2021/02/03	3	15.53	0	0.00	15.35	3	11,030	0.03%
2021/02/02	5	15.14	22	15.51	15.55	-17	11,050	-0.15%
2021/02/01	11	14.63	14	14.70	14.80	-3	10,866	-0.03%
2021/01/29	34	15.07	20	15.23	14.75	14	10,852	0.13%
2021/01/28	2	15.05	3	14.93	15.15	-1	10,602	-0.01%
2021/01/27	11	15.48	20	15.60	15.40	-9	10,447	-0.09%
2021/01/25	21	16.05	0	0.00	16.10	21	10,241	0.21%
2021/01/22	0	0.00	1	16.45	16.45	-1	10,108	-0.01%
2021/01/21	21	16.25	6	16.13	16.05	15	9,980	0.15%
2021/01/20	87	16.77	23	16.68	16.45	64	9,854	0.65%
2021/01/19	0	0.00	7	16.37	16.40	-7	9,414	-0.07%
2021/01/18	0.3	15.70	0	0.00	15.80	0.3	9,220	0.00%
2021/01/15	30	16.27	1	16.50	15.75	29	9,153	0.32%
2021/01/14	1	16.45	0	0.00	16.30	1	9,056	0.01%
2021/01/13	2	15.73	6	15.78	16.05	-4	8,970	-0.04%
2021/01/12	2	16.03	23	15.77	15.80	-21	8,918	-0.24%
2021/01/11	4	16.19	8.6	16.12	16.05	-4.6	8,857	-0.05%
2021/01/08	5	15.57	5	15.75	15.55	0	8,787	0.00%
2021/01/07	5	16.13	1	16.10	15.85	4	8,952	0.04%
2021/01/06	16	16.53	128	16.36	15.80	-112	8,913	-1.26%	大賣/鉅額交易
2021/01/05	47	15.65	15	15.85	16.10	32	8,190	0.39%
2021/01/04	5	15.06	1	15.25	15.35	4	7,915	0.05%
2020/12/31	10.1	15.12	11	15.10	15.05	-0.9	7,850	-0.01%
2020/12/30	11	15.34	14	15.24	15.25	-3	7,787	-0.04%
2020/12/29	10	15.58	13	15.50	15.50	-3	7,718	-0.04%
2020/12/28	23.3	15.84	10	15.85	15.95	13.3	7,597	0.18%
2020/12/25	0.1	14.95	11	14.95	14.90	-10.9	7,158	-0.15%
2020/12/24	2	14.90	24	14.95	15.00	-22	7,093	-0.31%
2020/12/23	0	0.00	5	14.70	15.00	-5	7,040	-0.07%
2020/12/22	7	14.80	1	15.05	14.60	6	7,008	0.09%
2020/12/21	12	15.01	0	0.00	15.15	12	6,900	0.17%
2020/12/18	37.1	15.04	1	15.10	15.05	36.1	6,758	0.53%
2020/12/17	33	15.04	17	14.96	14.85	16	6,558	0.24%
2020/12/15	1	14.10	0	0.00	14.10	1	6,184	0.02%
2020/12/14	10	14.50	0	0.00	14.40	10	6,155	0.16%
2020/12/11	0	0.00	12	14.10	14.15	-12	6,124	-0.20%
2020/12/10	11	14.32	14	14.34	14.30	-3	6,124	-0.05%
2020/12/09	7	14.72	3	14.75	14.70	4	6,031	0.07%
2020/12/08	7	14.63	1	14.50	14.65	6	5,970	0.10%
2020/12/07	11	15.12	10	14.70	14.85	1	5,900	0.02%
2020/12/04	18	14.40	0.7	14.45	14.65	17.3	5,694	0.30%
2020/12/03	41	14.27	35	14.50	14.25	6	5,445	0.11%
2020/12/02	33	14.55	1	15.00	15.00	32	5,057	0.63%
2020/12/01	1	13.25	3.4	13.41	13.65	-2.4	4,509	-0.05%
2020/11/30	12	13.20	21	13.31	13.20	-9	4,363	-0.21%
2020/11/27	4	12.93	10	13.00	12.95	-6	4,207	-0.14%
2020/11/26	48	12.88	1	12.70	12.80	47	4,154	1.13%
2020/11/25	0	0.00	4	12.60	12.60	-4	4,120	-0.10%
2020/11/24	7	12.79	30	12.60	12.60	-23	4,073	-0.56%
2020/11/23	6	12.36	2	12.40	12.35	4	3,774	0.11%
2020/11/20	0	0.00	1	12.00	12.15	-1	3,602	-0.03%
2020/11/19	3	11.80	5	11.98	11.80	-2	3,577	-0.06%
2020/11/18	5	11.95	3	11.83	11.90	2	3,522	0.06%
2020/11/17	1	11.60	0	0.00	11.70	1	3,460	0.03%
2020/11/16	31	11.72	1	11.75	11.75	30	3,527	0.85%
2020/11/12	1	11.20	0	0.00	11.30	1	3,412	0.03%
2020/11/11	3	11.23	0	0.00	11.25	3	3,428	0.09%
2020/11/10	4	11.46	2	11.40	11.45	2	3,445	0.06%
2020/10/29	10	11.20	1	11.05	11.20	9	3,513	0.26%
2020/10/27	40	11.75	20	11.73	11.50	20	3,574	0.56%
2020/10/26	1	11.45	21	11.55	11.30	-20	3,471	-0.58%
2020/10/23	20	11.55	0	0.00	11.45	20	3,468	0.58%
2020/10/22	1	11.35	1	11.25	11.30	0	3,503	0.00%
2020/10/21	1	11.50	0	0.00	11.45	1	3,539	0.03%
2020/10/20	1	11.65	1	11.55	11.55	0	3,569	0.00%
2020/10/19	5	11.72	3	11.62	11.60	2	3,593	0.06%
2020/10/16	4	11.85	3	11.83	11.80	1	3,484	0.03%
2020/10/15	3	11.48	5	11.83	11.95	-2	3,391	-0.06%
2020/10/14	0	0.00	1	11.00	11.00	-1	3,170	-0.03%
2020/10/06	0	0.00	1	10.70	10.70	-1	3,361	-0.03%
2020/10/05	0	0.00	1	10.35	10.60	-1	3,403	-0.03%
2020/09/25	2	10.35	0	0.00	10.15	2	3,570	0.06%
2020/09/22	0	0.00	2	10.95	10.95	-2	3,808	-0.05%
2020/09/21	0	0.00	7	11.13	11.10	-7	3,798	-0.18%
2020/09/17	5	11.15	0	0.00	11.15	5	3,807	0.13%
2020/09/16	0	0.00	2	11.10	11.00	-2	3,812	-0.05%
2020/09/15	5	11.14	0	0.00	11.10	5	3,821	0.13%
2020/09/14	0	0.00	10	10.65	10.70	-10	3,893	-0.26%
2020/09/04	0	0.00	26	10.63	10.80	-26	4,056	-0.64%
2020/09/03	5	10.85	5	10.80	10.80	0	4,033	0.00%
2020/09/02	2	10.80	0	0.00	10.75	2	4,055	0.05%
2020/08/31	0	0.00	5	11.15	10.85	-5	4,102	-0.12%
2020/08/27	0	0.00	1	11.20	11.20	-1	4,198	-0.02%
2020/08/26	5	11.15	0	0.00	11.30	5	4,217	0.12%
2020/08/25	0	0.00	1	10.90	11.15	-1	4,282	-0.02%
2020/08/24	5	10.70	0	0.00	10.75	5	4,292	0.12%
2020/08/21	0	0.00	1	10.70	10.75	-1	4,367	-0.02%
2020/08/20	2	10.75	1	10.65	10.55	1	4,367	0.02%
2020/08/19	2	11.25	0	0.00	11.20	2	4,326	0.05%
2020/08/17	0	0.00	14	11.60	11.55	-14	4,323	-0.32%
2020/08/14	4	11.19	0.2	11.35	11.45	3.8	4,338	0.09%
2020/08/13	1	11.40	0	0.00	11.35	1	4,304	0.02%
2020/08/10	6.4	11.50	0	0.00	11.50	6.4	4,281	0.15%
2020/08/07	5.4	11.87	1	12.00	11.90	4.4	4,265	0.10%
2020/08/06	1	12.00	0	0.00	11.85	1	4,269	0.02%
2020/08/05	0	0.00	13	11.86	11.90	-13	4,267	-0.30%
2020/08/03	10	11.95	1	11.95	11.95	9	4,607	0.20%
2020/07/31	10	11.70	0	0.00	11.85	10	4,594	0.22%
2020/07/30	10	11.55	0.3	11.45	11.55	9.7	4,597	0.21%
2020/07/29	0	0.00	0.5	11.20	11.30	-0.5	4,619	-0.01%
2020/07/24	1	11.75	0	0.00	11.55	1	4,802	0.02%
2020/07/22	0	0.00	4	11.88	11.95	-4	4,783	-0.08%
2020/07/17	7	11.80	4	11.99	11.65	3	5,064	0.06%
2020/07/15	0	0.00	3	11.83	11.80	-3	5,021	-0.06%
2020/07/14	1	11.75	0	0.00	11.75	1	5,139	0.02%
2020/07/13	2	12.00	0	0.00	12.05	2	5,211	0.04%
2020/07/10	0	0.00	10	12.30	11.90	-10	5,187	-0.19%
2020/07/09	4	12.35	0	0.00	12.30	4	5,174	0.08%
2020/07/07	0	0.00	20	12.25	12.25	-20	5,105	-0.39%
2020/07/06	2	12.55	20	12.45	12.50	-18	5,096	-0.35%
2020/07/03	2	12.50	53	12.83	12.65	-51	5,081	-1.00%
2020/07/02	0	0.00	79	12.20	12.25	-79	4,998	-1.58%
2020/07/01	2	12.05	1	12.00	12.00	1	4,900	0.02%
2020/06/30	0	0.00	2	11.85	11.90	-2	4,860	-0.04%
2020/06/23	1	11.80	0	0.00	11.80	1	4,968	0.02%
2020/06/19	99	12.04	1	11.90	11.90	98	5,021	1.95%
2020/06/18	0	0.00	1	11.80	12.35	-1	4,862	-0.02%
2020/06/17	0	0.00	1	11.75	11.80	-1	4,782	-0.02%
2020/06/12	1	11.30	1	11.20	11.40	0	4,819	0.00%
2020/06/11	1	11.70	0	0.00	11.70	1	4,832	0.02%
2020/06/09	10.3	12.00	0	0.00	12.10	10.3	4,890	0.21%
2020/06/08	0.3	12.15	0	0.00	12.20	0.3	4,926	0.01%
2020/06/05	0	0.00	1	12.30	12.30	-1	4,906	-0.02%
2020/06/03	20	12.08	0	0.00	12.10	20	4,815	0.42%
2020/06/02	2	12.20	0	0.00	12.00	2	4,804	0.04%
2020/05/29	2	11.85	1	11.90	11.85	1	4,863	0.02%
2020/05/28	1	11.80	1	11.95	11.75	0	4,826	0.00%
2020/05/26	1	11.85	0	0.00	11.70	1	4,782	0.02%
2020/05/25	1	11.40	21	11.50	11.45	-20	4,794	-0.42%
2020/05/22	0	0.00	1	11.40	11.55	-1	4,804	-0.02%
2020/05/20	1	11.30	0	0.00	11.20	1	4,760	0.02%
2020/05/19	0	0.00	2	11.35	11.30	-2	4,741	-0.04%
2020/05/18	20	11.35	0	0.00	11.30	20	4,741	0.42%
2020/05/15	0	0.00	2	11.50	11.50	-2	4,732	-0.04%
2020/05/12	1	12.25	1	12.10	12.15	0	4,672	0.00%
2020/05/11	2	12.45	1	12.45	12.40	1	4,636	0.02%
2020/05/08	3	12.77	4	12.68	12.60	-1	4,567	-0.02%
2020/05/07	0	0.00	1.2	11.81	12.00	-1.2	4,307	-0.03%
2020/05/06	0	0.00	5	11.70	11.75	-5	4,292	-0.12%
2020/04/30	54	12.35	0	0.00	12.35	54	4,270	1.26%
2020/04/29	6	12.53	3	12.20	12.25	3	4,229	0.07%
2020/04/24	5	11.90	2	11.90	11.90	3	4,223	0.07%
2020/04/23	3	11.85	1	12.00	12.25	2	4,130	0.05%
2020/04/21	1	11.45	1	11.10	10.85	0	3,895	0.00%
2020/04/20	0	0.00	1	11.40	11.45	-1	3,862	-0.03%
2020/04/17	0	0.00	3	11.72	11.35	-3	3,884	-0.08%
2020/04/15	0	0.00	1	10.55	10.80	-1	3,609	-0.03%
2020/04/14	0	0.00	1	10.25	10.30	-1	3,605	-0.03%
2020/04/09	1	10.30	0	0.00	10.35	1	3,620	0.03%
2020/04/07	4	10.23	0	0.00	10.25	4	3,657	0.11%
2020/04/06	0	9.90	0	0.00	9.84	0	3,575	0.00%
2020/03/31	1	9.99	1	9.69	9.69	0	3,542	0.00%
2020/03/27	1	9.42	0	0.00	9.42	1	3,426	0.03%
2020/03/25	0	0.00	1	9.56	9.56	-1	3,470	-0.03%
2020/03/20	1	8.58	0	0.00	8.81	1	3,384	0.03%
2020/03/17	1	8.90	21	9.12	8.90	-20	3,297	-0.61%
2020/03/13	0	0.00	1	10.15	10.20	-1	3,247	-0.03%
2020/03/12	0	0.00	22	11.50	11.15	-22	3,170	-0.69%
2020/03/10	0	0.00	2	12.10	12.35	-2	3,230	-0.06%
2020/03/09	1	12.35	0	0.00	12.35	1	3,264	0.03%
2020/03/05	0	0.00	1	13.40	13.40	-1	3,257	-0.03%
2020/02/26	2	13.20	2	13.15	13.15	0	3,173	0.00%
2020/02/25	0	0.00	1	12.85	13.00	-1	3,114	-0.03%
2020/02/21	1	13.15	0	0.00	13.20	1	3,122	0.03%
2020/02/20	0	0.00	10	13.35	13.20	-10	3,233	-0.31%
2020/02/19	1	13.30	1	13.25	13.25	0	3,295	0.00%
2020/02/18	9	13.03	0	0.00	13.05	9	3,342	0.27%
2020/02/17	1	13.15	0	0.00	13.05	1	3,388	0.03%
2020/02/14	0	0.00	1	13.35	13.35	-1	3,417	-0.03%
2020/02/13	0	0.00	9	13.30	13.30	-9	3,428	-0.26%
2020/02/11	0	0.00	1	13.20	13.20	-1	3,486	-0.03%
2020/02/10	9	13.20	0	0.00	13.15	9	3,529	0.26%
2020/02/07	1	13.25	0	0.00	13.25	1	3,620	0.03%
2020/02/06	7	13.48	1	13.50	13.50	6	3,653	0.16%
2020/02/05	0	0.00	3	12.93	13.40	-3	3,642	-0.08%
2020/02/04	1	12.35	3	12.57	12.80	-2	3,548	-0.06%
2020/02/03	4	12.23	4	12.25	12.25	0	3,550	0.00%
2020/01/31	3	13.22	2	13.20	13.10	1	3,493	0.03%
2020/01/30	2	13.50	1	13.50	13.50	1	3,452	0.03%
2020/01/20	1	15.30	0	0.00	14.95	1	3,383	0.03%
2020/01/17	0	0.00	1	15.20	15.35	-1	3,311	-0.03%
2020/01/16	0	0.00	2	15.25	15.20	-2	3,301	-0.06%
2020/01/15	1	15.20	0.4	15.10	15.15	0.6	3,290	0.02%
2020/01/14	0	0.00	3	15.23	15.00	-3	3,276	-0.09%
2020/01/13	0	0.00	1	15.10	15.30	-1	3,257	-0.03%
2020/01/10	4	14.99	0	0.00	14.85	4	3,281	0.12%
2020/01/08	0	0.00	4	14.50	14.75	-4	3,299	-0.12%
2020/01/07	1	14.60	30	14.65	14.60	-29	3,265	-0.89%
2020/01/06	1	14.75	0	0.00	14.75	1	3,359	0.03%
2020/01/03	20	15.10	2	15.15	15.00	18	3,601	0.50%
2020/01/02	4	15.26	3	15.37	15.25	1	3,583	0.03%
2019/12/31	0	0.00	1	15.00	14.85	-1	3,471	-0.03%
2019/12/30	0	0.00	2	15.00	14.85	-2	3,496	-0.06%
2019/12/27	1	15.00	2	15.20	15.00	-1	3,526	-0.03%
2019/12/26	1	15.10	23	15.20	15.10	-22	3,525	-0.62%
2019/12/24	1	15.20	12	15.30	15.30	-11	3,692	-0.30%
2019/12/23	0	0.00	50	15.13	15.25	-50	3,724	-1.34%
2019/12/20	51	15.25	2	15.25	15.20	49	3,719	1.32%
2019/12/19	0	0.00	1	14.90	14.95	-1	3,789	-0.03%
2019/12/17	1	15.00	0	0.00	15.10	1	3,949	0.03%
2019/12/13	1	14.60	0	0.00	14.60	1	4,080	0.02%
2019/12/12	3	14.88	0	0.00	14.80	3	4,131	0.07%
2019/12/11	2	14.85	0	0.00	14.80	2	4,231	0.05%
2019/12/10	0	0.00	3	15.10	15.10	-3	4,584	-0.07%
2019/12/09	1	15.15	7	15.20	15.10	-6	4,619	-0.13%
2019/12/06	5	15.26	0	0.00	15.20	5	4,706	0.11%
2019/12/04	6	15.98	26	16.05	15.80	-20	4,646	-0.43%
2019/12/02	0	0.00	1	15.25	15.30	-1	4,675	-0.02%
2019/11/27	0	0.00	13	15.87	16.10	-13	5,212	-0.25%
2019/11/22	5	15.81	0	0.00	15.85	5	5,919	0.08%
2019/11/19	5	15.90	6	16.08	16.00	-1	6,519	-0.02%
2019/11/18	14	15.73	0	0.00	15.75	14	6,606	0.21%
2019/11/14	0	0.00	1	15.00	14.95	-1	7,293	-0.01%
2019/11/13	1	15.05	0	0.00	15.10	1	7,387	0.01%
2019/11/08	5	15.15	0	0.00	15.20	5	7,774	0.06%
2019/11/07	0	0.00	5	15.05	15.45	-5	7,983	-0.06%
2019/11/06	11	15.15	9	15.40	15.25	2	8,107	0.02%
2019/11/05	1	15.90	72	16.01	16.05	-71	8,027	-0.88%
2019/11/04	1	16.25	0	0.00	16.10	1	8,057	0.01%
2019/10/31	0	0.00	1	16.40	16.40	-1	8,334	-0.01%
2019/10/30	0	0.00	1	16.25	16.20	-1	8,320	-0.01%
2019/10/29	2	16.35	0	0.00	16.15	2	8,328	0.02%
2019/10/28	11	16.30	1	16.30	16.30	10	8,370	0.12%
2019/10/25	10	16.30	0	0.00	16.50	10	8,429	0.12%
2019/10/24	11	16.25	0	0.00	16.35	11	8,454	0.13%
2019/10/22	0	0.00	1	16.05	16.05	-1	8,679	-0.01%
2019/10/21	0	0.00	1	16.10	16.05	-1	8,711	-0.01%
2019/10/18	18	16.34	5	16.30	16.05	13	8,739	0.15%
2019/10/17	3	16.03	0	0.00	15.95	3	8,777	0.03%
2019/10/16	0	0.00	1	16.05	15.95	-1	8,778	-0.01%
2019/10/15	20	16.15	9	16.20	16.20	11	8,782	0.13%
2019/10/14	7	16.10	10	16.31	15.95	-3	8,814	-0.03%
2019/10/09	38	16.18	2	15.95	16.00	36	8,838	0.41%
2019/10/08	1	17.35	0	0.00	17.30	1	8,714	0.01%
2019/10/04	0	0.00	1	17.55	17.55	-1	8,956	-0.01%
2019/10/03	5	17.60	5	17.68	17.80	0	9,111	0.00%
2019/10/01	4	17.58	0	0.00	17.35	4	9,072	0.04%
2019/09/27	5	17.61	6	17.46	17.40	-1	9,028	-0.01%
2019/09/26	3	18.07	0	0.00	18.00	3	8,932	0.03%
2019/09/25	2	18.15	5	18.20	18.15	-3	8,918	-0.03%
2019/09/24	8	18.68	0	0.00	18.30	8	8,980	0.09%
2019/09/23	0	0.00	13	18.43	18.75	-13	8,829	-0.15%
2019/09/20	2	18.33	0	0.00	18.30	2	8,741	0.02%
2019/09/19	0	0.00	1	18.40	18.45	-1	8,677	-0.01%
2019/09/18	0	0.00	8	18.86	18.55	-8	8,635	-0.09%
2019/09/17	0	0.00	4	18.49	18.65	-4	8,533	-0.05%
2019/09/16	11	18.31	1	18.45	18.20	10	8,473	0.12%
2019/09/12	9	18.88	8.4	18.97	18.65	0.6	8,453	0.01%
2019/09/11	0	0.00	3	18.25	18.25	-3	8,047	-0.04%
2019/09/09	3	18.32	0	0.00	18.40	3	7,886	0.04%
2019/09/06	0	0.00	3	18.50	18.30	-3	7,857	-0.04%
2019/09/05	0	0.00	4	18.15	18.20	-4	7,801	-0.05%
2019/09/03	0	0.00	2	18.20	18.10	-2	7,700	-0.03%
2019/09/02	7	18.24	43	18.09	18.35	-36	7,654	-0.47%
2019/08/30	14	18.70	12	19.00	18.55	2	7,474	0.03%
2019/08/29	28	18.68	27	18.40	19.00	1	7,108	0.01%
2019/08/28	3	17.83	6	17.98	17.75	-3	6,666	-0.05%
2019/08/27	3	18.42	0	0.00	18.30	3	6,461	0.05%
2019/08/26	3	17.90	2	18.05	18.20	1	6,306	0.02%
2019/08/23	1	18.35	195	18.57	18.45	-194	6,118	-3.17%	大賣/鉅額交易
2019/08/22	8	18.14	23	18.14	18.15	-15	5,847	-0.26%
2019/08/21	3	17.95	12	17.92	17.95	-9	5,674	-0.16%
2019/08/20	81.5	17.92	0	0.00	17.65	81.5	5,477	1.49%
2019/08/19	16.5	17.82	49	17.73	17.80	-32.5	5,252	-0.62%
2019/08/16	6	16.97	4	17.03	16.95	2	4,986	0.04%
2019/08/15	13	17.06	168.9	16.77	17.00	-155.9	4,869	-3.20%	大賣/鉅額交易
2019/08/14	150	16.80	16	16.91	16.85	134	4,660	2.88%	大買/鉅額交易
2019/08/13	1	16.50	1	16.55	16.50	0	4,530	0.00%
2019/08/12	21	16.51	23	16.54	16.25	-2	4,451	-0.04%
2019/08/08	19	16.28	6	16.29	16.20	13	4,229	0.31%
2019/08/07	155	15.59	0	0.00	15.70	155	4,119	3.76%	大買/鉅額交易
2019/08/06	1	14.80	5	14.93	15.25	-4	4,157	-0.10%
2019/08/05	35	16.08	141	15.66	15.55	-106	4,153	-2.55%	大賣/鉅額交易
2019/08/02	113	15.71	85	15.27	15.90	28	4,055	0.69%	大買/
2019/07/30	0	0.00	1	16.10	15.60	-1	3,978	-0.03%
2019/07/29	2	16.00	3	16.02	16.10	-1	3,930	-0.03%
2019/07/26	8	15.80	1	15.55	15.90	7	3,855	0.18%
2019/07/25	36	15.97	24.7	15.99	15.70	11.3	3,794	0.30%
2019/07/24	0	0.00	2	15.60	15.65	-2	3,630	-0.06%
2019/07/23	105	15.62	2	15.50	15.35	103	3,598	2.86%	大買/鉅額交易
2019/07/17	10	15.35	0	0.00	15.35	10	3,608	0.28%
2019/07/16	0	0.00	1	15.60	15.50	-1	3,690	-0.03%
2019/07/15	2	15.60	5	15.95	15.55	-3	3,692	-0.08%
2019/07/12	2	15.65	12	15.55	15.50	-10	3,659	-0.27%
2019/07/11	12	15.13	0	0.00	15.35	12	3,594	0.33%
2019/07/10	14	14.92	1	15.00	14.85	13	3,475	0.37%
2019/07/09	8	15.03	8	14.75	14.90	0	3,498	0.00%
2019/07/03	0	0.00	11	14.36	14.45	-11	4,297	-0.26%
2019/07/02	0	0.00	3	14.55	14.65	-3	4,427	-0.07%
2019/07/01	3	14.62	1	14.55	14.90	2	4,471	0.04%
2019/06/28	3	14.30	0	0.00	14.30	3	4,444	0.07%
2019/06/26	5	14.25	0	0.00	14.25	5	4,784	0.10%
2019/06/20	1	14.70	1	14.70	14.90	0	5,540	0.00%
2019/06/14	0	0.00	3	14.30	14.25	-3	5,570	-0.05%
2019/06/11	0	0.00	21.6	14.75	14.70	-21.6	6,041	-0.36%
2019/06/10	0	0.00	2	14.68	14.80	-2	6,101	-0.03%
2019/06/04	0	0.00	1	14.55	14.60	-1	6,367	-0.02%
2019/05/28	20	14.30	1	14.40	14.40	19	6,444	0.29%
2019/05/23	0	0.00	8	14.08	13.85	-8	6,603	-0.12%
2019/05/21	2	13.75	1	13.85	13.80	1	6,356	0.02%
2019/05/20	3	13.30	0	0.00	13.30	3	6,351	0.05%
2019/05/16	0	0.00	4	14.13	13.90	-4	6,467	-0.06%
2019/05/15	0.1	14.15	0	0.00	14.15	0.1	6,486	0.00%
2019/05/14	5	13.35	25	12.90	13.80	-20	6,587	-0.30%
2019/05/13	3	13.97	0	0.00	13.70	3	6,587	0.05%
2019/05/10	3	14.87	6	14.70	14.15	-3	6,535	-0.05%
2019/05/09	3	15.30	6	15.00	14.90	-3	6,436	-0.05%
2019/05/06	2	15.60	1	15.50	15.45	1	6,377	0.02%
2019/04/29	3	15.50	5	15.57	15.60	-2	6,337	-0.03%
2019/04/26	0	0.00	2	15.75	15.85	-2	6,292	-0.03%
2019/04/25	10	15.68	3	16.00	16.00	7	6,249	0.11%
2019/04/24	6	16.58	2	16.65	16.50	4	6,127	0.07%
2019/04/23	8	16.81	16	16.98	16.80	-8	6,085	-0.13%
2019/04/22	6	16.90	38	17.07	17.05	-32	6,054	-0.53%
2019/04/19	2	16.70	0	0.00	16.65	2	5,979	0.03%
2019/04/18	0	0.00	16	16.75	16.30	-16	5,908	-0.27%
2019/04/16	1	16.40	1	16.45	16.35	0	5,718	0.00%
2019/04/15	0	0.00	16	16.07	16.30	-16	5,664	-0.28%
2019/04/12	27	16.61	2	16.85	15.85	25	5,538	0.45%
2019/04/11	19	17.05	27	17.19	17.10	-8	5,264	-0.15%
2019/04/10	37	17.40	17	17.09	17.50	20	5,064	0.39%
2019/04/09	12	17.18	12	16.94	17.05	0	4,794	0.00%
2019/04/08	17	16.20	0	0.00	16.50	17	4,518	0.38%
2019/04/03	4	15.85	13	15.91	16.10	-9	4,359	-0.21%
2019/04/02	12	15.88	4.7	15.83	15.85	7.3	4,295	0.17%
2019/04/01	6.8	15.86	30	16.24	15.80	-23.2	4,216	-0.55%
2019/03/29	63	16.08	33	15.85	15.90	30	4,027	0.74%
2019/03/28	47	16.37	1	16.30	16.20	46	3,821	1.20%
2019/03/27	1	15.90	0	0.00	15.90	1	3,668	0.03%
2019/03/26	2	16.05	7	16.14	16.10	-5	3,533	-0.14%
2019/03/25	15	15.04	4	15.24	15.05	11	3,254	0.34%
2019/03/19	0	0.00	25	15.10	14.75	-25	2,993	-0.84%
2019/03/15	0	0.00	28	15.11	14.95	-28	2,834	-0.99%
2019/03/14	4	14.58	0	0.00	14.65	4	2,557	0.16%
2019/03/12	1	14.45	52	14.83	14.55	-51	2,503	-2.04%
2019/03/11	0	0.00	1	14.00	13.90	-1	2,460	-0.04%
2019/03/08	1	13.60	5	13.30	13.60	-4	2,421	-0.17%
2019/03/06	0	0.00	2	13.80	13.80	-2	2,457	-0.08%
2019/03/05	0	0.00	2	14.05	13.85	-2	2,467	-0.08%
2019/03/04	0.1	13.90	0	0.00	13.90	0.1	2,486	0.01%
2019/02/27	2	14.30	0	0.00	14.20	2	2,530	0.08%
2019/02/26	0	0.00	2	14.20	14.10	-2	2,496	-0.08%
2019/02/25	1	14.60	2	15.00	14.65	-1	2,409	-0.04%
2019/02/22	0	0.00	1	13.60	13.70	-1	2,313	-0.04%
2019/02/21	5	13.70	0	0.00	13.70	5	2,316	0.22%
2019/02/20	1	13.85	18	13.31	13.85	-17	2,340	-0.73%
2019/02/18	0	0.00	3	13.60	13.60	-3	2,382	-0.13%
2019/02/15	0	0.00	3	13.95	14.00	-3	2,337	-0.13%
2019/02/14	0	0.00	20	13.43	13.60	-20	2,240	-0.89%
2019/02/13	1	13.10	13.1	13.40	13.70	-12.1	2,261	-0.54%
2019/02/12	37	13.19	0	0.00	13.60	37	2,123	1.74%
2019/01/29	0	0.00	13.7	12.15	12.20	-13.7	2,107	-0.65%
2019/01/25	10	12.25	0	0.00	12.25	10	2,303	0.43%
2019/01/23	0	0.00	4	12.00	12.10	-4	2,393	-0.17%
2019/01/21	0	0.00	0.9	12.30	12.35	-0.9	2,569	-0.03%
2019/01/18	4	12.65	7	12.56	12.65	-3	2,578	-0.12%
2019/01/14	0	0.00	4	12.40	12.45	-4	3,127	-0.13%
2019/01/11	12	12.81	0	0.00	12.70	12	3,224	0.37%
2018/12/20	5	12.40	0	0.00	12.20	5	5,809	0.09%
2018/12/17	0	0.00	0.7	12.45	12.55	-0.7	5,961	-0.01%
2018/12/11	0	0.00	1	12.45	12.25	-1	6,019	-0.02%
2018/12/10	3	12.20	0	0.00	12.20	3	6,097	0.05%
2018/12/06	0	0.00	3	12.15	12.15	-3	6,146	-0.05%
2018/12/05	3	12.60	0	0.00	12.70	3	6,111	0.05%
2018/12/04	4	12.33	29.1	12.81	12.90	-25.1	6,048	-0.42%
2018/12/03	0	0.00	294	11.75	11.75	-294	5,846	-5.03%	大賣/鉅額交易
2018/11/21	11	7.30	60	7.35	7.35	-49	5,869	-0.83%
2018/11/20	0	0.00	11	7.56	7.45	-11	5,854	-0.19%
2018/11/16	0	0.00	71	7.55	7.56	-71	5,848	-1.21%
2018/11/15	15	7.30	81.3	7.41	7.40	-66.3	5,877	-1.13%
2018/11/09	5	7.65	0	0.00	7.61	5	5,897	0.08%
2018/11/08	6	7.95	10	8.00	7.80	-4	5,924	-0.07%
2018/11/07	3	7.82	50	7.87	7.90	-47	5,917	-0.79%
2018/11/06	3	8.05	404	7.98	7.90	-401	5,979	-6.71%	大賣/鉅額交易
2018/11/05	2	7.84	0	0.00	7.84	2	5,940	0.03%
2018/11/02	30	7.31	0	0.00	7.13	30	5,968	0.50%
2018/11/01	3	7.09	22	7.12	7.10	-19	6,125	-0.31%
2018/10/31	27	7.00	0	0.00	7.00	27	6,138	0.44%
2018/10/29	7	6.95	0	0.00	6.90	7	6,231	0.11%
2018/10/26	9	6.71	0	0.00	6.88	9	6,212	0.14%
2018/10/25	25	6.85	46	6.84	6.88	-21	6,157	-0.34%
2018/10/24	9	7.71	1	7.60	7.60	8	5,995	0.13%
2018/10/23	19	7.76	0	0.00	7.78	19	5,980	0.32%
2018/10/19	33	8.05	6	8.00	7.99	27	5,926	0.46%
2018/10/17	3	8.79	0	0.00	8.62	3	5,781	0.05%
2018/10/16	5	8.89	2	8.75	8.74	3	5,819	0.05%
2018/10/15	101	8.50	105	8.42	8.68	-4	5,795	-0.07%	大買/大賣/
2018/10/12	24	8.53	1	8.56	8.65	23	5,787	0.40%
2018/10/11	12	8.98	6	8.98	8.98	6	5,742	0.10%
2018/10/09	5	10.02	4	10.02	9.97	1	5,893	0.02%
2018/10/08	0	0.00	6	10.65	10.30	-6	6,220	-0.10%
2018/10/05	7	10.69	1	10.65	10.70	6	6,270	0.10%
2018/10/04	5	11.49	0	0.00	11.30	5	6,077	0.08%
2018/10/03	5	12.18	14	12.29	12.00	-9	5,960	-0.15%
2018/10/02	3	12.30	11	12.24	12.50	-8	5,819	-0.14%
2018/10/01	12	11.53	1	11.70	11.50	11	5,625	0.20%
2018/09/28	6	11.57	3	11.10	11.20	3	5,497	0.05%
2018/09/27	10	11.43	40	11.63	11.40	-30	5,304	-0.57%
2018/09/26	5	11.30	15	11.22	11.30	-10	4,790	-0.21%
2018/09/25	23	10.31	5	10.35	10.30	18	4,541	0.40%
2018/09/20	1	9.83	0	0.00	9.89	1	4,568	0.02%
2018/09/18	2	10.00	9	10.00	10.00	-7	4,610	-0.15%
2018/09/17	0	0.00	1	10.50	10.45	-1	4,633	-0.02%
2018/09/14	12	10.56	0	0.00	10.60	12	4,725	0.25%
2018/09/13	0	0.00	3	10.00	10.00	-3	4,686	-0.06%
2018/09/11	40	9.90	35	9.73	10.10	5	4,723	0.11%
2018/09/07	18	9.83	0	0.00	9.66	18	4,687	0.38%
2018/09/06	12	9.91	0	0.00	9.98	12	4,722	0.25%
2018/09/05	111	9.81	0	0.00	9.67	111	4,828	2.30%	大買/鉅額交易
2018/09/04	3	10.02	0	0.00	9.99	3	4,847	0.06%
2018/08/31	10	10.40	0	0.00	10.35	10	5,074	0.20%
2018/08/30	0	0.00	4	10.40	10.30	-4	5,245	-0.08%
2018/08/27	5	10.11	0	0.00	10.15	5	5,736	0.09%
2018/08/24	5	10.15	0	0.00	10.15	5	6,040	0.08%
2018/08/22	3	10.15	0	0.00	10.40	3	6,594	0.05%
2018/08/21	0	0.00	15	10.30	10.30	-15	6,642	-0.23%
2018/08/17	6	10.38	166	10.35	10.25	-160	6,617	-2.42%	大賣/鉅額交易
2018/08/16	1	10.30	20	10.53	10.50	-19	6,584	-0.29%
2018/08/15	3	10.20	0	0.00	10.20	3	6,551	0.05%
2018/08/14	3	10.35	2	10.50	10.40	1	6,503	0.02%
2018/08/13	0	0.00	18	10.65	10.45	-18	6,475	-0.28%
2018/08/10	0	0.00	5	10.84	10.65	-5	6,390	-0.08%
2018/08/09	2	10.95	7	11.05	10.95	-5	6,358	-0.08%
2018/08/08	5	10.89	67	11.23	11.05	-62	6,357	-0.98%
2018/08/07	1	10.50	3	11.00	10.55	-2	6,185	-0.03%
2018/08/06	3	10.65	195	10.81	11.00	-192	6,114	-3.14%	大賣/鉅額交易
2018/08/03	2	10.05	8	10.14	10.10	-6	5,991	-0.10%
2018/08/01	5	10.40	0	0.00	10.30	5	5,936	0.08%
2018/07/31	0	0.00	20	10.36	10.35	-20	5,921	-0.34%
2018/07/30	1	10.30	20	10.29	10.25	-19	5,907	-0.32%
2018/07/27	0	0.00	224	10.34	10.45	-224	5,895	-3.80%	大賣/鉅額交易
2018/07/26	4	10.30	5	10.29	10.20	-1	5,871	-0.02%
2018/07/25	0	0.00	61	10.35	10.40	-61	5,848	-1.04%
2018/07/24	7	10.33	43	10.33	10.30	-36	5,821	-0.62%
2018/07/23	55	10.30	24	10.42	10.20	31	5,801	0.53%
2018/07/20	2	10.90	118	10.76	10.65	-116	5,735	-2.02%	大賣/鉅額交易
2018/07/19	133	10.74	106	10.77	10.70	27	5,692	0.47%	大買/大賣/
2018/07/18	145	11.18	9	11.30	11.05	136	5,578	2.44%	大買/鉅額交易
2018/07/17	433	11.85	45	11.83	11.65	388	5,430	7.14%	大買/鉅額交易
2018/07/16	141	11.82	27	11.37	11.90	114	5,096	2.24%	大買/鉅額交易
2018/07/13	75	10.91	11	11.20	10.85	64	4,651	1.38%
2018/07/12	41	10.75	15	10.80	10.80	26	4,529	0.57%
2018/07/11	40	10.71	71	10.79	10.80	-31	4,484	-0.69%
2018/07/10	750	10.81	2	10.85	10.80	748	4,425	16.90%	大買/鉅額交易
2018/07/09	564	10.36	9	10.54	10.80	555	4,279	12.97%	大買/鉅額交易
2018/07/06	0	0.00	12	9.74	10.00	-12	4,070	-0.29%
2018/07/04	0	0.00	2	10.00	9.78	-2	4,054	-0.05%
2018/07/03	0	0.00	8	10.00	9.95	-8	4,044	-0.20%
2018/06/29	1	10.00	9	10.21	10.15	-8	3,924	-0.20%
2018/06/28	5	10.01	4	10.03	9.96	1	3,853	0.03%
2018/06/27	1	9.94	6	9.98	9.91	-5	3,809	-0.13%
2018/06/26	1	10.35	3	9.93	10.05	-2	3,780	-0.05%
2018/06/25	14	10.51	2	10.65	10.35	12	3,702	0.32%
2018/06/22	3	10.17	1	9.87	10.35	2	3,560	0.06%
2018/06/21	2	10.00	0	0.00	9.94	2	3,459	0.06%
2018/06/20	2	9.58	16	9.71	9.55	-14	3,422	-0.41%
2018/06/19	11	9.93	0	0.00	9.83	11	3,384	0.33%
2018/06/15	1	9.80	2	9.77	9.77	-1	3,363	-0.03%
2018/06/14	5	9.72	1	9.69	9.72	4	3,376	0.12%
2018/06/13	0	0.00	3	9.93	10.00	-3	3,319	-0.09%
2018/06/12	1	9.76	5	9.77	9.70	-4	3,210	-0.12%
2018/06/11	3	9.84	21	10.03	9.90	-18	3,108	-0.58%
2018/06/08	18	10.09	32	10.15	10.10	-14	2,953	-0.47%
2018/06/07	13	10.79	3	10.95	10.60	10	2,794	0.36%
2018/06/06	14	10.40	0	0.00	10.40	14	2,613	0.54%
2018/06/05	15	10.70	57	10.82	10.70	-42	2,513	-1.67%
2018/06/04	45	10.64	12	10.83	11.15	33	2,354	1.40%
2018/06/01	14	10.41	10	10.50	10.25	4	2,057	0.19%
2018/05/31	2	10.50	10	10.38	10.50	-8	1,723	-0.46%
2018/05/30	12	9.44	0	0.00	9.55	12	1,379	0.87%
2018/05/25	0	0.00	2	7.73	7.74	-2	999	-0.20%
2018/05/21	6	7.93	0	0.00	7.95	6	1,001	0.60%
2018/05/17	0	0.00	10	7.61	7.84	-10	1,001	-1.00%
2018/05/16	3	7.63	131	7.61	7.66	-128	971	-13.17%	大賣/鉅額交易
2018/05/10	0	0.00	1	8.08	8.09	-1	964	-0.10%
2018/04/30	0	0.00	20	8.15	8.16	-20	995	-2.01%
2018/04/27	1	8.13	0	0.00	8.12	1	1,002	0.10%
2018/04/17	0	0.00	50	8.63	8.61	-50	1,028	-4.86%
2018/04/16	0	0.00	50	8.70	8.75	-50	1,047	-4.77%
2018/04/09	0	0.00	2	8.76	8.74	-2	1,023	-0.20%
2018/03/30	1	8.64	1	8.56	8.61	0	1,021	0.00%
2018/03/29	3	8.63	1	8.62	8.61	2	1,024	0.20%
2018/03/28	4	8.66	0	0.00	8.65	4	1,042	0.38%
2018/03/23	5	8.71	0	0.00	8.70	5	1,090	0.46%
2018/03/19	0	0.00	13	9.04	8.99	-13	1,070	-1.21%
2018/03/16	1	9.01	0	0.00	8.97	1	1,078	0.09%
2018/03/08	0	0.00	1	8.81	8.80	-1	1,109	-0.09%
2018/03/07	0	0.00	1	8.80	8.65	-1	1,133	-0.09%
2018/03/05	2	8.62	0	0.00	8.58	2	1,371	0.15%
2018/03/02	2	8.66	0	0.00	8.65	2	1,437	0.14%
2018/03/01	5	8.82	0	0.00	8.83	5	1,597	0.31%
2018/02/27	3	9.01	1	8.98	8.88	2	1,685	0.12%
2018/02/26	6	9.03	0	0.00	8.95	6	1,746	0.34%
2018/02/09	2	8.00	0	0.00	8.04	2	2,269	0.09%
2018/02/07	3	8.51	0	0.00	8.33	3	2,257	0.13%
2018/02/06	15	8.30	0	0.00	8.12	15	2,279	0.66%
2018/01/22	0	0.00	2	9.15	9.13	-2	2,274	-0.09%
2018/01/10	5	9.18	0	0.00	9.19	5	2,243	0.22%
2018/01/09	0	0.00	2.7	9.34	9.35	-2.7	2,223	-0.12%
2018/01/08	0	0.00	3	9.49	9.45	-3	2,226	-0.13%