華泰 (2329)-台新-台中券商分點個股進出

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
60.9
漲跌
▼0.8
漲幅
-1.30%
成交量
6,635張
產業
上市半導體類股
616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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	26.1	61.64	16	61.23	60.90	10.1	33,190	0.03%
2024/05/03	14.1	62.35	58	62.35	61.70	-43.9	33,592	-0.13%
2024/05/02	23	62.57	33	62.84	62.80	-10	34,018	-0.03%
2024/04/30	20.1	64.23	12.2	64.19	64.10	7.9	34,288	0.02%
2024/04/29	87	64.60	37	64.83	64.70	50	34,831	0.14%
2024/04/26	41	63.38	30	63.07	62.90	11	36,360	0.03%
2024/04/25	14.2	63.08	10.2	63.21	62.60	4	37,672	0.01%
2024/04/24	41.2	62.34	45.5	62.49	62.50	-4.3	38,074	-0.01%
2024/04/23	20	59.14	35	59.79	60.10	-15	38,862	-0.04%
2024/04/22	173.4	60.16	193.2	60.74	58.40	-19.8	39,794	-0.05%	大買/大賣/
2024/04/19	71	64.83	35.3	64.52	64.60	35.7	39,505	0.09%
2024/04/18	193	68.91	178	68.75	67.60	15	39,578	0.04%	大買/大賣/
2024/04/17	50.2	67.88	64.2	69.01	70.10	-14.1	39,749	-0.04%
2024/04/16	32.4	65.77	70.7	64.77	63.80	-38.3	39,760	-0.10%
2024/04/15	12.5	68.45	17.5	68.19	68.70	-5	39,849	-0.01%
2024/04/12	44.3	68.42	34	68.23	67.70	10.3	39,702	0.03%
2024/04/11	184.6	69.77	146.2	70.05	69.20	38.4	39,507	0.10%	大買/大賣/
2024/04/10	112.4	68.74	167.5	67.91	69.70	-55.1	38,744	-0.14%	大買/大賣/
2024/04/09	97.3	65.51	36	65.02	64.80	61.3	37,946	0.16%
2024/04/08	24.3	66.15	47.2	66.43	66.30	-22.9	37,819	-0.06%
2024/04/03	16.2	65.05	4	65.10	65.20	12.2	37,746	0.03%
2024/04/02	26	66.00	2	65.50	65.50	24	37,755	0.06%
2024/04/01	11.3	66.56	22	66.26	66.10	-10.7	37,832	-0.03%
2024/03/29	6.1	65.57	3.1	65.76	65.60	3	37,807	0.01%
2024/03/28	12.5	65.74	9.1	65.67	65.40	3.4	37,812	0.01%
2024/03/27	31.2	66.52	19.1	66.28	66.40	12.1	37,778	0.03%
2024/03/26	95.4	66.49	78.5	66.95	65.90	16.9	37,839	0.04%
2024/03/25	22	68.40	18	68.93	68.20	4	37,583	0.01%
2024/03/22	88	69.58	78.2	69.61	68.70	9.8	37,745	0.03%
2024/03/21	63.5	69.40	54	69.22	68.60	9.5	37,517	0.03%
2024/03/20	43	68.96	55	69.07	69.20	-12	37,717	-0.03%
2024/03/19	80.3	69.21	54.1	68.78	68.60	26.2	37,982	0.07%
2024/03/18	146.9	68.53	111.5	68.95	71.00	35.4	37,687	0.09%	大買/大賣/
2024/03/15	55	65.47	33	65.45	65.00	22	37,075	0.06%
2024/03/14	21.6	65.45	26.2	65.52	64.90	-4.6	37,195	-0.01%
2024/03/13	67.8	66.45	92.5	66.50	66.20	-24.8	37,689	-0.07%
2024/03/12	37	68.01	11	67.90	67.80	26	37,976	0.07%
2024/03/11	62.3	68.32	47.1	68.17	68.00	15.2	38,606	0.04%
2024/03/08	116.5	69.11	106.7	68.79	67.30	9.9	39,814	0.02%	大買/大賣/
2024/03/07	160.1	68.78	187.7	68.83	68.30	-27.6	41,145	-0.07%	大買/大賣/
2024/03/06	75.5	71.37	114.6	70.77	70.10	-39.1	42,862	-0.09%	大賣/
2024/03/05	163	71.62	106.3	71.71	71.40	56.8	45,935	0.12%	大買/大賣/
2024/03/04	115.5	72.53	103	71.87	71.00	12.5	47,851	0.03%	大買/大賣/
2024/03/01	144.7	72.25	168.9	72.32	71.40	-24.2	49,003	-0.05%	大買/大賣/
2024/02/29	243.4	73.14	174.7	72.81	72.40	68.7	48,764	0.14%	大買/大賣/
2024/02/27	212.3	72.66	161	72.10	71.90	51.3	48,072	0.11%	大買/大賣/
2024/02/26	176.6	75.24	164	75.49	74.20	12.6	47,394	0.03%	大買/大賣/
2024/02/23	560.4	82.49	533.4	80.88	77.10	27	46,942	0.06%	大買/大賣/
2024/02/22	892.5	84.60	863.4	83.97	82.80	29	44,967	0.06%	大買/大賣/
2024/02/21	278	78.92	341.2	80.02	81.60	-63.2	42,907	-0.15%	大買/大賣/
2024/02/20	381.4	75.57	294.7	74.73	74.20	86.7	41,744	0.21%	大買/大賣/
2024/02/19	345.4	73.78	257.4	73.86	74.90	88.1	42,514	0.21%	大買/大賣/
2024/02/16	307.1	74.65	249.3	75.54	77.40	57.8	41,516	0.14%	大買/大賣/
2024/02/15	148	68.52	278.4	69.13	70.40	-130.4	41,053	-0.32%	大買/大賣/鉅額交易
2024/02/05	90.5	64.84	61.4	64.68	64.00	29.1	40,532	0.07%
2024/02/02	151.5	64.97	157.3	64.85	64.60	-5.8	40,662	-0.01%	大買/大賣/
2024/02/01	60.8	64.38	81.1	64.64	64.10	-20.3	41,656	-0.05%
2024/01/31	73.7	63.53	85.2	63.53	63.70	-11.5	43,155	-0.03%
2024/01/30	78.2	62.79	122.2	63.10	63.50	-44	42,833	-0.10%	大賣/
2024/01/29	27.3	60.93	53.3	60.75	61.20	-25.9	42,493	-0.06%
2024/01/26	76.4	62.08	109.3	61.83	60.50	-32.9	42,731	-0.08%	大賣/
2024/01/25	52.8	63.01	66.1	62.80	63.20	-13.3	42,491	-0.03%
2024/01/24	56	62.86	65.4	63.24	62.70	-9.4	42,048	-0.02%
2024/01/23	150.2	63.51	190.5	63.22	62.70	-40.3	41,855	-0.10%	大買/大賣/
2024/01/22	408.4	64.65	478.6	64.51	64.40	-70.3	41,336	-0.17%	大買/大賣/
2024/01/19	477.2	62.64	445.9	62.53	62.20	31.3	39,919	0.08%	大買/大賣/
2024/01/18	96	59.59	71.1	59.41	58.90	24.9	38,710	0.06%
2024/01/17	166.6	60.59	212.1	60.06	59.80	-45.5	38,324	-0.12%	大買/大賣/
2024/01/16	225	60.66	165.9	59.78	60.30	59.1	37,521	0.16%	大買/大賣/
2024/01/15	27	57.82	128.3	57.79	57.90	-101.3	36,513	-0.28%	大賣/鉅額交易
2024/01/12	21.4	57.14	32	57.08	57.40	-10.7	36,359	-0.03%
2024/01/11	112.5	56.87	78	56.74	57.50	34.5	35,996	0.10%	大買/
2024/01/10	61.4	55.42	63	55.29	55.70	-1.6	35,326	0.00%
2024/01/09	59	53.97	54	53.71	53.50	5	34,873	0.01%
2024/01/08	10.3	54.02	7	53.57	53.00	3.3	34,613	0.01%
2024/01/05	96	54.15	163	53.47	54.20	-67	34,721	-0.19%	大賣/
2024/01/04	10	53.42	6	53.17	52.50	4	34,824	0.01%
2024/01/03	2	53.35	0	0.00	53.30	2	35,051	0.01%
2024/01/02	4	53.85	8.1	54.09	54.00	-4.1	35,501	-0.01%
2023/12/29	12.6	54.30	8	54.05	54.50	4.6	35,582	0.01%
2023/12/28	7.5	54.35	62	54.79	54.20	-54.6	35,657	-0.15%
2023/12/27	37.3	55.63	25	55.40	54.70	12.3	35,887	0.03%
2023/12/26	20.2	55.41	63	55.44	55.60	-42.8	36,254	-0.12%
2023/12/25	12	55.73	6	55.50	55.10	6	36,387	0.02%
2023/12/22	15	55.60	7	55.63	55.20	8	36,387	0.02%
2023/12/21	7	55.07	38.1	55.24	55.20	-31.1	36,415	-0.09%
2023/12/20	21	56.78	27	56.77	56.60	-6	36,337	-0.02%
2023/12/19	24.2	56.38	26	56.37	56.40	-1.8	36,401	0.00%
2023/12/18	34	58.53	17	57.94	57.60	17	36,228	0.05%
2023/12/15	32.5	59.89	107	59.14	58.50	-74.5	36,250	-0.21%	大賣/
2023/12/14	108.6	61.02	117	61.47	60.60	-8.4	35,925	-0.02%	大買/大賣/
2023/12/13	57	60.83	36	60.74	61.60	21	35,431	0.06%
2023/12/12	46.4	61.28	49.2	61.25	60.20	-2.9	35,312	-0.01%
2023/12/11	57	60.92	49.1	60.76	60.50	7.9	35,038	0.02%
2023/12/08	224	61.18	211.3	61.71	60.60	12.7	34,812	0.04%	大買/大賣/
2023/12/07	150.1	61.63	150.2	61.96	61.50	-0.1	34,263	0.00%	大買/大賣/
2023/12/06	165.8	63.79	141	63.39	62.30	24.9	33,966	0.07%	大買/大賣/
2023/12/05	330.2	63.73	530.8	63.33	63.70	-200.6	33,394	-0.60%	大買/大賣/鉅額交易
2023/12/04	863.7	65.83	445.3	65.38	64.90	418.4	32,104	1.30%	大買/大賣/鉅額交易
2023/12/01	917.2	62.38	928.3	61.99	64.00	-11.1	30,362	-0.04%	大買/大賣/
2023/11/30	1,134.2	59.34	1,117.8	59.20	59.30	16.4	28,309	0.06%	大買/大賣/
2023/11/29	685.9	55.58	436.2	56.11	58.30	249.7	25,051	1.00%	大買/大賣/鉅額交易
2023/11/28	197.1	50.97	249.1	51.36	53.00	-52	23,339	-0.22%	大買/大賣/
2023/11/27	86	48.57	60	48.34	48.25	26	22,453	0.12%
2023/11/24	30	48.12	24	47.87	47.80	6	22,408	0.03%
2023/11/22	51.1	48.58	72.1	48.88	49.10	-21	23,064	-0.09%
2023/11/21	37	49.41	18	49.54	48.85	19	23,155	0.08%
2023/11/20	35	48.84	53	48.78	49.05	-18	23,552	-0.08%
2023/11/17	53.1	48.23	119	48.43	48.60	-65.9	23,882	-0.28%	大賣/
2023/11/16	399.2	49.74	322.6	49.55	47.60	76.6	23,936	0.32%	大買/大賣/
2023/11/15	246.1	49.48	301.6	49.65	48.90	-55.5	22,601	-0.25%	大買/大賣/
2023/11/14	210.4	49.18	200.1	48.26	48.40	10.3	23,267	0.04%	大買/大賣/
2023/11/13	83.6	47.66	36.1	47.83	47.80	47.5	23,355	0.20%
2023/11/10	102.1	46.90	89.1	46.49	47.10	13.1	23,826	0.05%	大買/
2023/11/09	250.7	47.39	241.7	46.78	46.40	9	23,355	0.04%	大買/大賣/
2023/11/08	177.9	46.92	342.9	47.53	49.00	-165.1	21,885	-0.75%	大買/大賣/鉅額交易
2023/11/07	40	44.58	5.3	44.59	44.55	34.7	20,088	0.17%
2023/11/06	27	44.44	15.1	44.51	44.35	11.9	20,325	0.06%
2023/11/03	47	44.85	55.1	44.51	44.15	-8.1	20,374	-0.04%
2023/11/02	11	43.57	43.9	43.55	43.55	-32.9	20,298	-0.16%
2023/11/01	6.3	41.81	30	41.95	42.05	-23.7	20,381	-0.12%
2023/10/31	51.2	42.16	53	42.08	41.40	-1.8	20,638	-0.01%
2023/10/30	34	42.88	38	43.24	43.15	-4	20,820	-0.02%
2023/10/27	41.5	43.38	28	42.96	42.60	13.5	21,039	0.06%
2023/10/26	33	43.17	158	43.63	43.40	-125	23,202	-0.54%	大賣/鉅額交易
2023/10/25	55	42.85	62	42.94	42.50	-7	25,412	-0.03%
2023/10/24	41	42.80	142.2	42.96	43.40	-101.2	26,472	-0.38%	大賣/鉅額交易
2023/10/23	38.1	42.24	47	42.43	42.25	-8.9	28,862	-0.03%
2023/10/20	30	41.36	79	41.77	41.65	-49	29,178	-0.17%
2023/10/19	19	41.28	22	41.36	41.35	-3	30,498	-0.01%
2023/10/18	56	41.96	39	41.74	41.40	17	31,343	0.05%
2023/10/17	34.7	43.05	39	43.12	42.55	-4.3	31,695	-0.01%
2023/10/16	45	42.15	63.1	42.43	42.60	-18.1	32,822	-0.06%
2023/10/13	41	43.90	18	43.56	43.30	23	34,618	0.07%
2023/10/12	63	44.25	64.1	43.98	44.20	-1.1	35,274	0.00%
2023/10/11	73	44.30	16	43.54	43.50	57	35,856	0.16%
2023/10/06	83	44.40	82	44.38	43.70	1	36,649	0.00%
2023/10/05	49	43.90	27	43.70	43.20	22	36,354	0.06%
2023/10/04	23	42.86	8.5	43.01	43.00	14.5	36,541	0.04%
2023/10/03	57.3	44.01	65	43.90	43.70	-7.7	36,799	-0.02%
2023/10/02	105	43.83	56.2	44.02	43.65	48.8	36,713	0.13%	大買/
2023/09/28	23	42.14	27.3	42.22	42.00	-4.3	36,905	-0.01%
2023/09/27	5	41.22	3	41.22	41.30	2	37,408	0.01%
2023/09/26	19	41.67	7	41.56	41.00	12	37,954	0.03%
2023/09/25	5	41.64	10	41.55	41.55	-5	38,175	-0.01%
2023/09/22	18.1	41.36	19	41.31	41.75	-0.9	38,225	0.00%
2023/09/21	11.2	40.60	8	40.50	40.75	3.2	38,127	0.01%
2023/09/20	14	41.95	12	42.22	41.40	2	38,057	0.01%
2023/09/19	4	41.86	10	41.80	41.55	-6	37,914	-0.02%
2023/09/18	9.2	41.77	33	41.88	41.65	-23.8	37,833	-0.06%
2023/09/15	9	42.24	2.2	42.67	42.80	6.8	37,744	0.02%
2023/09/14	4	42.61	19	42.71	42.45	-15	37,609	-0.04%
2023/09/13	8	41.61	41	42.11	41.75	-33	37,516	-0.09%
2023/09/12	19	42.36	24	42.57	41.80	-5	37,445	-0.01%
2023/09/11	24.1	42.26	30	42.74	42.45	-5.9	37,416	-0.02%
2023/09/08	30.5	44.70	27	44.96	44.25	3.5	37,217	0.01%
2023/09/07	48	45.59	79	45.93	45.90	-31	37,063	-0.08%
2023/09/06	17.1	45.59	21	45.71	45.35	-3.9	36,937	-0.01%
2023/09/05	29	44.92	44.1	44.94	45.05	-15.1	36,983	-0.04%
2023/09/04	26	44.23	24	44.33	44.25	2	36,919	0.01%
2023/09/01	107.3	45.90	86.2	46.13	45.00	21.1	36,767	0.06%	大買/
2023/08/31	108.7	46.11	97.7	46.19	47.30	11	36,176	0.03%	大買/
2023/08/30	23	45.06	40	45.12	44.90	-17	35,617	-0.05%
2023/08/29	118	44.62	111	44.25	44.25	7	35,377	0.02%	大買/大賣/
2023/08/28	44.1	43.51	64.5	43.41	43.35	-20.4	35,034	-0.06%
2023/08/25	73.8	45.80	107	44.99	44.85	-33.2	34,620	-0.10%	大賣/
2023/08/24	121.7	46.74	190.8	47.42	45.85	-69.1	34,453	-0.20%	大買/大賣/
2023/08/23	84	46.07	72.1	45.72	45.95	11.9	33,826	0.04%
2023/08/22	60.4	47.22	415.3	46.74	46.65	-354.9	33,226	-1.07%	大賣/鉅額交易
2023/08/21	529.6	47.98	124.9	46.92	46.20	404.7	32,652	1.24%	大買/大賣/鉅額交易
2023/08/18	558.6	49.15	500	48.57	47.40	58.6	32,034	0.18%	大買/大賣/
2023/08/17	268.5	47.84	186.1	48.02	48.05	82.4	30,405	0.27%	大買/大賣/
2023/08/16	333	47.98	379.1	47.69	48.90	-46.1	29,604	-0.16%	大買/大賣/
2023/08/15	78	46.52	23.5	46.79	46.80	54.5	28,593	0.19%
2023/08/14	3.1	45.36	5.1	45.07	45.25	-2	28,431	-0.01%
2023/08/11	45.4	45.25	20.4	45.21	45.40	25	28,255	0.09%
2023/08/10	51.6	44.54	102.1	44.39	43.80	-50.5	28,089	-0.18%	大賣/
2023/08/09	75.9	48.51	33	48.73	48.10	42.9	27,736	0.15%
2023/08/08	53.2	50.08	62.8	49.95	50.60	-9.6	27,426	-0.04%
2023/08/07	118.2	48.48	49.1	48.50	49.15	69.1	27,056	0.26%	大買/
2023/08/04	90	46.19	46.1	45.87	47.00	43.9	26,718	0.16%
2023/08/02	21.2	43.76	42	43.21	43.20	-20.8	26,388	-0.08%
2023/08/01	32.1	45.66	30.3	45.09	45.60	1.8	26,018	0.01%
2023/07/31	480.6	48.26	489.4	47.67	44.95	-8.9	25,697	-0.03%	大買/大賣/
2023/07/28	702.6	46.52	538.1	46.42	48.20	164.5	23,253	0.71%	大買/大賣/鉅額交易
2023/07/27	118	42.78	114.7	43.23	43.85	3.4	20,763	0.02%	大買/大賣/
2023/07/26	610.7	40.58	395	40.39	39.90	215.7	19,539	1.10%	大買/大賣/鉅額交易
2023/07/25	101	38.70	21	38.93	39.05	80	16,965	0.47%	大買/
2023/07/24	180	34.17	176	34.54	35.50	4	16,570	0.02%	大買/大賣/
2023/07/21	122	31.44	154	31.57	32.30	-32	15,148	-0.21%	大買/大賣/
2023/07/20	58	30.73	52	30.88	30.70	6	14,276	0.04%
2023/07/19	240.2	31.86	241.2	31.60	30.80	-1	13,783	-0.01%	大買/大賣/
2023/07/18	210.2	32.26	261	32.75	33.25	-50.9	12,585	-0.40%	大買/大賣/
2023/07/17	108.2	29.90	280	29.79	30.25	-171.8	10,657	-1.61%	大買/大賣/鉅額交易
2023/07/14	352	29.51	113.2	29.61	30.45	238.8	9,851	2.42%	大買/大賣/鉅額交易
2023/07/13	187.3	29.93	145	29.49	29.00	42.3	9,083	0.47%	大買/大賣/
2023/07/12	9	27.97	10.2	28.02	28.10	-1.2	8,336	-0.01%
2023/07/11	31	28.08	41.9	27.94	28.00	-10.9	8,194	-0.13%
2023/07/10	122	27.83	119.8	27.97	27.65	2.2	8,027	0.03%	大買/大賣/
2023/07/07	11	26.69	8.7	26.76	26.60	2.4	8,024	0.03%
2023/07/06	184.4	28.19	161	27.90	27.50	23.4	7,774	0.30%	大買/大賣/
2023/07/05	89.2	27.20	137.6	27.20	27.55	-48.4	7,076	-0.68%	大賣/
2023/07/04	96.3	26.02	66	26.00	25.90	30.3	6,408	0.47%
2023/07/03	35.3	24.45	53	24.55	24.30	-17.7	5,833	-0.30%
2023/06/30	14	22.91	11	22.90	23.00	3	5,504	0.05%
2023/06/29	13	22.35	3	22.07	22.50	10	5,433	0.18%
2023/06/28	5	22.92	5	22.91	22.80	0	5,557	0.00%
2023/06/27	3	22.85	3	22.82	22.75	0	5,579	0.00%
2023/06/26	0	0.00	4	22.83	22.80	-4	5,702	-0.07%
2023/06/21	3	23.35	2	23.50	23.45	1	5,727	0.02%
2023/06/20	1	23.20	4	23.28	23.20	-3	5,728	-0.05%
2023/06/19	0	0.00	7	23.29	23.25	-7	5,695	-0.12%
2023/06/16	6	23.51	13	23.35	23.15	-7	5,648	-0.12%
2023/06/15	18	24.05	29	23.76	23.90	-11	5,535	-0.20%
2023/06/14	17	23.97	30	24.02	24.20	-13	5,410	-0.24%
2023/06/13	31	23.41	45	23.43	23.30	-14	5,251	-0.27%
2023/06/12	6	23.01	25	22.84	22.95	-19	5,123	-0.37%
2023/06/09	81	23.04	55	23.17	23.00	26	5,023	0.52%
2023/06/08	11	22.53	14	22.40	22.50	-3	4,730	-0.06%
2023/06/07	4	22.19	31.5	22.07	22.05	-27.5	4,611	-0.60%
2023/06/06	5	21.75	3	21.80	21.90	2	4,569	0.04%
2023/06/05	7	21.73	6	21.65	21.65	1	4,642	0.02%
2023/06/02	13.5	21.22	17	21.12	21.10	-3.5	4,455	-0.08%
2023/06/01	11	21.07	3	21.02	20.95	8	4,403	0.18%
2023/05/31	7	21.01	2	20.98	21.15	5	4,377	0.11%
2023/05/30	18	21.08	13	20.88	20.70	5	4,251	0.12%
2023/05/29	11	20.35	17	20.13	20.55	-6	4,031	-0.15%
2023/05/26	3	19.63	4	19.70	19.80	-1	3,892	-0.03%
2023/05/25	3	19.40	4	19.39	19.40	-1	3,911	-0.03%
2023/05/24	0	0.00	3	19.40	19.50	-3	3,934	-0.08%
2023/05/23	0	0.00	10	19.60	19.50	-10	3,960	-0.25%
2023/05/22	0	0.00	13	19.45	19.55	-13	4,008	-0.32%
2023/05/19	7	19.21	7	19.24	19.20	0	4,178	0.00%
2023/05/18	24	19.31	6	19.35	19.25	18	4,240	0.42%
2023/05/17	3	19.08	0	0.00	19.05	3	4,230	0.07%
2023/05/16	1	19.05	0	0.00	19.00	1	4,242	0.02%
2023/05/15	0	0.00	0	18.60	18.65	0	4,242	0.00%
2023/05/12	11	18.90	0	0.00	18.80	11	4,260	0.26%
2023/05/11	11	18.90	0	0.00	18.80	11	4,278	0.26%
2023/05/10	1	19.40	0	0.00	19.45	1	4,280	0.02%
2023/05/08	0	19.70	0	0.00	19.50	0	4,326	0.00%
2023/05/05	1	19.60	1	19.60	19.60	0	4,428	0.00%
2023/05/04	0	0.00	0	19.30	19.20	0	4,823	0.00%
2023/05/03	1	19.35	3	19.42	19.35	-2	4,895	-0.04%
2023/05/02	6	19.54	4	19.49	19.60	2	4,937	0.04%
2023/04/27	1	19.50	3	19.50	19.45	-2	4,925	-0.04%
2023/04/26	16	19.60	0	0.00	19.60	16	4,900	0.33%
2023/04/25	16	20.06	3	20.25	19.75	13	4,886	0.27%
2023/04/24	0	0.00	1	20.20	20.20	-1	4,843	-0.02%
2023/04/21	1	20.35	9	20.59	20.30	-8	4,835	-0.17%
2023/04/20	3	21.03	3	20.90	20.85	0	4,793	0.00%
2023/04/19	2	21.38	0	0.00	21.30	2	4,767	0.04%
2023/04/18	12	21.65	0	0.00	21.50	12	4,745	0.25%
2023/04/17	26	22.18	20	22.05	22.00	6	4,654	0.13%
2023/04/14	9	21.26	3	21.25	21.15	6	4,295	0.14%
2023/04/13	20	21.68	15	21.58	21.50	5	4,222	0.12%
2023/04/12	27	22.00	18	21.61	22.35	9	4,060	0.22%
2023/04/11	0	0.00	6	20.56	20.50	-6	3,660	-0.16%
2023/04/10	5	20.50	2	20.58	20.50	3	3,655	0.08%
2023/04/07	1	20.70	4	20.80	20.70	-3	3,632	-0.08%
2023/04/06	12	20.88	3	20.88	21.00	9	3,597	0.25%
2023/03/31	2	20.60	0	0.00	20.55	2	3,551	0.06%
2023/03/30	0	0.00	1	20.70	20.50	-1	3,523	-0.03%
2023/03/29	15	20.84	7	20.82	20.65	8	3,476	0.23%
2023/03/28	2	20.57	0	20.40	20.50	2	3,280	0.06%
2023/03/27	4	20.83	3	20.73	20.90	1	3,200	0.03%
2023/03/24	1	20.35	0	0.00	20.20	1	3,048	0.03%
2023/03/23	6	20.08	7	19.96	20.10	-1	2,977	-0.03%
2023/03/22	1	19.75	2.1	19.80	19.75	-1.1	2,936	-0.04%
2023/03/20	7	19.68	0	0.00	19.65	7	2,959	0.24%
2023/03/17	5	19.70	0	0.00	19.75	5	3,004	0.17%
2023/03/16	0	19.85	3	19.43	19.45	-3	3,129	-0.10%
2023/03/15	0	20.05	0	20.15	19.85	0	3,133	0.00%
2023/03/13	5	19.90	5	20.15	20.15	0	3,213	0.00%
2023/03/10	1	20.35	8	20.50	20.30	-7	3,243	-0.22%
2023/03/09	6	21.06	56	20.83	20.95	-50	3,258	-1.53%
2023/03/08	45	20.51	15	20.86	21.00	30	3,202	0.94%
2023/03/07	8	20.41	8	20.24	20.35	0	3,044	0.00%
2023/03/06	25	20.10	43	20.08	20.00	-18	3,009	-0.60%
2023/03/03	1	20.10	2	20.15	20.05	-1	2,986	-0.03%
2023/03/02	4	19.76	0	0.00	19.80	4	2,928	0.14%
2023/03/01	3	19.85	15	19.85	19.85	-12	3,012	-0.40%
2023/02/24	2	19.73	29	19.77	19.65	-27	2,970	-0.91%
2023/02/23	16	19.74	9	19.87	19.90	7	2,938	0.24%
2023/02/22	1	19.55	2	19.35	19.60	-1	2,966	-0.03%
2023/02/21	0	0.00	5	19.66	19.55	-5	2,966	-0.17%
2023/02/20	6	19.84	2	19.85	19.90	4	3,043	0.13%
2023/02/17	13	19.97	4	19.99	20.00	9	3,226	0.28%
2023/02/16	1	19.40	2	19.35	19.55	-1	3,076	-0.03%
2023/02/15	0	0.00	6	19.00	19.00	-6	3,053	-0.20%
2023/02/14	5	19.19	0	0.00	19.05	5	3,063	0.16%
2023/02/13	20	19.03	40	19.00	19.00	-20	3,074	-0.65%
2023/02/10	11	19.38	124	19.18	19.10	-113	3,088	-3.66%	大賣/鉅額交易
2023/02/09	20	19.51	2	19.50	19.45	18	3,080	0.58%
2023/02/08	15	19.68	4	19.68	19.55	11	3,110	0.35%
2023/02/07	5	19.55	1	19.75	19.65	4	3,118	0.13%
2023/02/06	5	19.45	1	19.60	19.65	4	3,110	0.13%
2023/02/03	1	19.75	5	19.80	19.80	-4	3,090	-0.13%
2023/02/02	141	19.98	22	19.79	20.10	119	3,004	3.96%	大買/鉅額交易
2023/02/01	5	18.90	8	18.92	18.85	-3	2,602	-0.12%
2023/01/31	0	0.00	2	18.60	18.60	-2	2,511	-0.08%
2023/01/30	0	18.04	0	0.00	18.10	0	2,455	0.00%
2023/01/17	0	0.00	3	17.80	17.85	-3	2,447	-0.12%
2023/01/16	0	17.83	1	17.75	17.80	-1	2,455	-0.04%
2023/01/13	1	17.95	0	0.00	17.80	1	2,460	0.04%
2023/01/12	0	18.32	0	0.00	18.00	0	2,459	0.00%
2023/01/11	0	18.28	6	18.28	18.25	-6	2,461	-0.24%
2023/01/10	0	18.33	1	18.20	18.15	-1	2,461	-0.04%
2023/01/09	0	0.00	3	18.30	18.35	-3	2,474	-0.12%
2023/01/05	0	0.00	1	17.80	17.80	-1	2,492	-0.04%
2023/01/03	1	17.50	0	0.00	17.65	1	2,523	0.04%
2022/12/30	0	0.00	4	17.89	17.55	-4	2,539	-0.16%
2022/12/29	0	0.00	1	17.20	17.70	-1	2,536	-0.04%
2022/12/28	0	0.00	1	17.60	17.40	-1	2,548	-0.04%
2022/12/26	0	0.00	1	17.75	17.70	-1	2,578	-0.04%
2022/12/22	4	17.90	0	0.00	17.90	4	2,618	0.15%
2022/12/20	1	17.95	0	0.00	17.35	1	2,631	0.04%
2022/12/16	1	18.30	18	18.21	18.15	-17	2,647	-0.64%
2022/12/15	0	18.45	0	0.00	18.50	0	2,656	0.00%
2022/12/13	0	0.00	2	18.40	18.20	-2	2,666	-0.08%
2022/12/12	0	0.00	8	18.25	18.25	-8	2,663	-0.30%
2022/12/09	4	18.69	4	18.70	18.55	0	2,660	0.00%
2022/12/08	28	19.22	7	18.75	19.00	21	2,651	0.79%
2022/12/07	2	18.48	9	18.55	18.30	-7	2,518	-0.28%
2022/12/06	9	19.09	44	18.94	18.70	-35	2,504	-1.40%
2022/12/05	10	19.16	6	19.25	19.25	4	2,476	0.16%
2022/12/02	16	19.19	12	19.05	19.05	4	2,456	0.16%
2022/12/01	4	18.95	11	18.93	18.80	-7	2,420	-0.29%
2022/11/30	4	18.70	0	0.00	18.70	4	2,374	0.17%
2022/11/28	1	18.50	0	0.00	18.40	1	2,434	0.04%
2022/11/24	3	18.70	10	18.65	18.70	-7	2,438	-0.29%
2022/11/23	1	19.00	2	18.63	19.05	-1	2,413	-0.04%
2022/11/22	3	18.50	4	18.53	18.55	-1	2,353	-0.04%
2022/11/21	2	18.55	2	18.68	18.50	0	2,510	0.00%
2022/11/18	15	18.83	17	18.69	18.55	-2	2,545	-0.08%
2022/11/17	3	18.60	12	18.61	18.70	-9	2,492	-0.36%
2022/11/16	6	18.77	5	18.70	18.55	1	2,530	0.04%
2022/11/15	21	18.66	18	18.61	18.85	3	2,478	0.12%
2022/11/10	0	0.00	1.2	17.58	17.55	-1.2	2,592	-0.05%
2022/11/09	0	0.00	1	17.25	17.35	-1	2,705	-0.04%
2022/11/04	1	17.40	1	17.20	17.20	0	2,971	0.00%
2022/11/03	3	16.70	13	16.62	17.25	-10	2,930	-0.34%
2022/11/02	10	16.70	1	16.70	16.70	9	2,904	0.31%
2022/11/01	4	16.39	3	16.47	16.60	1	2,923	0.03%
2022/10/31	0	0.00	5	16.23	16.20	-5	3,047	-0.16%
2022/10/28	2	15.88	0	0.00	15.70	2	3,114	0.06%
2022/10/27	0	0.00	1	15.85	15.85	-1	3,148	-0.03%
2022/10/26	8	15.78	10	15.68	15.55	-2	3,179	-0.06%
2022/10/25	12	15.88	10	15.79	15.60	2	3,201	0.06%
2022/10/24	7	16.01	0	0.00	15.75	7	3,236	0.22%
2022/10/21	4	15.75	13	15.71	15.60	-9	3,266	-0.28%
2022/10/20	16	15.54	8	15.61	15.70	8	3,274	0.24%
2022/10/19	0	0.00	6	15.95	15.75	-6	3,286	-0.18%
2022/10/17	23	15.40	15	15.31	15.65	8	3,304	0.24%
2022/10/14	5	15.59	13	15.67	15.70	-8	3,343	-0.24%
2022/10/13	1	15.00	0	0.00	14.70	1	3,378	0.03%
2022/10/12	29	15.85	25	15.84	15.80	4	3,356	0.12%
2022/10/11	0	0.00	4	16.00	15.90	-4	3,361	-0.12%
2022/10/07	8	17.11	6	17.30	17.00	2	3,350	0.06%
2022/10/06	9	17.18	6	17.00	17.10	3	3,342	0.09%
2022/10/05	14	17.18	10	17.05	17.10	4	3,339	0.12%
2022/10/04	0	0.00	2	16.85	16.85	-2	3,317	-0.06%
2022/09/30	0	0.00	5	16.40	16.30	-5	3,309	-0.15%
2022/09/29	5	15.90	3	15.92	15.90	2	3,296	0.06%
2022/09/28	0	0.00	51	15.77	15.40	-51	3,298	-1.55%
2022/09/27	17	16.31	17	16.12	16.30	0	3,292	0.00%
2022/09/26	10	16.03	9	15.90	15.90	1	3,302	0.03%
2022/09/23	0	0.00	1	17.15	17.10	-1	3,315	-0.03%
2022/09/22	0	0.00	3	17.23	17.50	-3	3,349	-0.09%
2022/09/21	6	17.02	8	17.18	17.10	-2	3,337	-0.06%
2022/09/20	9	17.38	1	17.30	17.25	8	3,333	0.24%
2022/09/19	1	17.70	1	17.65	17.40	0	3,328	0.00%
2022/09/16	3	17.93	1	17.95	17.75	2	3,338	0.06%
2022/09/14	0	0.00	1	17.30	17.75	-1	3,341	-0.03%
2022/09/08	4	17.80	1	17.85	17.80	3	3,423	0.09%
2022/09/07	50	17.15	0	0.00	17.15	50	3,413	1.46%
2022/09/06	5	17.90	5	17.62	17.30	0	3,410	0.00%
2022/09/05	0	0.00	1	17.70	17.70	-1	3,407	-0.03%
2022/09/02	3	18.40	3	18.45	18.20	0	3,390	0.00%
2022/08/31	11	18.40	16	18.38	18.60	-5	3,375	-0.15%
2022/08/30	0	0.00	2	18.45	18.45	-2	3,360	-0.06%
2022/08/29	4	18.46	2	18.35	18.30	2	3,335	0.06%
2022/08/26	3	19.03	3	19.15	19.10	0	3,304	0.00%
2022/08/25	2	18.55	1	18.70	18.75	1	3,157	0.03%
2022/08/24	3	18.55	3	18.40	18.45	0	3,140	0.00%
2022/08/23	0	0.00	1	18.65	18.45	-1	3,237	-0.03%
2022/08/22	16	18.80	5	18.77	18.80	11	3,290	0.33%
2022/08/19	2	18.85	7	18.60	18.80	-5	3,341	-0.15%
2022/08/18	11	18.05	13	18.29	18.50	-2	3,220	-0.06%
2022/08/17	17	18.04	18	18.15	18.25	-1	3,128	-0.03%
2022/08/16	3	17.63	2	17.85	17.75	1	2,945	0.03%
2022/08/15	0	0.00	11	17.37	17.50	-11	2,815	-0.39%
2022/08/12	24	17.12	7	17.18	17.10	17	2,756	0.62%
2022/08/11	4	16.85	5	16.48	16.85	-1	2,625	-0.04%
2022/08/10	0	0.00	1	16.00	15.95	-1	2,589	-0.04%
2022/08/09	3	16.02	1	15.95	16.00	2	2,649	0.08%
2022/08/08	1	16.00	3	16.12	16.20	-2	2,689	-0.07%
2022/08/05	7	16.49	3	16.60	16.25	4	2,775	0.14%
2022/08/04	16	16.07	12	15.93	16.20	4	2,683	0.15%
2022/08/03	2	15.88	3	15.75	15.70	-1	2,654	-0.04%
2022/08/01	4	16.33	0	0.00	16.25	4	2,634	0.15%
2022/07/28	5	16.05	5	16.00	15.95	0	2,638	0.00%
2022/07/26	0	0.00	3	15.35	15.15	-3	2,596	-0.12%
2022/07/20	1	16.90	0	0.00	16.50	1	2,594	0.04%
2022/07/19	1	16.70	0	0.00	16.65	1	2,564	0.04%
2022/07/15	0	0.00	1	16.40	16.15	-1	2,547	-0.04%
2022/07/12	13	15.71	5	15.39	15.25	8	2,558	0.31%
2022/07/11	0	16.10	3	16.15	16.00	-3	2,575	-0.12%
2022/07/08	0	0.00	2	16.00	16.05	-2	2,580	-0.08%
2022/07/07	3	15.60	131	15.57	15.60	-128	2,571	-4.98%	大賣/鉅額交易
2022/07/06	7	15.57	3	15.25	15.00	4	2,566	0.16%
2022/07/05	0	0.00	2	15.43	15.70	-2	2,569	-0.08%
2022/07/04	2	15.55	158	15.33	15.25	-156	2,572	-6.06%	大賣/鉅額交易
2022/07/01	2	15.80	16	16.02	15.30	-14	2,570	-0.54%
2022/06/30	2	16.25	9	16.25	16.05	-7	2,536	-0.28%
2022/06/29	0	0.00	2	17.05	17.10	-2	2,499	-0.08%
2022/06/28	1	17.10	0	0.00	17.20	1	2,495	0.04%
2022/06/27	0	17.40	1	17.70	17.60	-1	2,499	-0.04%
2022/06/23	0	0.00	202	16.55	16.80	-202	2,483	-8.13%	大賣/鉅額交易
2022/06/22	4	17.04	13	17.28	17.00	-9	2,467	-0.36%
2022/06/21	0	0.00	3	17.50	17.75	-3	2,449	-0.12%
2022/06/20	10	17.45	0	0.00	17.00	10	2,451	0.41%
2022/06/17	1	17.95	0	0.00	17.80	1	2,430	0.04%
2022/06/16	6	18.71	0	0.00	18.50	6	2,392	0.25%
2022/06/15	1	19.05	4	19.13	19.05	-3	2,388	-0.13%
2022/06/14	21	18.93	6	19.10	19.05	15	2,404	0.62%
2022/06/13	27	19.45	10	19.32	19.10	17	2,397	0.71%
2022/06/10	7	20.19	2.2	20.25	20.00	4.8	2,386	0.20%
2022/06/09	0	20.65	0	0.00	20.60	0	2,374	0.00%
2022/06/08	0	0.00	3	20.60	20.55	-3	2,376	-0.13%
2022/06/07	0	0.00	4	20.79	20.65	-4	2,382	-0.17%
2022/06/06	7	20.99	7	20.91	20.85	0	2,393	0.00%
2022/06/02	0.2	21.10	1	21.15	21.10	-0.8	2,449	-0.03%
2022/06/01	4	21.10	0	0.00	21.05	4	2,476	0.16%
2022/05/31	10	21.33	4	21.35	21.30	6	2,446	0.25%
2022/05/30	9	20.91	6	21.15	21.15	3	2,343	0.13%
2022/05/27	0	0.00	55	20.68	20.65	-55	2,236	-2.46%
2022/05/26	0	0.00	2	20.20	20.00	-2	2,153	-0.09%
2022/05/25	4	20.20	4	20.25	20.25	0	2,184	0.00%
2022/05/24	31	20.07	0	0.00	19.95	31	2,229	1.39%
2022/05/23	10	20.35	12	20.65	20.25	-2	2,221	-0.09%
2022/05/19	2	19.93	8	20.59	20.65	-6	2,222	-0.27%
2022/05/18	23	20.60	13	20.77	20.40	10	2,193	0.46%
2022/05/17	16	20.49	21	20.37	20.65	-5	2,167	-0.23%
2022/05/16	4	20.13	0	0.00	20.00	4	2,114	0.19%
2022/05/13	13	20.07	8	20.03	20.10	5	2,068	0.24%
2022/05/12	13	19.60	2	19.65	19.70	11	1,991	0.55%
2022/05/11	4	19.71	2	19.45	19.70	2	1,957	0.10%
2022/05/10	4	19.19	2	19.45	19.75	2	1,951	0.10%
2022/05/09	3	19.73	0	0.00	19.30	3	1,956	0.15%
2022/05/06	1	20.25	2	20.33	20.40	-1	1,947	-0.05%
2022/05/04	5	19.45	0	0.00	19.45	5	1,936	0.26%
2022/04/29	10	19.37	1	19.30	19.25	9	2,008	0.45%
2022/04/28	0.2	18.85	0	18.95	18.75	0.2	2,024	0.01%
2022/04/27	4	18.30	7	18.64	18.70	-3	2,042	-0.15%
2022/04/26	1	19.30	2	19.18	18.95	-1	2,014	-0.05%
2022/04/25	1	18.85	6	18.70	18.65	-5	2,092	-0.24%
2022/04/22	11	19.75	0	0.00	19.70	11	2,090	0.53%
2022/04/21	1	20.05	0	0.00	20.00	1	2,135	0.05%
2022/04/19	0	0.00	2	19.85	19.85	-2	2,199	-0.09%
2022/04/18	1	19.70	63	19.76	19.70	-62	2,256	-2.75%
2022/04/15	4	20.05	3	19.95	19.95	1	2,276	0.04%
2022/04/14	2	20.78	1	20.50	20.40	1	2,340	0.04%
2022/04/13	3	20.38	3	20.65	20.70	0	2,392	0.00%
2022/04/12	0	20.50	1	20.15	20.20	-1	2,452	-0.04%
2022/04/11	9	20.77	1	20.50	20.45	8	2,480	0.32%
2022/04/08	1	21.00	0	0.00	21.05	1	2,524	0.04%
2022/04/07	1	21.05	25	21.20	21.00	-24	2,695	-0.89%
2022/04/06	0	0.00	1	21.75	21.70	-1	2,729	-0.04%
2022/04/01	0	0.00	22	22.25	22.30	-22	2,800	-0.79%
2022/03/31	0	0.00	1	22.45	22.45	-1	2,905	-0.03%
2022/03/29	3	22.82	7	22.81	22.75	-4	3,600	-0.11%
2022/03/28	1	22.35	0	0.00	22.55	1	3,635	0.03%
2022/03/25	0	0.00	2	22.95	22.80	-2	3,660	-0.05%
2022/03/24	20	22.60	1	22.80	22.80	19	3,678	0.52%
2022/03/23	1	22.90	0	0.00	22.80	1	3,720	0.03%
2022/03/22	1	22.95	0	0.00	22.95	1	3,750	0.03%
2022/03/21	0	0.00	5	22.56	22.45	-5	3,745	-0.13%
2022/03/18	5	22.15	0	0.00	22.50	5	3,815	0.13%
2022/03/17	0	0.00	3	21.75	22.05	-3	3,936	-0.08%
2022/03/16	7	21.23	4	21.20	21.10	3	3,959	0.08%
2022/03/15	2	21.55	0	0.00	21.20	2	4,129	0.05%
2022/03/14	1	22.05	0	0.00	22.00	1	4,293	0.02%
2022/03/11	1	21.55	1	21.55	21.55	0	4,626	0.00%
2022/03/10	0.3	21.70	20	21.80	21.90	-19.8	4,678	-0.42%
2022/03/09	5	21.24	15	21.40	21.30	-10	4,772	-0.21%
2022/03/08	0	0.00	1	21.05	20.90	-1	5,123	-0.02%
2022/03/07	3	22.60	1	22.15	22.20	2	5,222	0.04%
2022/03/04	2	23.00	1	23.25	23.05	1	5,277	0.02%
2022/03/03	5	23.53	2	23.50	23.35	3	5,345	0.06%
2022/03/02	0	0.00	3	23.35	23.40	-3	5,427	-0.06%
2022/03/01	0	0.00	21	23.05	23.15	-21	5,482	-0.38%
2022/02/25	30.3	22.74	1	23.05	22.70	29.3	5,533	0.53%
2022/02/24	2	22.68	2	22.35	22.35	0	5,639	0.00%
2022/02/23	0	0.00	8	23.29	23.20	-8	5,791	-0.14%
2022/02/22	3	23.05	10	23.05	23.05	-7	5,874	-0.12%
2022/02/21	1	23.55	0	0.00	23.65	1	5,954	0.02%
2022/02/17	0	0.00	1	23.85	23.65	-1	6,127	-0.02%
2022/02/15	0	0.00	3	23.48	23.20	-3	6,357	-0.05%
2022/02/14	12	23.45	1	23.15	23.20	11	6,539	0.17%
2022/02/11	1	24.00	2	24.10	24.05	-1	6,605	-0.02%
2022/02/10	25	24.14	3	24.30	24.50	22	6,711	0.33%
2022/02/09	38	23.87	7	24.03	24.20	31	6,795	0.46%
2022/02/08	6	23.43	7	23.50	23.50	-1	6,828	-0.01%
2022/02/07	1	22.90	4	22.92	23.25	-3	6,914	-0.04%
2022/01/26	5	22.79	1	22.85	22.70	4	7,002	0.06%
2022/01/25	1	23.05	1	22.75	22.70	0	7,087	0.00%
2022/01/24	1	23.30	0	0.00	23.10	1	7,187	0.01%
2022/01/21	4.2	23.80	0	0.00	23.60	4.2	7,435	0.06%
2022/01/20	2	24.25	0	0.00	24.35	2	7,539	0.03%
2022/01/19	1	24.55	0	0.00	24.30	1	7,641	0.01%
2022/01/18	25	25.27	25	25.03	24.65	0	7,734	0.00%
2022/01/17	2	24.35	17	24.21	24.60	-15	7,680	-0.20%
2022/01/14	28	23.99	18	23.66	23.90	10	7,718	0.13%
2022/01/12	10	24.41	2	24.25	24.25	8	7,828	0.10%
2022/01/11	30	24.51	82	24.40	24.40	-52	7,860	-0.66%
2022/01/10	8	24.84	3	24.80	24.80	5	7,841	0.06%
2022/01/07	2	24.90	11	24.92	24.85	-9	7,898	-0.11%
2022/01/06	7	25.55	7	25.30	25.65	0	7,954	0.00%
2022/01/05	13	25.44	4	25.50	25.40	9	7,983	0.11%
2022/01/04	3	25.90	10	26.00	25.90	-7	7,991	-0.09%
2022/01/03	2	25.95	2	26.28	26.00	0	8,047	0.00%
2021/12/30	23	26.51	35	26.51	26.50	-12	8,119	-0.15%
2021/12/29	13	25.98	5	25.86	25.90	8	8,022	0.10%
2021/12/28	3	26.17	6	26.47	26.10	-3	8,111	-0.04%
2021/12/27	12	26.39	9	26.22	26.30	3	8,177	0.04%
2021/12/24	59	26.71	49	26.62	26.10	10	8,241	0.12%
2021/12/23	21	25.80	16	25.67	26.00	5	7,860	0.06%
2021/12/22	1	24.90	0	0.00	24.95	1	8,015	0.01%
2021/12/21	0	0.00	1	24.90	24.95	-1	8,057	-0.01%
2021/12/20	4	25.03	1	24.95	25.00	3	8,097	0.04%
2021/12/17	27	25.39	0	0.00	25.30	27	8,264	0.33%
2021/12/16	31	25.82	18	26.01	25.80	13	8,364	0.16%
2021/12/15	15	25.37	7	25.39	25.40	8	8,423	0.09%
2021/12/14	15	25.64	11	25.31	25.30	4	8,502	0.05%
2021/12/13	17	26.41	12	26.50	26.25	5	8,512	0.06%
2021/12/10	28	25.98	13	25.92	25.95	15	8,451	0.18%
2021/12/09	18	26.61	13	26.20	25.95	5	8,501	0.06%
2021/12/08	23	26.78	31	26.73	26.65	-8	8,413	-0.10%
2021/12/07	23	26.52	39	26.56	26.95	-16	8,399	-0.19%
2021/12/06	24	25.54	71	25.47	25.75	-47	8,303	-0.57%
2021/12/03	9	25.72	6	25.89	25.85	3	8,521	0.04%
2021/12/02	14	26.00	30	25.84	25.55	-16	8,803	-0.18%
2021/12/01	20	25.45	8.2	25.24	25.70	11.9	9,548	0.12%
2021/11/30	6	24.69	17	24.80	25.00	-11	10,084	-0.11%
2021/11/29	4	23.58	3	23.60	23.80	1	10,567	0.01%
2021/11/26	16	24.03	12	24.33	23.80	4	10,922	0.04%
2021/11/25	26	24.94	2	24.80	24.65	24	11,169	0.21%
2021/11/24	2	24.50	7.6	25.02	25.10	-5.6	11,330	-0.05%
2021/11/23	12	25.17	31	25.03	24.85	-19	11,723	-0.16%
2021/11/22	28	25.87	6	25.88	25.70	22	11,838	0.19%
2021/11/19	2	25.53	11	25.63	25.30	-9	12,071	-0.07%
2021/11/18	27.2	25.77	11	25.85	25.35	16.2	12,392	0.13%
2021/11/17	12	25.75	18	25.76	25.85	-6	12,602	-0.05%
2021/11/16	2	25.88	16	25.69	25.50	-14	12,816	-0.11%
2021/11/15	13	25.86	25	25.75	25.75	-12	13,149	-0.09%
2021/11/12	17	25.74	16	25.55	25.40	1	13,512	0.01%
2021/11/11	19	26.10	9	26.06	25.90	10	13,878	0.07%
2021/11/10	26	25.71	5	25.48	25.85	21	14,082	0.15%
2021/11/09	7.3	25.58	15	25.61	25.50	-7.7	14,523	-0.05%
2021/11/08	11	25.39	22	25.31	25.30	-11	14,856	-0.07%
2021/11/05	17	25.13	25	25.01	25.05	-8	15,420	-0.05%
2021/11/04	16	25.08	55	25.18	24.85	-39	16,066	-0.24%
2021/11/03	3	24.68	5	24.84	24.80	-2	16,887	-0.01%
2021/11/02	5	24.80	17	25.29	24.60	-12	17,873	-0.07%
2021/11/01	11	25.24	37	25.13	25.20	-26	19,361	-0.13%
2021/10/29	108	24.87	70	24.89	24.80	38	20,593	0.18%	大買/
2021/10/28	5	25.22	6	25.33	25.30	-1	21,082	0.00%
2021/10/27	4	25.01	4	24.86	24.85	0	23,640	0.00%
2021/10/26	12	24.91	5	25.05	24.20	7	24,613	0.03%
2021/10/25	1	24.70	1	24.70	24.85	0	24,828	0.00%
2021/10/22	2	24.48	3	24.65	24.70	-1	25,269	0.00%
2021/10/21	3	24.62	13	24.43	24.35	-10	25,652	-0.04%
2021/10/20	16	24.76	3	24.55	24.70	13	26,475	0.05%
2021/10/19	16	24.36	17	24.22	24.20	-1	27,356	0.00%
2021/10/18	8	23.98	13.1	23.83	23.55	-5.1	27,947	-0.02%
2021/10/15	12	24.13	16	24.09	24.05	-4	28,306	-0.01%
2021/10/14	12	23.48	3	23.28	23.35	9	28,607	0.03%
2021/10/13	5	23.27	0	0.00	22.90	5	28,736	0.02%
2021/10/12	3	23.95	3	23.95	23.65	0	28,824	0.00%
2021/10/08	30	24.51	31.5	24.55	24.30	-1.5	28,979	-0.01%
2021/10/07	14	24.11	20	24.51	24.50	-6	29,468	-0.02%
2021/10/06	8	23.62	3	23.75	23.35	5	30,035	0.02%
2021/10/05	40	22.83	44	23.77	24.00	-4	30,507	-0.01%
2021/10/04	8	23.39	20.6	23.71	23.15	-12.6	30,659	-0.04%
2021/10/01	12	24.16	10	24.51	24.00	2	31,560	0.01%
2021/09/30	21	24.81	18	24.85	25.40	3	31,833	0.01%
2021/09/29	23	24.69	64	24.91	24.45	-41	31,939	-0.13%
2021/09/27	11	26.85	17	26.83	26.75	-6	32,062	-0.02%
2021/09/24	29	27.39	10	27.29	27.10	19	32,188	0.06%
2021/09/23	78.5	26.73	68	26.91	27.00	10.5	32,151	0.03%
2021/09/22	7	26.01	11	25.98	26.05	-4	32,242	-0.01%
2021/09/17	8	26.64	5	26.60	26.90	3	32,593	0.01%
2021/09/16	16	26.76	19	26.82	26.50	-3	32,894	-0.01%
2021/09/15	10	26.78	11	26.67	26.55	-1	33,411	0.00%
2021/09/14	3	27.35	16	27.26	27.05	-13	33,577	-0.04%
2021/09/13	2	27.58	20	27.59	27.30	-18	33,755	-0.05%
2021/09/10	34	27.83	45	27.82	27.85	-11	33,973	-0.03%
2021/09/09	60	27.43	37.2	27.35	27.95	22.9	34,599	0.07%
2021/09/08	19	27.22	49	27.20	26.80	-30	34,685	-0.09%
2021/09/07	86.4	28.09	129	28.17	27.70	-42.6	34,619	-0.12%	大賣/
2021/09/06	201.3	29.63	215	29.88	28.90	-13.7	34,423	-0.04%	大買/大賣/
2021/09/03	176	29.21	70	29.03	29.40	106	33,588	0.32%	大買/鉅額交易
2021/09/02	106.2	28.70	111	28.45	27.90	-4.9	33,244	-0.01%	大買/大賣/
2021/09/01	62	28.68	85.1	28.35	29.00	-23.1	33,869	-0.07%
2021/08/31	104	27.77	34.4	27.75	28.45	69.6	34,248	0.20%	大買/
2021/08/30	39	27.40	32	27.42	27.60	7	35,891	0.02%
2021/08/27	79	27.57	74	27.42	27.00	5	35,986	0.01%
2021/08/26	89	27.10	73	27.11	27.15	16	35,694	0.04%
2021/08/25	56	27.24	30.3	27.10	27.15	25.7	35,638	0.07%
2021/08/24	39	26.45	21	26.45	26.45	18	35,385	0.05%
2021/08/23	62	26.35	75	26.79	26.85	-13	35,266	-0.04%
2021/08/20	37	25.49	48	25.59	25.45	-11	35,380	-0.03%
2021/08/19	87	25.82	45	25.51	25.20	42	35,169	0.12%
2021/08/18	172	26.23	75	25.63	27.35	97	35,150	0.28%	大買/
2021/08/17	30	26.38	52.1	26.64	25.40	-22.1	34,874	-0.06%
2021/08/16	42	27.42	41	27.51	27.25	1	34,484	0.00%
2021/08/13	110.1	28.38	67.3	28.48	27.55	42.9	34,199	0.13%	大買/
2021/08/12	35.5	29.10	123	29.16	29.70	-87.5	33,748	-0.26%	大賣/
2021/08/11	116.2	29.24	92	29.26	28.25	24.2	33,401	0.07%	大買/
2021/08/10	95.5	29.67	100.3	29.73	29.80	-4.8	32,830	-0.01%
2021/08/09	147.7	31.31	147	31.25	30.50	0.7	32,282	0.00%	大買/大賣/
2021/08/06	269.3	31.60	258.3	32.08	31.00	11	31,464	0.03%	大買/大賣/
2021/08/05	389.3	31.76	358	31.60	32.45	31.3	30,545	0.10%	大買/大賣/
2021/08/04	283	29.91	272.8	30.00	30.70	10.2	29,210	0.03%	大買/大賣/
2021/08/03	109	28.02	108.3	28.06	28.20	0.7	28,117	0.00%	大買/大賣/
2021/08/02	416.3	27.22	334.1	27.14	27.50	82.2	27,503	0.30%	大買/大賣/
2021/07/30	64	26.08	257.3	26.54	27.00	-193.3	25,245	-0.77%	大賣/鉅額交易
2021/07/29	77.2	24.42	26	24.46	24.55	51.2	24,347	0.21%
2021/07/28	103	24.11	159	24.06	24.75	-56	24,346	-0.23%	大買/大賣/
2021/07/27	136.4	24.89	54	24.73	24.40	82.4	24,156	0.34%	大買/
2021/07/26	209.3	24.98	329.2	24.91	25.00	-119.9	23,886	-0.50%	大買/大賣/鉅額交易
2021/07/23	436	23.92	374	23.96	24.15	62	23,118	0.27%	大買/大賣/
2021/07/22	233	23.39	125	23.23	23.25	108	22,343	0.48%	大買/大賣/鉅額交易
2021/07/21	39	22.91	71	22.68	22.25	-32	21,957	-0.15%
2021/07/20	63	22.81	68	22.81	22.85	-5	22,620	-0.02%
2021/07/19	138	22.86	60	22.75	22.90	78	22,383	0.35%	大買/
2021/07/16	43	22.53	27.8	22.48	22.55	15.2	22,393	0.07%
2021/07/15	46	22.11	74	22.01	22.45	-28	22,426	-0.12%
2021/07/14	123.1	22.46	105	22.51	22.05	18.1	22,276	0.08%	大買/大賣/
2021/07/13	152	22.93	213	22.74	21.90	-61	21,952	-0.28%	大買/大賣/
2021/07/12	192	22.55	92.1	22.50	22.55	99.9	21,901	0.46%	大買/
2021/07/09	51.9	21.52	40	21.38	21.25	11.9	21,430	0.06%
2021/07/08	543	22.44	529	22.54	22.10	14	21,306	0.07%	大買/大賣/
2021/07/07	128	21.56	126	21.47	21.60	2	20,705	0.01%	大買/大賣/
2021/07/06	62	21.40	84	21.21	21.10	-22	20,428	-0.11%
2021/07/05	76	21.23	74	21.19	21.40	2	20,435	0.01%
2021/07/02	3	20.50	13	20.55	20.75	-10	20,243	-0.05%
2021/07/01	6	20.31	14	20.15	20.05	-8	20,198	-0.04%
2021/06/30	10	20.82	23	20.87	20.65	-13	20,123	-0.06%
2021/06/29	12	20.93	34	20.92	20.80	-22	20,050	-0.11%
2021/06/28	42	20.89	96	20.66	21.50	-54	19,872	-0.27%
2021/06/25	147	21.81	131	21.41	21.20	16	19,575	0.08%	大買/大賣/
2021/06/24	653	21.90	182	21.78	21.90	471	19,586	2.40%	大買/大賣/鉅額交易
2021/06/23	23	21.21	33	21.19	21.20	-10	19,012	-0.05%
2021/06/22	51.1	21.04	74	21.12	20.85	-22.9	18,815	-0.12%
2021/06/21	121	20.99	93.6	21.15	21.10	27.4	18,556	0.15%	大買/
2021/06/18	109	21.15	70	21.15	21.15	39	18,306	0.21%	大買/
2021/06/17	15	20.25	47.3	20.24	20.70	-32.3	17,562	-0.18%
2021/06/16	28	19.84	616	19.97	19.55	-588	17,265	-3.41%	大賣/鉅額交易
2021/06/15	10	20.35	45	20.26	20.30	-35	17,185	-0.20%
2021/06/11	87	20.12	79	20.10	20.25	8	17,056	0.05%
2021/06/10	50.2	19.97	56	20.23	20.05	-5.8	16,827	-0.03%
2021/06/09	345.5	20.84	395.5	20.73	20.25	-50	16,598	-0.30%	大買/大賣/
2021/06/08	251.7	19.96	182	19.85	20.00	69.7	15,448	0.45%	大買/大賣/
2021/06/07	240.1	19.86	130	20.16	19.10	110.1	14,704	0.75%	大買/大賣/鉅額交易
2021/06/04	37.1	18.91	57	18.75	18.85	-19.9	12,765	-0.16%
2021/06/03	16.2	18.41	27	18.34	18.55	-10.8	12,534	-0.09%
2021/06/02	14	18.16	38	18.22	18.30	-24	12,459	-0.19%
2021/06/01	53	18.40	50	18.16	18.15	3	12,309	0.02%
2021/05/31	7	17.96	33	18.10	18.10	-26	12,215	-0.21%
2021/05/28	97	17.75	68	17.93	17.90	29	12,079	0.24%
2021/05/27	123	17.30	14	17.19	17.40	109	11,834	0.92%	大買/鉅額交易
2021/05/26	204	17.37	35	17.53	17.45	169	12,021	1.41%	大買/鉅額交易
2021/05/25	151	16.69	6	16.89	16.90	145	11,871	1.22%	大買/鉅額交易
2021/05/24	131	15.99	16	16.06	16.20	115	11,893	0.97%	大買/鉅額交易
2021/05/21	116	15.63	15	15.95	15.95	101	11,990	0.84%	大買/鉅額交易
2021/05/20	7	15.66	2	15.55	15.45	5	12,375	0.04%
2021/05/19	1	14.95	8	15.03	15.60	-7	12,705	-0.06%
2021/05/18	5	14.25	0	0.00	14.85	5	12,710	0.04%
2021/05/17	2	13.88	10	13.55	13.50	-8	12,766	-0.06%
2021/05/14	39	15.29	12	15.08	15.00	27	12,651	0.21%
2021/05/13	11	14.87	4	15.19	14.95	7	12,573	0.06%
2021/05/12	3	15.28	70	15.49	15.35	-67	12,516	-0.54%
2021/05/11	33	17.21	8	16.89	16.80	25	12,440	0.20%
2021/05/10	39	18.24	6	18.26	18.25	33	12,215	0.27%
2021/05/07	16	18.15	26	18.35	18.50	-10	12,300	-0.08%
2021/05/06	4	17.75	162	17.78	17.35	-158	12,033	-1.31%	大賣/鉅額交易
2021/05/05	14	17.60	6	17.97	17.20	8	11,972	0.07%
2021/05/04	42	16.68	13	17.31	17.95	29	11,738	0.25%
2021/05/03	37	17.66	16	17.47	17.45	21	11,586	0.18%
2021/04/29	2	18.28	13	18.33	18.35	-11	11,555	-0.10%
2021/04/28	25	18.66	26	18.57	18.60	-1	11,575	-0.01%
2021/04/27	11	18.24	61	18.57	18.70	-50	11,956	-0.42%
2021/04/26	547	18.76	548.1	18.97	18.35	-1.1	11,894	-0.01%	大買/大賣/
2021/04/23	6	17.58	61	17.97	17.90	-55	10,913	-0.50%
2021/04/22	49	17.79	4	17.73	17.70	45	10,871	0.41%
2021/04/21	17	18.22	40	18.11	18.15	-23	10,717	-0.21%
2021/04/20	1	17.70	7	17.65	17.80	-6	10,607	-0.06%
2021/04/19	32	17.66	74	17.94	17.90	-42	10,772	-0.39%
2021/04/16	271	18.33	192	18.42	18.30	79	10,727	0.74%	大買/大賣/
2021/04/15	6	17.38	5	17.28	17.60	1	10,181	0.01%
2021/04/14	43	17.04	62	16.75	17.20	-19	10,212	-0.19%
2021/04/13	89.1	18.19	73	18.05	17.25	16.1	10,776	0.15%
2021/04/12	25	17.74	54.7	17.74	17.70	-29.7	10,629	-0.28%
2021/04/09	34	17.59	23.8	17.43	17.45	10.2	10,559	0.10%
2021/04/08	30	17.24	4	17.18	17.10	26	10,354	0.25%
2021/04/07	40	16.81	7.3	16.89	17.05	32.7	10,264	0.32%
2021/04/06	30	16.81	34	16.85	16.90	-4	10,321	-0.04%
2021/04/01	12	16.44	3	16.50	16.40	9	10,648	0.08%
2021/03/31	2	16.58	1	16.70	16.50	1	10,624	0.01%
2021/03/30	11	16.90	3	17.05	16.85	8	10,614	0.08%
2021/03/29	20	16.93	25	17.03	17.30	-5	10,541	-0.05%
2021/03/26	0.8	16.15	11	16.16	16.20	-10.2	10,275	-0.10%
2021/03/25	5	16.18	0	0.00	16.10	5	10,421	0.05%
2021/03/24	1	16.20	2	16.23	16.30	-1	10,583	-0.01%
2021/03/23	47	16.27	7	16.66	16.30	40	10,945	0.37%
2021/03/22	0	16.35	63	16.49	16.55	-63	10,920	-0.58%
2021/03/19	2	16.28	1	16.25	16.20	1	10,917	0.01%
2021/03/18	7	16.45	16	16.43	16.35	-9	10,952	-0.08%
2021/03/17	3	16.17	2	16.18	16.15	1	10,932	0.01%
2021/03/16	3	16.28	1	16.30	16.20	2	10,972	0.02%
2021/03/15	26	16.58	21	16.51	16.40	5	11,028	0.05%
2021/03/12	2	16.18	10	16.20	16.20	-8	11,001	-0.07%
2021/03/11	13	16.35	21	16.07	16.45	-8	11,198	-0.07%
2021/03/10	5	16.05	17	16.06	16.05	-12	11,412	-0.11%
2021/03/09	10	15.96	5	15.99	16.15	5	11,809	0.04%
2021/03/08	21	16.51	13	16.28	16.15	8	12,319	0.06%
2021/03/05	10	16.62	0	0.00	16.60	10	12,402	0.08%
2021/03/04	39	16.92	27	16.68	16.90	12	12,551	0.10%
2021/03/03	5	16.95	5	17.05	17.15	0	12,544	0.00%
2021/03/02	69	17.61	7	18.29	17.25	62	12,463	0.50%
2021/02/26	45	17.40	62	17.81	17.85	-17	12,353	-0.14%
2021/02/25	52	17.07	25	17.25	17.40	27	12,371	0.22%
2021/02/24	14	16.84	5	16.72	16.60	9	12,317	0.07%
2021/02/23	32	17.51	41	17.45	17.35	-9	12,135	-0.07%
2021/02/22	150	17.47	131.9	17.31	17.85	18.1	11,991	0.15%	大買/大賣/
2021/02/19	29	16.53	112	16.98	16.90	-83	11,580	-0.72%	大賣/
2021/02/18	30	16.05	9	16.11	16.10	21	11,194	0.19%
2021/02/17	81	16.03	124	16.03	16.15	-43	11,239	-0.38%	大賣/
2021/02/05	2	15.25	16	15.29	15.35	-14	11,055	-0.13%
2021/02/04	0	0.00	17	15.24	15.20	-17	11,021	-0.15%
2021/02/03	17	15.91	11	15.41	15.35	6	11,030	0.05%
2021/02/02	98	15.24	86	15.30	15.55	12	11,050	0.11%
2021/02/01	0	0.00	1	14.65	14.80	-1	10,866	-0.01%
2021/01/29	92	15.54	131	14.98	14.75	-39	10,852	-0.36%	大賣/
2021/01/28	10	14.83	65	14.95	15.15	-55	10,602	-0.52%
2021/01/27	45	15.54	44.1	15.44	15.40	0.9	10,447	0.01%
2021/01/26	77	15.96	68	16.02	15.80	9	10,312	0.09%
2021/01/25	110	16.04	52	16.17	16.10	58	10,241	0.57%	大買/
2021/01/22	40	16.27	47	16.19	16.45	-7	10,108	-0.07%
2021/01/21	13	16.28	31	16.25	16.05	-18	9,980	-0.18%
2021/01/20	189	16.82	121	16.67	16.45	68	9,854	0.69%	大買/大賣/
2021/01/19	30	16.28	63	16.21	16.40	-33	9,414	-0.35%
2021/01/18	12	15.62	14	15.80	15.80	-2	9,220	-0.02%
2021/01/15	36.2	15.84	50	16.01	15.75	-13.9	9,153	-0.15%
2021/01/14	100	16.25	72	16.24	16.30	28	9,056	0.31%
2021/01/13	5	15.75	6	16.02	16.05	-1	8,970	-0.01%
2021/01/12	54	15.83	57	16.08	15.80	-3	8,918	-0.03%
2021/01/11	53	16.14	69	16.18	16.05	-16	8,857	-0.18%
2021/01/08	25	15.44	31	15.56	15.55	-6	8,787	-0.07%
2021/01/07	22	15.90	9	16.01	15.85	13	8,952	0.15%
2021/01/06	108	16.61	110	16.64	15.80	-2	8,913	-0.02%	大買/大賣/
2021/01/05	33	15.95	25	15.96	16.10	8	8,190	0.10%
2021/01/04	7	15.03	20	15.08	15.35	-13	7,915	-0.16%
2020/12/31	3	15.07	7	15.21	15.05	-4	7,850	-0.05%
2020/12/30	8	15.25	19	15.27	15.25	-11	7,787	-0.14%
2020/12/29	60	15.63	49.3	15.71	15.50	10.7	7,718	0.14%
2020/12/28	21	15.72	36	15.65	15.95	-15	7,597	-0.20%
2020/12/25	23	15.04	7	14.99	14.90	16	7,158	0.22%
2020/12/24	13	14.92	4	15.01	15.00	9	7,093	0.13%
2020/12/23	12	14.84	8	14.86	15.00	4	7,040	0.06%
2020/12/22	46	14.90	59	14.78	14.60	-13	7,008	-0.19%
2020/12/21	41	15.03	32	14.99	15.15	9	6,900	0.13%
2020/12/18	66.1	15.02	39	14.88	15.05	27.1	6,758	0.40%
2020/12/17	87	14.98	73	14.95	14.85	14	6,558	0.21%
2020/12/16	2	14.35	2	14.28	14.35	0	6,199	0.00%
2020/12/15	12	14.24	5	14.17	14.10	7	6,184	0.11%
2020/12/14	4	14.40	0	0.00	14.40	4	6,155	0.06%
2020/12/11	2	14.25	3	14.12	14.15	-1	6,124	-0.02%
2020/12/10	26	14.37	6	14.36	14.30	20	6,124	0.33%
2020/12/09	7	14.70	36	14.77	14.70	-29	6,031	-0.48%
2020/12/08	22	14.60	10	14.80	14.65	12	5,970	0.20%
2020/12/07	12	15.28	153	15.00	14.85	-141	5,900	-2.39%	大賣/鉅額交易
2020/12/04	20	14.51	36	14.45	14.65	-16	5,694	-0.28%
2020/12/03	172	14.71	9	14.37	14.25	163	5,445	2.99%	大買/鉅額交易
2020/12/02	52	14.63	42.1	14.68	15.00	9.9	5,057	0.20%
2020/12/01	3	13.05	10	13.20	13.65	-7	4,509	-0.16%
2020/11/30	0	0.00	2	13.40	13.20	-2	4,363	-0.05%
2020/11/27	5	12.86	0	0.00	12.95	5	4,207	0.12%
2020/11/26	1	12.70	6	12.77	12.80	-5	4,154	-0.12%
2020/11/25	9	12.66	7	12.68	12.60	2	4,120	0.05%
2020/11/24	16	12.83	23	12.85	12.60	-7	4,073	-0.17%
2020/11/23	24	12.36	10	12.37	12.35	14	3,774	0.37%
2020/11/20	0	0.00	1	12.10	12.15	-1	3,602	-0.03%
2020/11/19	1	11.80	0	0.00	11.80	1	3,577	0.03%
2020/11/18	0	0.00	1	11.80	11.90	-1	3,522	-0.03%
2020/11/17	6	11.68	6	11.72	11.70	0	3,460	0.00%
2020/11/16	2	11.75	32.1	11.72	11.75	-30.1	3,527	-0.85%
2020/11/13	4	11.30	0	0.00	11.30	4	3,405	0.12%
2020/11/12	6	11.20	0	0.00	11.30	6	3,412	0.18%
2020/11/10	22	11.48	2	11.50	11.45	20	3,445	0.58%
2020/11/06	1	11.20	0.1	11.05	11.15	0.9	3,354	0.03%
2020/11/04	0	0.00	2	11.23	11.05	-2	3,423	-0.06%
2020/11/03	5	11.00	5	11.10	11.10	0	3,426	0.00%
2020/11/02	1	10.95	2	11.00	11.00	-1	3,478	-0.03%
2020/10/29	5	11.20	5	11.15	11.20	0	3,513	0.00%
2020/10/28	2	11.35	0	0.00	11.35	2	3,543	0.06%
2020/10/27	27	11.69	20	11.59	11.50	7	3,574	0.20%
2020/10/26	2	11.30	1.5	11.30	11.30	0.6	3,471	0.02%
2020/10/23	0	11.40	2	11.35	11.45	-2	3,468	-0.06%
2020/10/22	3	11.30	1	11.45	11.30	2	3,503	0.06%
2020/10/20	1	11.60	0	0.00	11.55	1	3,569	0.03%
2020/10/19	8	11.63	0	0.00	11.60	8	3,593	0.22%
2020/10/16	13	11.98	13.2	11.84	11.80	-0.2	3,484	0.00%
2020/10/15	8	11.46	31	11.85	11.95	-23	3,391	-0.68%
2020/10/14	5	11.05	0	0.00	11.00	5	3,170	0.16%
2020/10/08	2	10.85	11	11.00	10.95	-9	3,241	-0.28%
2020/10/06	0	0.00	5	10.70	10.70	-5	3,361	-0.15%
2020/10/05	1	10.55	4	10.20	10.60	-3	3,403	-0.09%
2020/09/30	1	10.00	0	0.00	10.20	1	3,412	0.03%
2020/09/28	1	10.25	0	0.00	10.25	1	3,499	0.03%
2020/09/25	11	10.29	0	0.00	10.15	11	3,570	0.31%
2020/09/24	2	10.55	0	0.00	10.50	2	3,693	0.05%
2020/09/23	14	10.73	1	10.70	10.75	13	3,775	0.34%
2020/09/22	5	10.90	0	0.00	10.95	5	3,808	0.13%
2020/09/21	2	11.10	0	0.00	11.10	2	3,798	0.05%
2020/09/17	0	0.00	1	11.10	11.15	-1	3,807	-0.03%
2020/09/16	1	11.10	22	11.00	11.00	-21	3,812	-0.55%
2020/09/15	15	11.14	14	11.00	11.10	1	3,821	0.03%
2020/09/11	4	10.60	0	0.00	10.65	4	4,002	0.10%
2020/09/10	0	0.00	10	10.90	10.85	-10	3,997	-0.25%
2020/09/08	23	10.73	0	0.00	10.65	23	4,023	0.57%
2020/09/07	0	0.00	20	10.99	10.85	-20	4,042	-0.49%
2020/09/04	15	10.61	0	0.00	10.80	15	4,056	0.37%
2020/09/03	12	10.81	0	0.00	10.80	12	4,033	0.30%
2020/09/02	6	10.90	0	0.00	10.75	6	4,055	0.15%
2020/08/31	3	10.85	0	0.00	10.85	3	4,102	0.07%
2020/08/28	2	11.00	0	0.00	11.00	2	4,186	0.05%
2020/08/27	0	0.00	1	11.20	11.20	-1	4,198	-0.02%
2020/08/26	2	11.10	0	0.00	11.30	2	4,217	0.05%
2020/08/21	0	0.00	2	10.65	10.75	-2	4,367	-0.05%
2020/08/20	5	10.56	0	0.00	10.55	5	4,367	0.11%
2020/08/18	0	11.35	2	11.35	11.40	-2	4,299	-0.05%
2020/08/17	2	11.55	0	0.00	11.55	2	4,323	0.05%
2020/08/12	0	0.00	6	11.45	11.50	-6	4,271	-0.14%
2020/08/07	1	11.90	0	0.00	11.90	1	4,265	0.02%
2020/08/06	2	11.95	1	12.00	11.85	1	4,269	0.02%
2020/07/31	0	0.00	14	11.77	11.85	-14	4,594	-0.30%
2020/07/30	4	11.30	1	11.40	11.55	3	4,597	0.07%
2020/07/29	2	10.95	0	0.00	11.30	2	4,619	0.04%
2020/07/28	2	11.05	1	11.20	11.00	1	4,639	0.02%
2020/07/27	8	11.36	0	0.00	11.25	8	4,693	0.17%
2020/07/24	2	11.60	0	0.00	11.55	2	4,802	0.04%
2020/07/22	11	11.95	0	0.00	11.95	11	4,783	0.23%
2020/07/20	5	11.40	10	11.60	11.55	-5	5,041	-0.10%
2020/07/17	0	0.00	3	12.05	11.65	-3	5,064	-0.06%
2020/07/16	5	11.95	0	0.00	11.95	5	5,049	0.10%
2020/07/14	7	11.76	0	0.00	11.75	7	5,139	0.14%
2020/07/13	17	11.95	2	11.85	12.05	15	5,211	0.29%
2020/07/10	4.1	12.01	6	12.06	11.90	-1.9	5,187	-0.04%
2020/07/09	10	12.45	0	0.00	12.30	10	5,174	0.19%
2020/07/08	5	12.30	0	0.00	12.25	5	5,141	0.10%
2020/07/07	6	12.23	0	0.00	12.25	6	5,105	0.12%
2020/07/06	11	12.55	14	12.48	12.50	-3	5,096	-0.06%
2020/07/03	16	12.72	29	12.65	12.65	-13	5,081	-0.26%
2020/07/02	14	12.24	5	12.35	12.25	9	4,998	0.18%
2020/07/01	2	11.95	7	12.10	12.00	-5	4,900	-0.10%
2020/06/30	0	0.00	1	11.80	11.90	-1	4,860	-0.02%
2020/06/29	0.2	11.65	1	11.50	11.70	-0.8	4,973	-0.02%
2020/06/24	2	11.85	2	11.70	11.70	0	4,964	0.00%
2020/06/23	4	11.98	0	0.00	11.80	4	4,968	0.08%
2020/06/19	16	11.94	0	0.00	11.90	16	5,021	0.32%
2020/06/18	7	11.98	23	11.94	12.35	-16	4,862	-0.33%
2020/06/17	10	11.83	6	11.83	11.80	4	4,782	0.08%
2020/06/16	4	11.79	13	11.81	11.80	-9	4,799	-0.19%
2020/06/12	6	11.25	4	11.31	11.40	2	4,819	0.04%
2020/06/11	2	11.78	6	11.63	11.70	-4	4,832	-0.08%
2020/06/10	5	12.10	0	0.00	11.90	5	4,818	0.10%
2020/06/09	2	12.00	0	0.00	12.10	2	4,890	0.04%
2020/06/08	2	12.28	1	12.20	12.20	1	4,926	0.02%
2020/06/05	4	12.08	4	12.28	12.30	0	4,906	0.00%
2020/06/04	31	12.08	0	0.00	12.05	31	4,873	0.64%
2020/06/03	0	0.00	1	12.05	12.10	-1	4,815	-0.02%
2020/06/02	26	12.07	0	0.00	12.00	26	4,804	0.54%
2020/06/01	3	12.15	1	12.10	12.10	2	4,924	0.04%
2020/05/29	4	11.93	1	11.85	11.85	3	4,863	0.06%
2020/05/28	3	12.10	17	11.98	11.75	-14	4,826	-0.29%
2020/05/27	0	0.00	35	11.65	11.75	-35	4,777	-0.73%
2020/05/26	1	11.90	1	11.70	11.70	0	4,782	0.00%
2020/05/21	12	11.50	1	11.45	11.40	11	4,797	0.23%
2020/05/20	1	11.35	1	11.30	11.20	0	4,760	0.00%
2020/05/19	1	11.45	0	0.00	11.30	1	4,741	0.02%
2020/05/12	3	12.25	0	0.00	12.15	3	4,672	0.06%
2020/05/11	5	12.45	24	12.42	12.40	-19	4,636	-0.41%
2020/05/08	62	12.71	18	12.66	12.60	44	4,567	0.96%
2020/05/07	2	12.15	4	11.88	12.00	-2	4,307	-0.05%
2020/05/06	3	11.73	9	11.94	11.75	-6	4,292	-0.14%
2020/05/05	10	12.05	50	11.95	11.95	-40	4,264	-0.94%
2020/05/04	0	0.00	1	12.00	12.00	-1	4,298	-0.02%
2020/04/30	9	12.34	4	12.50	12.35	5	4,270	0.12%
2020/04/29	65	12.42	14	12.32	12.25	51	4,229	1.21%
2020/04/28	2	11.98	2	12.00	11.90	0	4,133	0.00%
2020/04/27	7	12.04	46	12.02	12.00	-39	4,184	-0.93%
2020/04/24	53	11.93	3	11.98	11.90	50	4,223	1.18%
2020/04/23	1	12.25	4	12.19	12.25	-3	4,130	-0.07%
2020/04/21	2	10.85	0	0.00	10.85	2	3,895	0.05%
2020/04/20	12	11.46	12	11.53	11.45	0	3,862	0.00%
2020/04/17	43	11.57	55	11.61	11.35	-12	3,884	-0.31%
2020/04/16	16	11.04	13	11.13	11.30	3	3,743	0.08%
2020/04/15	0	10.80	0	0.00	10.80	0	3,609	0.00%
2020/04/14	0	10.30	4	10.35	10.30	-4	3,605	-0.11%
2020/04/13	0	0.00	2	10.10	10.05	-2	3,592	-0.06%
2020/04/10	0	0.00	6	10.45	10.35	-6	3,591	-0.17%
2020/04/08	3	10.10	1	10.45	10.50	2	3,707	0.05%
2020/04/07	9	10.22	1	10.20	10.25	8	3,657	0.22%
2020/03/31	4	9.86	0	0.00	9.69	4	3,542	0.11%
2020/03/27	1	9.50	0	0.00	9.42	1	3,426	0.03%
2020/03/26	0	0.00	3	9.68	9.53	-3	3,439	-0.09%
2020/03/25	3	9.61	20	9.67	9.56	-17	3,470	-0.49%
2020/03/23	4	8.54	0	0.00	8.34	4	3,406	0.12%
2020/03/20	2	8.74	0	0.00	8.81	2	3,384	0.06%
2020/03/19	4	8.33	41.1	8.32	8.01	-37.1	3,359	-1.10%
2020/03/17	10	9.53	5	8.94	8.90	5	3,297	0.15%
2020/03/16	1	9.85	0	0.00	9.82	1	3,292	0.03%
2020/03/13	0	0.00	18	10.19	10.20	-18	3,247	-0.55%
2020/03/12	0	0.00	2	11.53	11.15	-2	3,170	-0.06%
2020/03/11	1	12.15	0	0.00	12.15	1	3,241	0.03%
2020/03/10	4	12.24	0	0.00	12.35	4	3,230	0.12%
2020/03/09	4	12.68	0	0.00	12.35	4	3,264	0.12%
2020/03/06	0	0.00	5	13.25	13.30	-5	3,237	-0.15%
2020/03/05	13	13.28	13	13.33	13.40	0	3,257	0.00%
2020/03/04	0	0.00	2	12.90	12.80	-2	3,125	-0.06%
2020/03/02	0	0.00	3	12.55	12.75	-3	3,202	-0.09%
2020/02/27	23	12.97	16	12.97	12.80	7	3,187	0.22%
2020/02/26	17	13.15	0	0.00	13.15	17	3,173	0.54%
2020/02/24	2	12.93	0	0.00	12.95	2	3,111	0.06%
2020/02/17	0	0.00	10	13.15	13.05	-10	3,388	-0.30%
2020/02/13	5	13.30	1	13.40	13.30	4	3,428	0.12%
2020/02/12	2	13.40	0	0.00	13.40	2	3,476	0.06%
2020/02/10	0	0.00	2	13.13	13.15	-2	3,529	-0.06%
2020/02/06	2	13.40	0	0.00	13.50	2	3,653	0.05%
2020/02/05	18	13.46	15	13.52	13.40	3	3,642	0.08%
2020/02/04	0	0.00	2	12.68	12.80	-2	3,548	-0.06%
2020/02/03	4	12.25	3	11.85	12.25	1	3,550	0.03%
2020/01/30	4	13.50	62	13.60	13.50	-58	3,452	-1.68%
2020/01/20	8	15.39	2	15.30	14.95	6	3,383	0.18%
2020/01/17	0	0.00	2	15.40	15.35	-2	3,311	-0.06%
2020/01/16	0	0.00	2	15.20	15.20	-2	3,301	-0.06%
2020/01/14	0	0.00	6	15.13	15.00	-6	3,276	-0.18%
2020/01/13	0	0.00	1	14.95	15.30	-1	3,257	-0.03%
2020/01/10	3	15.10	1	15.10	14.85	2	3,281	0.06%
2020/01/09	1	14.75	0	0.00	14.75	1	3,267	0.03%
2020/01/08	3	14.95	0	0.00	14.75	3	3,299	0.09%
2020/01/07	0	0.00	2	14.60	14.60	-2	3,265	-0.06%
2020/01/03	1	15.00	0	0.00	15.00	1	3,601	0.03%
2020/01/02	13	15.42	10	15.45	15.25	3	3,583	0.08%
2019/12/23	0	0.00	10	15.35	15.25	-10	3,724	-0.27%
2019/12/20	2	15.33	24	15.34	15.20	-22	3,719	-0.59%
2019/12/19	11	14.95	6	14.98	14.95	5	3,789	0.13%
2019/12/17	5	15.05	0	0.00	15.10	5	3,949	0.13%
2019/12/16	11	15.00	3	15.00	15.10	8	3,997	0.20%
2019/12/13	5	14.75	1	14.80	14.60	4	4,080	0.10%
2019/12/12	10	14.80	0	0.00	14.80	10	4,131	0.24%
2019/12/09	0	0.00	14.7	15.15	15.10	-14.7	4,619	-0.32%
2019/12/06	27	15.32	0	0.00	15.20	27	4,706	0.57%
2019/12/04	0	0.00	2	15.95	15.80	-2	4,646	-0.04%
2019/12/03	1	15.35	12	15.85	15.95	-11	4,633	-0.24%
2019/12/02	7	15.32	0	0.00	15.30	7	4,675	0.15%
2019/11/29	10	15.86	1	15.90	15.70	9	4,700	0.19%
2019/11/28	0	0.00	2	16.05	16.05	-2	4,861	-0.04%
2019/11/27	4	16.05	11	16.04	16.10	-7	5,212	-0.13%
2019/11/26	7	15.89	0	0.00	15.75	7	5,583	0.13%
2019/11/22	3	16.05	0	0.00	15.85	3	5,919	0.05%
2019/11/21	0	0.00	2	16.10	15.90	-2	6,097	-0.03%
2019/11/20	4	15.75	6	15.85	15.90	-2	6,359	-0.03%
2019/11/19	10	16.09	2	16.00	16.00	8	6,519	0.12%
2019/11/18	8	15.48	1	15.50	15.75	7	6,606	0.11%
2019/11/15	0	0.00	8	15.18	15.30	-8	6,786	-0.12%
2019/11/14	18	14.95	5	14.95	14.95	13	7,293	0.18%
2019/11/13	1	15.10	8	14.91	15.10	-7	7,387	-0.09%
2019/11/12	2	14.70	6	14.85	14.65	-4	7,575	-0.05%
2019/11/11	16	14.70	5	15.05	14.55	11	7,736	0.14%
2019/11/08	0.3	15.10	0	0.00	15.20	0.3	7,774	0.00%
2019/11/07	3	15.00	2	15.20	15.45	1	7,983	0.01%
2019/11/06	0	0.00	7	15.31	15.25	-7	8,107	-0.09%
2019/11/05	0	0.00	9	16.04	16.05	-9	8,027	-0.11%
2019/11/04	10	16.35	5	16.20	16.10	5	8,057	0.06%
2019/11/01	2	16.20	0	0.00	16.20	2	8,226	0.02%
2019/10/31	6	16.30	0	0.00	16.40	6	8,334	0.07%
2019/10/29	2	16.23	0	0.00	16.15	2	8,328	0.02%
2019/10/28	2	16.30	0	0.00	16.30	2	8,370	0.02%
2019/10/25	2	16.30	0	0.00	16.50	2	8,429	0.02%
2019/10/24	0	0.00	2	16.35	16.35	-2	8,454	-0.02%
2019/10/22	3	16.10	0	0.00	16.05	3	8,679	0.03%
2019/10/21	0	0.00	2	16.03	16.05	-2	8,711	-0.02%
2019/10/18	10	16.21	3	16.33	16.05	7	8,739	0.08%
2019/10/17	3	15.97	0	0.00	15.95	3	8,777	0.03%
2019/10/16	5	16.15	0	0.00	15.95	5	8,778	0.06%
2019/10/14	7	16.24	18.4	16.22	15.95	-11.4	8,814	-0.13%
2019/10/09	25	16.05	1	16.80	16.00	24	8,838	0.27%
2019/10/08	0	0.00	2	17.30	17.30	-2	8,714	-0.02%
2019/10/07	0.2	17.40	0	0.00	17.45	0.2	8,875	0.00%
2019/10/04	3	17.75	1	17.55	17.55	2	8,956	0.02%
2019/10/03	0	0.00	10	17.65	17.80	-10	9,111	-0.11%
2019/10/02	7	17.58	10	17.45	17.45	-3	9,082	-0.03%
2019/10/01	2	17.50	5	17.40	17.35	-3	9,072	-0.03%
2019/09/27	2	17.60	13	17.73	17.40	-11	9,028	-0.12%
2019/09/26	5	18.25	3	18.27	18.00	2	8,932	0.02%
2019/09/25	12	18.21	12	18.20	18.15	0	8,918	0.00%
2019/09/24	32	18.72	18	18.78	18.30	14	8,980	0.16%
2019/09/23	3	18.67	6	18.48	18.75	-3	8,829	-0.03%
2019/09/20	0	0.00	0.6	18.30	18.30	-0.6	8,741	-0.01%
2019/09/19	19	18.53	18	18.47	18.45	1	8,677	0.01%
2019/09/18	26	18.77	21	18.65	18.55	5	8,635	0.06%
2019/09/17	2	18.48	11	18.31	18.65	-9	8,533	-0.11%
2019/09/16	21	18.30	6	18.52	18.20	15	8,473	0.18%
2019/09/12	47	18.95	55	18.89	18.65	-8	8,453	-0.09%
2019/09/11	0	0.00	17	18.10	18.25	-17	8,047	-0.21%
2019/09/10	12	18.43	7	18.32	18.00	5	8,001	0.06%
2019/09/09	4	18.33	32	18.32	18.40	-28	7,886	-0.36%
2019/09/06	0	0.00	8	18.38	18.30	-8	7,857	-0.10%
2019/09/05	1	18.30	1	18.35	18.20	0	7,801	0.00%
2019/09/04	12	18.34	10	18.20	18.20	2	7,761	0.03%
2019/09/03	4	18.21	1	18.15	18.10	3	7,700	0.04%
2019/09/02	11	18.16	24	18.24	18.35	-13	7,654	-0.17%
2019/08/30	83	18.97	83	19.08	18.55	0	7,474	0.00%
2019/08/29	36	18.71	24	18.78	19.00	12	7,108	0.17%
2019/08/28	6	17.90	17	18.05	17.75	-11	6,666	-0.17%
2019/08/27	11	18.41	11	18.40	18.30	0	6,461	0.00%
2019/08/26	14	18.17	10	18.13	18.20	4	6,306	0.06%
2019/08/23	22	18.38	23	18.45	18.45	-1	6,118	-0.02%
2019/08/22	13	18.08	7	18.08	18.15	6	5,847	0.10%
2019/08/21	13	17.94	7	17.81	17.95	6	5,674	0.11%
2019/08/20	9	17.96	14	17.76	17.65	-5	5,477	-0.09%
2019/08/19	51	17.72	42	17.76	17.80	9	5,252	0.17%
2019/08/16	18	17.09	4	17.05	16.95	14	4,986	0.28%
2019/08/15	33	16.97	61.7	16.83	17.00	-28.7	4,869	-0.59%
2019/08/14	7	16.86	43	16.87	16.85	-36	4,660	-0.77%
2019/08/13	3	16.52	29	16.47	16.50	-26	4,530	-0.57%
2019/08/12	12	16.51	7	16.46	16.25	5	4,451	0.11%
2019/08/08	11	16.14	11	16.25	16.20	0	4,229	0.00%
2019/08/07	6	15.88	12	15.56	15.70	-6	4,119	-0.15%
2019/08/06	10	14.93	17	15.16	15.25	-7	4,157	-0.17%
2019/08/05	55	15.92	88	16.26	15.55	-33	4,153	-0.79%
2019/08/02	17	15.92	13	15.90	15.90	4	4,055	0.10%
2019/08/01	50	15.52	4	15.55	15.55	46	3,981	1.16%
2019/07/31	4	15.58	2	15.50	15.55	2	3,983	0.05%
2019/07/30	19	15.55	87.7	15.60	15.60	-68.7	3,978	-1.73%
2019/07/29	26	16.04	43	15.97	16.10	-17	3,930	-0.43%
2019/07/26	20	15.75	1	15.60	15.90	19	3,855	0.49%
2019/07/25	91	16.04	5	15.88	15.70	86	3,794	2.27%
2019/07/24	0	0.00	3	15.78	15.65	-3	3,630	-0.08%
2019/07/23	8	15.46	8	15.64	15.35	0	3,598	0.00%
2019/07/22	21	15.47	0	0.00	15.60	21	3,567	0.59%
2019/07/19	35	15.58	22	15.61	15.60	13	3,657	0.36%
2019/07/18	6	15.16	1	15.20	15.15	5	3,589	0.14%
2019/07/17	5	15.33	29	15.38	15.35	-24	3,608	-0.67%
2019/07/16	0	0.00	2	15.50	15.50	-2	3,690	-0.05%
2019/07/15	2	15.88	10	15.79	15.55	-8	3,692	-0.22%
2019/07/12	6	15.48	1	15.55	15.50	5	3,659	0.14%
2019/07/11	30	15.33	5	15.42	15.35	25	3,594	0.70%
2019/07/10	1	15.20	1	14.90	14.85	0	3,475	0.00%
2019/07/09	10	14.83	1	14.90	14.90	9	3,498	0.26%
2019/07/05	2	14.30	0	0.00	14.40	2	3,769	0.05%
2019/07/04	2	14.40	1	14.40	14.40	1	4,030	0.02%
2019/07/02	5	14.60	1	14.70	14.65	4	4,427	0.09%
2019/07/01	1	14.70	2	14.60	14.90	-1	4,471	-0.02%
2019/06/28	2	14.60	5	14.50	14.30	-3	4,444	-0.07%
2019/06/27	0	0.00	1	14.25	14.20	-1	4,598	-0.02%
2019/06/25	4	14.25	0	0.00	14.25	4	4,946	0.08%
2019/06/21	5	14.47	1	14.80	14.40	4	5,351	0.07%
2019/06/20	13	14.88	11.4	14.99	14.90	1.6	5,540	0.03%
2019/06/19	0	0.00	1	14.50	14.45	-1	5,482	-0.02%
2019/06/18	1	14.15	6	14.25	14.20	-5	5,504	-0.09%
2019/06/17	0	0.00	0	14.15	14.25	0	5,523	0.00%
2019/06/14	7	14.34	0	0.00	14.25	7	5,570	0.13%
2019/06/13	5	14.45	0	0.00	14.40	5	5,681	0.09%
2019/06/11	0	0.00	1	14.95	14.70	-1	6,041	-0.02%
2019/06/04	1	14.50	0	0.00	14.60	1	6,367	0.02%
2019/05/28	0	0.00	5	14.20	14.40	-5	6,444	-0.08%
2019/05/24	1	13.95	0	0.00	14.00	1	6,604	0.02%
2019/05/23	5	14.11	9	14.29	13.85	-4	6,603	-0.06%
2019/05/22	10	13.95	0	0.00	14.20	10	6,318	0.16%
2019/05/16	0	0.00	28	14.10	13.90	-28	6,467	-0.43%
2019/05/15	1	14.30	15	14.15	14.15	-14	6,486	-0.22%
2019/05/14	7	13.71	1	13.80	13.80	6	6,587	0.09%
2019/05/13	5	13.90	6	13.65	13.70	-1	6,587	-0.02%
2019/05/10	5	14.64	0	0.00	14.15	5	6,535	0.08%
2019/05/09	10	14.90	2	15.00	14.90	8	6,436	0.12%
2019/05/08	0	0.00	34	15.12	15.25	-34	6,385	-0.53%
2019/05/07	0	0.00	1	15.50	15.45	-1	6,383	-0.02%
2019/05/06	6	15.61	8	15.55	15.45	-2	6,377	-0.03%
2019/05/03	1	15.80	1	16.00	15.95	0	6,356	0.00%
2019/05/02	1	15.70	12	15.70	15.70	-11	6,340	-0.17%
2019/04/30	6	15.79	9	15.82	16.00	-3	6,338	-0.05%
2019/04/29	7	15.59	237	15.38	15.60	-230	6,337	-3.63%	大賣/鉅額交易
2019/04/26	4	15.75	3	15.70	15.85	1	6,292	0.02%
2019/04/25	9	15.88	4	16.43	16.00	5	6,249	0.08%
2019/04/24	12	16.56	2	16.70	16.50	10	6,127	0.16%
2019/04/23	15	16.75	8	16.72	16.80	7	6,085	0.12%
2019/04/22	1	17.20	22	17.17	17.05	-21	6,054	-0.35%
2019/04/18	0	0.00	115	16.48	16.30	-115	5,908	-1.95%	大賣/鉅額交易
2019/04/17	3	16.38	44	16.40	16.35	-41	5,789	-0.71%
2019/04/16	0	16.25	1	16.40	16.35	-1	5,718	-0.02%
2019/04/15	11	16.17	12.2	16.18	16.30	-1.2	5,664	-0.02%
2019/04/12	49	16.50	64	16.79	15.85	-15	5,538	-0.27%
2019/04/11	20	17.12	6	17.37	17.10	14	5,264	0.27%
2019/04/10	48	17.47	10	17.44	17.50	38	5,064	0.75%
2019/04/09	0	0.00	35	16.91	17.05	-35	4,794	-0.73%
2019/04/08	13	16.12	6	16.48	16.50	7	4,518	0.15%
2019/04/03	14	16.03	23	15.83	16.10	-9	4,359	-0.21%
2019/04/02	3	15.83	0	0.00	15.85	3	4,295	0.07%
2019/04/01	32	15.81	15	15.97	15.80	17	4,216	0.40%
2019/03/29	41	16.24	57.2	16.00	15.90	-16.2	4,027	-0.40%
2019/03/28	10.7	16.10	8	16.29	16.20	2.7	3,821	0.07%
2019/03/27	24.7	15.79	14	16.03	15.90	10.7	3,668	0.29%
2019/03/26	16	15.74	17	15.56	16.10	-1	3,533	-0.03%
2019/03/25	2	15.28	3	15.60	15.05	-1	3,254	-0.03%
2019/03/22	4	14.70	0	0.00	14.50	4	3,050	0.13%
2019/03/21	4	14.75	5	14.70	14.70	-1	3,007	-0.03%
2019/03/20	10	15.00	9	14.85	14.85	1	3,008	0.03%
2019/03/19	2	14.75	20	14.75	14.75	-18	2,993	-0.60%
2019/03/18	30	15.00	10	15.30	14.90	20	2,952	0.68%
2019/03/15	15	15.19	5	15.10	14.95	10	2,834	0.35%
2019/03/14	0	0.00	6	14.20	14.65	-6	2,557	-0.23%
2019/03/13	47	14.31	5	14.20	14.25	42	2,503	1.68%
2019/03/12	30	14.78	17	14.78	14.55	13	2,503	0.52%
2019/03/11	23	14.06	0	0.00	13.90	23	2,460	0.93%
2019/03/08	10	13.50	0	0.00	13.60	10	2,421	0.41%
2019/03/07	12	13.61	0	0.00	13.45	12	2,455	0.49%
2019/03/06	4	13.75	1	13.80	13.80	3	2,457	0.12%
2019/03/05	4	14.00	1	14.10	13.85	3	2,467	0.12%
2019/03/04	55	13.96	0	0.00	13.90	55	2,486	2.21%
2019/02/27	45	14.44	0	0.00	14.20	45	2,530	1.78%
2019/02/26	17	14.19	20	14.35	14.10	-3	2,496	-0.12%
2019/02/25	6	14.63	2.4	14.39	14.65	3.6	2,409	0.15%
2019/02/22	1	13.85	18	13.85	13.70	-17	2,313	-0.73%
2019/02/18	0	0.00	10	13.60	13.60	-10	2,382	-0.42%
2019/02/15	4	13.89	1	14.10	14.00	3	2,337	0.13%
2019/02/14	89	13.55	0	0.00	13.60	89	2,240	3.97%
2019/02/13	8	13.95	0.7	13.60	13.70	7.3	2,261	0.32%
2019/02/12	30	13.27	2.6	13.34	13.60	27.4	2,123	1.29%
2019/02/11	5	12.34	3	12.37	12.40	2	2,025	0.10%
2019/01/25	2	12.25	0	0.00	12.25	2	2,303	0.09%
2019/01/21	10	12.30	0	0.00	12.35	10	2,569	0.39%
2019/01/18	0	0.00	10.6	12.64	12.65	-10.6	2,578	-0.41%
2019/01/17	0.9	12.20	0	0.00	12.25	0.9	2,626	0.03%
2019/01/16	1	12.25	0	0.00	12.20	1	2,758	0.04%
2019/01/14	0.4	12.35	1	12.25	12.45	-0.6	3,127	-0.02%
2019/01/11	0	0.00	16.7	12.60	12.70	-16.7	3,224	-0.52%
2019/01/07	0	0.00	62	12.08	12.30	-62	3,956	-1.57%
2019/01/02	0	0.00	2	12.05	12.05	-2	4,743	-0.04%
2018/12/28	1	11.70	1	11.70	11.80	0	5,283	0.00%
2018/12/27	0	0.00	1	12.05	11.85	-1	5,593	-0.02%
2018/12/26	2.2	11.80	0	0.00	11.80	2.2	5,659	0.04%
2018/12/25	0.1	11.90	0	0.00	11.90	0.1	5,693	0.00%
2018/12/21	0	0.00	10.5	12.17	12.40	-10.5	5,758	-0.18%
2018/12/19	0	0.00	1	12.60	12.50	-1	5,939	-0.02%
2018/12/18	60	12.51	0	0.00	12.45	60	5,952	1.01%
2018/12/17	0	0.00	1	12.50	12.55	-1	5,961	-0.02%
2018/12/14	0	0.00	5.4	12.49	12.40	-5.4	5,999	-0.09%
2018/12/13	0	0.00	12	12.62	12.55	-12	6,021	-0.20%
2018/12/11	0	0.00	5	12.25	12.25	-5	6,019	-0.08%
2018/12/07	1	12.40	22	12.55	12.45	-21	6,105	-0.34%
2018/12/06	0	0.00	19	12.58	12.15	-19	6,146	-0.31%
2018/12/05	10.7	12.23	15	12.08	12.70	-4.3	6,111	-0.07%
2018/12/04	50.1	12.67	134.2	12.88	12.90	-84.1	6,048	-1.39%	大賣/
2018/12/03	0	0.00	3.4	11.75	11.75	-3.4	5,846	-0.06%
2018/11/21	50	7.33	0	0.00	7.35	50	5,869	0.85%
2018/11/20	83	7.50	0	0.00	7.45	83	5,854	1.42%
2018/11/15	1	7.33	1	7.38	7.40	0	5,877	0.00%
2018/11/12	0	0.00	5	7.80	7.80	-5	5,870	-0.09%
2018/11/08	1	7.99	1	7.85	7.80	0	5,924	0.00%
2018/11/07	1	7.84	0	0.00	7.90	1	5,917	0.02%
2018/11/06	12	8.12	0	0.00	7.90	12	5,979	0.20%
2018/11/05	0	0.00	2	7.84	7.84	-2	5,940	-0.03%
2018/10/30	0	0.00	3	6.85	6.77	-3	6,229	-0.05%
2018/10/25	43	6.93	20	7.10	6.88	23	6,157	0.37%
2018/10/24	3	7.79	0	0.00	7.60	3	5,995	0.05%
2018/10/23	15	7.88	5	7.89	7.78	10	5,980	0.17%
2018/10/22	46	7.86	20	7.88	7.85	26	5,980	0.43%
2018/10/19	22	8.12	0	0.00	7.99	22	5,926	0.37%
2018/10/18	2	8.45	20	8.44	8.52	-18	5,798	-0.31%
2018/10/17	6	8.73	7	8.69	8.62	-1	5,781	-0.02%
2018/10/16	2	8.82	8	8.71	8.74	-6	5,819	-0.10%
2018/10/15	31	8.33	7	8.26	8.68	24	5,795	0.41%
2018/10/12	25	8.55	3	8.73	8.65	22	5,787	0.38%
2018/10/11	10	8.98	30	8.98	8.98	-20	5,742	-0.35%
2018/10/09	3	9.99	0	0.00	9.97	3	5,893	0.05%
2018/10/08	14	10.49	7	10.28	10.30	7	6,220	0.11%
2018/10/05	4	10.63	12	10.76	10.70	-8	6,270	-0.13%
2018/10/04	59	11.39	14	11.51	11.30	45	6,077	0.74%
2018/10/03	23	12.07	37	12.41	12.00	-14	5,960	-0.23%
2018/10/02	22	11.73	34	12.25	12.50	-12	5,819	-0.21%
2018/10/01	22	11.58	1	11.60	11.50	21	5,625	0.37%
2018/09/28	8	11.36	18	11.36	11.20	-10	5,497	-0.18%
2018/09/27	241	11.68	186	11.26	11.40	55	5,304	1.04%	大買/大賣/
2018/09/26	162	11.30	91	11.09	11.30	71	4,790	1.48%	大買/
2018/09/25	100	10.31	0	0.00	10.30	100	4,541	2.20%
2018/09/21	1	10.00	1	9.89	9.92	0	4,534	0.00%
2018/09/20	1	10.00	0	0.00	9.89	1	4,568	0.02%
2018/09/19	0	0.00	40	10.00	10.00	-40	4,598	-0.87%
2018/09/18	21	10.02	0	0.00	10.00	21	4,610	0.46%
2018/09/17	2	10.60	0	0.00	10.45	2	4,633	0.04%
2018/09/14	40	10.52	0	0.00	10.60	40	4,725	0.85%
2018/09/12	72	9.93	0	0.00	9.93	72	4,707	1.53%
2018/09/11	0	0.00	5	10.10	10.10	-5	4,723	-0.11%
2018/09/10	10	9.74	0	0.00	9.37	10	4,691	0.21%
2018/09/06	5	9.75	0	0.00	9.98	5	4,722	0.11%
2018/09/05	10	9.78	36	9.58	9.67	-26	4,828	-0.54%
2018/09/04	3	10.00	0	0.00	9.99	3	4,847	0.06%
2018/09/03	2	10.35	0	0.00	10.10	2	4,980	0.04%
2018/08/31	0	0.00	10	10.33	10.35	-10	5,074	-0.20%
2018/08/28	10	10.45	0	0.00	10.35	10	5,480	0.18%
2018/08/22	0	0.00	100	10.22	10.40	-100	6,594	-1.52%
2018/08/21	0	0.00	5	10.25	10.30	-5	6,642	-0.08%
2018/08/20	1	10.30	0	0.00	10.25	1	6,635	0.02%
2018/08/16	0	0.00	1	10.35	10.50	-1	6,584	-0.02%
2018/08/14	0	0.00	1	10.45	10.40	-1	6,503	-0.02%
2018/08/13	2	10.28	13	10.12	10.45	-11	6,475	-0.17%
2018/08/10	0	0.00	2	10.75	10.65	-2	6,390	-0.03%
2018/08/09	10	11.15	9	11.06	10.95	1	6,358	0.02%
2018/08/08	47	11.09	3	10.95	11.05	44	6,357	0.69%
2018/08/06	6	10.94	7	10.63	11.00	-1	6,114	-0.02%
2018/08/03	6	10.09	0	0.00	10.10	6	5,991	0.10%
2018/07/31	0	0.00	5	10.40	10.35	-5	5,921	-0.08%
2018/07/30	0	0.00	2	10.20	10.25	-2	5,907	-0.03%
2018/07/26	3	10.40	2	10.25	10.20	1	5,871	0.02%
2018/07/24	5	10.20	0	0.00	10.30	5	5,821	0.09%
2018/07/23	12	10.48	1	10.40	10.20	11	5,801	0.19%
2018/07/20	65	10.81	0	0.00	10.65	65	5,735	1.13%
2018/07/19	22	10.65	10	10.70	10.70	12	5,692	0.21%
2018/07/18	7	11.21	13	11.32	11.05	-6	5,578	-0.11%
2018/07/17	34	11.84	4	11.73	11.65	30	5,430	0.55%
2018/07/16	52	11.73	14	11.50	11.90	38	5,096	0.75%
2018/07/12	2	10.85	1	10.80	10.80	1	4,529	0.02%
2018/07/11	0	0.00	2	10.70	10.80	-2	4,484	-0.04%
2018/07/10	0	0.00	9	10.87	10.80	-9	4,425	-0.20%
2018/07/09	4	10.60	3	10.78	10.80	1	4,279	0.02%
2018/06/29	0	0.00	1	10.20	10.15	-1	3,924	-0.03%
2018/06/27	0	0.00	6	9.99	9.91	-6	3,809	-0.16%
2018/06/26	0	0.00	1	10.00	10.05	-1	3,780	-0.03%
2018/06/25	4	10.58	7	10.52	10.35	-3	3,702	-0.08%
2018/06/22	5	10.28	4	10.45	10.35	1	3,560	0.03%
2018/06/21	1	9.86	0	0.00	9.94	1	3,459	0.03%
2018/06/14	1	9.70	0	0.00	9.72	1	3,376	0.03%
2018/06/13	4	10.10	0	0.00	10.00	4	3,319	0.12%
2018/06/12	9	9.83	5	9.76	9.70	4	3,210	0.12%
2018/06/11	0	0.00	2	9.87	9.90	-2	3,108	-0.06%
2018/06/08	11	10.30	6	10.13	10.10	5	2,953	0.17%
2018/06/07	3	10.70	53	10.99	10.60	-50	2,794	-1.79%
2018/06/06	9	10.40	17	10.40	10.40	-8	2,613	-0.31%
2018/06/05	5	11.10	0	0.00	10.70	5	2,513	0.20%
2018/06/04	8	10.22	45	10.30	11.15	-37	2,354	-1.57%
2018/06/01	52	10.79	19	10.31	10.25	33	2,057	1.60%
2018/05/31	25	10.50	2	10.50	10.50	23	1,723	1.33%
2018/05/30	35	9.38	5	9.44	9.55	30	1,379	2.17%
2018/05/16	0	0.00	10	7.57	7.66	-10	971	-1.03%
2018/05/11	10	8.13	0	0.00	8.11	10	959	1.04%
2018/05/07	0	0.00	5	8.06	8.07	-5	979	-0.51%
2018/04/25	7	8.18	0	0.00	8.16	7	1,017	0.69%
2018/04/09	0	0.00	5	8.79	8.74	-5	1,023	-0.49%
2018/02/26	0	0.00	2	9.04	8.95	-2	1,746	-0.11%
2018/02/09	2	8.00	1	8.01	8.04	1	2,269	0.04%
2018/01/30	0	0.00	10	9.14	9.17	-10	2,225	-0.45%
2018/01/29	10	9.26	0	0.00	9.20	10	2,228	0.45%
2018/01/26	0	0.00	1	9.20	9.22	-1	2,226	-0.04%
2018/01/24	0	0.00	4	9.25	9.24	-4	2,274	-0.18%
2018/01/19	1	9.18	0	0.00	9.19	1	2,298	0.04%
2018/01/09	1	9.36	5	9.46	9.35	-4	2,223	-0.18%
2018/01/05	1	9.40	0	0.00	9.39	1	2,207	0.05%
2018/01/03	5	9.40	0	0.00	9.37	5	2,195	0.23%
2018/01/02	1	9.35	0	0.00	9.38	1	2,191	0.05%