華泰 (2329)-凱基-中港券商分點個股進出

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
59.6
漲跌
▼1.4
漲幅
-2.30%
成交量
7,974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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/09	27	59.62	8	61.08	59.60	19	32,183	0.06%
2024/05/08	12	60.93	34	61.18	61.00	-22	32,508	-0.07%
2024/05/07	24	61.43	0	0.00	61.60	24	33,032	0.07%
2024/05/06	34.1	61.93	1	62.50	60.90	33.1	33,190	0.10%
2024/05/03	8	63.18	8	61.98	61.70	0	33,592	0.00%
2024/05/02	1	62.70	0	0.00	62.80	1	34,018	0.00%
2024/04/30	13	64.10	12	64.50	64.10	1	34,288	0.00%
2024/04/29	1.1	64.52	10	64.70	64.70	-8.9	34,831	-0.03%
2024/04/26	0.5	63.10	0	0.00	62.90	0.5	36,360	0.00%
2024/04/25	6	62.93	55	61.24	62.60	-49	37,672	-0.13%
2024/04/24	14.6	62.52	31	62.20	62.50	-16.5	38,074	-0.04%
2024/04/23	53	59.69	1	59.50	60.10	52	38,862	0.13%
2024/04/22	5.2	60.30	9	59.23	58.40	-3.8	39,794	-0.01%
2024/04/19	15	65.46	9	66.38	64.60	6	39,505	0.02%
2024/04/18	23	68.92	20	69.20	67.60	3	39,578	0.01%
2024/04/17	2	69.80	12.6	69.48	70.10	-10.6	39,749	-0.03%
2024/04/16	7	64.06	12	65.59	63.80	-5	39,760	-0.01%
2024/04/15	1	68.70	42	67.33	68.70	-41	39,849	-0.10%
2024/04/12	19	68.25	44	68.36	67.70	-25	39,702	-0.06%
2024/04/11	34	69.99	10	70.09	69.20	24	39,507	0.06%
2024/04/10	102	68.13	28	68.49	69.70	74	38,744	0.19%	大買/
2024/04/09	4.4	65.00	0	0.00	64.80	4.4	37,946	0.01%
2024/04/08	9	66.69	0	0.00	66.30	9	37,819	0.02%
2024/04/03	0.2	64.80	2	65.10	65.20	-1.8	37,746	0.00%
2024/04/02	10	65.44	3	65.60	65.50	7	37,755	0.02%
2024/04/01	1	67.10	2	66.50	66.10	-1	37,832	0.00%
2024/03/28	5	66.04	4.7	65.84	65.40	0.3	37,812	0.00%
2024/03/27	0	0.00	5	66.60	66.40	-5	37,778	-0.01%
2024/03/26	5	66.44	40.4	67.60	65.90	-35.4	37,839	-0.09%
2024/03/25	2.1	68.36	14	68.39	68.20	-12	37,583	-0.03%
2024/03/22	25	70.04	43	69.87	68.70	-18	37,745	-0.05%
2024/03/21	9.1	69.02	3	69.07	68.60	6.1	37,517	0.02%
2024/03/20	68.2	69.38	132	68.59	69.20	-63.8	37,717	-0.17%	大賣/
2024/03/19	21.1	69.14	9	69.09	68.60	12.1	37,982	0.03%
2024/03/18	115.2	70.77	24	70.02	71.00	91.1	37,687	0.24%	大買/
2024/03/15	9	65.42	4	65.43	65.00	5	37,075	0.01%
2024/03/14	12	65.08	76	65.26	64.90	-64	37,195	-0.17%
2024/03/13	19.3	66.61	18	65.94	66.20	1.3	37,689	0.00%
2024/03/12	3	68.07	2	67.90	67.80	1	37,976	0.00%
2024/03/11	9	67.92	26	68.44	68.00	-17	38,606	-0.04%
2024/03/08	31	68.79	32.2	68.96	67.30	-1.2	39,814	0.00%
2024/03/07	31.2	69.24	23.2	68.85	68.30	7.9	41,145	0.02%
2024/03/06	23	71.30	11.2	71.63	70.10	11.9	42,862	0.03%
2024/03/05	16.1	71.56	7	71.79	71.40	9.1	45,935	0.02%
2024/03/04	25	72.86	32.1	71.57	71.00	-7.1	47,851	-0.01%
2024/03/01	43.4	72.38	41	72.29	71.40	2.4	49,003	0.00%
2024/02/29	35.2	73.14	12	72.99	72.40	23.2	48,764	0.05%
2024/02/27	68.4	72.51	58	72.14	71.90	10.4	48,072	0.02%
2024/02/26	56.3	75.47	30	74.58	74.20	26.3	47,394	0.06%
2024/02/23	73.5	81.33	84.2	82.79	77.10	-10.6	46,942	-0.02%
2024/02/22	938	85.22	877.5	85.71	82.80	60.5	44,967	0.13%	大買/大賣/
2024/02/21	333.4	80.46	376	79.88	81.60	-42.7	42,907	-0.10%	大買/大賣/
2024/02/20	47	74.62	37	75.66	74.20	10	41,744	0.02%
2024/02/19	401	71.83	338.1	72.27	74.90	62.9	42,514	0.15%	大買/大賣/
2024/02/16	24	73.07	100	75.83	77.40	-76	41,516	-0.18%
2024/02/15	52	68.41	100.2	68.98	70.40	-48.2	41,053	-0.12%
2024/02/05	21.3	64.41	15	64.23	64.00	6.3	40,532	0.02%
2024/02/02	40	64.94	12	64.74	64.60	28	40,662	0.07%
2024/02/01	68	64.44	46.1	64.23	64.10	21.9	41,656	0.05%
2024/01/31	33	63.29	30	63.74	63.70	3	43,155	0.01%
2024/01/30	76.2	62.10	25.1	62.77	63.50	51.2	42,833	0.12%
2024/01/29	26	60.44	28	60.70	61.20	-2	42,493	0.00%
2024/01/26	25	61.70	21	60.97	60.50	4	42,731	0.01%
2024/01/25	23	62.82	20	63.08	63.20	3	42,491	0.01%
2024/01/24	19	62.92	5	63.00	62.70	14	42,048	0.03%
2024/01/23	18	63.16	23	63.02	62.70	-5	41,855	-0.01%
2024/01/22	180	64.24	349.5	64.66	64.40	-169.5	41,336	-0.41%	大買/大賣/鉅額交易
2024/01/19	83.5	62.55	94	62.68	62.20	-10.5	39,919	-0.03%
2024/01/18	6	58.93	44.3	59.57	58.90	-38.3	38,710	-0.10%
2024/01/17	35.4	60.24	32	59.86	59.80	3.4	38,324	0.01%
2024/01/16	125	59.52	26	60.06	60.30	99	37,521	0.26%	大買/
2024/01/15	4	58.15	5	58.04	57.90	-1	36,513	0.00%
2024/01/12	25.1	57.32	124	56.78	57.40	-99	36,359	-0.27%	大賣/
2024/01/11	26.2	56.24	16	56.67	57.50	10.2	35,996	0.03%
2024/01/10	180.1	55.34	13	55.77	55.70	167.1	35,326	0.47%	大買/鉅額交易
2024/01/09	5	53.90	1	53.50	53.50	4	34,873	0.01%
2024/01/08	8	54.30	0	0.00	53.00	8	34,613	0.02%
2024/01/05	10	54.19	3	53.63	54.20	7	34,721	0.02%
2024/01/03	0	0.00	0.3	53.80	53.30	-0.3	35,051	0.00%
2024/01/02	6	53.60	2	53.75	54.00	4	35,501	0.01%
2023/12/29	19	54.54	11	54.20	54.50	8	35,582	0.02%
2023/12/27	1	54.90	4	54.73	54.70	-3	35,887	-0.01%
2023/12/26	2	55.50	1	55.50	55.60	1	36,254	0.00%
2023/12/25	2	56.10	1	55.70	55.10	1	36,387	0.00%
2023/12/22	1	56.20	3	55.67	55.20	-2	36,387	-0.01%
2023/12/21	3	55.20	4	55.38	55.20	-1	36,415	0.00%
2023/12/20	5	56.50	6	56.73	56.60	-1	36,337	0.00%
2023/12/19	7	57.14	7	56.29	56.40	0	36,401	0.00%
2023/12/18	11	58.54	5	58.20	57.60	6	36,228	0.02%
2023/12/15	3.1	59.75	15	59.96	58.50	-11.9	36,250	-0.03%
2023/12/14	70	61.95	45	60.96	60.60	25	35,925	0.07%
2023/12/13	9.2	61.31	3	60.60	61.60	6.2	35,431	0.02%
2023/12/12	10	60.85	12	61.25	60.20	-2	35,312	-0.01%
2023/12/11	5	60.46	6	60.73	60.50	-1	35,038	0.00%
2023/12/08	21.1	61.27	14	61.17	60.60	7.1	34,812	0.02%
2023/12/07	8	61.83	7	62.19	61.50	1	34,263	0.00%
2023/12/06	53	63.49	146.9	63.77	62.30	-93.9	33,966	-0.28%	大賣/
2023/12/05	35	64.05	43.1	63.51	63.70	-8.1	33,394	-0.02%
2023/12/04	38.1	66.04	28	66.09	64.90	10.1	32,104	0.03%
2023/12/01	29	61.35	68	61.79	64.00	-39	30,362	-0.13%
2023/11/30	119.1	59.30	396	59.76	59.30	-276.9	28,309	-0.98%	大買/大賣/鉅額交易
2023/11/29	338	57.99	48	56.38	58.30	290	25,051	1.16%	大買/鉅額交易
2023/11/28	98	51.54	57.8	51.58	53.00	40.2	23,339	0.17%
2023/11/27	6	48.45	6	48.75	48.25	0	22,453	0.00%
2023/11/24	5	47.97	14	48.34	47.80	-9	22,408	-0.04%
2023/11/22	7.3	48.84	133	48.18	49.10	-125.8	23,064	-0.55%	大賣/鉅額交易
2023/11/21	11	49.45	13.8	49.68	48.85	-2.8	23,155	-0.01%
2023/11/20	7	48.97	35	49.16	49.05	-28	23,552	-0.12%
2023/11/17	5.1	48.24	5	48.54	48.60	0	23,882	0.00%
2023/11/16	74	49.72	35.5	49.91	47.60	38.5	23,936	0.16%
2023/11/15	55	49.23	62	49.85	48.90	-7	22,601	-0.03%
2023/11/14	39	48.52	30	48.42	48.40	9	23,267	0.04%
2023/11/13	8.1	47.75	38.5	47.76	47.80	-30.4	23,355	-0.13%
2023/11/10	19	46.27	12	46.55	47.10	7	23,826	0.03%
2023/11/09	67	47.75	58.1	47.92	46.40	8.9	23,355	0.04%
2023/11/08	82.4	47.52	81.1	48.40	49.00	1.3	21,885	0.01%
2023/11/07	2	44.53	5	44.65	44.55	-3	20,088	-0.01%
2023/11/06	10	44.63	11.5	44.28	44.35	-1.5	20,325	-0.01%
2023/11/03	104.1	44.86	7	44.66	44.15	97.1	20,374	0.48%	大買/
2023/11/02	2	43.63	2	43.68	43.55	0	20,298	0.00%
2023/11/01	3	42.10	4	41.98	42.05	-1	20,381	-0.01%
2023/10/31	4.3	42.41	2	43.65	41.40	2.3	20,638	0.01%
2023/10/30	1.3	42.92	1	43.25	43.15	0.3	20,820	0.00%
2023/10/27	14	43.22	10	42.75	42.60	4	21,039	0.02%
2023/10/26	23	42.86	23	43.05	43.40	0	23,202	0.00%
2023/10/25	19	43.11	5	42.71	42.50	14	25,412	0.06%
2023/10/24	6	42.76	10	43.03	43.40	-4	26,472	-0.02%
2023/10/23	1	41.80	2	42.10	42.25	-1	28,862	0.00%
2023/10/20	4	41.48	4	41.35	41.65	0	29,178	0.00%
2023/10/19	1	41.00	1	41.50	41.35	0	30,498	0.00%
2023/10/18	4	41.54	21	41.56	41.40	-17	31,343	-0.05%
2023/10/17	6	43.22	2	42.80	42.55	4	31,695	0.01%
2023/10/16	1	42.60	4	42.15	42.60	-3	32,822	-0.01%
2023/10/13	8	43.47	0	0.00	43.30	8	34,618	0.02%
2023/10/12	7	43.94	14	44.37	44.20	-7	35,274	-0.02%
2023/10/11	8	44.57	18	43.52	43.50	-10	35,856	-0.03%
2023/10/06	18.9	44.55	13	43.89	43.70	5.9	36,649	0.02%
2023/10/05	13	43.59	7	43.47	43.20	6	36,354	0.02%
2023/10/04	11	42.86	20.1	42.82	43.00	-9.1	36,541	-0.02%
2023/10/03	18.1	44.09	14	44.14	43.70	4.1	36,799	0.01%
2023/10/02	18.2	43.49	6	43.90	43.65	12.2	36,713	0.03%
2023/09/28	11	42.13	4.1	41.94	42.00	6.9	36,905	0.02%
2023/09/27	3	41.13	2	41.15	41.30	1	37,408	0.00%
2023/09/26	4	41.53	3	41.93	41.00	1	37,954	0.00%
2023/09/25	5	41.48	3	41.57	41.55	2	38,175	0.01%
2023/09/22	15	41.41	14	41.57	41.75	1	38,225	0.00%
2023/09/21	19	40.75	21	40.66	40.75	-2	38,127	-0.01%
2023/09/20	3	42.27	4	42.25	41.40	-1	38,057	0.00%
2023/09/19	2	41.73	2	41.55	41.55	0	37,914	0.00%
2023/09/18	4	41.66	6.1	41.70	41.65	-2.1	37,833	-0.01%
2023/09/15	6	42.13	2	42.33	42.80	4	37,744	0.01%
2023/09/14	10	42.62	1	42.85	42.45	9	37,609	0.02%
2023/09/13	2.1	41.75	7	41.91	41.75	-4.9	37,516	-0.01%
2023/09/12	8	42.44	11	42.05	41.80	-3	37,445	-0.01%
2023/09/11	6	43.30	13.2	42.59	42.45	-7.2	37,416	-0.02%
2023/09/08	11.3	44.92	6.1	44.77	44.25	5.2	37,217	0.01%
2023/09/07	3	45.62	7	45.81	45.90	-4	37,063	-0.01%
2023/09/06	9	45.72	12	45.74	45.35	-3	36,937	-0.01%
2023/09/05	91	45.19	96	44.70	45.05	-5	36,983	-0.01%
2023/09/04	9.3	44.24	11	44.10	44.25	-1.8	36,919	0.00%
2023/09/01	23.6	45.76	17	45.70	45.00	6.6	36,767	0.02%
2023/08/31	42.1	46.84	51.5	45.72	47.30	-9.4	36,176	-0.03%
2023/08/30	35.3	45.00	37	45.21	44.90	-1.8	35,617	0.00%
2023/08/29	9	44.36	5	44.61	44.25	4	35,377	0.01%
2023/08/28	6	43.65	16	43.34	43.35	-10	35,034	-0.03%
2023/08/25	30.1	44.90	27	45.41	44.85	3.1	34,620	0.01%
2023/08/24	18.2	46.85	13	47.83	45.85	5.2	34,453	0.02%
2023/08/23	60.7	45.82	48.3	46.51	45.95	12.4	33,826	0.04%
2023/08/22	25.1	47.10	12	47.31	46.65	13.1	33,226	0.04%
2023/08/21	8.1	46.90	35	46.36	46.20	-27	32,652	-0.08%
2023/08/18	109.6	48.72	82.8	48.92	47.40	26.9	32,034	0.08%	大買/
2023/08/17	22.2	47.98	20	47.98	48.05	2.2	30,405	0.01%
2023/08/16	127.3	49.04	114.1	48.48	48.90	13.2	29,604	0.04%	大買/大賣/
2023/08/15	9	46.36	2	46.60	46.80	7	28,593	0.02%
2023/08/14	1.1	45.36	1	44.90	45.25	0.1	28,431	0.00%
2023/08/11	6	44.88	2	45.40	45.40	4	28,255	0.01%
2023/08/10	8	45.08	1	43.30	43.80	7	28,089	0.03%
2023/08/09	6.5	48.51	4.3	46.91	48.10	2.3	27,736	0.01%
2023/08/08	21.2	50.02	12.3	50.11	50.60	9	27,426	0.03%
2023/08/07	14	47.97	2.3	48.56	49.15	11.8	27,056	0.04%
2023/08/04	11	46.61	5.1	46.83	47.00	5.9	26,718	0.02%
2023/08/02	8.5	43.45	13.1	43.47	43.20	-4.6	26,388	-0.02%
2023/08/01	19.4	45.60	2	44.95	45.60	17.4	26,018	0.07%
2023/07/31	141.3	48.10	165.2	48.47	44.95	-23.9	25,697	-0.09%	大買/大賣/
2023/07/28	277.6	46.97	259.1	46.88	48.20	18.6	23,253	0.08%	大買/大賣/
2023/07/27	21	43.12	35.8	43.47	43.85	-14.8	20,763	-0.07%
2023/07/26	961.2	40.76	977	41.09	39.90	-15.8	19,539	-0.08%	大買/大賣/
2023/07/25	1	38.45	4.1	39.04	39.05	-3.1	16,965	-0.02%
2023/07/24	85	34.54	87.2	34.05	35.50	-2.2	16,570	-0.01%
2023/07/21	31	31.91	20	31.59	32.30	11	15,148	0.07%
2023/07/20	5	30.86	15	30.98	30.70	-10	14,276	-0.07%
2023/07/19	31.1	31.60	16	31.45	30.80	15.1	13,783	0.11%
2023/07/18	76.2	32.04	67	32.49	33.25	9.2	12,585	0.07%
2023/07/17	31	29.73	32.1	29.93	30.25	-1.1	10,657	-0.01%
2023/07/14	38	29.63	79	29.55	30.45	-41	9,851	-0.42%
2023/07/13	32	29.65	30	29.47	29.00	2	9,083	0.02%
2023/07/12	20	27.98	6	27.88	28.10	14	8,336	0.17%
2023/07/11	10	28.35	12	27.96	28.00	-2	8,194	-0.02%
2023/07/10	2	27.85	2.2	28.05	27.65	-0.2	8,027	0.00%
2023/07/07	5	26.77	21	26.87	26.60	-16	8,024	-0.20%
2023/07/06	70	28.04	55.6	28.06	27.50	14.5	7,774	0.19%
2023/07/05	2.1	26.89	13.1	27.31	27.55	-11	7,076	-0.16%
2023/07/04	54	25.74	63	26.00	25.90	-9	6,408	-0.14%
2023/07/03	3	24.57	16	24.10	24.30	-13	5,833	-0.22%
2023/06/30	3	23.00	3	22.90	23.00	0	5,504	0.00%
2023/06/29	1	22.55	0	0.00	22.50	1	5,433	0.02%
2023/06/27	0	0.00	102	22.80	22.75	-102	5,579	-1.83%	大賣/鉅額交易
2023/06/26	0	0.00	350	22.83	22.80	-350	5,702	-6.14%	大賣/鉅額交易
2023/06/20	0	0.00	50	23.23	23.20	-50	5,728	-0.87%
2023/06/16	2	23.38	0	0.00	23.15	2	5,648	0.04%
2023/06/15	3	23.93	0	0.00	23.90	3	5,535	0.05%
2023/06/14	4	23.80	7	23.91	24.20	-3	5,410	-0.06%
2023/06/13	2	23.33	2	23.43	23.30	0	5,251	0.00%
2023/06/12	3	23.08	2	23.13	22.95	1	5,123	0.02%
2023/06/09	0	0.00	8	23.31	23.00	-8	5,023	-0.16%
2023/06/08	0	0.00	6	22.35	22.50	-6	4,730	-0.13%
2023/06/07	7	22.19	5	22.30	22.05	2	4,611	0.04%
2023/06/06	0	0.00	20	21.90	21.90	-20	4,569	-0.44%
2023/06/05	1	21.85	5	21.67	21.65	-4	4,642	-0.09%
2023/06/02	3	21.08	2	21.05	21.10	1	4,455	0.02%
2023/06/01	1	21.10	5	21.09	20.95	-4	4,403	-0.09%
2023/05/31	3	21.12	2	21.40	21.15	1	4,377	0.02%
2023/05/30	6	21.14	2	21.10	20.70	4	4,251	0.09%
2023/05/29	1	20.55	11	20.65	20.55	-10	4,031	-0.25%
2023/05/26	0	19.63	0	0.00	19.80	0	3,892	0.00%
2023/05/22	9	19.35	0	0.00	19.55	9	4,008	0.22%
2023/05/19	6	19.25	0	0.00	19.20	6	4,178	0.14%
2023/05/15	20	18.65	0.1	18.60	18.65	19.9	4,242	0.47%
2023/05/10	1	19.40	1	19.45	19.45	0	4,280	0.00%
2023/05/05	1	19.55	1	19.65	19.60	0	4,428	0.00%
2023/05/03	0	0.00	1	19.35	19.35	-1	4,895	-0.02%
2023/04/27	0	0.00	2	19.48	19.45	-2	4,925	-0.04%
2023/04/26	2	19.53	1	19.80	19.60	1	4,900	0.02%
2023/04/25	2	20.00	2	19.80	19.75	0	4,886	0.00%
2023/04/21	4	20.38	0	0.00	20.30	4	4,835	0.08%
2023/04/20	0	0.00	4	20.88	20.85	-4	4,793	-0.08%
2023/04/18	5	21.62	1	21.85	21.50	4	4,745	0.08%
2023/04/17	9	22.18	5	21.92	22.00	4	4,654	0.09%
2023/04/14	6	21.23	22	21.28	21.15	-16	4,295	-0.37%
2023/04/13	7	21.72	24.1	21.47	21.50	-17.1	4,222	-0.40%
2023/04/12	8	22.31	32	21.31	22.35	-24	4,060	-0.59%
2023/04/10	13	20.50	14	20.70	20.50	-1	3,655	-0.03%
2023/04/07	26	20.76	0	0.00	20.70	26	3,632	0.72%
2023/04/06	13	21.00	8	20.93	21.00	5	3,597	0.14%
2023/03/30	11	20.82	1	20.60	20.50	10	3,523	0.28%
2023/03/29	46	20.90	13	20.89	20.65	33	3,476	0.95%
2023/03/28	1	20.60	0	0.00	20.50	1	3,280	0.03%
2023/03/27	0	0.00	2	20.75	20.90	-2	3,200	-0.06%
2023/03/23	1	20.15	1	20.30	20.10	0	2,977	0.00%
2023/03/22	0	0.00	1	19.80	19.75	-1	2,936	-0.03%
2023/03/21	10	19.80	0	0.00	19.75	10	2,943	0.34%
2023/03/16	1	19.60	0	0.00	19.45	1	3,129	0.03%
2023/03/15	20	19.95	0	0.00	19.85	20	3,133	0.64%
2023/03/10	1	20.50	0	0.00	20.30	1	3,243	0.03%
2023/03/09	0	0.00	1	20.95	20.95	-1	3,258	-0.03%
2023/03/08	5.1	20.51	14	20.95	21.00	-8.9	3,202	-0.28%
2023/03/07	0	0.00	6	20.27	20.35	-6	3,044	-0.20%
2023/03/06	11	20.10	0	0.00	20.00	11	3,009	0.37%
2023/03/03	3	20.20	1.1	20.02	20.05	1.9	2,986	0.06%
2023/02/24	1	19.70	0	0.00	19.65	1	2,970	0.03%
2023/02/23	0	0.00	2	19.88	19.90	-2	2,938	-0.07%
2023/02/21	1	19.65	0	0.00	19.55	1	2,966	0.03%
2023/02/20	53	19.80	1	19.95	19.90	52	3,043	1.71%
2023/02/17	2.1	19.82	15	20.00	20.00	-12.9	3,226	-0.40%
2023/02/15	0	0.00	1	19.05	19.00	-1	3,053	-0.03%
2023/02/14	30	19.15	0	0.00	19.05	30	3,063	0.98%
2023/02/08	51	19.70	0	0.00	19.55	51	3,110	1.64%
2023/02/07	0	0.00	1	19.75	19.65	-1	3,118	-0.03%
2023/02/06	1	19.40	2	19.58	19.65	-1	3,110	-0.03%
2023/02/03	23	19.75	1	19.75	19.80	22	3,090	0.71%
2023/02/02	24	19.97	3	19.60	20.10	21	3,004	0.70%
2023/02/01	2	18.70	0	0.00	18.85	2	2,602	0.08%
2023/01/31	0	0.00	1	18.40	18.60	-1	2,511	-0.04%
2023/01/30	1	18.10	0	0.00	18.10	1	2,455	0.04%
2023/01/11	30	18.15	0	0.00	18.25	30	2,461	1.22%
2023/01/10	10	18.15	0	0.00	18.15	10	2,461	0.41%
2023/01/05	1	17.80	0	0.00	17.80	1	2,492	0.04%
2022/12/20	1	17.70	0	0.00	17.35	1	2,631	0.04%
2022/12/15	0	0.00	1	18.50	18.50	-1	2,656	-0.04%
2022/12/12	0	18.20	0	0.00	18.25	0	2,663	0.00%
2022/12/09	21	18.62	0	0.00	18.55	21	2,660	0.79%
2022/12/05	0	0.00	3	19.35	19.25	-3	2,476	-0.12%
2022/12/01	0	0.00	1.2	18.94	18.80	-1.2	2,420	-0.05%
2022/11/30	0	0.00	0.3	18.70	18.70	-0.3	2,374	-0.01%
2022/11/28	0.4	18.64	0	0.00	18.40	0.4	2,434	0.02%
2022/11/25	0	0.00	1.9	18.67	18.50	-1.9	2,437	-0.08%
2022/11/24	2	18.70	0	0.00	18.70	2	2,438	0.08%
2022/11/23	2	19.03	1	19.00	19.05	1	2,413	0.04%
2022/11/21	1	18.60	1	18.50	18.50	0	2,510	0.00%
2022/11/18	3	18.95	1	18.95	18.55	2	2,545	0.08%
2022/11/17	1	18.65	0	0.00	18.70	1	2,492	0.04%
2022/11/16	0	0.00	1	18.50	18.55	-1	2,530	-0.04%
2022/11/15	5	18.57	10	18.35	18.85	-5	2,478	-0.20%
2022/11/11	10	17.70	1	17.80	17.75	9	2,440	0.37%
2022/11/10	0	0.00	10	17.55	17.55	-10	2,592	-0.39%
2022/11/09	1	17.35	0	0.00	17.35	1	2,705	0.04%
2022/11/08	0	0.00	1	17.15	17.10	-1	2,750	-0.04%
2022/11/07	10	17.30	0	0.00	17.30	10	2,897	0.35%
2022/11/04	15	17.30	15	17.40	17.20	0	2,971	0.00%
2022/11/02	2	16.80	2	16.70	16.70	0	2,904	0.00%
2022/10/31	0	0.00	1.3	16.24	16.20	-1.3	3,047	-0.04%
2022/10/18	0	0.00	1	15.90	15.90	-1	3,289	-0.03%
2022/10/13	2	15.08	1	15.10	14.70	1	3,378	0.03%
2022/10/12	1	15.80	0	0.00	15.80	1	3,356	0.03%
2022/10/11	1	15.90	0	0.00	15.90	1	3,361	0.03%
2022/10/06	1	17.05	0	0.00	17.10	1	3,342	0.03%
2022/09/30	1	16.15	0	0.00	16.30	1	3,309	0.03%
2022/09/28	1	16.00	1	15.85	15.40	0	3,298	0.00%
2022/09/22	0	0.00	1.1	16.99	17.50	-1.1	3,349	-0.03%
2022/09/21	0	0.00	1	17.05	17.10	-1	3,337	-0.03%
2022/09/20	1	17.25	1	17.55	17.25	0	3,333	0.00%
2022/09/19	1	17.35	0	0.00	17.40	1	3,328	0.03%
2022/09/16	0	0.00	1	17.80	17.75	-1	3,338	-0.03%
2022/09/15	1	17.95	1	17.90	17.80	0	3,348	0.00%
2022/09/14	1	17.75	0	0.00	17.75	1	3,341	0.03%
2022/09/13	1	17.90	1	18.05	17.85	0	3,350	0.00%
2022/09/12	1	17.75	0	0.00	17.75	1	3,389	0.03%
2022/09/06	0	0.00	30	17.40	17.30	-30	3,410	-0.88%
2022/09/01	10	18.35	0	0.00	18.35	10	3,386	0.30%
2022/08/31	10	18.40	0	0.00	18.60	10	3,375	0.30%
2022/08/29	20	18.45	0	0.00	18.30	20	3,335	0.60%
2022/08/26	4	19.13	12	19.23	19.10	-8	3,304	-0.24%
2022/08/25	10	18.70	0	0.00	18.75	10	3,157	0.32%
2022/08/24	0	0.00	3	18.40	18.45	-3	3,140	-0.10%
2022/08/23	0	0.00	6	18.32	18.45	-6	3,237	-0.19%
2022/08/22	20	18.80	0	18.75	18.80	20	3,290	0.61%
2022/08/19	2	18.95	0	0.00	18.80	2	3,341	0.06%
2022/08/18	11	18.42	1	18.45	18.50	10	3,220	0.31%
2022/08/17	0	0.00	1	18.35	18.25	-1	3,128	-0.03%
2022/08/15	70	17.19	5	17.50	17.50	65	2,815	2.31%
2022/08/12	6	17.17	0	0.00	17.10	6	2,756	0.22%
2022/08/11	3	16.85	0	0.00	16.85	3	2,625	0.11%
2022/08/08	0	0.00	0	16.00	16.20	0	2,689	0.00%
2022/08/05	0.2	16.40	0	0.00	16.25	0.2	2,775	0.01%
2022/08/04	0	0.00	1	16.20	16.20	-1	2,683	-0.04%
2022/08/02	1	15.85	1	15.85	15.90	0	2,634	0.00%
2022/07/28	1	16.10	1	16.05	15.95	0	2,638	0.00%
2022/07/27	50	15.60	1	15.35	15.80	49	2,603	1.88%
2022/07/26	80.5	15.23	0	0.00	15.15	80.5	2,596	3.10%
2022/07/20	0	0.00	180.3	16.56	16.50	-180.3	2,594	-6.95%	大賣/鉅額交易
2022/07/14	0	0.00	1	15.65	16.10	-1	2,543	-0.04%
2022/07/13	0	0.00	1	15.85	15.65	-1	2,542	-0.04%
2022/07/11	0	0.00	1	16.10	16.00	-1	2,575	-0.04%
2022/07/08	0	0.00	2	16.05	16.05	-2	2,580	-0.08%
2022/07/07	0	0.00	2	15.33	15.60	-2	2,571	-0.08%
2022/07/06	2	15.10	0	0.00	15.00	2	2,566	0.08%
2022/07/05	0	0.00	2	15.65	15.70	-2	2,569	-0.08%
2022/07/01	1	15.70	1	16.35	15.30	0	2,570	0.00%
2022/06/30	2	16.10	1	16.15	16.05	1	2,536	0.04%
2022/06/28	0	0.00	6	17.20	17.20	-6	2,495	-0.24%
2022/06/23	0	0.00	0	17.05	16.80	0	2,483	0.00%
2022/06/20	1	17.00	0	0.00	17.00	1	2,451	0.04%
2022/06/17	6	17.83	24	18.30	17.80	-18	2,430	-0.74%
2022/06/16	3	18.92	0	0.00	18.50	3	2,392	0.13%
2022/06/14	22	19.10	0	0.00	19.05	22	2,404	0.92%
2022/06/13	0	0.00	5	19.25	19.10	-5	2,397	-0.21%
2022/06/09	20	20.60	0	0.00	20.60	20	2,374	0.84%
2022/06/06	0	0.00	3	20.95	20.85	-3	2,393	-0.13%
2022/06/02	10	21.10	0	0.00	21.10	10	2,449	0.41%
2022/05/31	2	21.33	1	21.35	21.30	1	2,446	0.04%
2022/05/30	3	20.87	1	21.10	21.15	2	2,343	0.09%
2022/05/27	42	20.61	6	20.80	20.65	36	2,236	1.61%
2022/05/24	1	20.10	6	20.05	19.95	-5	2,229	-0.22%
2022/05/23	0	0.00	2	20.40	20.25	-2	2,221	-0.09%
2022/05/18	34	20.59	0	0.00	20.40	34	2,193	1.55%
2022/05/17	5	20.56	4	20.53	20.65	1	2,167	0.05%
2022/05/16	0	0.00	2	20.08	20.00	-2	2,114	-0.09%
2022/05/13	4	20.09	24	20.09	20.10	-20	2,068	-0.97%
2022/05/12	7	19.65	0	0.00	19.70	7	1,991	0.35%
2022/05/11	10	19.84	10	19.97	19.70	0	1,957	0.00%
2022/05/09	20	19.50	0	0.00	19.30	20	1,956	1.02%
2022/05/06	20	19.85	0	0.00	20.40	20	1,947	1.03%
2022/05/03	0	0.00	2	19.50	19.45	-2	1,971	-0.10%
2022/04/29	0	0.00	5	19.45	19.25	-5	2,008	-0.25%
2022/04/28	2	18.90	0	0.00	18.75	2	2,024	0.10%
2022/04/27	0	18.20	0	0.00	18.70	0	2,042	0.00%
2022/04/26	2	19.00	0	0.00	18.95	2	2,014	0.10%
2022/04/25	10	18.70	0	0.00	18.65	10	2,092	0.48%
2022/04/20	0	0.00	1	19.95	20.10	-1	2,148	-0.05%
2022/04/19	1.1	19.87	0	0.00	19.85	1.1	2,199	0.05%
2022/04/18	0	0.00	2	19.70	19.70	-2	2,256	-0.09%
2022/04/15	3	20.02	12	20.14	19.95	-9	2,276	-0.40%
2022/04/13	1	20.35	1	20.55	20.70	0	2,392	0.00%
2022/04/11	1	21.00	0	0.00	20.45	1	2,480	0.04%
2022/03/23	30	23.00	0	0.00	22.80	30	3,720	0.81%
2022/03/21	0	0.00	5	22.60	22.45	-5	3,745	-0.13%
2022/03/15	30	21.30	0	0.00	21.20	30	4,129	0.73%
2022/03/14	0	0.00	1	22.05	22.00	-1	4,293	-0.02%
2022/03/10	0	0.00	1	21.85	21.90	-1	4,678	-0.02%
2022/03/08	2.2	21.86	0	0.00	20.90	2.2	5,123	0.04%
2022/03/07	0.3	22.55	0	0.00	22.20	0.3	5,222	0.01%
2022/02/25	1	22.70	0	0.00	22.70	1	5,533	0.02%
2022/02/24	0	0.00	2	22.35	22.35	-2	5,639	-0.04%
2022/02/21	2	23.70	0	0.00	23.65	2	5,954	0.03%
2022/02/18	0	0.00	2	23.70	23.80	-2	6,058	-0.03%
2022/02/17	0	0.00	1.1	23.80	23.65	-1.1	6,127	-0.02%
2022/02/15	1	23.30	0	0.00	23.20	1	6,357	0.02%
2022/02/11	1	24.15	0	0.00	24.05	1	6,605	0.02%
2022/02/10	1	24.65	1	24.05	24.50	0	6,711	0.00%
2022/02/09	0	0.00	2	24.00	24.20	-2	6,795	-0.03%
2022/02/07	1.1	22.86	2	23.25	23.25	-0.9	6,914	-0.01%
2022/01/26	3	22.75	1	22.90	22.70	2	7,002	0.03%
2022/01/25	2	22.80	0	0.00	22.70	2	7,087	0.03%
2022/01/21	2	23.60	0	0.00	23.60	2	7,435	0.03%
2022/01/20	2	23.90	0	0.00	24.35	2	7,539	0.03%
2022/01/18	11	25.13	4	25.18	24.65	7	7,734	0.09%
2022/01/17	0	0.00	1	24.35	24.60	-1	7,680	-0.01%
2022/01/12	1	24.45	0	0.00	24.25	1	7,828	0.01%
2022/01/07	1	25.15	0	0.00	24.85	1	7,898	0.01%
2022/01/05	1	25.75	1	25.40	25.40	0	7,983	0.00%
2022/01/04	0	0.00	1	25.90	25.90	-1	7,991	-0.01%
2022/01/03	1	26.10	0	0.00	26.00	1	8,047	0.01%
2021/12/30	13	26.46	23	26.53	26.50	-10	8,119	-0.12%
2021/12/29	0	0.00	3	25.95	25.90	-3	8,022	-0.04%
2021/12/27	9	26.30	20	26.20	26.30	-11	8,177	-0.13%
2021/12/24	18	26.43	9.1	26.78	26.10	8.9	8,241	0.11%
2021/12/23	3	26.00	2	25.68	26.00	1	7,860	0.01%
2021/12/22	1	25.00	1	25.00	24.95	0	8,015	0.00%
2021/12/21	2	24.95	8	24.95	24.95	-6	8,057	-0.07%
2021/12/20	0	0.00	10	25.18	25.00	-10	8,097	-0.12%
2021/12/17	1	25.50	4	25.15	25.30	-3	8,264	-0.04%
2021/12/16	1	25.80	7	25.93	25.80	-6	8,364	-0.07%
2021/12/15	5	25.65	5	25.55	25.40	0	8,423	0.00%
2021/12/14	6	25.59	2	25.35	25.30	4	8,502	0.05%
2021/12/13	15	26.57	9	26.67	26.25	6	8,512	0.07%
2021/12/10	6	26.07	2	25.95	25.95	4	8,451	0.05%
2021/12/09	12	26.52	0	0.00	25.95	12	8,501	0.14%
2021/12/08	21	26.64	1	26.65	26.65	20	8,413	0.24%
2021/12/07	19	26.27	72.7	26.63	26.95	-53.7	8,399	-0.64%
2021/12/06	10	25.51	0	0.00	25.75	10	8,303	0.12%
2021/12/03	3	25.80	3.1	25.90	25.85	-0.1	8,521	0.00%
2021/12/02	23.3	26.11	18	26.01	25.55	5.3	8,803	0.06%
2021/12/01	0	0.00	4	25.34	25.70	-4	9,548	-0.04%
2021/11/30	1	24.80	1	24.50	25.00	0	10,084	0.00%
2021/11/29	0	0.00	1	23.90	23.80	-1	10,567	-0.01%
2021/11/26	5.2	23.89	4	24.15	23.80	1.2	10,922	0.01%
2021/11/25	1	24.85	0	0.00	24.65	1	11,169	0.01%
2021/11/23	3	25.08	0	0.00	24.85	3	11,723	0.03%
2021/11/22	19	25.76	16	25.84	25.70	3	11,838	0.03%
2021/11/18	2	25.45	0	0.00	25.35	2	12,392	0.02%
2021/11/17	0	0.00	1	25.80	25.85	-1	12,602	-0.01%
2021/11/16	5	25.56	1	25.45	25.50	4	12,816	0.03%
2021/11/15	1	25.90	2	25.75	25.75	-1	13,149	-0.01%
2021/11/12	17	25.42	13	25.81	25.40	4	13,512	0.03%
2021/11/11	54	26.24	1	26.40	25.90	53	13,878	0.38%
2021/11/10	1	25.20	7	25.37	25.85	-6	14,082	-0.04%
2021/11/09	4	25.71	8.1	25.52	25.50	-4.1	14,523	-0.03%
2021/11/08	16	25.39	11	25.34	25.30	5	14,856	0.03%
2021/11/04	17	25.11	17	25.26	24.85	0	16,066	0.00%
2021/11/03	1	25.20	4	24.84	24.80	-3	16,887	-0.02%
2021/11/02	1	25.50	1	24.60	24.60	0	17,873	0.00%
2021/11/01	11	25.21	12	25.29	25.20	-1	19,361	-0.01%
2021/10/29	8	25.06	2	24.80	24.80	6	20,593	0.03%
2021/10/28	20	25.40	17	25.20	25.30	3	21,082	0.01%
2021/10/27	1	25.00	11	24.73	24.85	-10	23,640	-0.04%
2021/10/26	5	25.07	2	24.30	24.20	3	24,613	0.01%
2021/10/25	4	24.71	1	24.40	24.85	3	24,828	0.01%
2021/10/22	1	24.70	2	24.75	24.70	-1	25,269	0.00%
2021/10/21	7	24.35	17	24.46	24.35	-10	25,652	-0.04%
2021/10/20	6	24.60	6	24.70	24.70	0	26,475	0.00%
2021/10/19	6	24.30	1	24.35	24.20	5	27,356	0.02%
2021/10/18	3.1	23.76	2	23.70	23.55	1.1	27,947	0.00%
2021/10/14	0	0.00	3	23.47	23.35	-3	28,607	-0.01%
2021/10/13	1	23.00	0	0.00	22.90	1	28,736	0.00%
2021/10/12	58	23.66	62	23.61	23.65	-4	28,824	-0.01%
2021/10/08	1.1	24.63	4	24.84	24.30	-2.9	28,979	-0.01%
2021/10/07	3	24.70	5	24.60	24.50	-2	29,468	-0.01%
2021/10/05	1.2	23.80	13	23.60	24.00	-11.9	30,507	-0.04%
2021/10/04	11.1	23.28	1	24.55	23.15	10.1	30,659	0.03%
2021/10/01	6.1	24.30	0	0.00	24.00	6.1	31,560	0.02%
2021/09/30	2.1	25.33	27	25.23	25.40	-24.9	31,833	-0.08%
2021/09/29	8.1	24.63	80	24.57	24.45	-71.9	31,939	-0.23%
2021/09/28	3	26.30	0	0.00	26.30	3	31,987	0.01%
2021/09/27	0	0.00	2	27.05	26.75	-2	32,062	-0.01%
2021/09/24	12	27.29	11	27.20	27.10	1	32,188	0.00%
2021/09/23	1	26.65	2.5	26.94	27.00	-1.5	32,151	0.00%
2021/09/22	11	26.04	10	26.07	26.05	1	32,242	0.00%
2021/09/17	2	26.50	1	26.75	26.90	1	32,593	0.00%
2021/09/16	6.2	26.75	13	26.74	26.50	-6.8	32,894	-0.02%
2021/09/15	4	26.68	12	26.98	26.55	-8	33,411	-0.02%
2021/09/14	1.1	27.16	1	27.00	27.05	0.1	33,577	0.00%
2021/09/13	3	27.37	4	27.50	27.30	-1	33,755	0.00%
2021/09/10	4	27.65	3	27.88	27.85	1	33,973	0.00%
2021/09/09	24	27.73	10	27.64	27.95	14	34,599	0.04%
2021/09/08	16	26.92	13	27.20	26.80	3	34,685	0.01%
2021/09/07	5	28.00	2	28.08	27.70	3	34,619	0.01%
2021/09/06	24	29.81	19	29.64	28.90	5	34,423	0.01%
2021/09/03	97.1	29.08	121	29.24	29.40	-24	33,588	-0.07%	大賣/
2021/09/02	66	28.33	31	28.98	27.90	35	33,244	0.11%
2021/09/01	35	28.95	33	28.34	29.00	2	33,869	0.01%
2021/08/31	0	0.00	11	27.80	28.45	-11	34,248	-0.03%
2021/08/30	0	0.00	29	27.38	27.60	-29	35,891	-0.08%
2021/08/27	58	27.40	33	27.91	27.00	25	35,986	0.07%
2021/08/26	29	27.24	31	27.01	27.15	-2	35,694	-0.01%
2021/08/25	31	27.20	22	27.04	27.15	9	35,638	0.03%
2021/08/24	37	26.48	48	26.94	26.45	-11	35,385	-0.03%
2021/08/23	12	26.71	3	26.87	26.85	9	35,266	0.03%
2021/08/20	9	25.27	0	0.00	25.45	9	35,380	0.03%
2021/08/19	6	25.71	21	25.62	25.20	-15	35,169	-0.04%
2021/08/18	23	26.65	20	25.79	27.35	3	35,150	0.01%
2021/08/17	5	27.05	39	26.33	25.40	-34	34,874	-0.10%
2021/08/16	39	27.38	35	27.22	27.25	4	34,484	0.01%
2021/08/13	100	28.14	28	27.76	27.55	72	34,199	0.21%
2021/08/12	69	29.17	72	29.50	29.70	-3	33,748	-0.01%
2021/08/11	33	29.00	146	28.37	28.25	-113	33,401	-0.34%	大賣/鉅額交易
2021/08/10	49	29.82	78	29.57	29.80	-29	32,830	-0.09%
2021/08/09	53	31.96	64	31.87	30.50	-11	32,282	-0.03%
2021/08/06	162	31.31	153.1	31.78	31.00	8.9	31,464	0.03%	大買/大賣/
2021/08/05	221.1	31.61	190.2	31.84	32.45	30.9	30,545	0.10%	大買/大賣/
2021/08/04	176.1	29.57	106.1	30.15	30.70	70	29,210	0.24%	大買/大賣/
2021/08/03	54	28.06	51	28.01	28.20	3	28,117	0.01%
2021/08/02	705	26.78	740	26.70	27.50	-35	27,503	-0.13%	大買/大賣/
2021/07/30	18	26.14	117	26.55	27.00	-99	25,245	-0.39%	大賣/
2021/07/29	66	24.42	7	24.39	24.55	59	24,347	0.24%
2021/07/28	4	24.40	20	23.60	24.75	-16	24,346	-0.07%
2021/07/27	1	24.10	2	24.38	24.40	-1	24,156	0.00%
2021/07/26	115	25.01	136	24.61	25.00	-21	23,886	-0.09%	大買/大賣/
2021/07/23	178	23.82	109.9	23.83	24.15	68.1	23,118	0.29%	大買/大賣/
2021/07/22	156	23.26	149.1	23.26	23.25	6.9	22,343	0.03%	大買/大賣/
2021/07/21	41	22.55	40	22.88	22.25	1	21,957	0.00%
2021/07/20	38	22.91	39	22.84	22.85	-1	22,620	0.00%
2021/07/19	7	22.92	4	22.89	22.90	3	22,383	0.01%
2021/07/16	3	22.50	10	22.60	22.55	-7	22,393	-0.03%
2021/07/15	3	22.05	4.1	22.08	22.45	-1.1	22,426	0.00%
2021/07/14	33.1	22.66	19.1	22.50	22.05	14	22,276	0.06%
2021/07/13	11	22.86	20.4	23.16	21.90	-9.4	21,952	-0.04%
2021/07/12	63.1	22.64	9	22.63	22.55	54.1	21,901	0.25%
2021/07/09	26	21.44	27	21.36	21.25	-1	21,430	0.00%
2021/07/08	62	22.65	58	22.62	22.10	4	21,306	0.02%
2021/07/07	23	21.59	11	21.60	21.60	12	20,705	0.06%
2021/07/06	27	21.17	28	21.46	21.10	-1	20,428	0.00%
2021/07/05	7	21.38	13.3	21.42	21.40	-6.3	20,435	-0.03%
2021/07/02	3	20.72	1.7	20.72	20.75	1.3	20,243	0.01%
2021/07/01	12	20.32	12	20.41	20.05	0	20,198	0.00%
2021/06/30	11	20.86	13	20.92	20.65	-2	20,123	-0.01%
2021/06/29	7	20.94	3.5	21.25	20.80	3.5	20,050	0.02%
2021/06/28	30.5	21.14	26	20.94	21.50	4.5	19,872	0.02%
2021/06/25	43.5	21.70	44.9	21.43	21.20	-1.4	19,575	-0.01%
2021/06/24	18.4	21.87	23.1	21.77	21.90	-4.7	19,586	-0.02%
2021/06/23	4	21.25	1	21.00	21.20	3	19,012	0.02%
2021/06/22	17	21.00	23	21.22	20.85	-6	18,815	-0.03%
2021/06/21	22.1	21.08	29	21.10	21.10	-6.9	18,556	-0.04%
2021/06/18	272	21.18	290	21.16	21.15	-18	18,306	-0.10%	大買/大賣/
2021/06/17	6	20.38	16	20.18	20.70	-10	17,562	-0.06%
2021/06/16	71	19.85	265	19.65	19.55	-194	17,265	-1.12%	大賣/鉅額交易
2021/06/15	69.1	20.39	54	20.31	20.30	15.1	17,185	0.09%
2021/06/11	46	19.87	53	20.16	20.25	-7	17,056	-0.04%
2021/06/10	115	19.89	215	19.95	20.05	-100	16,827	-0.59%	大買/大賣/
2021/06/09	216.5	20.75	208	20.41	20.25	8.5	16,598	0.05%	大買/大賣/
2021/06/08	97	19.99	120	20.03	20.00	-23	15,448	-0.15%	大賣/
2021/06/07	516	19.86	531	20.24	19.10	-15	14,704	-0.10%	大買/大賣/
2021/06/04	19	18.70	27	18.77	18.85	-8	12,765	-0.06%
2021/06/03	5	18.35	8	18.43	18.55	-3	12,534	-0.02%
2021/06/02	13.5	18.22	4	18.15	18.30	9.5	12,459	0.08%
2021/06/01	2	18.35	21	18.16	18.15	-19	12,309	-0.15%
2021/05/31	41.2	18.03	61.7	18.04	18.10	-20.5	12,215	-0.17%
2021/05/28	32	17.74	15.1	17.84	17.90	16.9	12,079	0.14%
2021/05/27	1	17.20	1	17.35	17.40	0	11,834	0.00%
2021/05/26	35	17.34	34	17.34	17.45	1	12,021	0.01%
2021/05/25	10	17.11	39	16.88	16.90	-29	11,871	-0.24%
2021/05/24	20	16.28	12	15.92	16.20	8	11,893	0.07%
2021/05/21	153	15.58	253	15.63	15.95	-100	11,990	-0.83%	大買/大賣/
2021/05/20	3	15.60	0	0.00	15.45	3	12,375	0.02%
2021/05/19	2	15.23	8	14.85	15.60	-6	12,705	-0.05%
2021/05/18	0	0.00	3	14.38	14.85	-3	12,710	-0.02%
2021/05/17	2	13.93	185	13.58	13.50	-183	12,766	-1.43%	大賣/鉅額交易
2021/05/14	14	15.59	0	0.00	15.00	14	12,651	0.11%
2021/05/13	5	14.85	5	15.30	14.95	0	12,573	0.00%
2021/05/12	108	15.18	51	15.25	15.35	57	12,516	0.46%	大買/
2021/05/11	26	16.99	111	16.89	16.80	-85	12,440	-0.68%	大賣/
2021/05/10	153	18.33	20	18.20	18.25	133	12,215	1.09%	大買/鉅額交易
2021/05/07	12	18.08	22	18.39	18.50	-10	12,300	-0.08%
2021/05/06	1	18.00	0	0.00	17.35	1	12,033	0.01%
2021/05/05	89	17.63	52	17.97	17.20	37	11,972	0.31%
2021/05/04	3	16.50	101	16.02	17.95	-98	11,738	-0.83%	大賣/
2021/05/03	2	17.48	26	17.75	17.45	-24	11,586	-0.21%
2021/04/29	3	18.17	1	18.10	18.35	2	11,555	0.02%
2021/04/28	56	18.70	4	18.60	18.60	52	11,575	0.45%
2021/04/27	1	18.00	6	18.50	18.70	-5	11,956	-0.04%
2021/04/26	28	18.72	8	18.89	18.35	20	11,894	0.17%
2021/04/22	2	17.58	0	0.00	17.70	2	10,871	0.02%
2021/04/21	13	17.97	6	18.32	18.15	7	10,717	0.07%
2021/04/20	7	17.74	1.1	17.80	17.80	5.9	10,607	0.06%
2021/04/19	12	17.85	2	17.70	17.90	10	10,772	0.09%
2021/04/16	149	18.04	28	18.34	18.30	121	10,727	1.13%	大買/鉅額交易
2021/04/15	1	17.25	10	17.50	17.60	-9	10,181	-0.09%
2021/04/14	4	17.19	0	0.00	17.20	4	10,212	0.04%
2021/04/13	117	18.17	9	17.98	17.25	108	10,776	1.00%	大買/鉅額交易
2021/04/12	12	17.52	1	17.70	17.70	11	10,629	0.10%
2021/04/09	24	17.41	4	17.44	17.45	20	10,559	0.19%
2021/04/08	3	17.25	0	0.00	17.10	3	10,354	0.03%
2021/04/06	101	16.70	2	16.85	16.90	99	10,321	0.96%	大買/
2021/04/01	3	16.30	0	0.00	16.40	3	10,648	0.03%
2021/03/31	6	16.63	0	0.00	16.50	6	10,624	0.06%
2021/03/30	5	16.90	100	16.85	16.85	-95	10,614	-0.90%
2021/03/29	231	16.94	39	17.05	17.30	192	10,541	1.82%	大買/鉅額交易
2021/03/26	100	16.15	0	0.00	16.20	100	10,275	0.97%
2021/03/24	0	16.30	1.2	16.22	16.30	-1.2	10,583	-0.01%
2021/03/22	0.1	16.50	23	16.40	16.55	-23	10,920	-0.21%
2021/03/18	0	0.00	10	16.55	16.35	-10	10,952	-0.09%
2021/03/15	52	16.73	3	16.63	16.40	49	11,028	0.44%
2021/03/12	0	0.00	3	16.55	16.20	-3	11,001	-0.03%
2021/03/11	0	0.00	1	16.25	16.45	-1	11,198	-0.01%
2021/03/10	1	16.05	0	0.00	16.05	1	11,412	0.01%
2021/03/09	36	15.85	1.2	15.96	16.15	34.8	11,809	0.29%
2021/03/08	4	16.43	65	16.17	16.15	-61	12,319	-0.50%
2021/03/05	6	16.68	10	16.63	16.60	-4	12,402	-0.03%
2021/03/04	42	16.98	0	0.00	16.90	42	12,551	0.33%
2021/03/03	21	17.08	0	0.00	17.15	21	12,544	0.17%
2021/03/02	2	17.50	30	17.49	17.25	-28	12,463	-0.22%
2021/02/26	22	17.91	8	17.30	17.85	14	12,353	0.11%
2021/02/25	0	0.00	7	17.17	17.40	-7	12,371	-0.06%
2021/02/24	17	16.98	27	16.81	16.60	-10	12,317	-0.08%
2021/02/23	30	17.40	27	17.48	17.35	3	12,135	0.02%
2021/02/22	16	17.71	12	17.40	17.85	4	11,991	0.03%
2021/02/19	90	16.59	12	16.63	16.90	78	11,580	0.67%
2021/02/18	21	16.10	0	0.00	16.10	21	11,194	0.19%
2021/02/17	20	16.30	8	16.11	16.15	12	11,239	0.11%
2021/02/03	13	15.73	2	15.73	15.35	11	11,030	0.10%
2021/02/02	8	15.15	26	15.32	15.55	-18	11,050	-0.16%
2021/02/01	3	14.50	0	0.00	14.80	3	10,866	0.03%
2021/01/29	72	15.53	65	15.56	14.75	7	10,852	0.06%
2021/01/28	0	0.00	1	15.10	15.15	-1	10,602	-0.01%
2021/01/27	7	15.50	0	0.00	15.40	7	10,447	0.07%
2021/01/26	1.6	15.92	2	15.73	15.80	-0.4	10,312	0.00%
2021/01/25	1	15.90	1	16.20	16.10	0	10,241	0.00%
2021/01/22	1	15.95	1	16.15	16.45	0	10,108	0.00%
2021/01/21	1.6	16.18	3	16.43	16.05	-1.4	9,980	-0.01%
2021/01/20	51	16.92	15	16.92	16.45	36	9,854	0.37%
2021/01/19	11	16.17	6.3	16.29	16.40	4.7	9,414	0.05%
2021/01/15	1	15.85	17	15.97	15.75	-16	9,153	-0.17%
2021/01/14	0	0.00	1	16.30	16.30	-1	9,056	-0.01%
2021/01/13	1	15.65	1	15.75	16.05	0	8,970	0.00%
2021/01/12	1	15.95	2.3	16.18	15.80	-1.3	8,918	-0.01%
2021/01/11	9	16.31	9	16.52	16.05	0	8,857	0.00%
2021/01/08	0	0.00	1	15.70	15.55	-1	8,787	-0.01%
2021/01/07	1	15.80	0	0.00	15.85	1	8,952	0.01%
2021/01/06	10	16.72	15	16.95	15.80	-5	8,913	-0.06%
2021/01/05	1	16.00	31	15.81	16.10	-30	8,190	-0.37%
2021/01/04	0	0.00	1	15.20	15.35	-1	7,915	-0.01%
2020/12/31	3	15.08	1	15.05	15.05	2	7,850	0.03%
2020/12/30	11	15.18	2	15.23	15.25	9	7,787	0.12%
2020/12/29	19	15.60	4	15.60	15.50	15	7,718	0.19%
2020/12/28	87	15.71	94	15.90	15.95	-7	7,597	-0.09%
2020/12/25	6	14.90	1	15.15	14.90	5	7,158	0.07%
2020/12/24	5	14.90	1.3	14.93	15.00	3.7	7,093	0.05%
2020/12/23	0	0.00	20	14.90	15.00	-20	7,040	-0.28%
2020/12/22	10	14.84	1	15.10	14.60	9	7,008	0.13%
2020/12/21	5	14.92	13	14.82	15.15	-8	6,900	-0.12%
2020/12/18	5	15.17	46	15.09	15.05	-41	6,758	-0.61%
2020/12/17	72	14.97	41	14.96	14.85	31	6,558	0.47%
2020/12/16	0	0.00	1	14.45	14.35	-1	6,199	-0.02%
2020/12/15	7	14.19	6	14.16	14.10	1	6,184	0.02%
2020/12/14	3	14.40	5	14.48	14.40	-2	6,155	-0.03%
2020/12/11	2	13.85	51	14.25	14.15	-49	6,124	-0.80%
2020/12/10	1	14.35	30	14.30	14.30	-29	6,124	-0.47%
2020/12/09	0	0.00	4	14.74	14.70	-4	6,031	-0.07%
2020/12/08	1	14.65	10	14.60	14.65	-9	5,970	-0.15%
2020/12/07	18	15.04	3	14.97	14.85	15	5,900	0.25%
2020/12/04	5	14.50	5	14.62	14.65	0	5,694	0.00%
2020/12/03	22	14.57	57	14.40	14.25	-35	5,445	-0.64%
2020/12/02	12	14.27	67	14.63	15.00	-55	5,057	-1.09%
2020/12/01	2	12.90	71.4	13.44	13.65	-69.4	4,509	-1.54%
2020/11/30	2	13.23	10	13.33	13.20	-8	4,363	-0.18%
2020/11/27	6	12.96	5	12.87	12.95	1	4,207	0.02%
2020/11/26	6	12.74	3	12.77	12.80	3	4,154	0.07%
2020/11/25	8	12.69	0	0.00	12.60	8	4,120	0.19%
2020/11/24	28	12.77	15	12.76	12.60	13	4,073	0.32%
2020/11/23	26	12.39	25	12.33	12.35	1	3,774	0.03%
2020/11/19	1	11.90	2	11.98	11.80	-1	3,577	-0.03%
2020/11/18	0	0.00	7	11.74	11.90	-7	3,522	-0.20%
2020/11/16	32	11.75	10	11.74	11.75	22	3,527	0.62%
2020/11/13	1	11.20	10	11.30	11.30	-9	3,405	-0.26%
2020/11/12	11	11.29	0	0.00	11.30	11	3,412	0.32%
2020/11/11	4	11.30	0	0.00	11.25	4	3,428	0.12%
2020/11/10	6	11.40	8	11.50	11.45	-2	3,445	-0.06%
2020/11/09	0	0.00	1	11.30	11.20	-1	3,363	-0.03%
2020/11/06	0	0.00	1	11.30	11.15	-1	3,354	-0.03%
2020/11/05	1	11.10	0.3	11.10	11.05	0.7	3,360	0.02%
2020/11/03	0	0.00	4	11.14	11.10	-4	3,426	-0.12%
2020/11/02	0	0.00	3	11.00	11.00	-3	3,478	-0.09%
2020/10/30	1	11.15	0	0.00	11.05	1	3,487	0.03%
2020/10/29	0	0.00	1	11.25	11.20	-1	3,513	-0.03%
2020/10/28	7	11.29	0	0.00	11.35	7	3,543	0.20%
2020/10/27	39	11.78	14	11.78	11.50	25	3,574	0.70%
2020/10/22	0	0.00	1	11.25	11.30	-1	3,503	-0.03%
2020/10/21	1	11.40	1	11.45	11.45	0	3,539	0.00%
2020/10/19	2	11.68	22	12.06	11.60	-20	3,593	-0.56%
2020/10/16	1	11.80	0	0.00	11.80	1	3,484	0.03%
2020/10/15	2	11.70	5	11.83	11.95	-3	3,391	-0.09%
2020/10/12	1	10.85	0	0.00	10.80	1	3,204	0.03%
2020/10/07	0	0.00	2	10.80	10.75	-2	3,281	-0.06%
2020/10/05	0	0.00	5	10.61	10.60	-5	3,403	-0.15%
2020/09/29	0	0.00	1	10.20	10.20	-1	3,442	-0.03%
2020/09/25	4	10.05	0	0.00	10.15	4	3,570	0.11%
2020/09/17	0	0.00	4	11.25	11.15	-4	3,807	-0.11%
2020/09/16	2	11.10	0	0.00	11.00	2	3,812	0.05%
2020/09/15	1	11.10	2	11.10	11.10	-1	3,821	-0.03%
2020/09/10	0	0.00	1	10.85	10.85	-1	3,997	-0.03%
2020/09/08	1	10.65	0	0.00	10.65	1	4,023	0.02%
2020/09/03	2	10.80	0	0.00	10.80	2	4,033	0.05%
2020/09/02	0	0.00	0	10.75	10.75	0	4,055	0.00%
2020/08/28	1	11.00	0	0.00	11.00	1	4,186	0.02%
2020/08/27	1	11.25	0	0.00	11.20	1	4,198	0.02%
2020/08/26	0	0.00	25	11.21	11.30	-25	4,217	-0.59%
2020/08/24	1	10.75	0	0.00	10.75	1	4,292	0.02%
2020/08/21	0	0.00	0.3	10.70	10.75	-0.3	4,367	-0.01%
2020/08/20	8	10.85	2	10.85	10.55	6	4,367	0.14%
2020/08/19	3	11.35	3	11.35	11.20	0	4,326	0.00%
2020/08/12	0	0.00	3	11.47	11.50	-3	4,271	-0.07%
2020/08/03	0	0.00	10	11.90	11.95	-10	4,607	-0.22%
2020/07/31	0	0.00	6	11.75	11.85	-6	4,594	-0.13%
2020/07/27	3	11.45	0	0.00	11.25	3	4,693	0.06%
2020/07/23	0	0.00	6	12.11	11.95	-6	4,778	-0.13%
2020/07/21	0	0.00	20	11.60	11.75	-20	4,832	-0.41%
2020/07/17	7	11.65	0	0.00	11.65	7	5,064	0.14%
2020/07/13	0	0.00	1	12.00	12.05	-1	5,211	-0.02%
2020/07/10	4	12.00	0	0.00	11.90	4	5,187	0.08%
2020/07/09	6	12.38	0	0.00	12.30	6	5,174	0.12%
2020/07/07	4	12.23	0	0.00	12.25	4	5,105	0.08%
2020/07/06	15	12.50	16	12.45	12.50	-1	5,096	-0.02%
2020/07/03	47	12.68	23	12.84	12.65	24	5,081	0.47%
2020/07/02	3	12.40	0	0.00	12.25	3	4,998	0.06%
2020/07/01	2	12.10	0	0.00	12.00	2	4,900	0.04%
2020/06/23	0	0.00	1	11.80	11.80	-1	4,968	-0.02%
2020/06/22	0	0.00	5	11.85	11.90	-5	5,021	-0.10%
2020/06/19	13	12.10	0	0.00	11.90	13	5,021	0.26%
2020/06/18	1	12.35	0	0.00	12.35	1	4,862	0.02%
2020/06/16	5	11.75	6	11.77	11.80	-1	4,799	-0.02%
2020/06/15	0	0.00	2	11.40	11.40	-2	4,795	-0.04%
2020/06/11	12	11.93	11	11.68	11.70	1	4,832	0.02%
2020/06/08	2	12.15	0	0.00	12.20	2	4,926	0.04%
2020/06/05	2	12.15	10	12.23	12.30	-8	4,906	-0.16%
2020/06/03	2	12.08	0	0.00	12.10	2	4,815	0.04%
2020/06/01	0	0.00	3	12.10	12.10	-3	4,924	-0.06%
2020/05/26	10	11.90	3	11.92	11.70	7	4,782	0.15%
2020/05/22	0	0.00	3	11.50	11.55	-3	4,804	-0.06%
2020/05/20	4	11.25	0	0.00	11.20	4	4,760	0.08%
2020/05/15	11	11.70	0	0.00	11.50	11	4,732	0.23%
2020/05/12	12	12.19	1	12.10	12.15	11	4,672	0.24%
2020/05/11	3	12.35	5	12.45	12.40	-2	4,636	-0.04%
2020/05/08	38	12.71	36	12.66	12.60	2	4,567	0.04%
2020/04/30	5	12.35	1	12.35	12.35	4	4,270	0.09%
2020/04/28	0	0.00	6	11.98	11.90	-6	4,133	-0.15%
2020/04/27	0	0.00	1	12.15	12.00	-1	4,184	-0.02%
2020/04/24	4	11.95	11	11.92	11.90	-7	4,223	-0.17%
2020/04/23	1	12.10	5	12.20	12.25	-4	4,130	-0.10%
2020/04/22	4	10.96	2	10.95	11.15	2	3,913	0.05%
2020/04/17	1	11.60	3	11.68	11.35	-2	3,884	-0.05%
2020/04/16	12	11.00	12	11.07	11.30	0	3,743	0.00%
2020/04/15	0	0.00	2	10.55	10.80	-2	3,609	-0.06%
2020/04/14	2	10.33	3	10.37	10.30	-1	3,605	-0.03%
2020/04/13	2	10.13	0	0.00	10.05	2	3,592	0.06%
2020/04/10	1	10.25	0	0.00	10.35	1	3,591	0.03%
2020/04/09	0	0.00	3	10.65	10.35	-3	3,620	-0.08%
2020/04/08	1	10.45	0.4	10.50	10.50	0.6	3,707	0.02%
2020/04/07	21	10.25	19	10.27	10.25	2	3,657	0.05%
2020/04/01	0	9.85	0	0.00	9.80	0	3,564	0.00%
2020/03/31	4	9.74	4	9.94	9.69	0	3,542	0.00%
2020/03/26	49	9.59	29	9.58	9.53	20	3,439	0.58%
2020/03/25	0	0.00	1	9.44	9.56	-1	3,470	-0.03%
2020/03/24	2	8.76	1	8.98	8.91	1	3,419	0.03%
2020/03/19	0	0.00	38	8.05	8.01	-38	3,359	-1.13%
2020/03/18	0	0.00	4	8.90	8.90	-4	3,326	-0.12%
2020/03/17	0	0.00	2	9.05	8.90	-2	3,297	-0.06%
2020/03/13	0	0.00	1	10.15	10.20	-1	3,247	-0.03%
2020/03/12	1	11.00	1	11.15	11.15	0	3,170	0.00%
2020/03/11	0	0.00	3	12.37	12.15	-3	3,241	-0.09%
2020/03/06	2	13.25	1	13.25	13.30	1	3,237	0.03%
2020/03/05	21	13.54	21	13.45	13.40	0	3,257	0.00%
2020/03/02	1	12.70	1	12.75	12.75	0	3,202	0.00%
2020/02/26	14	13.18	14	13.15	13.15	0	3,173	0.00%
2020/02/20	0	0.00	1	13.35	13.20	-1	3,233	-0.03%
2020/02/19	1	13.25	0	0.00	13.25	1	3,295	0.03%
2020/02/14	10	13.40	0	0.00	13.35	10	3,417	0.29%
2020/02/12	10	13.40	1	13.45	13.40	9	3,476	0.26%
2020/02/11	1	13.20	0	0.00	13.20	1	3,486	0.03%
2020/02/05	0	0.00	9	13.17	13.40	-9	3,642	-0.25%
2020/02/04	2	12.75	0	0.00	12.80	2	3,548	0.06%
2020/02/03	1	12.20	2	11.90	12.25	-1	3,550	-0.03%
2020/01/31	2	13.20	3	13.20	13.10	-1	3,493	-0.03%
2020/01/30	6	13.52	2	13.63	13.50	4	3,452	0.12%
2020/01/20	39	15.17	0	0.00	14.95	39	3,383	1.15%
2020/01/17	1	15.30	1	15.25	15.35	0	3,311	0.00%
2020/01/16	1	15.20	2	15.13	15.20	-1	3,301	-0.03%
2020/01/14	4	15.20	3	15.07	15.00	1	3,276	0.03%
2020/01/13	30	15.03	30.3	15.17	15.30	-0.3	3,257	-0.01%
2020/01/10	0.3	14.75	0	0.00	14.85	0.3	3,281	0.01%
2020/01/08	1	14.40	9	14.84	14.75	-8	3,299	-0.24%
2020/01/07	3	14.62	0	0.00	14.60	3	3,265	0.09%
2020/01/06	6	14.86	0	0.00	14.75	6	3,359	0.18%
2020/01/03	0	0.00	2	15.00	15.00	-2	3,601	-0.06%
2020/01/02	16	15.40	11	15.36	15.25	5	3,583	0.14%
2019/12/27	16	15.15	0	0.00	15.00	16	3,526	0.45%
2019/12/24	0	0.00	4	15.29	15.30	-4	3,692	-0.11%
2019/12/23	11	15.28	3	15.20	15.25	8	3,724	0.21%
2019/12/20	40	15.34	2	15.20	15.20	38	3,719	1.02%
2019/12/19	3	14.85	0	0.00	14.95	3	3,789	0.08%
2019/12/18	0	0.00	3	14.95	14.90	-3	3,895	-0.08%
2019/12/17	0	0.00	5	15.10	15.10	-5	3,949	-0.13%
2019/12/16	1	14.95	2	14.95	15.10	-1	3,997	-0.03%
2019/12/13	6	14.61	0	0.00	14.60	6	4,080	0.15%
2019/12/12	1	14.75	2	14.98	14.80	-1	4,131	-0.02%
2019/12/11	4	14.85	5	14.82	14.80	-1	4,231	-0.02%
2019/12/09	2	15.20	0	0.00	15.10	2	4,619	0.04%
2019/12/06	3	15.40	0	0.00	15.20	3	4,706	0.06%
2019/12/05	0	0.00	1	15.95	15.95	-1	4,587	-0.02%
2019/12/04	6.2	15.82	0	0.00	15.80	6.2	4,646	0.13%
2019/12/03	1.2	15.50	1	15.65	15.95	0.2	4,633	0.00%
2019/12/02	0.2	15.25	0	0.00	15.30	0.2	4,675	0.00%
2019/11/29	2.2	15.70	3	15.85	15.70	-0.8	4,700	-0.02%
2019/11/28	0	0.00	6	16.11	16.05	-6	4,861	-0.12%
2019/11/27	31	15.93	31	16.13	16.10	0	5,212	0.00%
2019/11/26	0	0.00	1	15.95	15.75	-1	5,583	-0.02%
2019/11/25	11	15.80	0	0.00	15.80	11	5,775	0.19%
2019/11/22	11.1	15.86	4	15.90	15.85	7.1	5,919	0.12%
2019/11/20	3	15.85	0	0.00	15.90	3	6,359	0.05%
2019/11/19	3	16.10	2	16.10	16.00	1	6,519	0.02%
2019/11/18	3.2	15.54	0	0.00	15.75	3.2	6,606	0.05%
2019/11/15	1	15.15	2	15.20	15.30	-1	6,786	-0.01%
2019/11/14	1	14.85	4	14.84	14.95	-3	7,293	-0.04%
2019/11/13	0	0.00	2.2	15.03	15.10	-2.2	7,387	-0.03%
2019/11/12	0	0.00	2	14.78	14.65	-2	7,575	-0.03%
2019/11/11	3	14.63	1	14.65	14.55	2	7,736	0.03%
2019/11/08	3	15.15	1	15.25	15.20	2	7,774	0.03%
2019/11/07	1	15.15	7	15.30	15.45	-6	7,983	-0.08%
2019/11/06	21	15.34	26	15.50	15.25	-5	8,107	-0.06%
2019/11/05	1	16.00	0	0.00	16.05	1	8,027	0.01%
2019/11/04	2	16.10	0	0.00	16.10	2	8,057	0.02%
2019/11/01	0	0.00	1	16.25	16.20	-1	8,226	-0.01%
2019/10/31	0	0.00	0.6	16.30	16.40	-0.6	8,334	-0.01%
2019/10/30	0	0.00	26	16.30	16.20	-26	8,320	-0.31%
2019/10/29	1	16.30	0	0.00	16.15	1	8,328	0.01%
2019/10/28	5	16.35	0	0.00	16.30	5	8,370	0.06%
2019/10/25	16	16.40	0	0.00	16.50	16	8,429	0.19%
2019/10/24	1	16.20	7	16.26	16.35	-6	8,454	-0.07%
2019/10/22	6	16.13	0	16.00	16.05	6	8,679	0.07%
2019/10/21	0	0.00	0	16.05	16.05	0	8,711	0.00%
2019/10/18	13	16.13	3	16.38	16.05	10	8,739	0.11%
2019/10/16	18	15.99	1	15.95	15.95	17	8,778	0.19%
2019/10/15	0	0.00	1	16.25	16.20	-1	8,782	-0.01%
2019/10/14	9.3	16.08	0	0.00	15.95	9.3	8,814	0.10%
2019/10/09	18	16.66	11	16.92	16.00	7	8,838	0.08%
2019/10/08	3.2	17.35	0	0.00	17.30	3.2	8,714	0.04%
2019/10/07	2	17.50	0	0.00	17.45	2	8,875	0.02%
2019/10/04	1	17.60	0	0.00	17.55	1	8,956	0.01%
2019/10/03	3.3	17.65	4.1	17.80	17.80	-0.8	9,111	-0.01%
2019/10/02	2	17.45	0.2	17.40	17.45	1.8	9,082	0.02%
2019/10/01	4	17.46	0	0.00	17.35	4	9,072	0.04%
2019/09/27	4	17.76	79.5	17.64	17.40	-75.5	9,028	-0.84%
2019/09/26	11	18.00	10	18.30	18.00	1	8,932	0.01%
2019/09/24	23	18.60	24	18.38	18.30	-1	8,980	-0.01%
2019/09/23	9	18.78	9	18.46	18.75	0	8,829	0.00%
2019/09/20	15	18.30	14	18.45	18.30	1	8,741	0.01%
2019/09/19	16	18.45	16	18.65	18.45	0	8,677	0.00%
2019/09/18	5	18.85	9	18.82	18.55	-4	8,635	-0.05%
2019/09/17	4	18.50	2	18.28	18.65	2	8,533	0.02%
2019/09/16	12	18.43	2	18.55	18.20	10	8,473	0.12%
2019/09/12	22	18.74	27	18.66	18.65	-5	8,453	-0.06%
2019/09/11	0	0.00	5	18.25	18.25	-5	8,047	-0.06%
2019/09/10	26	18.11	22	18.47	18.00	4	8,001	0.05%
2019/09/06	16	18.30	16	18.20	18.30	0	7,857	0.00%
2019/09/05	0	0.00	1.1	18.24	18.20	-1.1	7,801	-0.01%
2019/09/04	20	18.20	20	18.05	18.20	0	7,761	0.00%
2019/09/03	24	18.10	24	18.30	18.10	0	7,700	0.00%
2019/09/02	35	18.19	33	18.14	18.35	2	7,654	0.03%
2019/08/30	71	18.95	88	18.79	18.55	-17	7,474	-0.23%
2019/08/29	23	18.93	22	18.89	19.00	1	7,108	0.01%
2019/08/28	36	17.94	41	18.13	17.75	-5	6,666	-0.08%
2019/08/27	58	18.36	52	18.31	18.30	6	6,461	0.09%
2019/08/26	4	17.96	1	18.25	18.20	3	6,306	0.05%
2019/08/23	0.3	18.35	2	18.35	18.45	-1.7	6,118	-0.03%
2019/08/22	29	18.03	21	17.96	18.15	8	5,847	0.14%
2019/08/21	38	17.80	20	17.93	17.95	18	5,674	0.32%
2019/08/20	61	17.90	63	18.02	17.65	-2	5,477	-0.04%
2019/08/19	59	17.80	54	17.82	17.80	5	5,252	0.10%
2019/08/16	29	17.00	21	17.01	16.95	8	4,986	0.16%
2019/08/15	9	16.87	7	16.90	17.00	2	4,869	0.04%
2019/08/14	82	16.85	30	16.87	16.85	52	4,660	1.12%
2019/08/13	31	16.46	15	16.45	16.50	16	4,530	0.35%
2019/08/12	75	16.28	10	16.50	16.25	65	4,451	1.46%
2019/08/08	19	16.01	11	16.12	16.20	8	4,229	0.19%
2019/08/06	1	15.25	0	0.00	15.25	1	4,157	0.02%
2019/08/05	31	15.90	9	16.33	15.55	22	4,153	0.53%
2019/08/02	0	0.00	1	15.85	15.90	-1	4,055	-0.02%
2019/07/31	0	0.00	10	15.55	15.55	-10	3,983	-0.25%
2019/07/30	42	15.73	49	15.97	15.60	-7	3,978	-0.18%
2019/07/29	10	16.00	3	16.10	16.10	7	3,930	0.18%
2019/07/26	39	15.58	21	15.70	15.90	18	3,855	0.47%
2019/07/25	10	15.95	25	16.00	15.70	-15	3,794	-0.40%
2019/07/24	0	0.00	3	15.80	15.65	-3	3,630	-0.08%
2019/07/23	3	15.50	0	0.00	15.35	3	3,598	0.08%
2019/07/19	0	0.00	1	15.40	15.60	-1	3,657	-0.03%
2019/07/18	2	15.35	1	15.20	15.15	1	3,589	0.03%
2019/07/15	6	15.93	0	0.00	15.55	6	3,692	0.16%
2019/07/12	5	15.48	4	15.51	15.50	1	3,659	0.03%
2019/07/11	5	15.16	14	15.45	15.35	-9	3,594	-0.25%
2019/07/10	9	14.88	0	0.00	14.85	9	3,475	0.26%
2019/07/05	3	14.35	0	0.00	14.40	3	3,769	0.08%
2019/07/04	0	0.00	1	14.60	14.40	-1	4,030	-0.02%
2019/07/02	1	14.50	10	14.65	14.65	-9	4,427	-0.20%
2019/07/01	1	14.55	1	14.70	14.90	0	4,471	0.00%
2019/06/20	1	14.60	2	14.85	14.90	-1	5,540	-0.02%
2019/06/10	0	0.00	3.4	14.76	14.80	-3.4	6,101	-0.06%
2019/06/05	1	15.00	1	14.60	14.60	0	6,376	0.00%
2019/06/03	2	14.50	2	14.40	14.50	0	6,384	0.00%
2019/05/29	2	14.30	2	14.30	14.30	0	6,406	0.00%
2019/05/28	0	0.00	1	14.15	14.40	-1	6,444	-0.02%
2019/05/27	4	14.05	4	13.95	13.90	0	6,510	0.00%
2019/05/23	2	14.20	2	13.95	13.85	0	6,603	0.00%
2019/05/20	0	0.00	584	13.26	13.30	-584	6,351	-9.19%	大賣/鉅額交易
2019/05/13	0	0.00	4	13.83	13.70	-4	6,587	-0.06%
2019/05/10	1	14.25	322	14.68	14.15	-321	6,535	-4.91%	大賣/鉅額交易
2019/05/09	0	0.00	1	15.00	14.90	-1	6,436	-0.02%
2019/05/03	0	0.00	4	15.90	15.95	-4	6,356	-0.06%
2019/04/30	1	16.00	4	15.70	16.00	-3	6,338	-0.05%
2019/04/29	0	0.00	9	15.38	15.60	-9	6,337	-0.14%
2019/04/26	1	15.75	10	15.72	15.85	-9	6,292	-0.14%
2019/04/25	6	15.97	0	0.00	16.00	6	6,249	0.10%
2019/04/24	2	16.70	0	0.00	16.50	2	6,127	0.03%
2019/04/23	9	16.96	5	16.85	16.80	4	6,085	0.07%
2019/04/22	4	17.05	5	17.14	17.05	-1	6,054	-0.02%
2019/04/19	2	16.65	2	16.50	16.65	0	5,979	0.00%
2019/04/18	0	0.00	2	16.75	16.30	-2	5,908	-0.03%
2019/04/17	0	0.00	2	16.45	16.35	-2	5,789	-0.03%
2019/04/16	2	16.30	4	16.39	16.35	-2	5,718	-0.03%
2019/04/15	3	16.00	5	16.23	16.30	-2	5,664	-0.04%
2019/04/12	7	15.98	1	16.85	15.85	6	5,538	0.11%
2019/04/11	5	16.92	5	17.11	17.10	0	5,264	0.00%
2019/04/10	12	17.34	5	17.47	17.50	7	5,064	0.14%
2019/04/09	7	16.95	4	17.08	17.05	3	4,794	0.06%
2019/04/08	18	16.11	9	16.13	16.50	9	4,518	0.20%
2019/04/03	2	15.80	1	15.80	16.10	1	4,359	0.02%
2019/04/02	8	15.74	7	15.86	15.85	1	4,295	0.02%
2019/04/01	12	15.95	2	16.18	15.80	10	4,216	0.24%
2019/03/29	5	15.98	2	16.65	15.90	3	4,027	0.07%
2019/03/28	0	0.00	23	16.50	16.20	-23	3,821	-0.60%
2019/03/27	6	15.87	0	0.00	15.90	6	3,668	0.16%
2019/03/26	23	15.51	13	15.88	16.10	10	3,533	0.28%
2019/03/25	10	15.25	9	15.60	15.05	1	3,254	0.03%
2019/03/22	8	14.66	0	0.00	14.50	8	3,050	0.26%
2019/03/21	0	0.00	5.4	14.75	14.70	-5.4	3,007	-0.18%
2019/03/20	0.6	14.80	10	14.80	14.85	-9.4	3,008	-0.31%
2019/03/19	4	14.78	0	0.00	14.75	4	2,993	0.13%
2019/03/18	22	14.93	0	0.00	14.90	22	2,952	0.75%
2019/03/15	12	15.31	18	15.32	14.95	-6	2,834	-0.21%
2019/03/14	4	14.48	0	0.00	14.65	4	2,557	0.16%
2019/03/13	14	14.18	0	0.00	14.25	14	2,503	0.56%
2019/03/12	15	14.87	0	0.00	14.55	15	2,503	0.60%
2019/03/08	0	13.50	1	13.60	13.60	-1	2,421	-0.04%
2019/03/07	1	13.45	0	0.00	13.45	1	2,455	0.04%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/27	0.3	14.10	0	0.00	14.20	0.3	2,530	0.01%
2019/02/25	0	14.55	0	0.00	14.65	0	2,409	0.00%
2019/02/18	1	13.55	0	0.00	13.60	1	2,382	0.04%
2019/02/13	0	0.00	31	13.41	13.70	-31	2,261	-1.37%
2019/02/12	31	12.71	1.1	13.03	13.60	29.9	2,123	1.41%
2019/01/21	1	12.35	0	0.00	12.35	1	2,569	0.04%
2019/01/14	1	12.15	0	0.00	12.45	1	3,127	0.03%
2019/01/11	0	0.00	1	12.90	12.70	-1	3,224	-0.03%
2018/12/28	0	0.00	1	11.75	11.80	-1	5,283	-0.02%
2018/12/25	1	11.85	0	0.00	11.90	1	5,693	0.02%
2018/12/24	0	0.00	0.1	12.30	12.30	-0.1	5,691	0.00%
2018/12/17	0	0.00	0.8	12.45	12.55	-0.8	5,961	-0.01%
2018/12/13	3	12.70	1	12.75	12.55	2	6,021	0.03%
2018/12/12	0.1	12.35	2	12.48	12.45	-1.9	6,011	-0.03%
2018/12/11	2	12.25	0	0.00	12.25	2	6,019	0.03%
2018/12/10	0	0.00	4	12.35	12.20	-4	6,097	-0.07%
2018/12/07	0	0.00	2	12.50	12.45	-2	6,105	-0.03%
2018/12/06	1	12.30	5	12.25	12.15	-4	6,146	-0.07%
2018/12/05	1	11.95	8.5	12.64	12.70	-7.5	6,111	-0.12%
2018/12/04	1	12.35	1.5	12.87	12.90	-0.5	6,048	-0.01%
2018/12/03	5.5	11.75	2	11.75	11.75	3.5	5,846	0.06%
2018/11/21	1	7.26	0	0.00	7.35	1	5,869	0.02%
2018/11/20	2	7.50	0	0.00	7.45	2	5,854	0.03%
2018/11/19	0	0.00	1	7.70	7.63	-1	5,854	-0.02%
2018/11/16	1	7.50	0	0.00	7.56	1	5,848	0.02%
2018/11/14	0	0.00	1	7.71	7.80	-1	5,836	-0.02%
2018/11/13	1	7.57	0	0.00	7.62	1	5,840	0.02%
2018/11/12	0	0.00	1	7.78	7.80	-1	5,870	-0.02%
2018/11/09	1	7.65	0	0.00	7.61	1	5,897	0.02%
2018/11/08	0	0.00	1	7.95	7.80	-1	5,924	-0.02%
2018/11/07	1	7.82	0	0.00	7.90	1	5,917	0.02%
2018/11/06	0	0.00	13	7.89	7.90	-13	5,979	-0.22%
2018/11/05	12	7.48	0	0.00	7.84	12	5,940	0.20%
2018/11/01	0	0.00	3.7	7.19	7.10	-3.7	6,125	-0.06%
2018/10/30	1	6.70	1	6.81	6.77	0	6,229	0.00%
2018/10/29	0	0.00	1	6.95	6.90	-1	6,231	-0.02%
2018/10/25	1	6.84	1	6.88	6.88	0	6,157	0.00%
2018/10/23	0	0.00	1	7.92	7.78	-1	5,980	-0.02%
2018/10/22	1	7.86	0	0.00	7.85	1	5,980	0.02%
2018/10/19	8	7.95	3	8.10	7.99	5	5,926	0.08%
2018/10/18	0	0.00	1	8.69	8.52	-1	5,798	-0.02%
2018/10/17	0	0.00	4	8.72	8.62	-4	5,781	-0.07%
2018/10/16	1	8.69	1	9.08	8.74	0	5,819	0.00%
2018/10/12	1	8.51	2	8.59	8.65	-1	5,787	-0.02%
2018/10/11	1	8.98	27	8.98	8.98	-26	5,742	-0.45%
2018/10/09	1	10.50	0	0.00	9.97	1	5,893	0.02%
2018/10/08	0	0.00	1	10.50	10.30	-1	6,220	-0.02%
2018/10/05	2	10.23	38	10.89	10.70	-36	6,270	-0.57%
2018/10/04	28	11.38	4	11.39	11.30	24	6,077	0.39%
2018/10/03	11	12.19	58	12.35	12.00	-47	5,960	-0.79%
2018/10/02	36	12.00	7	12.44	12.50	29	5,819	0.50%
2018/10/01	62	11.54	1	11.65	11.50	61	5,625	1.08%
2018/09/28	4	11.46	0	0.00	11.20	4	5,497	0.07%
2018/09/27	2	11.28	0	0.00	11.40	2	5,304	0.04%
2018/09/25	0	0.00	1	10.40	10.30	-1	4,541	-0.02%
2018/09/20	0	0.00	11	9.84	9.89	-11	4,568	-0.24%
2018/09/19	1	10.05	0	0.00	10.00	1	4,598	0.02%
2018/09/18	0	0.00	1	10.05	10.00	-1	4,610	-0.02%
2018/09/17	0	0.00	13	10.52	10.45	-13	4,633	-0.28%
2018/09/14	14	10.45	0	0.00	10.60	14	4,725	0.30%
2018/09/05	0	0.00	3	9.71	9.67	-3	4,828	-0.06%
2018/08/31	0	0.00	3	10.40	10.35	-3	5,074	-0.06%
2018/08/20	0	0.00	1	10.30	10.25	-1	6,635	-0.02%
2018/08/13	0	0.00	2	10.70	10.45	-2	6,475	-0.03%
2018/08/09	0	0.00	10	11.00	10.95	-10	6,358	-0.16%
2018/08/08	0	0.00	11	11.23	11.05	-11	6,357	-0.17%
2018/08/03	0	0.00	10	10.15	10.10	-10	5,991	-0.17%
2018/08/02	0	0.00	8	10.30	10.20	-8	5,967	-0.13%
2018/07/31	0	0.00	0.5	10.25	10.35	-0.5	5,921	-0.01%
2018/07/24	3	10.20	0	0.00	10.30	3	5,821	0.05%
2018/07/23	0	0.00	27	10.49	10.20	-27	5,801	-0.47%
2018/07/20	10	10.75	0	0.00	10.65	10	5,735	0.17%
2018/07/19	11	10.65	0	0.00	10.70	11	5,692	0.19%
2018/07/18	0	0.00	11	11.05	11.05	-11	5,578	-0.20%
2018/07/17	5	12.07	80	11.84	11.65	-75	5,430	-1.38%
2018/07/16	92	11.61	0	0.00	11.90	92	5,096	1.81%
2018/07/13	58	11.12	112	10.91	10.85	-54	4,651	-1.16%	大賣/
2018/07/12	3	10.78	0	0.00	10.80	3	4,529	0.07%
2018/07/11	0	0.00	3	10.73	10.80	-3	4,484	-0.07%
2018/07/10	24	10.85	78	10.90	10.80	-54	4,425	-1.22%
2018/07/09	73	10.77	21	10.51	10.80	52	4,279	1.22%
2018/07/03	2	10.00	9	10.05	9.95	-7	4,044	-0.17%
2018/06/29	21	10.35	24	10.33	10.15	-3	3,924	-0.08%
2018/06/28	2	10.05	0	0.00	9.96	2	3,853	0.05%
2018/06/26	12	10.30	226.6	9.97	10.05	-214.6	3,780	-5.68%	大賣/鉅額交易
2018/06/25	4	10.70	6	10.72	10.35	-2	3,702	-0.05%
2018/06/21	5	9.86	0	0.00	9.94	5	3,459	0.14%
2018/06/20	20	9.58	0	0.00	9.55	20	3,422	0.58%
2018/06/19	5	9.91	0	0.00	9.83	5	3,384	0.15%
2018/06/15	5	9.73	0	0.00	9.77	5	3,363	0.15%
2018/06/14	0	0.00	3	9.72	9.72	-3	3,376	-0.09%
2018/06/13	4	10.10	2	10.25	10.00	2	3,319	0.06%
2018/06/12	91	9.81	0	0.00	9.70	91	3,210	2.83%
2018/06/11	24	9.81	0	0.00	9.90	24	3,108	0.77%
2018/06/08	25	10.14	2	10.10	10.10	23	2,953	0.78%
2018/06/07	15	10.88	0	0.00	10.60	15	2,794	0.54%
2018/06/06	5	10.40	2	10.65	10.40	3	2,613	0.11%
2018/06/05	15	10.83	0	0.00	10.70	15	2,513	0.60%
2018/06/04	19	10.28	0	0.00	11.15	19	2,354	0.81%
2018/06/01	13	10.26	6	10.27	10.25	7	2,057	0.34%
2018/05/31	0	0.00	10	10.50	10.50	-10	1,723	-0.58%
2018/05/30	11	9.38	0	0.00	9.55	11	1,379	0.80%
2018/05/09	0	0.00	2	8.11	8.09	-2	965	-0.21%
2018/05/08	2	8.12	0	0.00	8.11	2	978	0.20%
2018/05/07	0.9	8.04	0	0.00	8.07	0.9	979	0.09%
2018/04/26	0	0.00	30	8.14	8.12	-30	1,009	-2.97%
2018/04/18	0	0.00	1	8.65	8.61	-1	1,026	-0.10%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/11	0	0.00	2	8.94	8.94	-2	1,068	-0.19%
2018/04/10	1	9.10	1	9.00	9.01	0	1,053	0.00%
2018/04/02	0	8.50	0	0.00	8.52	0	1,010	0.00%
2018/03/27	0	0.00	1	8.85	8.77	-1	1,069	-0.09%
2018/03/23	1	8.70	1	8.75	8.70	0	1,090	0.00%
2018/03/20	1	9.28	0	0.00	9.28	1	1,100	0.09%
2018/03/15	0	0.00	0.1	8.85	8.90	-0.1	1,064	-0.01%
2018/03/12	0	8.75	1	8.80	8.80	-1	1,081	-0.09%
2018/03/09	0	0.00	2	8.90	8.92	-2	1,099	-0.18%
2018/03/08	0	0.00	2	8.68	8.80	-2	1,109	-0.18%
2018/02/26	20	9.00	0	0.00	8.95	20	1,746	1.14%
2018/02/09	0	0.00	2	8.03	8.04	-2	2,269	-0.09%
2018/02/08	10	8.33	0	0.00	8.36	10	2,251	0.44%
2018/02/06	0	0.00	20	8.20	8.12	-20	2,279	-0.88%
2018/02/02	50	9.07	0	0.00	9.11	50	2,229	2.24%
2018/01/30	0	0.00	0.1	9.11	9.17	-0.1	2,225	0.00%
2018/01/15	0	0.00	1	9.19	9.18	-1	2,269	-0.04%
2018/01/08	0	0.00	1	9.40	9.45	-1	2,226	-0.04%
2018/01/04	1	9.49	3	9.42	9.43	-2	2,199	-0.09%