華泰 (2329)-凱基-高美館券商分點個股進出

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
64.1
漲跌
▼0.6
漲幅
-0.93%
成交量
6,485張
產業
上市半導體類股
617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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	5	64.22	0	0.00	64.10	5	34,288	0.01%
2024/04/29	4	64.80	13	64.80	64.70	-9	34,831	-0.03%
2024/04/26	19	63.62	3	62.83	62.90	16	36,360	0.04%
2024/04/25	10	63.02	10	62.02	62.60	0	37,672	0.00%
2024/04/24	7	62.01	5.3	62.34	62.50	1.7	38,074	0.00%
2024/04/23	4.3	59.56	2	60.00	60.10	2.3	38,862	0.01%
2024/04/22	50.1	60.53	47	60.06	58.40	3.1	39,794	0.01%
2024/04/19	18	64.76	4.7	64.96	64.60	13.3	39,505	0.03%
2024/04/18	38	68.89	31	68.27	67.60	7	39,578	0.02%
2024/04/17	12.1	68.57	22.1	69.26	70.10	-10.1	39,749	-0.03%
2024/04/16	26.1	66.02	36.2	65.88	63.80	-10.1	39,760	-0.03%
2024/04/15	3	68.13	8	68.35	68.70	-5	39,849	-0.01%
2024/04/12	19.1	68.20	17	68.44	67.70	2.1	39,702	0.01%
2024/04/11	46	70.15	34.6	69.80	69.20	11.4	39,507	0.03%
2024/04/10	41.2	68.73	34.3	68.99	69.70	6.9	38,744	0.02%
2024/04/09	20.2	65.30	10	64.95	64.80	10.2	37,946	0.03%
2024/04/08	6	66.85	1	66.10	66.30	5	37,819	0.01%
2024/04/03	4	65.32	3.4	65.06	65.20	0.7	37,746	0.00%
2024/04/02	11	65.62	1	65.80	65.50	10	37,755	0.03%
2024/04/01	4	67.20	9	66.41	66.10	-5	37,832	-0.01%
2024/03/29	2	65.70	5	65.94	65.60	-3	37,807	-0.01%
2024/03/28	11.2	66.00	5.6	66.26	65.40	5.6	37,812	0.01%
2024/03/27	2.1	66.60	13	66.40	66.40	-11	37,778	-0.03%
2024/03/26	13.1	66.81	25	66.39	65.90	-11.9	37,839	-0.03%
2024/03/25	9	68.39	8	68.65	68.20	1	37,583	0.00%
2024/03/22	43	69.24	41	69.66	68.70	2	37,745	0.01%
2024/03/21	25	69.05	12.2	68.90	68.60	12.8	37,517	0.03%
2024/03/20	7	68.94	17	69.34	69.20	-10	37,717	-0.03%
2024/03/19	55.3	69.00	22	69.18	68.60	33.3	37,982	0.09%
2024/03/18	43.1	68.37	47	69.59	71.00	-4	37,687	-0.01%
2024/03/15	4	65.50	7	65.51	65.00	-3	37,075	-0.01%
2024/03/14	1.1	65.01	2	65.10	64.90	-0.9	37,195	0.00%
2024/03/13	24.7	67.34	23	67.62	66.20	1.7	37,689	0.00%
2024/03/12	14.2	67.87	20	67.95	67.80	-5.8	37,976	-0.02%
2024/03/11	21	68.25	25.1	68.83	68.00	-4.1	38,606	-0.01%
2024/03/08	42.2	69.08	36	68.74	67.30	6.2	39,814	0.02%
2024/03/07	21.2	69.68	46.1	69.51	68.30	-24.8	41,145	-0.06%
2024/03/06	45.8	70.84	10	71.43	70.10	35.8	42,862	0.08%
2024/03/05	46.2	72.18	34	71.78	71.40	12.2	45,935	0.03%
2024/03/04	28.1	72.74	37.2	72.33	71.00	-9.1	47,851	-0.02%
2024/03/01	108.1	72.85	29	72.55	71.40	79.1	49,003	0.16%	大買/
2024/02/29	45	72.91	33	73.00	72.40	12	48,764	0.02%
2024/02/27	84.3	71.99	47	73.56	71.90	37.3	48,072	0.08%
2024/02/26	90.5	74.99	67.2	75.55	74.20	23.3	47,394	0.05%
2024/02/23	189.3	80.90	159.1	83.00	77.10	30.2	46,942	0.06%	大買/大賣/
2024/02/22	167.5	83.64	101.6	83.92	82.80	65.9	44,967	0.15%	大買/大賣/
2024/02/21	29	78.95	89.1	78.85	81.60	-60.1	42,907	-0.14%
2024/02/20	79.1	74.63	82.3	75.39	74.20	-3.2	41,744	-0.01%
2024/02/19	124.3	73.19	93.4	73.53	74.90	30.8	42,514	0.07%	大買/
2024/02/16	31	73.97	28.3	76.70	77.40	2.8	41,516	0.01%
2024/02/15	19	67.67	96.8	68.31	70.40	-77.8	41,053	-0.19%
2024/02/05	110	64.51	28	64.78	64.00	82	40,532	0.20%	大買/
2024/02/02	62	65.02	42	64.87	64.60	20	40,662	0.05%
2024/02/01	13	64.65	24.2	64.37	64.10	-11.2	41,656	-0.03%
2024/01/31	20	63.54	70.2	63.55	63.70	-50.2	43,155	-0.12%
2024/01/30	45.1	62.80	47	63.11	63.50	-2	42,833	0.00%
2024/01/29	9	60.62	9	61.17	61.20	0	42,493	0.00%
2024/01/26	74.5	61.73	26	60.54	60.50	48.5	42,731	0.11%
2024/01/25	47.2	62.71	60	63.01	63.20	-12.8	42,491	-0.03%
2024/01/24	25.6	62.95	34	62.78	62.70	-8.4	42,048	-0.02%
2024/01/23	50.6	63.09	21.3	63.03	62.70	29.3	41,855	0.07%
2024/01/22	135.6	64.00	109.1	64.42	64.40	26.5	41,336	0.06%	大買/大賣/
2024/01/19	54	62.64	70.1	62.43	62.20	-16.1	39,919	-0.04%
2024/01/18	4	59.35	8	59.55	58.90	-4	38,710	-0.01%
2024/01/17	68	60.40	50.4	59.95	59.80	17.6	38,324	0.05%
2024/01/16	45.2	60.30	67.1	60.10	60.30	-22	37,521	-0.06%
2024/01/15	19	57.99	10	57.86	57.90	9	36,513	0.02%
2024/01/12	32.1	57.00	8	57.63	57.40	24.1	36,359	0.07%
2024/01/11	389.3	57.90	409.2	56.19	57.50	-20	35,996	-0.06%	大買/大賣/
2024/01/10	18.4	55.30	25	54.78	55.70	-6.6	35,326	-0.02%
2024/01/09	26.1	53.63	2	54.30	53.50	24.1	34,873	0.07%
2024/01/08	3.1	54.12	0	0.00	53.00	3.1	34,613	0.01%
2024/01/05	0	0.00	2	53.20	54.20	-2	34,721	-0.01%
2024/01/04	4.1	53.19	12	53.04	52.50	-7.9	34,824	-0.02%
2024/01/03	1.2	53.38	0	0.00	53.30	1.2	35,051	0.00%
2024/01/02	18	53.83	16	53.91	54.00	2	35,501	0.01%
2023/12/29	6.1	54.42	3	54.50	54.50	3.1	35,582	0.01%
2023/12/28	10	54.40	0	0.00	54.20	10	35,657	0.03%
2023/12/27	8.4	55.28	6	55.02	54.70	2.4	35,887	0.01%
2023/12/26	9	55.54	2	55.60	55.60	7	36,254	0.02%
2023/12/25	1.1	55.99	4	55.53	55.10	-2.9	36,387	-0.01%
2023/12/22	12.1	55.37	12.1	55.71	55.20	0	36,387	0.00%
2023/12/21	6	55.30	21	55.29	55.20	-15	36,415	-0.04%
2023/12/20	10	56.71	12	56.61	56.60	-2	36,337	-0.01%
2023/12/19	21.1	57.21	26	56.62	56.40	-4.9	36,401	-0.01%
2023/12/18	5	57.96	28	58.36	57.60	-23	36,228	-0.06%
2023/12/15	180.2	58.80	178	60.73	58.50	2.2	36,250	0.01%	大買/大賣/
2023/12/14	47	61.39	48	61.13	60.60	-1	35,925	0.00%
2023/12/13	20	60.86	29	61.27	61.60	-9	35,431	-0.03%
2023/12/12	23	60.67	18	61.33	60.20	5	35,312	0.01%
2023/12/11	38	61.06	17	61.05	60.50	21	35,038	0.06%
2023/12/08	151.1	60.80	126	61.02	60.60	25.1	34,812	0.07%	大買/大賣/
2023/12/07	25	61.74	17	62.05	61.50	8	34,263	0.02%
2023/12/06	208.4	62.82	292	63.29	62.30	-83.6	33,966	-0.25%	大買/大賣/
2023/12/05	68.1	63.51	67.1	63.38	63.70	1	33,394	0.00%
2023/12/04	171	65.18	169.3	65.28	64.90	1.7	32,104	0.01%	大買/大賣/
2023/12/01	95	62.62	174.4	61.98	64.00	-79.4	30,362	-0.26%	大賣/
2023/11/30	236	59.27	216.3	59.33	59.30	19.7	28,309	0.07%	大買/大賣/
2023/11/29	56	55.11	6,101.8	55.23	58.30	-6,045.8	25,051	-24.13%	大賣/鉅額交易
2023/11/28	6,208	52.93	353	51.32	53.00	5,855.1	23,339	25.09%	大買/大賣/鉅額交易
2023/11/27	4.3	48.48	46	48.57	48.25	-41.7	22,453	-0.19%
2023/11/24	39.2	48.23	21	47.90	47.80	18.2	22,408	0.08%
2023/11/22	34.4	48.49	28	49.08	49.10	6.4	23,064	0.03%
2023/11/21	18	49.40	22.4	49.82	48.85	-4.4	23,155	-0.02%
2023/11/20	9	48.70	11.2	48.90	49.05	-2.2	23,552	-0.01%
2023/11/17	40.2	47.99	15.3	48.24	48.60	24.9	23,882	0.10%
2023/11/16	141.8	49.76	195.3	49.47	47.60	-53.5	23,936	-0.22%	大買/大賣/
2023/11/15	48	49.31	67.5	49.62	48.90	-19.5	22,601	-0.09%
2023/11/14	15	48.73	51.3	48.50	48.40	-36.3	23,267	-0.16%
2023/11/13	49.1	47.62	41.8	47.71	47.80	7.3	23,355	0.03%
2023/11/10	57.1	46.42	69.5	46.70	47.10	-12.4	23,826	-0.05%
2023/11/09	140.8	47.14	51.1	46.56	46.40	89.7	23,355	0.38%	大買/
2023/11/08	91.2	46.85	159.3	47.83	49.00	-68.1	21,885	-0.31%	大賣/
2023/11/07	1.1	44.63	12.2	44.68	44.55	-11.1	20,088	-0.06%
2023/11/06	33	44.18	24	44.50	44.35	9	20,325	0.04%
2023/11/03	30	44.41	20.2	44.69	44.15	9.8	20,374	0.05%
2023/11/02	15	43.53	38	43.41	43.55	-23	20,298	-0.11%
2023/11/01	1	41.55	8	41.84	42.05	-7	20,381	-0.03%
2023/10/31	33	42.67	11	42.79	41.40	22	20,638	0.11%
2023/10/30	5	42.58	18	42.89	43.15	-13	20,820	-0.06%
2023/10/27	39	42.99	38	43.29	42.60	1	21,039	0.00%
2023/10/26	5	43.49	14.1	43.61	43.40	-9.1	23,202	-0.04%
2023/10/25	28.1	42.94	1	43.50	42.50	27.1	25,412	0.11%
2023/10/24	28	43.13	5.1	43.16	43.40	22.9	26,472	0.09%
2023/10/23	31	42.31	27.1	42.64	42.25	3.9	28,862	0.01%
2023/10/20	4	41.01	4.1	41.80	41.65	-0.1	29,178	0.00%
2023/10/19	2	41.20	22.1	41.35	41.35	-20.1	30,498	-0.07%
2023/10/18	5.1	41.72	5	41.54	41.40	0.1	31,343	0.00%
2023/10/17	2.1	42.91	13	43.14	42.55	-10.9	31,695	-0.03%
2023/10/16	28	42.00	13	42.19	42.60	15	32,822	0.05%
2023/10/13	14.2	43.73	7	43.91	43.30	7.2	34,618	0.02%
2023/10/12	26.1	44.37	14	44.35	44.20	12.1	35,274	0.03%
2023/10/11	9.5	43.89	6.2	43.87	43.50	3.3	35,856	0.01%
2023/10/06	12	44.17	10	44.67	43.70	2	36,649	0.01%
2023/10/05	9	43.47	17.4	43.53	43.20	-8.4	36,354	-0.02%
2023/10/04	5.5	42.84	0	42.69	43.00	5.5	36,541	0.02%
2023/10/03	11.3	43.94	37.1	43.99	43.70	-25.8	36,799	-0.07%
2023/10/02	27.5	44.01	32.8	43.86	43.65	-5.3	36,713	-0.01%
2023/09/28	8.2	42.07	3	42.13	42.00	5.2	36,905	0.01%
2023/09/27	3	41.07	3	40.87	41.30	0	37,408	0.00%
2023/09/26	30	41.88	5.4	41.37	41.00	24.6	37,954	0.06%
2023/09/22	7	41.41	12	40.90	41.75	-5	38,225	-0.01%
2023/09/21	5.2	40.55	5	41.10	40.75	0.2	38,127	0.00%
2023/09/20	28	42.24	4	42.50	41.40	24	38,057	0.06%
2023/09/19	9	41.76	3	41.80	41.55	6	37,914	0.02%
2023/09/18	10.1	41.73	38	41.67	41.65	-27.9	37,833	-0.07%
2023/09/15	14	42.51	3.4	42.68	42.80	10.6	37,744	0.03%
2023/09/14	9	42.51	1	42.80	42.45	8	37,609	0.02%
2023/09/13	8.4	41.79	1	42.10	41.75	7.4	37,516	0.02%
2023/09/12	13.6	42.41	13	41.77	41.80	0.6	37,445	0.00%
2023/09/11	28.1	42.44	6.2	42.66	42.45	21.9	37,416	0.06%
2023/09/08	22.4	44.79	1.1	45.27	44.25	21.3	37,217	0.06%
2023/09/07	7	45.71	16.9	45.87	45.90	-9.9	37,063	-0.03%
2023/09/06	14	45.59	16.5	45.82	45.35	-2.5	36,937	-0.01%
2023/09/05	17	44.78	16.3	44.96	45.05	0.7	36,983	0.00%
2023/09/04	18	44.10	0	0.00	44.25	18	36,919	0.05%
2023/09/01	48.1	45.97	4.2	46.06	45.00	43.9	36,767	0.12%
2023/08/31	51.8	46.25	82.7	46.59	47.30	-30.9	36,176	-0.09%
2023/08/30	7	45.03	23.5	45.17	44.90	-16.5	35,617	-0.05%
2023/08/29	3.5	44.59	7	44.69	44.25	-3.5	35,377	-0.01%
2023/08/28	25	43.16	27	43.52	43.35	-2	35,034	-0.01%
2023/08/25	24.6	45.23	27	45.14	44.85	-2.4	34,620	-0.01%
2023/08/24	52.3	47.31	128.9	46.94	45.85	-76.6	34,453	-0.22%	大賣/
2023/08/23	71.8	45.62	92	45.54	45.95	-20.2	33,826	-0.06%
2023/08/22	41	47.55	21.1	47.26	46.65	19.9	33,226	0.06%
2023/08/21	32.7	46.89	7	47.06	46.20	25.7	32,652	0.08%
2023/08/18	120.1	49.28	124.7	49.57	47.40	-4.6	32,034	-0.01%	大買/大賣/
2023/08/17	59.9	47.96	29.2	47.77	48.05	30.7	30,405	0.10%
2023/08/16	133	48.03	101.6	48.83	48.90	31.4	29,604	0.11%	大買/大賣/
2023/08/15	58	46.19	30.7	46.48	46.80	27.3	28,593	0.10%
2023/08/14	12.1	45.52	14.1	45.67	45.25	-2.1	28,431	-0.01%
2023/08/11	33.1	45.69	58.4	45.36	45.40	-25.3	28,255	-0.09%
2023/08/10	43.9	44.29	62.6	45.08	43.80	-18.7	28,089	-0.07%
2023/08/09	24.5	48.28	21.4	48.63	48.10	3.1	27,736	0.01%
2023/08/08	93.1	49.91	85.9	50.30	50.60	7.2	27,426	0.03%
2023/08/07	17	48.64	37.2	48.15	49.15	-20.2	27,056	-0.07%
2023/08/04	118	45.38	65.1	45.63	47.00	52.9	26,718	0.20%	大買/
2023/08/02	11.5	43.07	23	44.18	43.20	-11.5	26,388	-0.04%
2023/08/01	21.3	45.38	25	45.76	45.60	-3.8	26,018	-0.01%
2023/07/31	150.7	46.86	75.2	47.01	44.95	75.5	25,697	0.29%	大買/
2023/07/28	77.1	46.27	73.4	46.58	48.20	3.7	23,253	0.02%
2023/07/27	26	43.34	60.4	43.73	43.85	-34.4	20,763	-0.17%
2023/07/26	160.5	40.88	155.6	40.83	39.90	4.9	19,539	0.02%	大買/大賣/
2023/07/25	29	38.60	17.1	38.86	39.05	12	16,965	0.07%
2023/07/24	80.3	34.22	97.2	34.33	35.50	-16.9	16,570	-0.10%
2023/07/21	45.2	31.98	48.3	31.88	32.30	-3.1	15,148	-0.02%
2023/07/20	69.7	31.02	21	30.88	30.70	48.7	14,276	0.34%
2023/07/19	82.7	31.65	16	31.28	30.80	66.7	13,783	0.48%
2023/07/18	84	32.33	131.2	32.36	33.25	-47.2	12,585	-0.38%	大賣/
2023/07/17	49	29.93	97	29.68	30.25	-48	10,657	-0.45%
2023/07/14	22	29.62	26	29.62	30.45	-4	9,851	-0.04%
2023/07/13	97	29.63	59	29.24	29.00	38	9,083	0.42%
2023/07/12	45	28.09	169.2	27.76	28.10	-124.2	8,336	-1.49%	大賣/鉅額交易
2023/07/11	28	28.03	24	28.10	28.00	4	8,194	0.05%
2023/07/10	104	27.88	20	27.88	27.65	84	8,027	1.05%	大買/
2023/07/07	18	26.65	167	26.66	26.60	-149	8,024	-1.86%	大賣/鉅額交易
2023/07/06	97.2	27.93	5	28.39	27.50	92.2	7,774	1.19%
2023/07/05	246	26.93	209	27.75	27.55	37	7,076	0.52%	大買/大賣/
2023/07/04	48.5	25.70	6	25.73	25.90	42.5	6,408	0.66%
2023/07/03	49	24.10	17	24.49	24.30	32	5,833	0.55%
2023/06/30	47	22.85	7.1	22.88	23.00	39.9	5,504	0.72%
2023/06/29	20	22.40	8	22.25	22.50	12	5,433	0.22%
2023/06/28	10.1	23.05	0	0.00	22.80	10.1	5,557	0.18%
2023/06/27	11	22.88	38	22.61	22.75	-27	5,579	-0.48%
2023/06/26	1	22.80	43	23.00	22.80	-42	5,702	-0.74%
2023/06/21	25	23.45	5	23.10	23.45	20	5,727	0.35%
2023/06/20	20	23.20	43	23.01	23.20	-23	5,728	-0.40%
2023/06/19	0	0.00	20	23.31	23.25	-20	5,695	-0.35%
2023/06/16	3	23.30	73.5	23.52	23.15	-70.5	5,648	-1.25%
2023/06/15	56	23.95	79	23.69	23.90	-23	5,535	-0.42%
2023/06/14	25	23.85	16	23.91	24.20	9	5,410	0.17%
2023/06/13	1	23.45	24	23.45	23.30	-23	5,251	-0.44%
2023/06/12	18	23.22	12	22.84	22.95	6	5,123	0.12%
2023/06/09	34	23.03	10	23.10	23.00	24	5,023	0.48%
2023/06/08	22	22.41	19	22.49	22.50	3	4,730	0.06%
2023/06/07	30	22.10	21	22.10	22.05	9	4,611	0.20%
2023/06/06	3	21.75	6	21.80	21.90	-3	4,569	-0.07%
2023/06/05	31	21.83	4	21.73	21.65	27	4,642	0.58%
2023/06/02	23	21.17	3	21.15	21.10	20	4,455	0.45%
2023/06/01	26	21.25	2	21.08	20.95	24	4,403	0.55%
2023/05/31	0	0.00	8	20.84	21.15	-8	4,377	-0.18%
2023/05/30	42	20.95	5	20.70	20.70	37	4,251	0.87%
2023/05/29	67	20.41	40	20.49	20.55	27	4,031	0.67%
2023/05/23	1	19.60	0	0.00	19.50	1	3,960	0.03%
2023/05/22	0	0.00	10	19.43	19.55	-10	4,008	-0.25%
2023/05/19	1	19.20	0	0.00	19.20	1	4,178	0.02%
2023/05/18	0	0.00	10	19.28	19.25	-10	4,240	-0.24%
2023/05/17	0	19.00	0	0.00	19.05	0	4,230	0.00%
2023/05/16	0	19.00	2	18.95	19.00	-2	4,242	-0.05%
2023/05/12	15	19.00	4	19.35	18.80	11	4,260	0.26%
2023/05/11	15	19.00	4	19.35	18.80	11	4,278	0.26%
2023/05/10	2	19.55	0	0.00	19.45	2	4,280	0.05%
2023/05/04	5	19.10	10	19.25	19.20	-5	4,823	-0.10%
2023/05/03	2	19.40	2	19.55	19.35	0	4,895	0.00%
2023/05/02	2	19.60	5	19.80	19.60	-3	4,937	-0.06%
2023/04/27	7	19.41	2	19.30	19.45	5	4,925	0.10%
2023/04/26	4	19.55	19	19.61	19.60	-15	4,900	-0.31%
2023/04/25	2	20.00	3	19.75	19.75	-1	4,886	-0.02%
2023/04/24	2	20.30	2	20.20	20.20	0	4,843	0.00%
2023/04/21	2	20.20	2	20.25	20.30	0	4,835	0.00%
2023/04/20	5	21.10	5	20.90	20.85	0	4,793	0.00%
2023/04/19	1	21.50	0	0.00	21.30	1	4,767	0.02%
2023/04/18	0	0.00	3	21.50	21.50	-3	4,745	-0.06%
2023/04/17	71	22.01	57	22.21	22.00	14	4,654	0.30%
2023/04/14	0	0.00	10.3	21.26	21.15	-10.3	4,295	-0.24%
2023/04/13	15	21.66	18.1	21.76	21.50	-3.1	4,222	-0.07%
2023/04/12	233.3	21.22	225	21.50	22.35	8.3	4,060	0.20%	大買/大賣/
2023/04/07	17	20.76	0	0.00	20.70	17	3,632	0.47%
2023/04/06	0	0.00	3	20.93	21.00	-3	3,597	-0.08%
2023/03/31	1	20.65	1	20.75	20.55	0	3,551	0.00%
2023/03/30	5	20.65	5	20.66	20.50	0	3,523	0.00%
2023/03/29	12	20.92	5	20.89	20.65	7	3,476	0.20%
2023/03/27	409	20.61	405.1	20.92	20.90	3.9	3,200	0.12%	大買/大賣/
2023/03/24	16	20.28	5	20.29	20.20	11	3,048	0.36%
2023/03/23	1	20.10	2	19.95	20.10	-1	2,977	-0.03%
2023/03/17	2	19.70	2	20.05	19.75	0	3,004	0.00%
2023/03/16	2	19.50	13	19.47	19.45	-11	3,129	-0.35%
2023/03/15	1	20.00	3	20.18	19.85	-2	3,133	-0.06%
2023/03/14	0	20.15	0	0.00	19.95	0	3,158	0.00%
2023/03/10	1.1	20.29	0	0.00	20.30	1.1	3,243	0.03%
2023/03/09	4	20.85	5	20.89	20.95	-1	3,258	-0.03%
2023/03/08	5	20.64	15.1	20.82	21.00	-10.1	3,202	-0.32%
2023/03/07	0	0.00	4	20.26	20.35	-4	3,044	-0.13%
2023/03/06	3	19.98	1	20.15	20.00	2	3,009	0.07%
2023/03/03	7.1	20.04	1	20.05	20.05	6.1	2,986	0.20%
2023/03/02	2.1	19.80	2	19.85	19.80	0.1	2,928	0.00%
2023/03/01	0	0.00	17	19.81	19.85	-17	3,012	-0.56%
2023/02/24	4	19.85	2	20.00	19.65	2	2,970	0.07%
2023/02/23	0	0.00	5	19.80	19.90	-5	2,938	-0.17%
2023/02/22	1	19.45	0	0.00	19.60	1	2,966	0.04%
2023/02/21	0	19.95	10	19.70	19.55	-10	2,966	-0.34%
2023/02/20	3	19.90	0	0.00	19.90	3	3,043	0.10%
2023/02/17	181	19.84	184	19.93	20.00	-3	3,226	-0.09%	大買/大賣/
2023/02/16	1	19.70	0	0.00	19.55	1	3,076	0.03%
2023/02/14	2	19.25	0	0.00	19.05	2	3,063	0.07%
2023/02/13	0	18.90	3	19.10	19.00	-3	3,074	-0.10%
2023/02/10	3	19.60	3	19.20	19.10	0	3,088	0.00%
2023/02/08	0	0.00	2	19.65	19.55	-2	3,110	-0.06%
2023/02/06	4	19.55	0	0.00	19.65	4	3,110	0.13%
2023/02/03	0	0.00	12	19.81	19.80	-12	3,090	-0.39%
2023/02/02	507	19.57	479	19.79	20.10	28	3,004	0.93%	大買/大賣/
2023/02/01	1	19.05	0	0.00	18.85	1	2,602	0.04%
2023/01/31	0	0.00	2	18.60	18.60	-2	2,511	-0.08%
2023/01/10	0.1	18.20	0	0.00	18.15	0.1	2,461	0.00%
2023/01/09	0	0.00	1	18.35	18.35	-1	2,474	-0.04%
2023/01/06	1	18.20	7	18.10	18.05	-6	2,485	-0.24%
2023/01/05	0	0.00	0	17.80	17.80	0	2,492	0.00%
2023/01/04	0	0.00	0	17.70	17.60	0	2,504	0.00%
2022/12/30	0	0.00	10	18.00	17.55	-10	2,539	-0.39%
2022/12/28	10	17.45	1	17.60	17.40	9	2,548	0.35%
2022/12/22	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2022/12/21	0	0.00	2	17.65	17.55	-2	2,629	-0.08%
2022/12/12	0	0.00	2	18.25	18.25	-2	2,663	-0.08%
2022/12/09	0	0.00	1	18.60	18.55	-1	2,660	-0.04%
2022/12/08	139	19.19	142	19.21	19.00	-3	2,651	-0.11%	大買/大賣/
2022/12/07	2	18.55	0	0.00	18.30	2	2,518	0.08%
2022/12/06	3	19.10	3	18.73	18.70	0	2,504	0.00%
2022/12/02	4	18.96	3	19.20	19.05	1	2,456	0.04%
2022/12/01	2	19.05	2	18.80	18.80	0	2,420	0.00%
2022/11/29	0	0.00	1	18.30	18.55	-1	2,410	-0.04%
2022/11/25	0	0.00	43	18.65	18.50	-43	2,437	-1.76%
2022/11/24	12	18.70	0	0.00	18.70	12	2,438	0.49%
2022/11/23	111	18.76	133	18.86	19.05	-22	2,413	-0.91%	大買/大賣/
2022/11/22	10	18.50	6	18.55	18.55	4	2,353	0.17%
2022/11/21	4	18.45	15	18.71	18.50	-11	2,510	-0.44%
2022/11/18	23	18.84	8	19.01	18.55	15	2,545	0.59%
2022/11/17	5	18.60	6	18.65	18.70	-1	2,492	-0.04%
2022/11/15	107	18.24	111	18.33	18.85	-4	2,478	-0.16%	大買/大賣/
2022/11/14	15	17.72	3	17.80	17.70	12	2,369	0.51%
2022/11/11	30	17.75	2	18.15	17.75	28	2,440	1.15%
2022/11/07	0	0.00	1	17.30	17.30	-1	2,897	-0.03%
2022/11/04	4.3	17.26	2	17.35	17.20	2.3	2,971	0.08%
2022/11/03	2	17.25	0	0.00	17.25	2	2,930	0.07%
2022/10/31	1	16.05	2	16.00	16.20	-1	3,047	-0.03%
2022/10/28	0	0.00	0.1	15.95	15.70	-0.1	3,114	0.00%
2022/10/25	0.1	15.80	0	0.00	15.60	0.1	3,201	0.00%
2022/10/24	0	0.00	0	16.00	15.75	0	3,236	0.00%
2022/10/20	1	15.55	0	0.00	15.70	1	3,274	0.03%
2022/10/18	2	15.95	0	0.00	15.90	2	3,289	0.06%
2022/10/11	0	0.00	3	16.60	15.90	-3	3,361	-0.09%
2022/10/07	42	17.18	0	0.00	17.00	42	3,350	1.25%
2022/10/06	5	17.00	0	0.00	17.10	5	3,342	0.15%
2022/10/05	0	0.00	1	17.15	17.10	-1	3,339	-0.03%
2022/09/28	2	15.58	0	0.00	15.40	2	3,298	0.06%
2022/09/26	25	16.20	0	0.00	15.90	25	3,302	0.76%
2022/09/23	8	17.22	3	17.27	17.10	5	3,315	0.15%
2022/09/21	0	0.00	5	17.05	17.10	-5	3,337	-0.15%
2022/09/20	0	0.00	3	17.43	17.25	-3	3,333	-0.09%
2022/09/16	1	17.85	0	0.00	17.75	1	3,338	0.03%
2022/09/14	0	0.00	10.3	17.75	17.75	-10.3	3,341	-0.31%
2022/09/13	0	0.00	1	17.95	17.85	-1	3,350	-0.03%
2022/09/12	3	17.90	2	17.75	17.75	1	3,389	0.03%
2022/09/05	0	0.00	4	17.90	17.70	-4	3,407	-0.12%
2022/09/01	1	18.40	1	18.30	18.35	0	3,386	0.00%
2022/08/31	0	18.50	0	0.00	18.60	0	3,375	0.00%
2022/08/29	0	0.00	4	18.38	18.30	-4	3,335	-0.12%
2022/08/26	4	19.13	5	19.25	19.10	-1	3,304	-0.03%
2022/08/25	1	18.75	0	0.00	18.75	1	3,157	0.03%
2022/08/22	0	0.00	0	18.90	18.80	0	3,290	0.00%
2022/08/19	0	0.00	1	18.80	18.80	-1	3,341	-0.03%
2022/08/17	7	18.14	6	18.20	18.25	1	3,128	0.03%
2022/08/16	1	17.60	7	17.66	17.75	-6	2,945	-0.20%
2022/08/12	7	17.09	5	17.00	17.10	2	2,756	0.07%
2022/08/11	13	16.42	9	16.47	16.85	4	2,625	0.15%
2022/08/10	0	0.00	5	15.80	15.95	-5	2,589	-0.19%
2022/08/09	0	0.00	5	15.95	16.00	-5	2,649	-0.19%
2022/08/08	2	16.15	0	0.00	16.20	2	2,689	0.07%
2022/08/05	5	16.65	6	16.47	16.25	-1	2,775	-0.04%
2022/08/04	11	16.15	0	0.00	16.20	11	2,683	0.41%
2022/08/03	0	0.00	2	15.85	15.70	-2	2,654	-0.08%
2022/08/02	1	15.95	1	15.80	15.90	0	2,634	0.00%
2022/07/29	0	0.00	2	16.38	16.40	-2	2,662	-0.08%
2022/07/28	2	15.85	1.1	15.95	15.95	0.9	2,638	0.03%
2022/07/26	1	15.35	1	15.15	15.15	0	2,596	0.00%
2022/07/25	0	0.00	0	15.80	15.60	0	2,603	0.00%
2022/07/22	0	0.00	1	15.85	15.95	-1	2,605	-0.04%
2022/07/21	2	15.95	0.2	16.05	15.90	1.8	2,630	0.07%
2022/07/20	1	16.80	0	0.00	16.50	1	2,594	0.04%
2022/07/19	3	16.65	8.2	16.64	16.65	-5.2	2,564	-0.20%
2022/07/18	1	16.35	1	16.35	16.60	0	2,561	0.00%
2022/07/13	2	15.68	0	0.00	15.65	2	2,542	0.08%
2022/07/12	0.1	15.50	0	0.00	15.25	0.1	2,558	0.00%
2022/07/11	1	16.00	0	0.00	16.00	1	2,575	0.04%
2022/07/08	0	0.00	21	16.10	16.05	-21	2,580	-0.81%
2022/07/07	0	0.00	2	15.50	15.60	-2	2,571	-0.08%
2022/07/06	0	0.00	20	15.00	15.00	-20	2,566	-0.78%
2022/07/05	1	15.70	3	15.70	15.70	-2	2,569	-0.08%
2022/07/04	6	15.45	8	15.31	15.25	-2	2,572	-0.08%
2022/07/01	1	16.10	8	15.70	15.30	-7	2,570	-0.27%
2022/06/30	1.1	16.61	0	0.00	16.05	1.1	2,536	0.04%
2022/06/28	1	17.20	0	0.00	17.20	1	2,495	0.04%
2022/06/27	0	0.00	2	17.65	17.60	-2	2,499	-0.08%
2022/06/24	0	0.00	5	17.24	17.10	-5	2,488	-0.20%
2022/06/23	28	16.67	29	16.96	16.80	-1	2,483	-0.04%
2022/06/22	23	17.67	6	17.05	17.00	17	2,467	0.69%
2022/06/21	4	17.74	6	17.66	17.75	-2	2,449	-0.08%
2022/06/20	5.2	17.35	5	17.17	17.00	0.2	2,451	0.01%
2022/06/17	1	18.15	2	17.90	17.80	-1	2,430	-0.04%
2022/06/16	2	18.70	0	0.00	18.50	2	2,392	0.08%
2022/06/15	0	0.00	2	19.10	19.05	-2	2,388	-0.08%
2022/06/14	2	19.10	2	19.05	19.05	0	2,404	0.00%
2022/06/10	7	20.23	3	20.12	20.00	4	2,386	0.17%
2022/06/09	0.1	20.55	0.1	20.50	20.60	0	2,374	0.00%
2022/06/08	2	20.65	0	0.00	20.55	2	2,376	0.08%
2022/06/07	2	20.78	0	0.00	20.65	2	2,382	0.08%
2022/06/06	1.1	20.81	0.1	20.90	20.85	1	2,393	0.04%
2022/06/02	6.2	21.10	3.2	21.07	21.10	3	2,449	0.12%
2022/06/01	3.2	21.17	0	0.00	21.05	3.2	2,476	0.13%
2022/05/31	8	21.36	1.1	21.35	21.30	6.9	2,446	0.28%
2022/05/30	4	21.00	2	21.13	21.15	2	2,343	0.09%
2022/05/27	0	0.00	5	20.61	20.65	-5	2,236	-0.22%
2022/05/26	2.2	20.25	0	0.00	20.00	2.2	2,153	0.10%
2022/05/25	0	0.00	1	20.30	20.25	-1	2,184	-0.05%
2022/05/24	1	20.05	0.1	20.30	19.95	0.9	2,229	0.04%
2022/05/23	1	20.40	0	0.00	20.25	1	2,221	0.05%
2022/05/20	1	20.55	3	20.60	20.50	-2	2,231	-0.09%
2022/05/19	3	20.18	3	20.52	20.65	0	2,222	0.00%
2022/05/18	4	20.64	2	20.85	20.40	2	2,193	0.09%
2022/05/16	2	20.25	0	0.00	20.00	2	2,114	0.09%
2022/05/13	0	0.00	1.1	19.97	20.10	-1.1	2,068	-0.05%
2022/05/12	1	19.50	6	19.78	19.70	-5	1,991	-0.25%
2022/05/11	3.1	19.87	0	0.00	19.70	3.1	1,957	0.16%
2022/05/10	7	19.40	3	19.47	19.75	4	1,951	0.20%
2022/05/09	10	19.55	5	19.55	19.30	5	1,956	0.26%
2022/05/05	11	19.79	2	19.98	19.95	9	1,911	0.47%
2022/05/04	1	19.50	1	19.45	19.45	0	1,936	0.00%
2022/04/29	1.1	19.25	2	19.33	19.25	-1	2,008	-0.05%
2022/04/28	1	18.75	1	18.95	18.75	0	2,024	0.00%
2022/04/27	2	18.15	3	18.53	18.70	-1	2,042	-0.05%
2022/04/25	1	18.80	0	0.00	18.65	1	2,092	0.05%
2022/04/21	2	20.15	0	0.00	20.00	2	2,135	0.09%
2022/04/20	0	20.05	2.2	20.05	20.10	-2.2	2,148	-0.10%
2022/04/19	0	0.00	3	20.25	19.85	-3	2,199	-0.14%
2022/04/14	0	0.00	1	20.45	20.40	-1	2,340	-0.04%
2022/04/13	1	20.60	1	20.55	20.70	0	2,392	0.00%
2022/04/12	0.1	20.50	0	0.00	20.20	0.1	2,452	0.00%
2022/04/11	0	20.30	0	0.00	20.45	0	2,480	0.00%
2022/04/08	1	21.00	0	0.00	21.05	1	2,524	0.04%
2022/04/07	0	0.00	5	21.10	21.00	-5	2,695	-0.19%
2022/04/06	0.1	21.90	1	21.75	21.70	-1	2,729	-0.03%
2022/04/01	0.1	22.35	0.2	22.20	22.30	-0.1	2,800	0.00%
2022/03/30	0	0.00	10	22.80	22.75	-10	3,446	-0.29%
2022/03/29	0	0.00	0.5	22.80	22.75	-0.5	3,600	-0.01%
2022/03/28	1	22.50	1	22.55	22.55	0	3,635	0.00%
2022/03/25	0	0.00	2.2	22.85	22.80	-2.2	3,660	-0.06%
2022/03/24	5	22.60	0	0.00	22.80	5	3,678	0.14%
2022/03/23	2	22.80	1	23.00	22.80	1	3,720	0.03%
2022/03/22	2	23.05	1	22.70	22.95	1	3,750	0.03%
2022/03/17	1	21.75	9	21.81	22.05	-8	3,936	-0.20%
2022/03/15	2	21.35	10	21.46	21.20	-8	4,129	-0.19%
2022/03/14	0	0.00	1	22.10	22.00	-1	4,293	-0.02%
2022/03/11	1	21.60	1	21.60	21.55	0	4,626	0.00%
2022/03/10	3	21.82	8	21.86	21.90	-5	4,678	-0.11%
2022/03/09	6	21.18	3	21.30	21.30	3	4,772	0.06%
2022/03/08	4	21.86	0	0.00	20.90	4	5,123	0.08%
2022/03/07	6	22.22	1	22.05	22.20	5	5,222	0.10%
2022/03/04	1.5	23.13	1	23.25	23.05	0.5	5,277	0.01%
2022/03/03	3	23.48	0	0.00	23.35	3	5,345	0.06%
2022/03/02	5	23.00	0	0.00	23.40	5	5,427	0.09%
2022/03/01	0	0.00	2	23.05	23.15	-2	5,482	-0.04%
2022/02/25	6	22.95	13	23.00	22.70	-7	5,533	-0.13%
2022/02/24	7.1	22.36	1.5	22.62	22.35	5.6	5,639	0.10%
2022/02/22	0	0.00	1	23.20	23.05	-1	5,874	-0.02%
2022/02/18	1	23.60	1	23.65	23.80	0	6,058	0.00%
2022/02/17	0	0.00	1	23.85	23.65	-1	6,127	-0.02%
2022/02/16	0	23.45	29	23.67	23.55	-29	6,238	-0.46%
2022/02/15	5	23.40	1	23.50	23.20	4	6,357	0.06%
2022/02/14	12	23.13	0	0.00	23.20	12	6,539	0.18%
2022/02/11	1	24.00	10	23.90	24.05	-9	6,605	-0.14%
2022/02/10	42	24.25	13	24.47	24.50	29	6,711	0.43%
2022/02/09	0.1	24.00	6	23.93	24.20	-5.9	6,795	-0.09%
2022/02/07	1	22.90	3	23.18	23.25	-2	6,914	-0.03%
2022/01/26	1.1	22.76	1.8	22.79	22.70	-0.7	7,002	-0.01%
2022/01/25	1	22.90	1.2	22.82	22.70	-0.2	7,087	0.00%
2022/01/24	1	23.15	0	0.00	23.10	1	7,187	0.01%
2022/01/21	1	24.00	1	23.70	23.60	0	7,435	0.00%
2022/01/20	3	24.27	0	24.35	24.35	3	7,539	0.04%
2022/01/19	3	24.30	0.1	24.50	24.30	2.9	7,641	0.04%
2022/01/18	11	24.90	10	25.10	24.65	1	7,734	0.01%
2022/01/17	0	0.00	4	24.49	24.60	-4	7,680	-0.05%
2022/01/14	2	23.60	0	0.00	23.90	2	7,718	0.03%
2022/01/13	0	0.00	1	24.45	24.20	-1	7,744	-0.01%
2022/01/12	0	0.00	11	24.17	24.25	-11	7,828	-0.14%
2022/01/11	4	24.61	5	24.35	24.40	-1	7,860	-0.01%
2022/01/10	1	24.85	0	0.00	24.80	1	7,841	0.01%
2022/01/07	5	25.03	1	25.15	24.85	4	7,898	0.05%
2022/01/06	1	25.60	0	0.00	25.65	1	7,954	0.01%
2022/01/05	3	25.55	0	0.00	25.40	3	7,983	0.04%
2022/01/04	1	25.90	1.1	25.86	25.90	-0.1	7,991	0.00%
2022/01/03	2	26.00	0	0.00	26.00	2	8,047	0.02%
2021/12/30	0.4	26.45	1	26.35	26.50	-0.6	8,119	-0.01%
2021/12/29	14	26.05	4	25.93	25.90	10	8,022	0.12%
2021/12/28	1	26.40	2	26.15	26.10	-1	8,111	-0.01%
2021/12/27	1	25.90	19	26.22	26.30	-18	8,177	-0.22%
2021/12/24	32	26.57	6	26.84	26.10	26	8,241	0.32%
2021/12/23	0	0.00	11	25.64	26.00	-11	7,860	-0.14%
2021/12/22	2	25.03	1	25.30	24.95	1	8,015	0.01%
2021/12/21	2	24.85	9	25.00	24.95	-7	8,057	-0.09%
2021/12/20	15	24.99	0	0.00	25.00	15	8,097	0.19%
2021/12/17	4	25.29	4.3	25.39	25.30	-0.3	8,264	0.00%
2021/12/16	1	25.90	4	25.96	25.80	-3	8,364	-0.04%
2021/12/15	3	25.42	7.3	25.51	25.40	-4.3	8,423	-0.05%
2021/12/14	3.1	25.48	30	25.57	25.30	-26.9	8,502	-0.32%
2021/12/13	15.2	26.76	2	26.55	26.25	13.2	8,512	0.16%
2021/12/10	21	26.10	15	26.10	25.95	6	8,451	0.07%
2021/12/09	17	26.40	24.7	26.27	25.95	-7.7	8,501	-0.09%
2021/12/08	34	26.70	25	26.67	26.65	9	8,413	0.11%
2021/12/07	26	26.57	39	26.83	26.95	-13	8,399	-0.15%
2021/12/06	0	0.00	1	25.60	25.75	-1	8,303	-0.01%
2021/12/03	1	25.85	11	26.00	25.85	-10	8,521	-0.12%
2021/12/02	54.3	26.04	38	26.33	25.55	16.3	8,803	0.19%
2021/12/01	1	25.40	22	25.12	25.70	-21	9,548	-0.22%
2021/11/30	0	0.00	1	24.50	25.00	-1	10,084	-0.01%
2021/11/29	11	23.16	2	23.63	23.80	9	10,567	0.09%
2021/11/26	20.1	23.99	19	23.93	23.80	1.1	10,922	0.01%
2021/11/25	11	25.01	0	0.00	24.65	11	11,169	0.10%
2021/11/24	3.1	24.82	16	24.93	25.10	-12.9	11,330	-0.11%
2021/11/23	3.1	25.09	4	25.25	24.85	-0.9	11,723	-0.01%
2021/11/22	4	25.74	4	26.13	25.70	0	11,838	0.00%
2021/11/19	1.1	25.68	3	25.35	25.30	-1.9	12,071	-0.02%
2021/11/18	5.1	25.55	5	25.40	25.35	0.1	12,392	0.00%
2021/11/17	13.1	25.81	3	25.70	25.85	10.1	12,602	0.08%
2021/11/16	2	25.60	2	25.70	25.50	0	12,816	0.00%
2021/11/15	5	25.82	7	25.86	25.75	-2	13,149	-0.02%
2021/11/12	15.1	25.34	1	25.75	25.40	14.1	13,512	0.10%
2021/11/11	2.1	26.02	5	25.99	25.90	-2.9	13,878	-0.02%
2021/11/10	4.1	25.32	29.2	25.71	25.85	-25.1	14,082	-0.18%
2021/11/09	2	25.55	3	25.53	25.50	-1	14,523	-0.01%
2021/11/08	0	0.00	3	25.25	25.30	-3	14,856	-0.02%
2021/11/05	3.1	24.92	1	24.95	25.05	2.1	15,420	0.01%
2021/11/04	9	25.06	0	0.00	24.85	9	16,066	0.06%
2021/11/03	2.2	24.84	5	25.02	24.80	-2.8	16,887	-0.02%
2021/11/02	10.1	25.23	14	25.00	24.60	-3.9	17,873	-0.02%
2021/11/01	2.1	25.30	2	25.20	25.20	0.1	19,361	0.00%
2021/10/29	17.7	24.86	37	25.09	24.80	-19.4	20,593	-0.09%
2021/10/28	14	25.23	21	25.35	25.30	-7	21,082	-0.03%
2021/10/27	1	24.65	11	24.75	24.85	-10	23,640	-0.04%
2021/10/26	7	24.39	26	24.50	24.20	-19	24,613	-0.08%
2021/10/25	2	24.35	58	24.79	24.85	-56	24,828	-0.23%
2021/10/22	2	24.63	18	24.68	24.70	-16	25,269	-0.06%
2021/10/21	0	0.00	1	24.95	24.35	-1	25,652	0.00%
2021/10/20	12	24.72	20	24.61	24.70	-8	26,475	-0.03%
2021/10/19	3.1	24.40	19	24.35	24.20	-15.9	27,356	-0.06%
2021/10/18	2	23.70	31	23.55	23.55	-29	27,947	-0.10%
2021/10/15	18	24.07	3	24.13	24.05	15	28,306	0.05%
2021/10/14	5.1	23.20	10	23.60	23.35	-4.9	28,607	-0.02%
2021/10/13	12	23.02	12	23.84	22.90	0	28,736	0.00%
2021/10/12	11	23.51	0	0.00	23.65	11	28,824	0.04%
2021/10/08	4	24.39	12	24.38	24.30	-8	28,979	-0.03%
2021/10/07	2	24.68	27	24.30	24.50	-25	29,468	-0.08%
2021/10/06	28.1	23.52	3	23.62	23.35	25.1	30,035	0.08%
2021/10/05	16	22.75	50	23.49	24.00	-34	30,507	-0.11%
2021/10/04	34	23.50	8	23.59	23.15	26	30,659	0.08%
2021/10/01	16	24.43	3	23.98	24.00	13	31,560	0.04%
2021/09/30	6	24.86	26	24.59	25.40	-20	31,833	-0.06%
2021/09/29	33	24.61	3	24.60	24.45	30	31,939	0.09%
2021/09/28	2	26.38	2	26.50	26.30	0	31,987	0.00%
2021/09/27	16	26.72	4	26.96	26.75	12	32,062	0.04%
2021/09/24	2	27.65	1	27.30	27.10	1	32,188	0.00%
2021/09/23	4.1	26.96	37	26.99	27.00	-32.9	32,151	-0.10%
2021/09/22	32	26.04	1	26.05	26.05	31	32,242	0.10%
2021/09/17	5	26.66	1	26.90	26.90	4	32,593	0.01%
2021/09/16	4	26.54	0	0.00	26.50	4	32,894	0.01%
2021/09/15	0.1	26.80	12.7	26.57	26.55	-12.6	33,411	-0.04%
2021/09/14	5	27.43	61	27.32	27.05	-56	33,577	-0.17%
2021/09/13	3	27.45	3	27.65	27.30	0	33,755	0.00%
2021/09/10	7	27.72	5	27.79	27.85	2	33,973	0.01%
2021/09/09	10	27.37	13	27.40	27.95	-3	34,599	-0.01%
2021/09/08	26	27.16	12	27.25	26.80	14	34,685	0.04%
2021/09/07	45.1	27.97	11	27.88	27.70	34.1	34,619	0.10%
2021/09/06	72	29.40	16	29.70	28.90	56	34,423	0.16%
2021/09/03	32	29.11	107	29.13	29.40	-75	33,588	-0.22%	大賣/
2021/09/02	39	28.75	15	28.55	27.90	24	33,244	0.07%
2021/09/01	42	28.70	27	28.79	29.00	15	33,869	0.04%
2021/08/31	33	27.74	2.7	27.89	28.45	30.3	34,248	0.09%
2021/08/30	7	27.47	1	27.30	27.60	6	35,891	0.02%
2021/08/27	41	27.46	25	27.43	27.00	16	35,986	0.04%
2021/08/26	2	27.10	2	27.10	27.15	0	35,694	0.00%
2021/08/25	21.1	27.01	38	27.34	27.15	-16.9	35,638	-0.05%
2021/08/24	32	26.22	14	27.08	26.45	18	35,385	0.05%
2021/08/23	35	26.59	35	26.84	26.85	0	35,266	0.00%
2021/08/20	57	25.75	62	25.52	25.45	-5	35,380	-0.01%
2021/08/19	25	25.89	6	25.92	25.20	19	35,169	0.05%
2021/08/18	62	26.25	108	25.86	27.35	-46	35,150	-0.13%	大賣/
2021/08/17	52	26.63	54	26.34	25.40	-2	34,874	-0.01%
2021/08/16	18	27.38	20	27.50	27.25	-2	34,484	-0.01%
2021/08/13	64.1	28.35	46	28.59	27.55	18.1	34,199	0.05%
2021/08/12	32	29.35	67	28.87	29.70	-35	33,748	-0.10%
2021/08/11	151	29.44	142	29.22	28.25	9	33,401	0.03%	大買/大賣/
2021/08/10	79.5	29.90	47	29.67	29.80	32.5	32,830	0.10%
2021/08/09	14	31.16	29	30.78	30.50	-15	32,282	-0.05%
2021/08/06	64	32.03	74	31.89	31.00	-10	31,464	-0.03%
2021/08/05	95	31.26	98	31.01	32.45	-3	30,545	-0.01%
2021/08/04	92	29.90	113	30.10	30.70	-21	29,210	-0.07%	大賣/
2021/08/03	74	28.20	21.2	28.04	28.20	52.8	28,117	0.19%
2021/08/02	140	26.75	59	27.35	27.50	81	27,503	0.29%	大買/
2021/07/30	38	26.14	90	26.62	27.00	-52	25,245	-0.21%
2021/07/29	36	24.31	28	24.50	24.55	8	24,347	0.03%
2021/07/28	23	23.62	33	24.22	24.75	-10	24,346	-0.04%
2021/07/27	36	24.52	35.7	24.73	24.40	0.3	24,156	0.00%
2021/07/26	65	25.17	66	24.87	25.00	-1	23,886	0.00%
2021/07/23	62	23.91	43	24.00	24.15	19	23,118	0.08%
2021/07/22	21	22.97	51	23.22	23.25	-30	22,343	-0.13%
2021/07/21	23	22.41	15	22.16	22.25	8	21,957	0.04%
2021/07/20	15	22.90	4	22.81	22.85	11	22,620	0.05%
2021/07/19	20	22.84	3	22.97	22.90	17	22,383	0.08%
2021/07/16	6	22.15	0	0.00	22.55	6	22,393	0.03%
2021/07/15	10	21.90	10	22.25	22.45	0	22,426	0.00%
2021/07/14	27.5	22.31	99	22.32	22.05	-71.5	22,276	-0.32%
2021/07/13	53	22.93	63.4	22.97	21.90	-10.4	21,952	-0.05%
2021/07/12	32	22.20	28.7	22.48	22.55	3.3	21,901	0.02%
2021/07/09	51	21.61	51.1	21.61	21.25	-0.1	21,430	0.00%
2021/07/08	151	22.53	114	22.53	22.10	37	21,306	0.17%	大買/大賣/
2021/07/07	13	21.62	20	21.55	21.60	-7	20,705	-0.03%
2021/07/06	13	21.10	30	21.09	21.10	-17	20,428	-0.08%
2021/07/05	2	21.18	7	21.27	21.40	-5	20,435	-0.02%
2021/07/02	32	20.77	45	20.68	20.75	-13	20,243	-0.06%
2021/07/01	23	20.38	159	20.06	20.05	-136	20,198	-0.67%	大賣/鉅額交易
2021/06/30	51	20.88	10.6	20.65	20.65	40.4	20,123	0.20%
2021/06/29	33	20.90	128	21.05	20.80	-95	20,050	-0.47%	大賣/
2021/06/28	193	20.52	188	20.96	21.50	5	19,872	0.03%	大買/大賣/
2021/06/25	27	21.53	16	22.06	21.20	11	19,575	0.06%
2021/06/24	168	21.81	136	21.78	21.90	32	19,586	0.16%	大買/大賣/
2021/06/23	56	21.14	57.4	21.19	21.20	-1.4	19,012	-0.01%
2021/06/22	27	21.02	34	21.16	20.85	-7	18,815	-0.04%
2021/06/21	13	21.07	44.1	21.08	21.10	-31.1	18,556	-0.17%
2021/06/18	54	21.27	97	21.07	21.15	-43	18,306	-0.23%
2021/06/17	0	0.00	81.5	20.13	20.70	-81.5	17,562	-0.46%
2021/06/16	51	20.01	1	19.80	19.55	50	17,265	0.29%
2021/06/15	14	20.35	40	20.37	20.30	-26	17,185	-0.15%
2021/06/11	14	20.06	18	19.96	20.25	-4	17,056	-0.02%
2021/06/10	79	20.01	24	19.99	20.05	55	16,827	0.33%
2021/06/09	72.1	20.71	92	20.68	20.25	-19.9	16,598	-0.12%
2021/06/08	34	20.01	99	20.02	20.00	-65	15,448	-0.42%
2021/06/07	107	19.57	68	20.18	19.10	39	14,704	0.27%	大買/
2021/06/04	6	18.94	19.4	18.84	18.85	-13.4	12,765	-0.10%
2021/06/03	12	18.51	28	18.41	18.55	-16	12,534	-0.13%
2021/06/02	14	18.10	61	18.13	18.30	-47	12,459	-0.38%
2021/06/01	8	18.25	9	18.25	18.15	-1	12,309	-0.01%
2021/05/28	48	17.81	35	17.82	17.90	13	12,079	0.11%
2021/05/27	14	17.18	11	17.35	17.40	3	11,834	0.03%
2021/05/26	0	0.00	2	17.20	17.45	-2	12,021	-0.02%
2021/05/25	8	16.89	3	16.75	16.90	5	11,871	0.04%
2021/05/24	0	0.00	2	15.85	16.20	-2	11,893	-0.02%
2021/05/21	32	15.79	0	0.00	15.95	32	11,990	0.27%
2021/05/20	0	0.00	22	15.46	15.45	-22	12,375	-0.18%
2021/05/19	3	15.23	2	15.45	15.60	1	12,705	0.01%
2021/05/18	6	14.81	5	14.85	14.85	1	12,710	0.01%
2021/05/17	8	13.64	2	13.60	13.50	6	12,766	0.05%
2021/05/14	0	0.00	3	15.10	15.00	-3	12,651	-0.02%
2021/05/13	8	14.89	10	15.17	14.95	-2	12,573	-0.02%
2021/05/12	7	15.68	13	15.52	15.35	-6	12,516	-0.05%
2021/05/11	2	16.93	9	17.14	16.80	-7	12,440	-0.06%
2021/05/10	5	18.20	12	18.23	18.25	-7	12,215	-0.06%
2021/05/07	7	17.99	20	18.31	18.50	-13	12,300	-0.11%
2021/05/06	48.6	17.61	7.6	17.68	17.35	41.1	12,033	0.34%
2021/05/05	58	17.65	63	17.58	17.20	-5	11,972	-0.04%
2021/05/04	3	17.00	1	17.40	17.95	2	11,738	0.02%
2021/05/03	9.6	17.81	7.4	17.85	17.45	2.2	11,586	0.02%
2021/04/29	9	18.43	1	18.25	18.35	8	11,555	0.07%
2021/04/28	33	18.63	11.8	18.46	18.60	21.2	11,575	0.18%
2021/04/27	3	18.17	15	18.65	18.70	-12	11,956	-0.10%
2021/04/26	224	18.75	228.3	18.69	18.35	-4.3	11,894	-0.04%	大買/大賣/
2021/04/23	9	17.74	30.1	17.75	17.90	-21.1	10,913	-0.19%
2021/04/22	14	17.65	43	17.30	17.70	-29	10,871	-0.27%
2021/04/21	102	18.22	24.8	18.07	18.15	77.2	10,717	0.72%	大買/
2021/04/20	36	17.71	33	17.76	17.80	3	10,607	0.03%
2021/04/19	90.2	17.80	55.2	17.87	17.90	35	10,772	0.32%
2021/04/16	110.1	18.32	85	18.04	18.30	25.1	10,727	0.23%	大買/
2021/04/15	2	17.60	1.5	17.40	17.60	0.5	10,181	0.00%
2021/04/14	18	16.84	32	16.96	17.20	-14	10,212	-0.14%
2021/04/13	6	18.26	9.6	18.12	17.25	-3.6	10,776	-0.03%
2021/04/12	7	17.71	8	17.68	17.70	-1	10,629	-0.01%
2021/04/09	30	17.75	39	17.46	17.45	-9	10,559	-0.09%
2021/04/08	5	17.15	1	17.15	17.10	4	10,354	0.04%
2021/04/07	2	16.90	11.1	16.86	17.05	-9.1	10,264	-0.09%
2021/04/06	0	16.79	21	16.74	16.90	-21	10,321	-0.20%
2021/04/01	5	16.40	1	16.30	16.40	4	10,648	0.04%
2021/03/31	11	16.60	0	0.00	16.50	11	10,624	0.10%
2021/03/30	0	0.00	1	16.90	16.85	-1	10,614	-0.01%
2021/03/29	4	16.98	20	16.87	17.30	-16	10,541	-0.15%
2021/03/26	1	16.15	0	0.00	16.20	1	10,275	0.01%
2021/03/25	6	16.29	0	0.00	16.10	6	10,421	0.06%
2021/03/24	0	0.00	3	16.30	16.30	-3	10,583	-0.03%
2021/03/22	1	16.25	0	0.00	16.55	1	10,920	0.01%
2021/03/19	3	16.25	1	16.25	16.20	2	10,917	0.02%
2021/03/18	3	16.53	54	16.34	16.35	-51	10,952	-0.47%
2021/03/17	15	16.20	51	16.15	16.15	-36	10,932	-0.33%
2021/03/16	52	16.21	0	0.00	16.20	52	10,972	0.47%
2021/03/15	24	16.64	21	16.71	16.40	3	11,028	0.03%
2021/03/12	1	16.20	31	16.20	16.20	-30	11,001	-0.27%
2021/03/11	25	16.15	58	16.35	16.45	-33	11,198	-0.29%
2021/03/10	40	16.08	0	0.00	16.05	40	11,412	0.35%
2021/03/09	0	0.00	70	15.77	16.15	-70	11,809	-0.59%
2021/03/08	20	16.15	0	0.00	16.15	20	12,319	0.16%
2021/03/05	0	16.50	20	16.60	16.60	-20	12,402	-0.16%
2021/03/04	1	16.75	23	16.90	16.90	-22	12,551	-0.18%
2021/03/03	13	16.85	2	17.08	17.15	11	12,544	0.09%
2021/03/02	81	17.90	4	17.68	17.25	77	12,463	0.62%
2021/02/26	70	17.84	113	17.79	17.85	-43	12,353	-0.35%	大賣/
2021/02/25	101	17.08	119	17.37	17.40	-18	12,371	-0.15%	大買/大賣/
2021/02/24	283	17.04	141	16.67	16.60	142	12,317	1.15%	大買/大賣/鉅額交易
2021/02/23	0	0.00	85	17.55	17.35	-85	12,135	-0.70%
2021/02/22	26	17.52	185.3	17.70	17.85	-159.3	11,991	-1.33%	大賣/鉅額交易
2021/02/19	16	16.91	19	16.76	16.90	-3	11,580	-0.03%
2021/02/18	0	0.00	7.8	16.13	16.10	-7.8	11,194	-0.07%
2021/02/17	1	16.20	36	16.09	16.15	-35	11,239	-0.31%
2021/02/05	1	15.40	2	15.25	15.35	-1	11,055	-0.01%
2021/02/04	5	15.20	12	15.43	15.20	-7	11,021	-0.06%
2021/02/03	40.3	15.75	32	15.69	15.35	8.3	11,030	0.08%
2021/02/02	0	0.00	47	15.45	15.55	-47	11,050	-0.43%
2021/02/01	14	14.79	1	14.90	14.80	13	10,866	0.12%
2021/01/29	85	15.20	36	15.49	14.75	49	10,852	0.45%
2021/01/28	6	14.90	0.2	15.15	15.15	5.8	10,602	0.05%
2021/01/27	7	15.40	2	15.50	15.40	5	10,447	0.05%
2021/01/26	5	15.75	0	0.00	15.80	5	10,312	0.05%
2021/01/25	2	16.10	7	16.09	16.10	-5	10,241	-0.05%
2021/01/22	8	16.24	2	16.20	16.45	6	10,108	0.06%
2021/01/21	26	16.29	4	16.16	16.05	22	9,980	0.22%
2021/01/20	11	16.88	43	17.13	16.45	-32	9,854	-0.32%
2021/01/19	18	16.27	11	16.22	16.40	7	9,414	0.07%
2021/01/18	20	15.83	21	15.87	15.80	-1	9,220	-0.01%
2021/01/15	8	15.91	0	0.00	15.75	8	9,153	0.09%
2021/01/14	10	16.25	6	16.43	16.30	4	9,056	0.04%
2021/01/13	0	0.00	23	15.59	16.05	-23	8,970	-0.26%
2021/01/12	35	16.20	5	16.06	15.80	30	8,918	0.34%
2021/01/11	30	16.31	60	16.01	16.05	-30	8,857	-0.34%
2021/01/08	15	15.48	205	15.52	15.55	-190	8,787	-2.16%	大賣/鉅額交易
2021/01/07	13.3	15.90	158	15.81	15.85	-144.7	8,952	-1.62%	大賣/鉅額交易
2021/01/06	80	16.59	21	17.43	15.80	59	8,913	0.66%
2021/01/05	22	15.20	66	15.86	16.10	-44	8,190	-0.54%
2021/01/04	32	15.19	12	15.26	15.35	20	7,915	0.25%
2020/12/31	80	15.13	23	15.29	15.05	57	7,850	0.73%
2020/12/30	45	15.26	7	15.29	15.25	38	7,787	0.49%
2020/12/29	5	15.61	46	15.69	15.50	-41	7,718	-0.53%
2020/12/28	178	15.50	192	15.48	15.95	-14	7,597	-0.18%	大買/大賣/
2020/12/25	20	15.13	31	15.10	14.90	-11	7,158	-0.15%
2020/12/24	30	15.00	1	14.95	15.00	29	7,093	0.41%
2020/12/23	2	14.70	20	14.95	15.00	-18	7,040	-0.26%
2020/12/22	9	14.93	11	15.03	14.60	-2	7,008	-0.03%
2020/12/21	29	15.15	8	15.11	15.15	21	6,900	0.30%
2020/12/18	14	14.83	16	14.99	15.05	-2	6,758	-0.03%
2020/12/17	35	14.89	3	14.98	14.85	32	6,558	0.49%
2020/12/16	1	14.35	3	14.35	14.35	-2	6,199	-0.03%
2020/12/14	2	14.20	0	0.00	14.40	2	6,155	0.03%
2020/12/11	0	0.00	6	14.22	14.15	-6	6,124	-0.10%
2020/12/10	51	14.38	15	14.32	14.30	36	6,124	0.59%
2020/12/09	12	14.58	10	14.50	14.70	2	6,031	0.03%
2020/12/08	1	14.60	0.3	14.60	14.65	0.7	5,970	0.01%
2020/12/07	20	14.93	54	14.86	14.85	-34	5,900	-0.58%
2020/12/04	14	14.44	21	14.51	14.65	-7	5,694	-0.12%
2020/12/03	167	14.45	80	14.54	14.25	87	5,445	1.60%	大買/
2020/12/02	24	14.51	62	14.78	15.00	-38	5,057	-0.75%
2020/12/01	9	12.97	2	13.10	13.65	7	4,509	0.16%
2020/11/30	33	13.21	54	13.39	13.20	-21	4,363	-0.48%
2020/11/27	12	12.91	0	0.00	12.95	12	4,207	0.29%
2020/11/26	4	12.71	11	12.79	12.80	-7	4,154	-0.17%
2020/11/25	11.2	12.73	85	12.58	12.60	-73.8	4,120	-1.79%
2020/11/24	52	12.72	52.3	12.95	12.60	-0.3	4,073	-0.01%
2020/11/23	34	12.23	19	12.69	12.35	15	3,774	0.40%
2020/11/20	17	11.97	9	12.11	12.15	8	3,602	0.22%
2020/11/19	26	11.98	9	12.02	11.80	17	3,577	0.48%
2020/11/18	27	11.79	31	11.81	11.90	-4	3,522	-0.11%
2020/11/17	18	11.78	1	11.60	11.70	17	3,460	0.49%
2020/11/16	3	11.75	12	11.65	11.75	-9	3,527	-0.26%
2020/11/13	1	11.35	1	11.20	11.30	0	3,405	0.00%
2020/11/12	1	11.30	2.7	11.25	11.30	-1.7	3,412	-0.05%
2020/11/11	2	11.30	1	11.30	11.25	1	3,428	0.03%
2020/11/10	40	11.46	23	11.48	11.45	17	3,445	0.49%
2020/11/09	5	11.22	2	11.20	11.20	3	3,363	0.09%
2020/11/06	2	11.18	4	11.29	11.15	-2	3,354	-0.06%
2020/11/05	4	11.15	3	11.08	11.05	1	3,360	0.03%
2020/11/04	2	11.15	2	11.08	11.05	0	3,423	0.00%
2020/11/03	2	11.15	2	11.05	11.10	0	3,426	0.00%
2020/11/02	21	11.00	1	10.90	11.00	20	3,478	0.57%
2020/10/30	2	11.20	32	11.20	11.05	-30	3,487	-0.86%
2020/10/29	36	11.25	214	11.13	11.20	-178	3,513	-5.07%	大賣/鉅額交易
2020/10/28	3	11.37	5	11.27	11.35	-2	3,543	-0.06%
2020/10/27	45	11.74	13	11.68	11.50	32	3,574	0.90%
2020/10/26	6	11.34	35	11.40	11.30	-29	3,471	-0.84%
2020/10/23	4	11.46	1	11.35	11.45	3	3,468	0.09%
2020/10/22	3	11.27	42	11.29	11.30	-39	3,503	-1.11%
2020/10/21	3	11.48	3	11.48	11.45	0	3,539	0.00%
2020/10/20	7	11.54	71	11.57	11.55	-64	3,569	-1.79%
2020/10/19	34	11.72	28	12.02	11.60	6	3,593	0.17%
2020/10/16	105	11.90	67	11.89	11.80	38	3,484	1.09%	大買/
2020/10/15	66	11.77	14	11.61	11.95	52	3,391	1.53%
2020/10/14	1	11.05	61	11.03	11.00	-60	3,170	-1.89%
2020/10/13	33	10.68	11	10.70	10.80	22	3,160	0.70%
2020/10/12	1	11.00	1	10.90	10.80	0	3,204	0.00%
2020/10/08	2	10.95	50	10.96	10.95	-48	3,241	-1.48%
2020/10/07	6	10.76	30	10.80	10.75	-24	3,281	-0.73%
2020/10/06	1	10.75	25	10.73	10.70	-24	3,361	-0.71%
2020/10/05	1	10.55	101	10.60	10.60	-100	3,403	-2.94%	大賣/
2020/09/30	32	10.15	2	10.10	10.20	30	3,412	0.88%
2020/09/29	4	10.33	27	10.20	10.20	-23	3,442	-0.67%
2020/09/28	1	10.35	1	10.25	10.25	0	3,499	0.00%
2020/09/25	123	10.25	364	10.05	10.15	-241	3,570	-6.75%	大買/大賣/鉅額交易
2020/09/24	62.9	10.51	2	10.50	10.50	60.9	3,693	1.65%
2020/09/23	45	10.75	2	10.73	10.75	43	3,775	1.14%
2020/09/22	2	10.95	42	10.99	10.95	-40	3,808	-1.05%
2020/09/21	1	11.20	12	11.10	11.10	-11	3,798	-0.29%
2020/09/18	2	11.20	64	11.15	11.15	-62	3,799	-1.63%
2020/09/17	12	11.19	12	11.10	11.15	0	3,807	0.00%
2020/09/16	21	11.15	2	11.03	11.00	19	3,812	0.50%
2020/09/15	70	11.01	39	10.92	11.10	31	3,821	0.81%
2020/09/11	32	10.65	1	10.70	10.65	31	4,002	0.77%
2020/09/10	1	10.85	41	10.82	10.85	-40	3,997	-1.00%
2020/09/09	0	0.00	22	10.56	10.70	-22	4,041	-0.54%
2020/09/08	42	10.73	0	0.00	10.65	42	4,023	1.04%
2020/09/07	61	11.00	51	11.04	10.85	10	4,042	0.25%
2020/09/04	41	10.63	21	10.65	10.80	20	4,056	0.49%
2020/09/03	3	10.90	13	10.89	10.80	-10	4,033	-0.25%
2020/09/02	41	10.91	20	11.00	10.75	21	4,055	0.52%
2020/09/01	2	10.85	2	10.80	10.85	0	4,057	0.00%
2020/08/31	7	10.89	17.2	10.96	10.85	-10.2	4,102	-0.25%
2020/08/28	12	11.03	14	11.01	11.00	-2	4,186	-0.05%
2020/08/27	1	11.25	1	11.15	11.20	0	4,198	0.00%
2020/08/26	5	11.14	42	11.23	11.30	-37	4,217	-0.88%
2020/08/25	16	11.10	122	11.09	11.15	-106	4,282	-2.48%	大賣/鉅額交易
2020/08/24	3	10.73	0	0.00	10.75	3	4,292	0.07%
2020/08/20	155	10.83	23	11.00	10.55	132	4,367	3.02%	大買/鉅額交易
2020/08/19	1	11.35	82	11.27	11.20	-81	4,326	-1.87%
2020/08/18	2	11.50	11	11.49	11.40	-9	4,299	-0.21%
2020/08/17	0	0.00	21	11.55	11.55	-21	4,323	-0.49%
2020/08/14	6	11.48	1	11.20	11.45	5	4,338	0.12%
2020/08/13	12	11.63	1	11.35	11.35	11	4,304	0.26%
2020/08/12	2	11.55	2	11.45	11.50	0	4,271	0.00%
2020/08/11	1	11.60	8	11.46	11.55	-7	4,280	-0.16%
2020/08/10	65	11.45	0	0.00	11.50	65	4,281	1.52%
2020/08/07	0	0.00	5	11.85	11.90	-5	4,265	-0.12%
2020/08/06	5	11.99	3	12.08	11.85	2	4,269	0.05%
2020/08/05	35	11.86	0	0.00	11.90	35	4,267	0.82%
2020/08/04	46	11.85	1	11.90	11.70	45	4,318	1.04%
2020/08/03	21	11.95	2	11.88	11.95	19	4,607	0.41%
2020/07/31	1	11.70	22	11.71	11.85	-21	4,594	-0.46%
2020/07/30	1	11.55	44	11.53	11.55	-43	4,597	-0.94%
2020/07/29	1	11.30	6	11.25	11.30	-5	4,619	-0.11%
2020/07/28	45	11.15	1	11.15	11.00	44	4,639	0.95%
2020/07/27	91	11.34	3	11.58	11.25	88	4,693	1.87%
2020/07/24	5	11.69	165	11.54	11.55	-160	4,802	-3.33%	大賣/鉅額交易
2020/07/22	1	12.00	3	11.97	11.95	-2	4,783	-0.04%
2020/07/21	1	11.75	6	11.68	11.75	-5	4,832	-0.10%
2020/07/20	14	11.50	1	11.50	11.55	13	5,041	0.26%
2020/07/17	6	11.84	2	11.93	11.65	4	5,064	0.08%
2020/07/16	1	11.85	5	11.90	11.95	-4	5,049	-0.08%
2020/07/15	4	11.81	24	11.99	11.80	-20	5,021	-0.40%
2020/07/14	28	11.73	2	11.75	11.75	26	5,139	0.51%
2020/07/13	1	12.00	7	12.01	12.05	-6	5,211	-0.12%
2020/07/10	31	11.98	5	12.02	11.90	26	5,187	0.50%
2020/07/09	53	12.35	36	12.40	12.30	17	5,174	0.33%
2020/07/08	6	12.22	13	12.31	12.25	-7	5,141	-0.14%
2020/07/07	13	12.36	0	0.00	12.25	13	5,105	0.25%
2020/07/06	0	0.00	2	12.55	12.50	-2	5,096	-0.04%
2020/07/03	119	12.56	2	12.75	12.65	117	5,081	2.30%	大買/鉅額交易
2020/07/02	50	12.30	3	12.22	12.25	47	4,998	0.94%
2020/07/01	34	11.96	2	11.95	12.00	32	4,900	0.65%
2020/06/29	1	11.70	70	11.60	11.70	-69	4,973	-1.39%
2020/06/24	0	0.00	40	11.70	11.70	-40	4,964	-0.81%
2020/06/22	0	0.00	3	11.93	11.90	-3	5,021	-0.06%
2020/06/19	76	11.91	4	12.05	11.90	72	5,021	1.43%
2020/06/18	21	11.80	41	12.29	12.35	-20	4,862	-0.41%
2020/06/17	11	11.80	1	11.75	11.80	10	4,782	0.21%
2020/06/16	1	11.70	11	11.71	11.80	-10	4,799	-0.21%
2020/06/12	12	11.25	1	11.35	11.40	11	4,819	0.23%
2020/06/11	2	11.93	0	0.00	11.70	2	4,832	0.04%
2020/06/08	10	12.30	10	12.43	12.20	0	4,926	0.00%
2020/06/05	33	12.29	20	12.30	12.30	13	4,906	0.26%
2020/06/04	1	12.10	1	12.05	12.05	0	4,873	0.00%
2020/06/01	0	0.00	51	12.13	12.10	-51	4,924	-1.04%
2020/05/29	20	11.90	0	0.00	11.85	20	4,863	0.41%
2020/05/28	5	11.75	50	12.07	11.75	-45	4,826	-0.93%
2020/05/26	12	11.84	41	11.94	11.70	-29	4,782	-0.61%
2020/05/22	20	11.40	0	0.00	11.55	20	4,804	0.42%
2020/05/21	0	0.00	4	11.55	11.40	-4	4,797	-0.08%
2020/05/20	3	11.30	0	0.00	11.20	3	4,760	0.06%
2020/05/19	2	11.35	0	0.00	11.30	2	4,741	0.04%
2020/05/18	25	11.26	68	11.30	11.30	-43	4,741	-0.91%
2020/05/15	64	11.55	0	0.00	11.50	64	4,732	1.35%
2020/05/14	60	11.83	0	0.00	11.70	60	4,704	1.28%
2020/05/12	32	12.25	71	12.10	12.15	-39	4,672	-0.83%
2020/05/08	100	12.68	60	12.90	12.60	40	4,567	0.88%
2020/05/07	0	0.00	20	11.80	12.00	-20	4,307	-0.46%
2020/05/06	17	11.90	0	0.00	11.75	17	4,292	0.40%
2020/05/04	30	11.95	1	12.00	12.00	29	4,298	0.67%
2020/04/30	12	12.30	45	12.38	12.35	-33	4,270	-0.77%
2020/04/29	20	12.25	42	12.43	12.25	-22	4,229	-0.52%
2020/04/28	10	11.90	11	12.09	11.90	-1	4,133	-0.02%
2020/04/27	2	12.10	26	12.01	12.00	-24	4,184	-0.57%
2020/04/24	24	12.08	5.3	12.03	11.90	18.7	4,223	0.44%
2020/04/23	23	11.77	111	11.83	12.25	-88	4,130	-2.13%	大賣/
2020/04/22	0	0.00	1	11.15	11.15	-1	3,913	-0.03%
2020/04/21	106	11.09	22	11.16	10.85	84	3,895	2.16%	大買/
2020/04/20	22	11.40	0	0.00	11.45	22	3,862	0.57%
2020/04/17	11	11.47	16	11.77	11.35	-5	3,884	-0.13%
2020/04/16	3	11.07	105	11.16	11.30	-102	3,743	-2.72%	大賣/鉅額交易
2020/04/15	4	10.58	60	10.68	10.80	-56	3,609	-1.55%
2020/04/14	0	0.00	20	10.29	10.30	-20	3,605	-0.55%
2020/04/13	2	10.18	140	10.10	10.05	-138	3,592	-3.84%	大賣/鉅額交易
2020/04/10	1	10.35	68	10.25	10.35	-67	3,591	-1.87%
2020/04/09	87	10.41	105	10.75	10.35	-18	3,620	-0.50%	大賣/
2020/04/08	0	0.00	100	10.45	10.50	-100	3,707	-2.70%
2020/04/07	0	0.00	70	10.25	10.25	-70	3,657	-1.91%
2020/04/06	2	9.80	0.6	9.90	9.84	1.4	3,575	0.04%
2020/04/01	0	9.85	0	0.00	9.80	0	3,564	0.00%
2020/03/31	7	9.83	42	9.76	9.69	-35	3,542	-0.99%
2020/03/26	0	0.00	10	9.60	9.53	-10	3,439	-0.29%
2020/03/25	7	9.51	101	9.63	9.56	-94	3,470	-2.71%	大賣/
2020/03/23	11	8.56	1	8.67	8.34	10	3,406	0.29%
2020/03/20	10	8.79	154	8.80	8.81	-144	3,384	-4.26%	大賣/鉅額交易
2020/03/19	163.4	8.01	18	8.04	8.01	145.4	3,359	4.33%	大買/鉅額交易
2020/03/18	12	8.94	33	9.07	8.90	-21	3,326	-0.63%
2020/03/17	105.4	9.01	2	9.45	8.90	103.4	3,297	3.14%	大買/鉅額交易
2020/03/16	30	9.87	20	9.90	9.82	10	3,292	0.30%
2020/03/13	179	10.06	8	10.13	10.20	171	3,247	5.27%	大買/鉅額交易
2020/03/12	107	11.50	3.4	11.49	11.15	103.6	3,170	3.27%	大買/鉅額交易
2020/03/11	3	12.20	28	12.21	12.15	-25	3,241	-0.77%
2020/03/10	14	12.36	0	0.00	12.35	14	3,230	0.43%
2020/03/09	152	12.65	0	0.00	12.35	152	3,264	4.66%	大買/鉅額交易
2020/03/06	3	13.20	0	0.00	13.30	3	3,237	0.09%
2020/03/05	55	13.55	216	13.47	13.40	-161	3,257	-4.94%	大賣/鉅額交易
2020/03/02	0	0.00	53	12.50	12.75	-53	3,202	-1.66%
2020/02/27	1	12.95	46	12.88	12.80	-45	3,187	-1.41%
2020/02/26	22	13.08	3	13.15	13.15	19	3,173	0.60%
2020/02/25	10	12.70	0	0.00	13.00	10	3,114	0.32%
2020/02/24	50.1	12.88	10	12.90	12.95	40.1	3,111	1.29%
2020/02/21	10	13.20	0	0.00	13.20	10	3,122	0.32%
2020/02/20	0	0.00	10	13.30	13.20	-10	3,233	-0.31%
2020/02/19	20	13.25	26	13.25	13.25	-6	3,295	-0.18%
2020/02/18	0	0.00	1	13.10	13.05	-1	3,342	-0.03%
2020/02/17	10	13.15	0	0.00	13.05	10	3,388	0.30%
2020/02/14	0	13.30	0	0.00	13.35	0	3,417	0.00%
2020/02/13	0.1	13.25	0	0.00	13.30	0.1	3,428	0.00%
2020/02/12	2.1	13.35	1	13.35	13.40	1.1	3,476	0.03%
2020/02/11	12	13.20	51	13.18	13.20	-39	3,486	-1.12%
2020/02/10	3	13.17	2	13.20	13.15	1	3,529	0.03%
2020/02/06	1	13.40	0	0.00	13.50	1	3,653	0.03%
2020/02/05	8	13.31	82	13.59	13.40	-74	3,642	-2.03%
2020/02/03	50	12.50	0	0.00	12.25	50	3,550	1.41%
2020/01/31	42	12.89	0	13.15	13.10	42	3,493	1.20%
2020/01/30	124	13.56	0	0.00	13.50	124	3,452	3.59%	大買/鉅額交易
2020/01/20	29	15.04	10	15.32	14.95	19	3,383	0.56%
2020/01/17	0	0.00	0	15.25	15.35	0	3,311	0.00%
2020/01/16	1	15.25	6	15.21	15.20	-5	3,301	-0.15%
2020/01/15	1	15.10	5.1	15.19	15.15	-4.1	3,290	-0.12%
2020/01/14	13	15.06	10	15.00	15.00	3	3,276	0.09%
2020/01/13	2	15.05	89	15.04	15.30	-87	3,257	-2.67%
2020/01/10	5	15.10	40	15.03	14.85	-35	3,281	-1.07%
2020/01/09	1	14.70	0	0.00	14.75	1	3,267	0.03%
2020/01/08	2	14.90	101	14.45	14.75	-99	3,299	-3.00%	大賣/
2020/01/07	61	14.63	0	0.00	14.60	61	3,265	1.87%
2020/01/06	40	14.83	40	14.80	14.75	0	3,359	0.00%
2020/01/03	69	15.03	2	15.05	15.00	67	3,601	1.86%
2020/01/02	10	15.38	146	15.31	15.25	-136	3,583	-3.80%	大賣/鉅額交易
2019/12/31	20	14.85	14	14.85	14.85	6	3,471	0.17%
2019/12/30	21	14.91	0.7	14.80	14.85	20.3	3,496	0.58%
2019/12/27	52	15.04	0	0.00	15.00	52	3,526	1.47%
2019/12/26	20	15.10	1	15.20	15.10	19	3,525	0.54%
2019/12/24	5	15.10	12	15.20	15.30	-7	3,692	-0.19%
2019/12/23	2	15.05	3	15.20	15.25	-1	3,724	-0.03%
2019/12/20	5	15.31	63	15.33	15.20	-58	3,719	-1.56%
2019/12/18	0	0.00	1	14.90	14.90	-1	3,895	-0.03%
2019/12/17	1	15.00	0	0.00	15.10	1	3,949	0.03%
2019/12/16	0	0.00	30	15.10	15.10	-30	3,997	-0.75%
2019/12/13	22	14.61	0	0.00	14.60	22	4,080	0.54%
2019/12/12	0	0.00	20	14.85	14.80	-20	4,131	-0.48%
2019/12/11	20	14.80	53	14.86	14.80	-33	4,231	-0.78%
2019/12/10	20	15.07	0	0.00	15.10	20	4,584	0.44%
2019/12/09	0	0.00	70	15.15	15.10	-70	4,619	-1.52%
2019/12/06	27	15.21	63	15.29	15.20	-36	4,706	-0.76%
2019/12/05	0	0.00	21	15.95	15.95	-21	4,587	-0.46%
2019/12/04	6	16.20	28	15.82	15.80	-22	4,646	-0.47%
2019/12/03	0	0.00	15	15.61	15.95	-15	4,633	-0.32%
2019/12/02	3	15.22	60	15.20	15.30	-57	4,675	-1.22%
2019/11/29	12	15.88	0	0.00	15.70	12	4,700	0.26%
2019/11/28	0	0.00	10	16.10	16.05	-10	4,861	-0.21%
2019/11/27	0	0.00	13	16.09	16.10	-13	5,212	-0.25%
2019/11/26	53	15.95	0	0.00	15.75	53	5,583	0.95%
2019/11/25	0	0.00	4	15.80	15.80	-4	5,775	-0.07%
2019/11/21	10	15.90	10	15.85	15.90	0	6,097	0.00%
2019/11/20	4	15.83	5	15.80	15.90	-1	6,359	-0.02%
2019/11/19	10	16.05	5	16.18	16.00	5	6,519	0.08%
2019/11/18	11	15.48	0	0.00	15.75	11	6,606	0.17%
2019/11/15	22	14.96	22	15.30	15.30	0	6,786	0.00%
2019/11/14	2	14.73	0	0.00	14.95	2	7,293	0.03%
2019/11/13	5	15.10	4	15.05	15.10	1	7,387	0.01%
2019/11/12	6	14.68	3	14.70	14.65	3	7,575	0.04%
2019/11/11	3	14.60	0	0.00	14.55	3	7,736	0.04%
2019/11/08	36	15.20	12	15.27	15.20	24	7,774	0.31%
2019/11/07	1.5	15.12	1	15.15	15.45	0.5	7,983	0.01%
2019/11/06	86	15.33	62	15.18	15.25	24	8,107	0.30%
2019/11/05	24	15.99	0	0.00	16.05	24	8,027	0.30%
2019/11/04	2	16.20	0	0.00	16.10	2	8,057	0.02%
2019/11/01	1.5	16.18	4	16.15	16.20	-2.5	8,226	-0.03%
2019/10/30	0.5	16.15	0	0.00	16.20	0.5	8,320	0.01%
2019/10/29	1	16.10	100	16.10	16.15	-99	8,328	-1.19%
2019/10/28	2	16.30	0	0.00	16.30	2	8,370	0.02%
2019/10/25	2.5	16.47	3	16.40	16.50	-0.5	8,429	-0.01%
2019/10/24	5.5	16.31	2	16.25	16.35	3.5	8,454	0.04%
2019/10/23	4	16.15	19	16.18	16.15	-15	8,615	-0.17%
2019/10/22	1	16.15	10	16.28	16.05	-9	8,679	-0.10%
2019/10/21	20	16.07	1	16.10	16.05	19	8,711	0.22%
2019/10/18	29	16.13	2	16.20	16.05	27	8,739	0.31%
2019/10/17	3	15.95	0	0.00	15.95	3	8,777	0.03%
2019/10/16	3	16.02	0	0.00	15.95	3	8,778	0.03%
2019/10/15	12	16.15	1	16.15	16.20	11	8,782	0.13%
2019/10/14	32	16.23	36	16.17	15.95	-4	8,814	-0.05%
2019/10/09	66	16.52	10	16.05	16.00	56	8,838	0.63%
2019/10/08	1	17.30	1	17.40	17.30	0	8,714	0.00%
2019/10/04	11	17.62	0	0.00	17.55	11	8,956	0.12%
2019/10/03	26	17.67	0	0.00	17.80	26	9,111	0.29%
2019/10/02	26	17.43	0	0.00	17.45	26	9,082	0.29%
2019/10/01	11	17.61	42	17.55	17.35	-31	9,072	-0.34%
2019/09/27	1.5	17.57	6	17.70	17.40	-4.5	9,028	-0.05%
2019/09/26	5	18.04	0	0.00	18.00	5	8,932	0.06%
2019/09/25	4	18.21	7	18.25	18.15	-3	8,918	-0.03%
2019/09/24	6	18.63	2	18.40	18.30	4	8,980	0.04%
2019/09/23	3	18.18	7	18.49	18.75	-4	8,829	-0.05%
2019/09/20	5	18.33	0	0.00	18.30	5	8,741	0.06%
2019/09/19	5	18.40	1	18.75	18.45	4	8,677	0.05%
2019/09/18	2.5	18.67	0	0.00	18.55	2.5	8,635	0.03%
2019/09/17	3	18.65	2	18.65	18.65	1	8,533	0.01%
2019/09/16	6	18.23	2	18.25	18.20	4	8,473	0.05%
2019/09/12	25.5	18.68	7	18.64	18.65	18.5	8,453	0.22%
2019/09/11	1	18.15	1	18.25	18.25	0	8,047	0.00%
2019/09/10	17	18.30	0	0.00	18.00	17	8,001	0.21%
2019/09/09	1	18.30	1	18.35	18.40	0	7,886	0.00%
2019/09/06	6.5	18.16	0	18.20	18.30	6.5	7,857	0.08%
2019/09/05	4	18.19	10	18.15	18.20	-6	7,801	-0.08%
2019/09/04	10	18.30	9	18.15	18.20	1	7,761	0.01%
2019/09/02	17	18.17	5	18.25	18.35	12	7,654	0.16%
2019/08/30	157	19.10	20.4	18.85	18.55	136.6	7,474	1.83%	大買/鉅額交易
2019/08/29	27	18.83	34	18.70	19.00	-7	7,108	-0.10%
2019/08/28	15	17.86	4	17.90	17.75	11	6,666	0.17%
2019/08/27	3	18.43	2	18.35	18.30	1	6,461	0.02%
2019/08/26	34	18.07	25	18.23	18.20	9	6,306	0.14%
2019/08/23	0	0.00	2	18.75	18.45	-2	6,118	-0.03%
2019/08/22	2	18.15	0	0.00	18.15	2	5,847	0.03%
2019/08/21	0	0.00	3	17.80	17.95	-3	5,674	-0.05%
2019/08/20	2	17.90	3	17.75	17.65	-1	5,477	-0.02%
2019/08/19	5	17.47	27	17.78	17.80	-22	5,252	-0.42%
2019/08/16	15	17.00	4	16.95	16.95	11	4,986	0.22%
2019/08/15	7	16.95	4	16.95	17.00	3	4,869	0.06%
2019/08/14	24.5	16.87	9	16.83	16.85	15.5	4,660	0.33%
2019/08/13	2	16.38	6	16.49	16.50	-4	4,530	-0.09%
2019/08/12	4	16.35	35.8	16.46	16.25	-31.8	4,451	-0.71%
2019/08/08	27	16.15	17.9	16.15	16.20	9.1	4,229	0.21%
2019/08/07	5	15.65	11	15.53	15.70	-6	4,119	-0.15%
2019/08/06	35	15.11	22	15.13	15.25	13	4,157	0.31%
2019/08/05	0	0.00	50	15.87	15.55	-50	4,153	-1.20%
2019/08/02	3	15.40	11	15.28	15.90	-8	4,055	-0.20%
2019/08/01	6.5	15.49	1	15.55	15.55	5.5	3,981	0.14%
2019/07/31	1.6	15.50	0	0.00	15.55	1.6	3,983	0.04%
2019/07/30	2	15.78	12.3	15.55	15.60	-10.3	3,978	-0.26%
2019/07/29	10	16.00	0	0.00	16.10	10	3,930	0.25%
2019/07/25	1	16.00	1.8	15.70	15.70	-0.8	3,794	-0.02%
2019/07/24	1	15.60	16	15.52	15.65	-15	3,630	-0.41%
2019/07/23	30	15.71	45	15.44	15.35	-15	3,598	-0.42%
2019/07/22	10	15.55	0	0.00	15.60	10	3,567	0.28%
2019/07/19	17	15.38	3	15.63	15.60	14	3,657	0.38%
2019/07/18	2	15.13	16	15.21	15.15	-14	3,589	-0.39%
2019/07/17	2	15.43	23	15.43	15.35	-21	3,608	-0.58%
2019/07/16	0	0.00	12	15.55	15.50	-12	3,690	-0.33%
2019/07/15	63	16.12	0	0.00	15.55	63	3,692	1.71%
2019/07/11	2	15.35	17	15.36	15.35	-15	3,594	-0.42%
2019/07/10	0.4	14.80	1	15.05	14.85	-0.6	3,475	-0.02%
2019/07/09	2	14.90	41	14.82	14.90	-39	3,498	-1.11%
2019/07/08	20	14.45	0	14.40	14.45	20	3,582	0.56%
2019/07/05	2.5	14.35	0	0.00	14.40	2.5	3,769	0.07%
2019/07/04	0.5	14.40	0	0.00	14.40	0.5	4,030	0.01%
2019/07/03	6	14.39	15	14.58	14.45	-9	4,297	-0.21%
2019/07/02	19	14.58	10	14.80	14.65	9	4,427	0.20%
2019/07/01	18.5	14.72	2	14.65	14.90	16.5	4,471	0.37%
2019/06/28	3	14.33	0	0.00	14.30	3	4,444	0.07%
2019/06/27	0.5	14.15	0	0.00	14.20	0.5	4,598	0.01%
2019/06/26	15	14.30	0	0.00	14.25	15	4,784	0.31%
2019/06/24	1	14.35	1	14.45	14.45	0	5,069	0.00%
2019/06/21	3	14.57	0	0.00	14.40	3	5,351	0.06%
2019/06/20	5	14.78	4.1	14.78	14.90	0.9	5,540	0.02%
2019/06/19	8.7	14.31	0	0.00	14.45	8.7	5,482	0.16%
2019/06/18	0	0.00	25	14.16	14.20	-25	5,504	-0.45%
2019/06/14	0	0.00	1	14.30	14.25	-1	5,570	-0.02%
2019/06/13	0	0.00	4	14.53	14.40	-4	5,681	-0.07%
2019/06/12	2	14.45	0	0.00	14.45	2	5,964	0.03%
2019/06/10	0.3	14.70	2	14.70	14.80	-1.7	6,101	-0.03%
2019/06/04	3	14.45	0	0.00	14.60	3	6,367	0.05%
2019/05/31	2	14.55	0.1	14.40	14.45	1.9	6,390	0.03%
2019/05/30	0	0.00	1	14.45	14.45	-1	6,394	-0.02%
2019/05/29	1	14.30	3	14.25	14.30	-2	6,406	-0.03%
2019/05/28	1	14.30	2	14.40	14.40	-1	6,444	-0.02%
2019/05/23	1	14.25	1	14.20	13.85	0	6,603	0.00%
2019/05/22	0	0.00	1	13.95	14.20	-1	6,318	-0.02%
2019/05/21	2	13.65	0	0.00	13.80	2	6,356	0.03%
2019/05/17	0	0.00	0.2	13.60	13.60	-0.2	6,368	0.00%
2019/05/15	0.3	14.15	0	0.00	14.15	0.3	6,486	0.00%
2019/05/14	12	13.15	0	0.00	13.80	12	6,587	0.18%
2019/05/13	10	14.45	0	0.00	13.70	10	6,587	0.15%
2019/05/10	8	14.90	0	0.00	14.15	8	6,535	0.12%
2019/05/08	0	0.00	2	15.50	15.25	-2	6,385	-0.03%
2019/05/06	5	15.50	0	0.00	15.45	5	6,377	0.08%
2019/05/02	0	0.00	0	15.60	15.70	0	6,340	0.00%
2019/04/29	5	15.30	0	0.00	15.60	5	6,337	0.08%
2019/04/25	19	15.80	24	16.00	16.00	-5	6,249	-0.08%
2019/04/24	6	16.68	0	0.00	16.50	6	6,127	0.10%
2019/04/23	7	16.84	0	0.00	16.80	7	6,085	0.12%
2019/04/22	5	17.17	19	16.92	17.05	-14	6,054	-0.23%
2019/04/19	20	16.73	20.2	16.57	16.65	-0.2	5,979	0.00%
2019/04/18	5	16.77	12	16.65	16.30	-7	5,908	-0.12%
2019/04/17	0.2	16.30	25	16.40	16.35	-24.8	5,789	-0.43%
2019/04/16	2	16.30	30	16.30	16.35	-28	5,718	-0.49%
2019/04/15	0	0.00	5	16.40	16.30	-5	5,664	-0.09%
2019/04/12	11	16.42	156	16.07	15.85	-145	5,538	-2.62%	大賣/鉅額交易
2019/04/11	7	16.99	5	17.30	17.10	2	5,264	0.04%
2019/04/10	0	0.00	12	17.40	17.50	-12	5,064	-0.24%
2019/04/09	2	17.50	8	17.06	17.05	-6	4,794	-0.13%
2019/04/08	2	16.00	10	16.15	16.50	-8	4,518	-0.18%
2019/04/03	10	15.80	8.3	16.05	16.10	1.7	4,359	0.04%
2019/04/02	8	15.83	43.5	15.78	15.85	-35.5	4,295	-0.83%
2019/04/01	10	16.20	0	0.00	15.80	10	4,216	0.24%
2019/03/29	23	16.52	1.7	16.13	15.90	21.3	4,027	0.53%
2019/03/28	26	16.36	0	0.00	16.20	26	3,821	0.68%
2019/03/27	37	15.82	0	0.00	15.90	37	3,668	1.01%
2019/03/26	22	16.12	0	0.00	16.10	22	3,533	0.62%
2019/03/25	140	15.00	10.5	15.31	15.05	129.5	3,254	3.98%	大買/鉅額交易
2019/03/21	0	14.70	0	0.00	14.70	0	3,007	0.00%
2019/03/20	0	14.80	0	0.00	14.85	0	3,008	0.00%
2019/03/19	0	14.75	0	0.00	14.75	0	2,993	0.00%
2019/03/18	3	14.90	20	15.35	14.90	-17	2,952	-0.58%
2019/03/15	27	15.20	8	15.21	14.95	19	2,834	0.67%
2019/03/14	3	14.20	4	14.20	14.65	-1	2,557	-0.04%
2019/03/13	4	14.24	0	0.00	14.25	4	2,503	0.16%
2019/03/11	0	13.80	23	13.96	13.90	-23	2,460	-0.93%
2019/03/07	3	13.60	0	0.00	13.45	3	2,455	0.12%
2019/03/06	0	13.70	0	0.00	13.80	0	2,457	0.00%
2019/03/05	10	13.90	10	14.05	13.85	0	2,467	0.00%
2019/03/04	10	13.90	0	0.00	13.90	10	2,486	0.40%
2019/02/27	0	0.00	4	14.28	14.20	-4	2,530	-0.16%
2019/02/26	11	14.17	0	0.00	14.10	11	2,496	0.44%
2019/02/25	13	13.76	0	0.00	14.65	13	2,409	0.54%
2019/02/22	20	13.80	3	13.85	13.70	17	2,313	0.73%
2019/02/21	0	0.00	0.5	13.65	13.70	-0.5	2,316	-0.02%
2019/02/20	0	0.00	10.7	13.66	13.85	-10.7	2,340	-0.46%
2019/02/19	13	13.48	10	13.65	13.65	3	2,304	0.13%
2019/02/18	10	13.55	11	13.65	13.60	-1	2,382	-0.04%
2019/02/15	10.1	14.00	10	13.75	14.00	0.1	2,337	0.01%
2019/02/13	10	13.60	5	13.75	13.70	5	2,261	0.22%
2019/02/12	0	0.00	3	13.60	13.60	-3	2,123	-0.14%
2019/02/11	0	0.00	10	12.20	12.40	-10	2,025	-0.49%
2019/01/29	10	12.20	0	0.00	12.20	10	2,107	0.47%
2019/01/28	0.1	12.20	2	12.25	12.25	-1.9	2,285	-0.08%
2019/01/25	0	0.00	1	12.20	12.25	-1	2,303	-0.04%
2019/01/24	1	12.00	0	0.00	11.95	1	2,323	0.04%
2019/01/23	0	12.10	20	12.13	12.10	-20	2,393	-0.84%
2019/01/22	1	12.20	10	12.15	12.15	-9	2,541	-0.35%
2019/01/21	1	12.35	0	0.00	12.35	1	2,569	0.04%
2019/01/18	30	12.57	0.6	12.55	12.65	29.4	2,578	1.14%
2019/01/14	0	12.35	0	0.00	12.45	0	3,127	0.00%
2019/01/11	0	12.50	1	12.60	12.70	-1	3,224	-0.03%
2018/12/26	0	0.00	2	11.80	11.80	-2	5,659	-0.04%
2018/12/21	0	0.00	8	12.20	12.40	-8	5,758	-0.14%
2018/12/19	3.3	12.49	0	0.00	12.50	3.3	5,939	0.05%
2018/12/17	0	0.00	3	12.65	12.55	-3	5,961	-0.05%
2018/12/13	2	12.80	0	0.00	12.55	2	6,021	0.03%
2018/12/12	0	0.00	0.4	12.35	12.45	-0.4	6,011	-0.01%
2018/12/11	0	0.00	3	12.38	12.25	-3	6,019	-0.05%
2018/12/10	2	12.23	6	12.20	12.20	-4	6,097	-0.07%
2018/12/07	6	12.40	8	12.43	12.45	-2	6,105	-0.03%
2018/12/06	2	12.35	1	12.60	12.15	1	6,146	0.02%
2018/12/05	1.8	12.44	4	12.80	12.70	-2.2	6,111	-0.04%
2018/12/04	9	12.90	21.1	12.82	12.90	-12.1	6,048	-0.20%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/21	1	7.31	2	7.38	7.35	-1	5,869	-0.02%
2018/11/20	1	7.43	0	0.00	7.45	1	5,854	0.02%
2018/11/19	0	0.00	16.6	7.64	7.63	-16.6	5,854	-0.28%
2018/11/16	7	7.56	2	7.60	7.56	5	5,848	0.09%
2018/11/15	7	7.42	1.4	7.42	7.40	5.6	5,877	0.10%
2018/11/14	3	7.80	6	7.81	7.80	-3	5,836	-0.05%
2018/11/13	1	7.63	5	7.63	7.62	-4	5,840	-0.07%
2018/11/12	0	0.00	5	7.79	7.80	-5	5,870	-0.09%
2018/11/08	15	7.91	0	0.00	7.80	15	5,924	0.25%
2018/11/07	1	7.88	0	0.00	7.90	1	5,917	0.02%
2018/11/06	8	7.88	0	0.00	7.90	8	5,979	0.13%
2018/11/02	0	0.00	6	7.25	7.13	-6	5,968	-0.10%
2018/11/01	6	7.14	12	7.12	7.10	-6	6,125	-0.10%
2018/10/31	0	0.00	8	7.00	7.00	-8	6,138	-0.13%
2018/10/29	3	6.85	0	0.00	6.90	3	6,231	0.05%
2018/10/25	5	6.87	0	0.00	6.88	5	6,157	0.08%
2018/10/24	5	7.81	0	0.00	7.60	5	5,995	0.08%
2018/10/23	3	7.84	0	0.00	7.78	3	5,980	0.05%
2018/10/22	3	7.82	0	0.00	7.85	3	5,980	0.05%
2018/10/19	13	8.02	4	7.95	7.99	9	5,926	0.15%
2018/10/17	2	8.74	0	0.00	8.62	2	5,781	0.03%
2018/10/16	2	8.69	1	8.84	8.74	1	5,819	0.02%
2018/10/15	1	8.16	2	8.43	8.68	-1	5,795	-0.02%
2018/10/12	12	8.70	0	0.00	8.65	12	5,787	0.21%
2018/10/11	4	8.98	0	0.00	8.98	4	5,742	0.07%
2018/10/09	12	10.17	9	10.16	9.97	3	5,893	0.05%
2018/10/08	35	10.37	0	0.00	10.30	35	6,220	0.56%
2018/10/05	7	10.39	14	10.93	10.70	-7	6,270	-0.11%
2018/10/04	16	11.53	1	11.40	11.30	15	6,077	0.25%
2018/10/03	21	12.33	16	12.35	12.00	5	5,960	0.08%
2018/10/02	12	12.15	2.1	11.85	12.50	9.9	5,819	0.17%
2018/10/01	3	11.48	6	11.47	11.50	-3	5,625	-0.05%
2018/09/28	5	11.46	100	11.54	11.20	-95	5,497	-1.73%
2018/09/27	108	11.24	2	11.90	11.40	106	5,304	2.00%	大買/鉅額交易
2018/09/26	0	0.00	2	11.20	11.30	-2	4,790	-0.04%
2018/09/25	0	0.00	5	10.35	10.30	-5	4,541	-0.11%
2018/09/19	0	0.00	2	10.00	10.00	-2	4,598	-0.04%
2018/09/18	7	10.07	0	0.00	10.00	7	4,610	0.15%
2018/09/17	2	10.45	2	10.35	10.45	0	4,633	0.00%
2018/09/14	2	10.40	29	10.33	10.60	-27	4,725	-0.57%
2018/09/13	25	10.05	0	0.00	10.00	25	4,686	0.53%
2018/09/12	2	10.10	2	9.96	9.93	0	4,707	0.00%
2018/09/11	1	9.65	0	0.00	10.10	1	4,723	0.02%
2018/09/10	4	9.56	1	9.34	9.37	3	4,691	0.06%
2018/09/07	1	9.98	1	9.65	9.66	0	4,687	0.00%
2018/09/06	1	9.95	13	9.91	9.98	-12	4,722	-0.25%
2018/09/05	13	9.78	0	0.00	9.67	13	4,828	0.27%
2018/09/04	0	0.00	1	10.00	9.99	-1	4,847	-0.02%
2018/09/03	0	0.00	0	10.00	10.10	0	4,980	0.00%
2018/08/31	0	0.00	1	10.30	10.35	-1	5,074	-0.02%
2018/08/29	2	10.20	0	0.00	10.20	2	5,333	0.04%
2018/08/28	1	10.45	4	10.31	10.35	-3	5,480	-0.05%
2018/08/27	3	10.15	0	0.00	10.15	3	5,736	0.05%
2018/08/24	0	0.00	3	10.30	10.15	-3	6,040	-0.05%
2018/08/23	0	0.00	1	10.40	10.20	-1	6,359	-0.02%
2018/08/22	4	10.10	0	0.00	10.40	4	6,594	0.06%
2018/08/20	0.4	10.20	0	0.00	10.25	0.4	6,635	0.01%
2018/08/16	40	10.55	0	0.00	10.50	40	6,584	0.61%
2018/08/13	1	10.30	11	10.26	10.45	-10	6,475	-0.15%
2018/08/10	1	10.70	0	10.60	10.65	1	6,390	0.02%
2018/08/09	20	11.00	1	11.00	10.95	19	6,358	0.30%
2018/08/08	1	10.50	4.5	11.09	11.05	-3.5	6,357	-0.06%
2018/08/07	1	10.60	2	10.60	10.55	-1	6,185	-0.02%
2018/08/03	0	0.00	10	10.15	10.10	-10	5,991	-0.17%
2018/08/02	10	10.25	2	10.20	10.20	8	5,967	0.13%
2018/07/31	0	0.00	4	10.41	10.35	-4	5,921	-0.07%
2018/07/30	3	10.28	0	0.00	10.25	3	5,907	0.05%
2018/07/27	1	10.35	6	10.38	10.45	-5	5,895	-0.08%
2018/07/26	0	0.00	4.3	10.38	10.20	-4.3	5,871	-0.07%
2018/07/25	6	10.23	0	0.00	10.40	6	5,848	0.10%
2018/07/24	0	0.00	3	10.35	10.30	-3	5,821	-0.05%
2018/07/23	4	10.23	1	10.15	10.20	3	5,801	0.05%
2018/07/20	3	10.70	0	0.00	10.65	3	5,735	0.05%
2018/07/18	1	10.95	27	11.16	11.05	-26	5,578	-0.47%
2018/07/17	1	12.30	63	11.93	11.65	-62	5,430	-1.14%
2018/07/16	21	11.86	57	11.85	11.90	-36	5,096	-0.71%
2018/07/13	0	0.00	3	10.95	10.85	-3	4,651	-0.06%
2018/07/12	3	10.80	36	10.80	10.80	-33	4,529	-0.73%
2018/07/11	1	10.70	5	10.80	10.80	-4	4,484	-0.09%
2018/07/10	3	10.70	2	10.85	10.80	1	4,425	0.02%
2018/07/09	0	0.00	7	10.62	10.80	-7	4,279	-0.16%
2018/07/03	2	10.00	0	0.00	9.95	2	4,044	0.05%
2018/07/02	0	0.00	3	10.27	10.00	-3	3,983	-0.08%
2018/06/29	1	10.25	2	10.20	10.15	-1	3,924	-0.03%
2018/06/28	0	0.00	7	10.03	9.96	-7	3,853	-0.18%
2018/06/27	5	10.00	0	0.00	9.91	5	3,809	0.13%
2018/06/26	8	10.07	0	0.00	10.05	8	3,780	0.21%
2018/06/25	2	10.40	1	10.55	10.35	1	3,702	0.03%
2018/06/22	0	0.00	8	10.05	10.35	-8	3,560	-0.22%
2018/06/21	8	9.55	10	10.03	9.94	-2	3,459	-0.06%
2018/06/20	9	9.61	0	0.00	9.55	9	3,422	0.26%
2018/06/19	0	0.00	0	9.80	9.83	0	3,384	0.00%
2018/06/14	5	9.70	0	0.00	9.72	5	3,376	0.15%
2018/06/13	0	0.00	36	10.29	10.00	-36	3,319	-1.08%
2018/06/12	10	9.79	0	0.00	9.70	10	3,210	0.31%
2018/06/11	12	9.91	22	9.96	9.90	-10	3,108	-0.32%
2018/06/08	14	10.02	3	10.15	10.10	11	2,953	0.37%
2018/06/07	3	10.73	9	10.91	10.60	-6	2,794	-0.21%
2018/06/06	3	10.30	54	10.68	10.40	-51	2,613	-1.95%
2018/06/05	7	10.76	14	10.74	10.70	-7	2,513	-0.28%
2018/06/04	26	10.31	12	10.95	11.15	14	2,354	0.59%
2018/06/01	28	10.39	18	10.16	10.25	10	2,057	0.49%
2018/05/31	3	9.99	39.4	10.50	10.50	-36.4	1,723	-2.11%
2018/05/30	20	9.55	11.7	9.41	9.55	8.3	1,379	0.60%
2018/05/29	3	8.15	32.2	8.65	8.69	-29.2	1,125	-2.59%
2018/05/28	21	7.86	0	0.00	7.90	21	1,017	2.06%
2018/05/17	0	0.00	2.1	7.61	7.84	-2.1	1,001	-0.21%
2018/05/16	10	7.63	27.2	7.60	7.66	-17.2	971	-1.77%
2018/05/04	2	8.06	1	8.08	8.06	1	984	0.10%
2018/05/02	0	0.00	1	8.20	8.13	-1	992	-0.10%
2018/04/18	10	8.56	0	0.00	8.61	10	1,026	0.97%
2018/04/16	0	0.00	3	8.75	8.75	-3	1,047	-0.29%
2018/04/10	0	8.91	0	0.00	9.01	0	1,053	0.00%
2018/04/09	5	8.70	0	0.00	8.74	5	1,023	0.49%
2018/04/02	0	0.00	0.9	8.50	8.52	-0.9	1,010	-0.09%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/22	0	0.00	23	9.00	8.90	-23	1,101	-2.09%
2018/03/21	0	0.00	17	9.13	9.10	-17	1,103	-1.54%
2018/03/20	40	9.29	0	0.00	9.28	40	1,100	3.63%
2018/03/07	12	8.70	0	0.00	8.65	12	1,133	1.06%
2018/02/23	0	0.00	5	8.75	8.73	-5	1,824	-0.27%
2018/02/21	2	8.25	0	0.00	8.32	2	2,255	0.09%
2018/02/07	1	8.53	0	0.00	8.33	1	2,257	0.04%
2018/02/06	0	0.00	1	8.58	8.12	-1	2,279	-0.04%
2018/02/05	0	0.00	1	8.95	9.02	-1	2,231	-0.04%
2018/01/30	1	9.17	0	0.00	9.17	1	2,225	0.04%
2018/01/25	0	0.00	5	9.38	9.30	-5	2,244	-0.22%
2018/01/24	0	0.00	1	9.16	9.24	-1	2,274	-0.04%
2018/01/23	5	9.15	1	9.19	9.14	4	2,276	0.18%
2018/01/19	0	0.00	2	9.20	9.19	-2	2,298	-0.09%
2018/01/18	3	9.30	1	9.30	9.28	2	2,288	0.09%
2018/01/17	0	0.00	2	9.16	9.28	-2	2,282	-0.09%
2018/01/12	0	0.00	1	9.25	9.20	-1	2,258	-0.04%
2018/01/10	0	0.00	3	9.21	9.19	-3	2,243	-0.13%
2018/01/03	0	0.00	5	9.37	9.37	-5	2,195	-0.23%
2018/01/02	1	9.38	0	0.00	9.38	1	2,191	0.05%