華泰 (2329)-凱基-城中券商分點個股進出

台股 » 個股 » 華泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華泰

(2329)

可現股當沖

股價
58.9
漲跌
▲0.7
漲幅
+1.20%
成交量
3,216張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	6	58.57	0	0.00	58.90	6	30,736	0.02%
2024/05/13	11	58.32	11	58.45	58.20	0	31,225	0.00%
2024/05/10	2	58.75	0	0.00	59.00	2	31,826	0.01%
2024/05/09	6	60.32	0	0.00	59.60	6	32,183	0.02%
2024/05/08	0	0.00	1	60.80	61.00	-1	32,508	0.00%
2024/05/07	5	61.68	4	61.43	61.60	1	33,032	0.00%
2024/05/06	2	61.55	1	61.30	60.90	1	33,190	0.00%
2024/05/03	5	62.30	3.7	61.73	61.70	1.3	33,592	0.00%
2024/05/02	4	62.48	2	62.50	62.80	2	34,018	0.01%
2024/04/30	4	64.23	1	64.10	64.10	3	34,288	0.01%
2024/04/29	2	64.70	13	64.82	64.70	-11	34,831	-0.03%
2024/04/26	24	62.94	4	62.90	62.90	20	36,360	0.06%
2024/04/25	2	62.90	6	62.82	62.60	-4	37,672	-0.01%
2024/04/24	13	62.55	12	62.14	62.50	1	38,074	0.00%
2024/04/23	7	59.73	6	59.68	60.10	1	38,862	0.00%
2024/04/22	33	60.20	141	58.71	58.40	-108	39,794	-0.27%	大賣/鉅額交易
2024/04/19	56	65.15	27	66.22	64.60	29	39,505	0.07%
2024/04/18	18	68.43	8.2	68.57	67.60	9.8	39,578	0.02%
2024/04/17	11	67.59	35	69.08	70.10	-24	39,749	-0.06%
2024/04/16	27	65.90	20	66.77	63.80	7	39,760	0.02%
2024/04/15	10	67.79	10	68.77	68.70	0	39,849	0.00%
2024/04/12	20.1	68.04	14	68.31	67.70	6.1	39,702	0.02%
2024/04/11	17	70.11	12	69.78	69.20	5	39,507	0.01%
2024/04/10	91	69.16	198.2	68.74	69.70	-107.2	38,744	-0.28%	大賣/鉅額交易
2024/04/09	27	64.96	2	64.85	64.80	25	37,946	0.07%
2024/04/08	4	66.03	3	66.63	66.30	1	37,819	0.00%
2024/04/03	12	64.63	4	65.90	65.20	8	37,746	0.02%
2024/04/02	1	65.40	1	66.50	65.50	0	37,755	0.00%
2024/04/01	4	66.50	4	66.63	66.10	0	37,832	0.00%
2024/03/29	3.2	65.71	3	65.67	65.60	0.2	37,807	0.00%
2024/03/28	4	65.95	1	65.60	65.40	3	37,812	0.01%
2024/03/26	20	66.27	6.1	66.28	65.90	13.9	37,839	0.04%
2024/03/25	3	68.57	11.6	68.76	68.20	-8.6	37,583	-0.02%
2024/03/22	14	69.36	143	69.06	68.70	-129	37,745	-0.34%	大賣/鉅額交易
2024/03/21	15.5	69.67	2	68.95	68.60	13.5	37,517	0.04%
2024/03/20	5	68.82	10	69.28	69.20	-5	37,717	-0.01%
2024/03/19	4	68.90	4	68.88	68.60	0	37,982	0.00%
2024/03/18	61	69.71	77	69.47	71.00	-16	37,687	-0.04%
2024/03/15	5.2	65.52	0	0.00	65.00	5.2	37,075	0.01%
2024/03/14	7	64.80	10	65.30	64.90	-3	37,195	-0.01%
2024/03/13	17.1	66.43	8.5	66.13	66.20	8.5	37,689	0.02%
2024/03/12	90	68.19	78.2	68.24	67.80	11.9	37,976	0.03%
2024/03/11	5	67.58	148	68.37	68.00	-143	38,606	-0.37%	大賣/鉅額交易
2024/03/08	17.2	69.15	36.1	68.80	67.30	-18.9	39,814	-0.05%
2024/03/07	54	68.94	53	69.82	68.30	1	41,145	0.00%
2024/03/06	46	70.25	33	71.10	70.10	13	42,862	0.03%
2024/03/05	22	71.65	51	71.94	71.40	-29	45,935	-0.06%
2024/03/04	79.7	72.01	62	72.30	71.00	17.7	47,851	0.04%
2024/03/01	80.3	72.11	25	73.24	71.40	55.3	49,003	0.11%
2024/02/29	142	73.20	23	72.49	72.40	119	48,764	0.24%	大買/鉅額交易
2024/02/27	64.2	72.09	64	73.68	71.90	0.2	48,072	0.00%
2024/02/26	31.4	75.29	48	74.61	74.20	-16.6	47,394	-0.04%
2024/02/23	78.2	81.07	77	81.61	77.10	1.2	46,942	0.00%
2024/02/22	98	84.92	99	84.15	82.80	-1	44,967	0.00%
2024/02/21	59	79.07	100.4	79.65	81.60	-41.4	42,907	-0.10%
2024/02/20	48	74.65	35	74.67	74.20	13	41,744	0.03%
2024/02/19	24	74.00	62	71.72	74.90	-38	42,514	-0.09%
2024/02/16	103	73.40	47	75.68	77.40	56	41,516	0.13%	大買/
2024/02/15	31	68.77	203	69.44	70.40	-172	41,053	-0.42%	大賣/鉅額交易
2024/02/05	135	64.92	17	64.35	64.00	118	40,532	0.29%	大買/鉅額交易
2024/02/02	53	64.96	39.2	65.45	64.60	13.8	40,662	0.03%
2024/02/01	19	64.58	22.2	64.65	64.10	-3.2	41,656	-0.01%
2024/01/31	19.2	63.46	33.2	63.30	63.70	-14	43,155	-0.03%
2024/01/30	108.2	63.15	124.1	62.44	63.50	-15.9	42,833	-0.04%	大買/大賣/
2024/01/29	12.1	60.30	12.3	60.88	61.20	-0.2	42,493	0.00%
2024/01/26	46	61.81	3	60.83	60.50	43	42,731	0.10%
2024/01/25	47	62.94	17	63.40	63.20	30	42,491	0.07%
2024/01/24	63	62.90	59	63.20	62.70	4	42,048	0.01%
2024/01/23	43	63.30	44.3	63.21	62.70	-1.3	41,855	0.00%
2024/01/22	98.5	64.98	143.3	65.12	64.40	-44.8	41,336	-0.11%	大賣/
2024/01/19	236.3	62.35	185.1	62.42	62.20	51.2	39,919	0.13%	大買/大賣/
2024/01/18	26.2	60.27	37	58.94	58.90	-10.8	38,710	-0.03%
2024/01/17	33	60.03	63	59.54	59.80	-30	38,324	-0.08%
2024/01/16	86.2	60.30	74	59.99	60.30	12.2	37,521	0.03%
2024/01/15	6	57.93	24	57.90	57.90	-18	36,513	-0.05%
2024/01/12	25	57.17	16	56.95	57.40	9	36,359	0.02%
2024/01/11	42	56.39	18	56.18	57.50	24	35,996	0.07%
2024/01/10	31	54.79	30.4	55.19	55.70	0.6	35,326	0.00%
2024/01/09	37	53.78	141	53.87	53.50	-104	34,873	-0.30%	大賣/鉅額交易
2024/01/08	24	53.87	7	53.79	53.00	17	34,613	0.05%
2024/01/05	10	53.82	9.1	53.96	54.20	0.9	34,721	0.00%
2024/01/04	1	53.40	1	53.70	52.50	0	34,824	0.00%
2024/01/03	0	0.00	3	53.57	53.30	-3	35,051	-0.01%
2024/01/02	4	54.15	0	0.00	54.00	4	35,501	0.01%
2023/12/29	5	54.30	5	54.62	54.50	0	35,582	0.00%
2023/12/28	3	54.20	8.2	54.45	54.20	-5.2	35,657	-0.01%
2023/12/27	8	55.01	10	54.60	54.70	-2	35,887	-0.01%
2023/12/26	0.3	55.80	10.2	55.61	55.60	-9.9	36,254	-0.03%
2023/12/25	4	55.45	0	0.00	55.10	4	36,387	0.01%
2023/12/22	12	55.24	11	55.71	55.20	1	36,387	0.00%
2023/12/21	6	55.18	4	55.10	55.20	2	36,415	0.01%
2023/12/20	4.1	56.59	8.2	56.75	56.60	-4.1	36,337	-0.01%
2023/12/19	14	56.34	47	56.63	56.40	-33	36,401	-0.09%
2023/12/18	0	0.00	1	57.70	57.60	-1	36,228	0.00%
2023/12/15	2	60.10	13	58.79	58.50	-11	36,250	-0.03%
2023/12/14	19	61.76	16	61.76	60.60	3	35,925	0.01%
2023/12/13	8	61.28	6.4	60.78	61.60	1.6	35,431	0.00%
2023/12/12	53	61.00	51	61.18	60.20	2	35,312	0.01%
2023/12/11	61	60.40	59	61.02	60.50	2	35,038	0.01%
2023/12/08	78	61.70	43	62.28	60.60	35	34,812	0.10%
2023/12/07	100	62.00	88	61.66	61.50	12	34,263	0.04%
2023/12/06	47	63.53	53	63.66	62.30	-6	33,966	-0.02%
2023/12/05	70	62.71	57	63.25	63.70	13	33,394	0.04%
2023/12/04	87	65.60	91.2	65.76	64.90	-4.2	32,104	-0.01%
2023/12/01	95	62.86	115.9	62.36	64.00	-20.9	30,362	-0.07%	大賣/
2023/11/30	213	59.43	219	59.21	59.30	-6	28,309	-0.02%	大買/大賣/
2023/11/29	48	55.30	95.6	56.61	58.30	-47.6	25,051	-0.19%
2023/11/28	25.2	50.43	111.3	51.40	53.00	-86.1	23,339	-0.37%	大賣/
2023/11/27	8	47.77	15	48.46	48.25	-7	22,453	-0.03%
2023/11/24	0	0.00	7	47.81	47.80	-7	22,408	-0.03%
2023/11/22	16	48.33	6	49.06	49.10	10	23,064	0.04%
2023/11/21	12.1	49.25	92.4	48.86	48.85	-80.3	23,155	-0.35%
2023/11/20	49	49.02	22	48.96	49.05	27	23,552	0.11%
2023/11/17	46	48.26	20	47.99	48.60	26	23,882	0.11%
2023/11/16	79.1	50.20	75.3	50.32	47.60	3.8	23,936	0.02%
2023/11/15	42	49.88	59.1	49.64	48.90	-17.1	22,601	-0.08%
2023/11/14	94	48.86	30	48.91	48.40	64	23,267	0.28%
2023/11/13	46	47.76	46	47.68	47.80	0	23,355	0.00%
2023/11/10	33	46.36	42	46.87	47.10	-9	23,826	-0.04%
2023/11/09	64.4	46.86	31	46.81	46.40	33.4	23,355	0.14%
2023/11/08	60	47.53	51.3	48.10	49.00	8.7	21,885	0.04%
2023/11/07	0	0.00	1	44.60	44.55	-1	20,088	0.00%
2023/11/06	10	44.29	8	44.45	44.35	2	20,325	0.01%
2023/11/03	25	44.40	9	44.65	44.15	16	20,374	0.08%
2023/11/02	9	43.52	31	43.53	43.55	-22	20,298	-0.11%
2023/11/01	2	42.05	2	41.95	42.05	0	20,381	0.00%
2023/10/31	26	41.79	16	43.27	41.40	10	20,638	0.05%
2023/10/30	10	43.15	15	42.85	43.15	-5	20,820	-0.02%
2023/10/27	24	43.43	7	42.92	42.60	17	21,039	0.08%
2023/10/26	2	43.45	11	43.39	43.40	-9	23,202	-0.04%
2023/10/25	1	43.35	4	43.63	42.50	-3	25,412	-0.01%
2023/10/24	3	42.87	2	42.93	43.40	1	26,472	0.00%
2023/10/23	4	41.98	5	42.39	42.25	-1	28,862	0.00%
2023/10/20	8	41.19	5	41.57	41.65	3	29,178	0.01%
2023/10/19	0	0.00	5	41.25	41.35	-5	30,498	-0.02%
2023/10/18	5	41.60	6	41.60	41.40	-1	31,343	0.00%
2023/10/17	0	0.00	2	43.30	42.55	-2	31,695	-0.01%
2023/10/16	14	42.24	11	42.14	42.60	3	32,822	0.01%
2023/10/13	8	43.58	1	43.20	43.30	7	34,618	0.02%
2023/10/12	24	44.12	9	44.52	44.20	15	35,274	0.04%
2023/10/11	8	43.68	9	43.84	43.50	-1	35,856	0.00%
2023/10/06	35	44.35	26	44.47	43.70	9	36,649	0.02%
2023/10/05	8	43.58	10	43.75	43.20	-2	36,354	-0.01%
2023/10/04	1	43.05	1	43.15	43.00	0	36,541	0.00%
2023/10/03	15	43.83	11	44.11	43.70	4	36,799	0.01%
2023/10/02	28	43.75	22	43.72	43.65	6	36,713	0.02%
2023/09/28	14	42.21	16	42.00	42.00	-2	36,905	-0.01%
2023/09/27	7	40.69	4	41.06	41.30	3	37,408	0.01%
2023/09/26	7	41.97	0	0.00	41.00	7	37,954	0.02%
2023/09/25	4	41.34	0	0.00	41.55	4	38,175	0.01%
2023/09/22	87	41.24	89.1	41.52	41.75	-2.1	38,225	-0.01%
2023/09/21	7	40.96	11	40.25	40.75	-4	38,127	-0.01%
2023/09/20	12	41.99	10	41.90	41.40	2	38,057	0.01%
2023/09/19	2	41.73	5	41.80	41.55	-3	37,914	-0.01%
2023/09/18	6	41.83	0	0.00	41.65	6	37,833	0.02%
2023/09/15	4	42.66	0	42.66	42.80	4	37,744	0.01%
2023/09/14	13	42.54	10	42.61	42.45	3	37,609	0.01%
2023/09/13	4	41.80	7	41.88	41.75	-3	37,516	-0.01%
2023/09/12	9	41.91	9	42.52	41.80	0	37,445	0.00%
2023/09/11	8	42.80	4	42.06	42.45	4	37,416	0.01%
2023/09/08	10	44.85	12	44.87	44.25	-2	37,217	-0.01%
2023/09/07	2	45.78	5	45.70	45.90	-3	37,063	-0.01%
2023/09/06	19	45.47	22	45.60	45.35	-3	36,937	-0.01%
2023/09/05	0	0.00	2	44.98	45.05	-2	36,983	-0.01%
2023/09/04	6	44.11	8	44.68	44.25	-2	36,919	-0.01%
2023/09/01	39.1	45.44	36	46.11	45.00	3.1	36,767	0.01%
2023/08/31	16	46.42	17.3	46.24	47.30	-1.3	36,176	0.00%
2023/08/30	44	45.04	83.2	45.14	44.90	-39.2	35,617	-0.11%
2023/08/29	63	44.59	35	44.72	44.25	28	35,377	0.08%
2023/08/28	10	43.38	45	43.59	43.35	-35	35,034	-0.10%
2023/08/25	53.1	45.36	43	44.87	44.85	10.1	34,620	0.03%
2023/08/24	27.2	46.70	25	47.09	45.85	2.2	34,453	0.01%
2023/08/23	19	45.91	32	45.81	45.95	-13	33,826	-0.04%
2023/08/22	24	47.14	31	47.21	46.65	-7	33,226	-0.02%
2023/08/21	48	46.70	38	47.14	46.20	10	32,652	0.03%
2023/08/18	138	49.47	98	49.52	47.40	40	32,034	0.12%	大買/
2023/08/17	236.1	47.62	46	47.89	48.05	190.1	30,405	0.63%	大買/鉅額交易
2023/08/16	48	47.67	41	46.74	48.90	7	29,604	0.02%
2023/08/15	22	46.44	25	46.02	46.80	-3	28,593	-0.01%
2023/08/14	12	45.17	16	44.94	45.25	-4	28,431	-0.01%
2023/08/11	27	45.48	39	44.68	45.40	-12	28,255	-0.04%
2023/08/10	19	44.40	25	43.76	43.80	-6	28,089	-0.02%
2023/08/09	61.6	48.40	2	48.55	48.10	59.6	27,736	0.21%
2023/08/08	7	49.89	60	49.74	50.60	-53	27,426	-0.19%
2023/08/07	25	48.80	31	48.62	49.15	-6	27,056	-0.02%
2023/08/04	20	45.41	12	46.43	47.00	8	26,718	0.03%
2023/08/02	15.1	43.27	19	43.39	43.20	-4	26,388	-0.01%
2023/08/01	35	45.43	6	45.80	45.60	29	26,018	0.11%
2023/07/31	228	47.33	205.2	48.22	44.95	22.9	25,697	0.09%	大買/大賣/
2023/07/28	302.4	45.96	259	46.17	48.20	43.4	23,253	0.19%	大買/大賣/
2023/07/27	9	42.44	109.4	43.33	43.85	-100.4	20,763	-0.48%	大賣/
2023/07/26	286.5	40.58	92	40.57	39.90	194.5	19,539	1.00%	大買/鉅額交易
2023/07/25	30	38.75	17	38.94	39.05	13	16,965	0.08%
2023/07/24	142.1	34.09	71	34.45	35.50	71.1	16,570	0.43%	大買/
2023/07/21	202	31.52	51	31.39	32.30	151	15,148	1.00%	大買/鉅額交易
2023/07/20	42.1	30.87	17	30.75	30.70	25.1	14,276	0.18%
2023/07/19	78.6	31.46	26	32.43	30.80	52.6	13,783	0.38%
2023/07/18	64	32.61	45	32.43	33.25	19	12,585	0.15%
2023/07/17	44	30.01	17	30.00	30.25	27	10,657	0.25%
2023/07/14	26	29.43	26.6	29.87	30.45	-0.6	9,851	-0.01%
2023/07/13	38	29.66	82	29.27	29.00	-44	9,083	-0.48%
2023/07/12	46	28.08	90.1	27.93	28.10	-44.1	8,336	-0.53%
2023/07/11	31	28.04	20	28.12	28.00	11	8,194	0.13%
2023/07/10	26	27.76	11	27.47	27.65	15	8,027	0.19%
2023/07/07	7	26.81	21	26.71	26.60	-14	8,024	-0.17%
2023/07/06	42	28.00	16	28.01	27.50	26	7,774	0.33%
2023/07/05	137	27.60	14	27.49	27.55	123	7,076	1.74%	大買/鉅額交易
2023/07/04	212	25.75	18	25.79	25.90	194	6,408	3.03%	大買/鉅額交易
2023/07/03	307	24.94	40	24.29	24.30	267	5,833	4.58%	大買/鉅額交易
2023/06/30	4	22.80	1	22.80	23.00	3	5,504	0.05%
2023/06/29	1	21.85	1	22.50	22.50	0	5,433	0.00%
2023/06/28	2	22.80	0	0.00	22.80	2	5,557	0.04%
2023/06/27	31	22.75	0	0.00	22.75	31	5,579	0.56%
2023/06/20	1	23.25	2	23.10	23.20	-1	5,728	-0.02%
2023/06/19	2	23.40	0	0.00	23.25	2	5,695	0.04%
2023/06/16	8	23.30	11	23.30	23.15	-3	5,648	-0.05%
2023/06/15	20	23.75	13.1	24.18	23.90	6.9	5,535	0.12%
2023/06/14	101	23.80	15	23.89	24.20	86	5,410	1.59%	大買/
2023/06/13	155	23.51	16	23.46	23.30	139	5,251	2.65%	大買/鉅額交易
2023/06/12	1	22.90	5	22.98	22.95	-4	5,123	-0.08%
2023/06/09	12	23.23	103	23.08	23.00	-91	5,023	-1.81%	大賣/
2023/06/08	7	22.56	22	22.52	22.50	-15	4,730	-0.32%
2023/06/07	0	0.00	3	22.28	22.05	-3	4,611	-0.07%
2023/06/06	86	21.66	16	21.83	21.90	70	4,569	1.53%
2023/06/05	1	22.15	11.1	21.83	21.65	-10.1	4,642	-0.22%
2023/06/02	0	0.00	4	21.28	21.10	-4	4,455	-0.09%
2023/06/01	36	21.03	59	21.15	20.95	-23	4,403	-0.52%
2023/05/31	35	21.37	12	21.16	21.15	23	4,377	0.53%
2023/05/30	45	20.84	43	20.85	20.70	2	4,251	0.05%
2023/05/29	2	20.28	12	20.51	20.55	-10	4,031	-0.25%
2023/05/18	8	19.05	0	0.00	19.25	8	4,240	0.19%
2023/05/12	11	19.09	11.2	18.99	18.80	-0.2	4,260	-0.01%
2023/05/11	11	19.09	11.2	18.99	18.80	-0.2	4,278	-0.01%
2023/05/05	11	19.57	0	0.00	19.60	11	4,428	0.25%
2023/05/02	2	19.40	0	0.00	19.60	2	4,937	0.04%
2023/04/28	2	19.80	0	0.00	19.55	2	4,937	0.04%
2023/04/27	1	19.50	1	19.45	19.45	0	4,925	0.00%
2023/04/26	2	19.48	1	19.70	19.60	1	4,900	0.02%
2023/04/25	0	0.00	3	19.75	19.75	-3	4,886	-0.06%
2023/04/21	2	20.35	10.2	20.35	20.30	-8.2	4,835	-0.17%
2023/04/20	2	21.05	0	0.00	20.85	2	4,793	0.04%
2023/04/19	4	21.49	0	0.00	21.30	4	4,767	0.08%
2023/04/18	13	21.52	5	21.55	21.50	8	4,745	0.17%
2023/04/17	35.1	22.20	8.4	21.51	22.00	26.7	4,654	0.57%
2023/04/14	3	21.22	7	21.23	21.15	-4	4,295	-0.09%
2023/04/13	25	21.64	4	21.64	21.50	21	4,222	0.50%
2023/04/12	18	22.09	28	21.78	22.35	-10	4,060	-0.25%
2023/04/10	2	20.50	0	0.00	20.50	2	3,655	0.05%
2023/04/07	0	0.00	2	20.95	20.70	-2	3,632	-0.06%
2023/04/06	0	0.00	9.1	20.98	21.00	-9.1	3,597	-0.25%
2023/03/31	2	20.60	0.2	20.80	20.55	1.8	3,551	0.05%
2023/03/30	1	20.50	0	20.65	20.50	1	3,523	0.03%
2023/03/29	60	20.86	50.1	20.78	20.65	9.9	3,476	0.29%
2023/03/28	1	20.65	1	20.50	20.50	0	3,280	0.00%
2023/03/27	4	20.90	8	20.78	20.90	-4	3,200	-0.12%
2023/03/24	15	20.42	7	20.30	20.20	8	3,048	0.26%
2023/03/23	2	20.03	2	20.23	20.10	0	2,977	0.00%
2023/03/22	1	19.80	1	19.90	19.75	0	2,936	0.00%
2023/03/21	1	19.80	0	0.00	19.75	1	2,943	0.03%
2023/03/16	1	19.65	2	19.40	19.45	-1	3,129	-0.03%
2023/03/15	1	20.00	0	0.00	19.85	1	3,133	0.03%
2023/03/14	1	20.05	0	0.00	19.95	1	3,158	0.03%
2023/03/10	3	20.25	15	20.25	20.30	-12	3,243	-0.37%
2023/03/09	1	20.90	2	20.90	20.95	-1	3,258	-0.03%
2023/03/08	1	20.85	4	20.59	21.00	-3	3,202	-0.09%
2023/03/07	3	20.27	8	20.27	20.35	-5	3,044	-0.16%
2023/03/03	3.5	20.24	1	20.20	20.05	2.5	2,986	0.08%
2023/03/02	0	0.00	1	19.90	19.80	-1	2,928	-0.03%
2023/03/01	0	0.00	1	19.85	19.85	-1	3,012	-0.03%
2023/02/24	2	20.05	1	19.80	19.65	1	2,970	0.03%
2023/02/23	1	19.80	0	0.00	19.90	1	2,938	0.03%
2023/02/21	1	19.60	0	0.00	19.55	1	2,966	0.03%
2023/02/20	0	0.00	3	19.82	19.90	-3	3,043	-0.10%
2023/02/17	9	19.98	4	20.00	20.00	5	3,226	0.16%
2023/02/16	1	19.15	2	19.55	19.55	-1	3,076	-0.03%
2023/02/15	0	0.00	3	18.90	19.00	-3	3,053	-0.10%
2023/02/13	0	0.00	2	19.05	19.00	-2	3,074	-0.07%
2023/02/09	1	19.50	10	19.45	19.45	-9	3,080	-0.29%
2023/02/07	0	0.00	1	19.75	19.65	-1	3,118	-0.03%
2023/02/03	4	19.83	10	19.80	19.80	-6	3,090	-0.19%
2023/02/02	42	19.88	37	19.77	20.10	5	3,004	0.17%
2023/02/01	2	18.90	3	18.85	18.85	-1	2,602	-0.04%
2023/01/31	0	0.00	12	18.49	18.60	-12	2,511	-0.48%
2023/01/03	0	0.00	3	17.45	17.65	-3	2,523	-0.12%
2022/12/29	0	0.00	11	17.20	17.70	-11	2,536	-0.43%
2022/12/26	0	0.00	2	17.80	17.70	-2	2,578	-0.08%
2022/12/23	2	17.55	0	0.00	17.60	2	2,611	0.08%
2022/12/22	0	0.00	3	17.87	17.90	-3	2,618	-0.11%
2022/12/21	12	17.57	1	17.50	17.55	11	2,629	0.42%
2022/12/19	10	18.05	0	0.00	18.05	10	2,641	0.38%
2022/12/16	0	0.00	1	18.20	18.15	-1	2,647	-0.04%
2022/12/15	0	0.00	1	18.50	18.50	-1	2,656	-0.04%
2022/12/13	1	18.20	0	0.00	18.20	1	2,666	0.04%
2022/12/12	0	0.00	35	18.37	18.25	-35	2,663	-1.31%
2022/12/09	4	18.63	10	18.90	18.55	-6	2,660	-0.23%
2022/12/08	1	19.20	48	19.15	19.00	-47	2,651	-1.77%
2022/12/07	3	18.50	4	18.30	18.30	-1	2,518	-0.04%
2022/12/05	1	18.90	1	19.15	19.25	0	2,476	0.00%
2022/12/01	1	19.10	2	18.90	18.80	-1	2,420	-0.04%
2022/11/30	1	18.70	0	0.00	18.70	1	2,374	0.04%
2022/11/28	0	0.00	3	18.45	18.40	-3	2,434	-0.12%
2022/11/24	0	0.00	5	18.90	18.70	-5	2,438	-0.21%
2022/11/23	2	18.90	3	19.00	19.05	-1	2,413	-0.04%
2022/11/21	0	0.00	0.1	18.77	18.50	-0.1	2,510	0.00%
2022/11/18	44	18.70	2	18.85	18.55	42	2,545	1.65%
2022/11/16	3	18.55	5	18.60	18.55	-2	2,530	-0.08%
2022/11/15	79	18.63	31	18.58	18.85	48	2,478	1.94%
2022/11/14	0	0.00	1	17.85	17.70	-1	2,369	-0.04%
2022/11/11	1	17.60	11	17.70	17.75	-10	2,440	-0.41%
2022/11/10	1	17.45	6	17.57	17.55	-5	2,592	-0.19%
2022/11/08	1	17.20	1	17.15	17.10	0	2,750	0.00%
2022/11/04	1	17.30	0	0.00	17.20	1	2,971	0.03%
2022/11/03	0	0.00	3	17.00	17.25	-3	2,930	-0.10%
2022/11/02	1	16.60	1	16.70	16.70	0	2,904	0.00%
2022/11/01	11	16.60	0	0.00	16.60	11	2,923	0.38%
2022/10/28	1	16.00	1	15.80	15.70	0	3,114	0.00%
2022/10/26	3	15.65	0	0.00	15.55	3	3,179	0.09%
2022/10/25	10	15.97	0	0.00	15.60	10	3,201	0.31%
2022/10/17	1	15.30	0	0.00	15.65	1	3,304	0.03%
2022/10/14	0	0.00	2	15.60	15.70	-2	3,343	-0.06%
2022/10/13	3.3	14.87	2	14.90	14.70	1.3	3,378	0.04%
2022/10/12	1	15.95	1	16.00	15.80	0	3,356	0.00%
2022/10/11	3	15.92	0	0.00	15.90	3	3,361	0.09%
2022/09/30	4	16.09	3	16.32	16.30	1	3,309	0.03%
2022/09/29	0	0.00	15	16.00	15.90	-15	3,296	-0.46%
2022/09/28	0	15.50	10	15.52	15.40	-10	3,298	-0.30%
2022/09/26	3	16.07	0	0.00	15.90	3	3,302	0.09%
2022/09/16	7	17.75	0	0.00	17.75	7	3,338	0.21%
2022/09/15	7	17.96	0	0.00	17.80	7	3,348	0.21%
2022/09/14	0	0.00	1	17.55	17.75	-1	3,341	-0.03%
2022/09/13	1	18.00	0	0.00	17.85	1	3,350	0.03%
2022/09/07	1	17.00	0	0.00	17.15	1	3,413	0.03%
2022/09/02	0	18.50	0	0.00	18.20	0	3,390	0.00%
2022/08/31	0	0.00	1	18.40	18.60	-1	3,375	-0.03%
2022/08/30	7	18.44	0	0.00	18.45	7	3,360	0.21%
2022/08/29	6	18.38	0	0.00	18.30	6	3,335	0.18%
2022/08/26	26	18.99	26	19.13	19.10	0	3,304	0.00%
2022/08/25	2.6	18.62	3	18.78	18.75	-0.4	3,157	-0.01%
2022/08/24	10	18.50	1	18.50	18.45	9	3,140	0.29%
2022/08/23	3	18.42	0	0.00	18.45	3	3,237	0.09%
2022/08/19	1	18.80	17	18.71	18.80	-16	3,341	-0.48%
2022/08/18	1	18.35	0	0.00	18.50	1	3,220	0.03%
2022/08/17	8	18.28	9	18.24	18.25	-1	3,128	-0.03%
2022/08/16	10	17.90	2	17.70	17.75	8	2,945	0.27%
2022/08/15	0	0.00	2	17.40	17.50	-2	2,815	-0.07%
2022/08/12	5	17.24	0	0.00	17.10	5	2,756	0.18%
2022/08/11	0	0.00	6	16.46	16.85	-6	2,625	-0.23%
2022/08/09	2	16.05	0	0.00	16.00	2	2,649	0.08%
2022/08/08	4	16.06	2	16.15	16.20	2	2,689	0.07%
2022/08/05	5	16.64	4	16.65	16.25	1	2,775	0.04%
2022/08/04	2	15.95	1	16.20	16.20	1	2,683	0.04%
2022/08/03	2	15.80	0	0.00	15.70	2	2,654	0.08%
2022/08/01	6	16.16	5	16.35	16.25	1	2,634	0.04%
2022/07/29	0	0.00	0	16.40	16.40	0	2,662	0.00%
2022/07/20	2	16.60	3	16.85	16.50	-1	2,594	-0.04%
2022/07/19	1	16.60	0	0.00	16.65	1	2,564	0.04%
2022/07/18	2	16.48	5	16.50	16.60	-3	2,561	-0.12%
2022/07/12	0	0.00	6	15.20	15.25	-6	2,558	-0.23%
2022/07/08	2	15.90	10	16.05	16.05	-8	2,580	-0.31%
2022/07/05	10	15.70	0	0.00	15.70	10	2,569	0.39%
2022/07/01	5	15.42	4	15.60	15.30	1	2,570	0.04%
2022/06/30	6	16.17	0	0.00	16.05	6	2,536	0.24%
2022/06/28	0	0.00	0.2	17.15	17.20	-0.2	2,495	-0.01%
2022/06/27	0	0.00	5	17.60	17.60	-5	2,499	-0.20%
2022/06/21	0	0.00	1	17.60	17.75	-1	2,449	-0.04%
2022/06/20	2	17.00	0	0.00	17.00	2	2,451	0.08%
2022/06/17	2	18.00	2	17.88	17.80	0	2,430	0.00%
2022/06/15	1	19.05	0	0.00	19.05	1	2,388	0.04%
2022/06/14	5	19.00	7	19.01	19.05	-2	2,404	-0.08%
2022/06/13	0	0.00	1	19.50	19.10	-1	2,397	-0.04%
2022/06/10	1	20.20	11	20.30	20.00	-10	2,386	-0.42%
2022/06/09	5	20.60	0	0.00	20.60	5	2,374	0.21%
2022/06/08	5	20.80	0	0.00	20.55	5	2,376	0.21%
2022/06/07	3	20.75	0	0.00	20.65	3	2,382	0.13%
2022/06/02	0	0.00	1	21.15	21.10	-1	2,449	-0.04%
2022/06/01	1	21.30	0	0.00	21.05	1	2,476	0.04%
2022/05/31	7	21.30	3	21.35	21.30	4	2,446	0.16%
2022/05/30	9	20.92	2	21.20	21.15	7	2,343	0.30%
2022/05/27	1	20.80	3	20.65	20.65	-2	2,236	-0.09%
2022/05/25	2	20.18	1	20.15	20.25	1	2,184	0.05%
2022/05/23	0	0.00	2	20.65	20.25	-2	2,221	-0.09%
2022/05/19	1	20.50	1	20.50	20.65	0	2,222	0.00%
2022/05/18	2	20.53	0	0.00	20.40	2	2,193	0.09%
2022/05/17	1	20.55	1	20.45	20.65	0	2,167	0.00%
2022/05/16	2	20.18	0	0.00	20.00	2	2,114	0.09%
2022/05/13	3	20.20	1	20.30	20.10	2	2,068	0.10%
2022/05/12	0	0.00	1	19.55	19.70	-1	1,991	-0.05%
2022/05/11	4	19.80	0	0.00	19.70	4	1,957	0.20%
2022/04/29	0	0.00	6	19.46	19.25	-6	2,008	-0.30%
2022/04/27	2	18.00	1.3	18.68	18.70	0.7	2,042	0.04%
2022/04/25	4	18.85	2	18.65	18.65	2	2,092	0.10%
2022/04/18	2	19.50	0	0.00	19.70	2	2,256	0.09%
2022/04/15	1	20.00	10	19.95	19.95	-9	2,276	-0.40%
2022/04/14	1	20.45	0	0.00	20.40	1	2,340	0.04%
2022/04/13	3	20.55	2	20.50	20.70	1	2,392	0.04%
2022/04/11	7	20.77	0	0.00	20.45	7	2,480	0.28%
2022/04/07	3	21.00	1	21.55	21.00	2	2,695	0.07%
2022/04/06	3	21.80	0	0.00	21.70	3	2,729	0.11%
2022/03/23	10	23.00	5	22.80	22.80	5	3,720	0.13%
2022/03/22	0	0.00	1	22.95	22.95	-1	3,750	-0.03%
2022/03/21	3	22.65	3	22.50	22.45	0	3,745	0.00%
2022/03/18	5	22.20	0	0.00	22.50	5	3,815	0.13%
2022/03/17	0	0.00	5	21.80	22.05	-5	3,936	-0.13%
2022/03/16	0	0.00	3	21.20	21.10	-3	3,959	-0.08%
2022/03/15	5	21.95	6	21.24	21.20	-1	4,129	-0.02%
2022/03/14	5	21.90	5	21.95	22.00	0	4,293	0.00%
2022/03/11	0	0.00	2	21.58	21.55	-2	4,626	-0.04%
2022/03/09	0	0.00	2	21.30	21.30	-2	4,772	-0.04%
2022/03/08	0	0.00	2	20.90	20.90	-2	5,123	-0.04%
2022/03/01	1	23.15	1	23.05	23.15	0	5,482	0.00%
2022/02/25	0	0.00	1	23.05	22.70	-1	5,533	-0.02%
2022/02/16	1	23.60	0	0.00	23.55	1	6,238	0.02%
2022/02/14	0	0.00	1	23.20	23.20	-1	6,539	-0.02%
2022/02/11	5	24.01	8	24.10	24.05	-3	6,605	-0.05%
2022/02/10	3	24.65	0	0.00	24.50	3	6,711	0.04%
2022/02/08	0	0.00	1	23.45	23.50	-1	6,828	-0.01%
2022/01/26	3	22.93	3	22.75	22.70	0	7,002	0.00%
2022/01/25	0	0.00	2	23.10	22.70	-2	7,087	-0.03%
2022/01/24	0	0.00	2	23.20	23.10	-2	7,187	-0.03%
2022/01/20	0	0.00	1	23.90	24.35	-1	7,539	-0.01%
2022/01/19	0	0.00	2	24.30	24.30	-2	7,641	-0.03%
2022/01/18	13	25.40	5	24.65	24.65	8	7,734	0.10%
2022/01/17	5	24.45	1	24.60	24.60	4	7,680	0.05%
2022/01/12	2	24.00	0	0.00	24.25	2	7,828	0.03%
2022/01/11	1	24.25	0	0.00	24.40	1	7,860	0.01%
2022/01/10	0	0.00	5	24.80	24.80	-5	7,841	-0.06%
2022/01/06	1	25.25	0	0.00	25.65	1	7,954	0.01%
2022/01/05	1	25.50	9	25.64	25.40	-8	7,983	-0.10%
2022/01/04	6	25.93	10	26.10	25.90	-4	7,991	-0.05%
2022/01/03	1	26.00	2	26.13	26.00	-1	8,047	-0.01%
2021/12/30	10	26.51	10	26.54	26.50	0	8,119	0.00%
2021/12/29	0	0.00	1	25.90	25.90	-1	8,022	-0.01%
2021/12/28	6	26.75	1	26.20	26.10	5	8,111	0.06%
2021/12/27	1	26.15	1.1	26.11	26.30	-0.1	8,177	0.00%
2021/12/24	28	26.98	17	26.29	26.10	11	8,241	0.13%
2021/12/23	1	26.00	1	25.85	26.00	0	7,860	0.00%
2021/12/17	1	25.50	2	25.30	25.30	-1	8,264	-0.01%
2021/12/15	1	25.35	7	25.32	25.40	-6	8,423	-0.07%
2021/12/14	1	25.40	1	25.35	25.30	0	8,502	0.00%
2021/12/13	10	26.68	10	26.77	26.25	0	8,512	0.00%
2021/12/10	2	25.90	7.3	25.96	25.95	-5.3	8,451	-0.06%
2021/12/09	51	26.68	44	26.14	25.95	7	8,501	0.08%
2021/12/08	70	26.81	64	26.66	26.65	6	8,413	0.07%
2021/12/07	1.1	26.70	20.5	26.26	26.95	-19.4	8,399	-0.23%
2021/12/06	0	0.00	1	25.45	25.75	-1	8,303	-0.01%
2021/12/03	7	25.99	7	25.86	25.85	0	8,521	0.00%
2021/12/02	15	26.13	15	26.34	25.55	0	8,803	0.00%
2021/12/01	2	24.98	5.4	25.48	25.70	-3.4	9,548	-0.04%
2021/11/30	0	0.00	2.2	24.53	25.00	-2.2	10,084	-0.02%
2021/11/29	0	0.00	0.3	24.00	23.80	-0.3	10,567	0.00%
2021/11/26	1	24.50	0	0.00	23.80	1	10,922	0.01%
2021/11/25	0	0.00	1	24.75	24.65	-1	11,169	-0.01%
2021/11/23	0	25.00	1	25.25	24.85	-1	11,723	-0.01%
2021/11/22	13	25.96	22	25.99	25.70	-9	11,838	-0.08%
2021/11/19	1	25.30	0.1	25.53	25.30	0.9	12,071	0.01%
2021/11/18	0	0.00	1	25.40	25.35	-1	12,392	-0.01%
2021/11/17	0	0.00	0.1	25.94	25.85	-0.1	12,602	0.00%
2021/11/16	5	25.75	2	25.45	25.50	3	12,816	0.02%
2021/11/15	1	25.55	1	25.95	25.75	0	13,149	0.00%
2021/11/12	3	25.60	0	0.00	25.40	3	13,512	0.02%
2021/11/11	31	26.13	0	0.00	25.90	31	13,878	0.22%
2021/11/09	0	0.00	4	25.69	25.50	-4	14,523	-0.03%
2021/11/08	12	25.48	11	25.38	25.30	1	14,856	0.01%
2021/11/04	0	0.00	4	25.15	24.85	-4	16,066	-0.02%
2021/11/02	5.1	25.03	0	0.00	24.60	5.1	17,873	0.03%
2021/11/01	0	0.00	23	25.17	25.20	-23	19,361	-0.12%
2021/10/29	72	25.10	49	24.89	24.80	23	20,593	0.11%
2021/10/28	0	0.00	5	25.18	25.30	-5	21,082	-0.02%
2021/10/27	36	24.87	9.7	24.78	24.85	26.3	23,640	0.11%
2021/10/26	4	24.68	4	24.73	24.20	0	24,613	0.00%
2021/10/25	0	0.00	2	24.75	24.85	-2	24,828	-0.01%
2021/10/22	0	0.00	2	24.70	24.70	-2	25,269	-0.01%
2021/10/21	4	24.23	0	0.00	24.35	4	25,652	0.02%
2021/10/20	17.1	24.56	2	24.60	24.70	15.1	26,475	0.06%
2021/10/19	1	24.45	2	24.45	24.20	-1	27,356	0.00%
2021/10/18	4	24.05	0	0.00	23.55	4	27,947	0.01%
2021/10/15	0	0.00	22	24.12	24.05	-22	28,306	-0.08%
2021/10/14	6	23.38	6	23.38	23.35	0	28,607	0.00%
2021/10/13	7	23.21	0	0.00	22.90	7	28,736	0.02%
2021/10/12	3	23.75	13	23.87	23.65	-10	28,824	-0.03%
2021/10/08	3.6	24.33	3	25.00	24.30	0.6	28,979	0.00%
2021/10/07	0	0.00	3	24.50	24.50	-3	29,468	-0.01%
2021/10/06	66	24.05	5	23.90	23.35	61	30,035	0.20%
2021/10/05	4	23.54	4	23.58	24.00	0	30,507	0.00%
2021/10/04	3	23.30	0.1	23.40	23.15	2.9	30,659	0.01%
2021/10/01	6	24.28	0	0.00	24.00	6	31,560	0.02%
2021/09/30	7	24.80	14	25.13	25.40	-7	31,833	-0.02%
2021/09/29	2	24.55	13	24.67	24.45	-11	31,939	-0.03%
2021/09/28	3	26.40	0	0.00	26.30	3	31,987	0.01%
2021/09/27	5	26.70	5	26.75	26.75	0	32,062	0.00%
2021/09/24	10	27.38	11	27.19	27.10	-1	32,188	0.00%
2021/09/23	0	0.00	22	26.99	27.00	-22	32,151	-0.07%
2021/09/22	1	26.00	0	0.00	26.05	1	32,242	0.00%
2021/09/16	0	0.00	5	26.80	26.50	-5	32,894	-0.02%
2021/09/15	1	26.55	0	0.00	26.55	1	33,411	0.00%
2021/09/14	3	27.45	0	0.00	27.05	3	33,577	0.01%
2021/09/13	2	27.30	2	27.65	27.30	0	33,755	0.00%
2021/09/10	12	27.85	25	27.78	27.85	-13	33,973	-0.04%
2021/09/09	32	27.21	28	27.48	27.95	4	34,599	0.01%
2021/09/08	16	27.14	43	27.27	26.80	-27	34,685	-0.08%
2021/09/07	19	27.74	24	28.61	27.70	-5	34,619	-0.01%
2021/09/06	90	30.01	110.2	29.84	28.90	-20.2	34,423	-0.06%	大賣/
2021/09/03	28	29.34	25	29.22	29.40	3	33,588	0.01%
2021/09/02	43	28.89	28	29.04	27.90	15	33,244	0.05%
2021/09/01	0	0.00	2	28.73	29.00	-2	33,869	-0.01%
2021/08/31	1	28.00	2	27.88	28.45	-1	34,248	0.00%
2021/08/30	0	0.00	5	27.38	27.60	-5	35,891	-0.01%
2021/08/27	21	27.53	21	27.70	27.00	0	35,986	0.00%
2021/08/26	12	27.17	7	27.14	27.15	5	35,694	0.01%
2021/08/25	9	27.04	10	27.15	27.15	-1	35,638	0.00%
2021/08/24	5	26.20	36	26.25	26.45	-31	35,385	-0.09%
2021/08/23	4	26.73	20.5	26.75	26.85	-16.5	35,266	-0.05%
2021/08/20	5	25.57	3.3	25.79	25.45	1.7	35,380	0.00%
2021/08/19	6.3	25.96	1	26.40	25.20	5.3	35,169	0.02%
2021/08/18	1	27.00	4	25.91	27.35	-3	35,150	-0.01%
2021/08/17	4	26.46	1	25.85	25.40	3	34,874	0.01%
2021/08/16	8.4	27.25	13	27.37	27.25	-4.6	34,484	-0.01%
2021/08/13	6	28.52	3	28.93	27.55	3	34,199	0.01%
2021/08/12	8	29.11	7	29.43	29.70	1	33,748	0.00%
2021/08/11	12	29.32	66	28.96	28.25	-54	33,401	-0.16%
2021/08/10	14.5	29.72	7.7	29.76	29.80	6.8	32,830	0.02%
2021/08/09	35	31.56	43	31.41	30.50	-8	32,282	-0.02%
2021/08/06	73.3	31.92	31	31.74	31.00	42.3	31,464	0.13%
2021/08/05	40	31.35	22	31.20	32.45	18	30,545	0.06%
2021/08/04	93	29.99	64	30.05	30.70	29	29,210	0.10%
2021/08/03	34	27.98	19	27.83	28.20	15	28,117	0.05%
2021/08/02	99	27.12	42	27.19	27.50	57	27,503	0.21%
2021/07/30	3	26.22	38.5	26.52	27.00	-35.5	25,245	-0.14%
2021/07/29	0	0.00	1.4	24.64	24.55	-1.4	24,347	-0.01%
2021/07/28	5	24.55	8	24.58	24.75	-3	24,346	-0.01%
2021/07/27	8	24.86	6	24.33	24.40	2	24,156	0.01%
2021/07/26	53	24.67	119.4	24.86	25.00	-66.4	23,886	-0.28%	大賣/
2021/07/23	34	23.74	6	24.16	24.15	28	23,118	0.12%
2021/07/22	12	23.19	28	23.15	23.25	-16	22,343	-0.07%
2021/07/21	3	22.73	9	23.02	22.25	-6	21,957	-0.03%
2021/07/20	74	22.75	67	22.84	22.85	7	22,620	0.03%
2021/07/19	33	22.62	86	22.66	22.90	-53	22,383	-0.24%
2021/07/16	12	22.17	0	0.00	22.55	12	22,393	0.05%
2021/07/15	0.6	22.35	3	21.95	22.45	-2.4	22,426	-0.01%
2021/07/14	14	22.64	21	22.40	22.05	-7	22,276	-0.03%
2021/07/13	67.4	23.24	7	23.75	21.90	60.4	21,952	0.28%
2021/07/12	5	22.85	30	22.56	22.55	-25	21,901	-0.11%
2021/07/09	4	21.43	8	21.43	21.25	-4	21,430	-0.02%
2021/07/08	147	22.63	84	22.73	22.10	63	21,306	0.30%	大買/
2021/07/07	24	21.45	30	21.61	21.60	-6	20,705	-0.03%
2021/07/06	92	21.31	65	21.30	21.10	27	20,428	0.13%
2021/07/05	17	21.52	10	21.20	21.40	7	20,435	0.03%
2021/07/02	2	20.53	10	20.70	20.75	-8	20,243	-0.04%
2021/07/01	3	20.32	0	0.00	20.05	3	20,198	0.01%
2021/06/30	2	20.73	1	20.75	20.65	1	20,123	0.00%
2021/06/29	5	20.96	0	0.00	20.80	5	20,050	0.02%
2021/06/28	13	20.61	13	20.80	21.50	0	19,872	0.00%
2021/06/25	33	21.57	0	0.00	21.20	33	19,575	0.17%
2021/06/24	8	21.38	21	21.57	21.90	-13	19,586	-0.07%
2021/06/23	2	21.45	11	21.20	21.20	-9	19,012	-0.05%
2021/06/22	6	20.97	2.3	21.18	20.85	3.7	18,815	0.02%
2021/06/21	3	21.13	16	21.09	21.10	-13	18,556	-0.07%
2021/06/18	19	21.09	16	20.97	21.15	3	18,306	0.02%
2021/06/17	4	19.98	6	20.35	20.70	-2	17,562	-0.01%
2021/06/16	6.5	20.09	1	19.70	19.55	5.5	17,265	0.03%
2021/06/15	5	20.45	3	20.33	20.30	2	17,185	0.01%
2021/06/11	35	20.01	44	20.32	20.25	-9	17,056	-0.05%
2021/06/10	32	19.84	32.5	19.99	20.05	-0.5	16,827	0.00%
2021/06/09	61	20.75	30	20.72	20.25	31	16,598	0.19%
2021/06/08	8	19.88	18	20.07	20.00	-10	15,448	-0.06%
2021/06/07	54	19.31	75	19.72	19.10	-21	14,704	-0.14%
2021/06/04	2	18.88	4	18.93	18.85	-2	12,765	-0.02%
2021/06/03	1	18.45	3	18.48	18.55	-2	12,534	-0.02%
2021/06/02	0	18.30	21	18.11	18.30	-21	12,459	-0.17%
2021/06/01	13	18.17	29	18.30	18.15	-16	12,309	-0.13%
2021/05/31	12	18.10	19	18.00	18.10	-7	12,215	-0.06%
2021/05/28	31	18.02	15	18.05	17.90	16	12,079	0.13%
2021/05/27	1	17.35	2	17.30	17.40	-1	11,834	-0.01%
2021/05/26	49	17.44	33	17.15	17.45	16	12,021	0.13%
2021/05/25	22	16.65	6	17.12	16.90	16	11,871	0.13%
2021/05/24	15	16.02	14	16.24	16.20	1	11,893	0.01%
2021/05/21	12	15.74	2	16.00	15.95	10	11,990	0.08%
2021/05/19	13	15.42	24	15.15	15.60	-11	12,705	-0.09%
2021/05/18	13	14.20	2	14.85	14.85	11	12,710	0.09%
2021/05/17	2	13.55	23	13.89	13.50	-21	12,766	-0.16%
2021/05/14	2	15.23	1	14.90	15.00	1	12,651	0.01%
2021/05/13	32	14.29	35	14.49	14.95	-3	12,573	-0.02%
2021/05/12	72	15.50	70	15.57	15.35	2	12,516	0.02%
2021/05/11	16	16.97	1	16.90	16.80	15	12,440	0.12%
2021/05/10	20	18.05	22.4	18.27	18.25	-2.4	12,215	-0.02%
2021/05/07	15	18.13	27	18.24	18.50	-12	12,300	-0.10%
2021/05/06	30	17.64	30	17.87	17.35	0	12,033	0.00%
2021/05/05	10	17.61	1	17.25	17.20	9	11,972	0.08%
2021/05/04	0	0.00	3	16.87	17.95	-3	11,738	-0.03%
2021/05/03	1	17.40	5	17.75	17.45	-4	11,586	-0.03%
2021/04/29	0	0.00	1	18.15	18.35	-1	11,555	-0.01%
2021/04/28	2	18.40	13.4	18.57	18.60	-11.4	11,575	-0.10%
2021/04/27	2	18.08	3	18.65	18.70	-1	11,956	-0.01%
2021/04/26	97	18.97	83	19.10	18.35	14	11,894	0.12%
2021/04/22	5	17.80	5	17.60	17.70	0	10,871	0.00%
2021/04/21	27	18.21	21	18.30	18.15	6	10,717	0.06%
2021/04/20	1	17.75	1	17.75	17.80	0	10,607	0.00%
2021/04/19	14	17.81	5	17.75	17.90	9	10,772	0.08%
2021/04/16	22	18.41	17	18.45	18.30	5	10,727	0.05%
2021/04/14	2	17.05	0	0.00	17.20	2	10,212	0.02%
2021/04/13	5	17.70	76	18.40	17.25	-71	10,776	-0.66%
2021/04/12	0	0.00	3	17.60	17.70	-3	10,629	-0.03%
2021/04/09	2	17.40	55	17.61	17.45	-53	10,559	-0.50%
2021/04/08	2	16.95	3	17.10	17.10	-1	10,354	-0.01%
2021/04/07	2	16.75	4	17.05	17.05	-2	10,264	-0.02%
2021/04/06	3	16.67	7	16.81	16.90	-4	10,321	-0.04%
2021/04/01	6	16.47	0	0.00	16.40	6	10,648	0.06%
2021/03/31	1	16.60	0	0.00	16.50	1	10,624	0.01%
2021/03/30	6	16.85	2	17.05	16.85	4	10,614	0.04%
2021/03/29	0	0.00	19	17.09	17.30	-19	10,541	-0.18%
2021/03/25	1	16.15	1	16.10	16.10	0	10,421	0.00%
2021/03/24	3	16.25	0	0.00	16.30	3	10,583	0.03%
2021/03/23	3	16.48	0	0.00	16.30	3	10,945	0.03%
2021/03/22	0	16.50	13	16.39	16.55	-13	10,920	-0.12%
2021/03/19	12	16.23	5.1	16.35	16.20	6.9	10,917	0.06%
2021/03/18	14	16.38	11	16.47	16.35	3	10,952	0.03%
2021/03/17	2.4	16.18	1	16.15	16.15	1.4	10,932	0.01%
2021/03/16	5	16.26	0	0.00	16.20	5	10,972	0.05%
2021/03/15	0	0.00	2	16.60	16.40	-2	11,028	-0.02%
2021/03/12	12	16.20	4	16.23	16.20	8	11,001	0.07%
2021/03/11	3	16.17	0	0.00	16.45	3	11,198	0.03%
2021/03/10	0	0.00	2	16.45	16.05	-2	11,412	-0.02%
2021/03/09	2	16.00	5	15.75	16.15	-3	11,809	-0.03%
2021/03/08	5	16.70	1	16.60	16.15	4	12,319	0.03%
2021/03/05	1	16.80	0	0.00	16.60	1	12,402	0.01%
2021/03/04	20	16.90	0	0.00	16.90	20	12,551	0.16%
2021/03/03	15	17.15	11	17.05	17.15	4	12,544	0.03%
2021/03/02	3	17.73	12	17.93	17.25	-9	12,463	-0.07%
2021/02/26	62	17.90	36	17.88	17.85	26	12,353	0.21%
2021/02/25	2	17.40	2	17.00	17.40	0	12,371	0.00%
2021/02/24	30	17.22	4	17.35	16.60	26	12,317	0.21%
2021/02/23	9	17.38	24	17.73	17.35	-15	12,135	-0.12%
2021/02/22	24	17.06	20	17.28	17.85	4	11,991	0.03%
2021/02/19	77	16.54	61	16.58	16.90	16	11,580	0.14%
2021/02/18	1	16.15	0	0.00	16.10	1	11,194	0.01%
2021/02/17	0	0.00	1	16.00	16.15	-1	11,239	-0.01%
2021/02/03	0	0.00	4	15.55	15.35	-4	11,030	-0.04%
2021/02/02	22	15.19	19	15.24	15.55	3	11,050	0.03%
2021/01/29	35	15.57	32	15.59	14.75	3	10,852	0.03%
2021/01/28	3	14.90	3	14.95	15.15	0	10,602	0.00%
2021/01/25	1	15.95	2	16.20	16.10	-1	10,241	-0.01%
2021/01/22	0	0.00	21.5	16.56	16.45	-21.5	10,108	-0.21%
2021/01/21	10	16.40	12	16.52	16.05	-2	9,980	-0.02%
2021/01/20	88	16.99	74	16.68	16.45	14	9,854	0.14%
2021/01/19	0	0.00	13	16.36	16.40	-13	9,414	-0.14%
2021/01/15	10	16.35	0	0.00	15.75	10	9,153	0.11%
2021/01/14	20	16.18	14	16.26	16.30	6	9,056	0.07%
2021/01/12	12	16.13	6.3	16.32	15.80	5.7	8,918	0.06%
2021/01/11	25	16.36	25	16.52	16.05	0	8,857	0.00%
2021/01/08	0	0.00	5	15.70	15.55	-5	8,787	-0.06%
2021/01/07	10	15.80	34	15.99	15.85	-24	8,952	-0.27%
2021/01/06	30	16.61	7	16.34	15.80	23	8,913	0.26%
2020/12/30	3	15.30	7.2	15.35	15.25	-4.2	7,787	-0.05%
2020/12/29	11	15.59	11	15.73	15.50	0	7,718	0.00%
2020/12/28	48	15.68	38	15.71	15.95	10	7,597	0.13%
2020/12/22	8	14.65	4	14.60	14.60	4	7,008	0.06%
2020/12/21	0	0.00	1.2	15.21	15.15	-1.2	6,900	-0.02%
2020/12/18	6	15.10	2	14.75	15.05	4	6,758	0.06%
2020/12/17	36	14.93	15	14.96	14.85	21	6,558	0.32%
2020/12/16	3	14.40	0.2	14.15	14.35	2.8	6,199	0.05%
2020/12/15	13	14.22	5	14.15	14.10	8	6,184	0.13%
2020/12/14	10	14.40	3	14.40	14.40	7	6,155	0.11%
2020/12/11	1	13.90	5	14.20	14.15	-4	6,124	-0.07%
2020/12/09	1	14.50	5	14.85	14.70	-4	6,031	-0.07%
2020/12/07	3	14.87	8	14.84	14.85	-5	5,900	-0.08%
2020/12/04	3	14.50	30	14.42	14.65	-27	5,694	-0.47%
2020/12/03	15	14.51	11	14.35	14.25	4	5,445	0.07%
2020/12/02	64	14.60	45	14.77	15.00	19	5,057	0.38%
2020/12/01	11	13.06	4	13.30	13.65	7	4,509	0.16%
2020/11/30	40	13.35	43	13.22	13.20	-3	4,363	-0.07%
2020/11/27	5	12.95	0	0.00	12.95	5	4,207	0.12%
2020/11/26	0	0.00	15	12.75	12.80	-15	4,154	-0.36%
2020/11/25	1	12.65	3	12.50	12.60	-2	4,120	-0.05%
2020/11/24	13	12.73	22	12.68	12.60	-9	4,073	-0.22%
2020/11/23	12	12.35	9	12.39	12.35	3	3,774	0.08%
2020/11/20	10	11.80	10	12.00	12.15	0	3,602	0.00%
2020/11/19	5	12.05	2	11.80	11.80	3	3,577	0.08%
2020/11/18	0	0.00	1	11.90	11.90	-1	3,522	-0.03%
2020/11/17	0	0.00	2	11.60	11.70	-2	3,460	-0.06%
2020/11/16	7	11.76	5	11.85	11.75	2	3,527	0.06%
2020/11/11	3	11.30	0	0.00	11.25	3	3,428	0.09%
2020/11/10	15	11.46	7	11.49	11.45	8	3,445	0.23%
2020/11/09	2	11.20	0	0.00	11.20	2	3,363	0.06%
2020/10/27	10	11.75	12.1	11.81	11.50	-2.1	3,574	-0.06%
2020/10/22	66	11.28	62	11.30	11.30	4	3,503	0.11%
2020/10/21	0	0.00	10	11.60	11.45	-10	3,539	-0.28%
2020/10/20	50	11.50	53	11.61	11.55	-3	3,569	-0.08%
2020/10/19	33	11.65	62	11.70	11.60	-29	3,593	-0.81%
2020/10/16	0	0.00	1	11.95	11.80	-1	3,484	-0.03%
2020/10/15	0	0.00	19	11.72	11.95	-19	3,391	-0.56%
2020/10/12	2	10.90	0	0.00	10.80	2	3,204	0.06%
2020/10/08	0	0.00	1	10.85	10.95	-1	3,241	-0.03%
2020/09/30	2	10.15	0	0.00	10.20	2	3,412	0.06%
2020/09/28	0	0.00	7.7	10.29	10.25	-7.7	3,499	-0.22%
2020/09/25	7	10.14	0	0.00	10.15	7	3,570	0.20%
2020/09/16	0	0.00	0.3	11.00	11.00	-0.3	3,812	-0.01%
2020/09/15	10	11.10	0	0.00	11.10	10	3,821	0.26%
2020/09/14	0	0.00	10	10.65	10.70	-10	3,893	-0.26%
2020/09/07	0	0.00	1	10.90	10.85	-1	4,042	-0.02%
2020/09/04	13	10.65	0	0.00	10.80	13	4,056	0.32%
2020/09/01	4	10.78	0	0.00	10.85	4	4,057	0.10%
2020/08/28	1	11.00	0	0.00	11.00	1	4,186	0.02%
2020/08/25	0	0.00	6	10.85	11.15	-6	4,282	-0.14%
2020/08/24	1	10.75	0	0.00	10.75	1	4,292	0.02%
2020/08/21	5	10.75	0	0.00	10.75	5	4,367	0.11%
2020/08/19	0	0.00	5	11.35	11.20	-5	4,326	-0.12%
2020/08/10	23	11.50	0	0.00	11.50	23	4,281	0.54%
2020/08/03	0	0.00	12	11.90	11.95	-12	4,607	-0.26%
2020/07/30	0	0.00	0.1	11.45	11.55	-0.1	4,597	0.00%
2020/07/28	2	11.10	2	11.15	11.00	0	4,639	0.00%
2020/07/24	10	11.55	0	0.00	11.55	10	4,802	0.21%
2020/07/22	2	12.05	12	11.98	11.95	-10	4,783	-0.21%
2020/07/21	2	11.80	0	0.00	11.75	2	4,832	0.04%
2020/07/17	10	11.65	0	0.00	11.65	10	5,064	0.20%
2020/07/16	0	0.00	19	11.84	11.95	-19	5,049	-0.38%
2020/07/15	1	11.85	15	11.80	11.80	-14	5,021	-0.28%
2020/07/14	0	0.00	10	11.80	11.75	-10	5,139	-0.19%
2020/07/13	1	11.65	0	0.00	12.05	1	5,211	0.02%
2020/07/10	0	0.00	63	12.03	11.90	-63	5,187	-1.21%
2020/07/09	1	12.35	17	12.37	12.30	-16	5,174	-0.31%
2020/07/08	2	12.25	10	12.35	12.25	-8	5,141	-0.16%
2020/07/03	11	12.60	27	12.74	12.65	-16	5,081	-0.31%
2020/07/02	1	12.30	55	12.30	12.25	-54	4,998	-1.08%
2020/07/01	0	0.00	12	12.03	12.00	-12	4,900	-0.24%
2020/06/29	10	11.65	0.7	11.65	11.70	9.3	4,973	0.19%
2020/06/24	0	0.00	15	11.80	11.70	-15	4,964	-0.30%
2020/06/19	3	12.02	2	12.00	11.90	1	5,021	0.02%
2020/06/18	2	12.30	2	12.03	12.35	0	4,862	0.00%
2020/06/17	0	0.00	2	11.75	11.80	-2	4,782	-0.04%
2020/06/16	13	11.80	6	11.70	11.80	7	4,799	0.15%
2020/06/15	2	11.35	40	11.39	11.40	-38	4,795	-0.79%
2020/06/11	14	12.05	14	11.65	11.70	0	4,832	0.00%
2020/06/10	10	12.00	0	0.00	11.90	10	4,818	0.21%
2020/06/09	0	0.00	20	12.10	12.10	-20	4,890	-0.41%
2020/06/08	0	0.00	37	12.22	12.20	-37	4,926	-0.75%
2020/06/05	2	12.35	0	0.00	12.30	2	4,906	0.04%
2020/06/04	1	12.15	0	0.00	12.05	1	4,873	0.02%
2020/06/03	0	0.00	12	12.05	12.10	-12	4,815	-0.25%
2020/06/02	0	0.00	2	12.15	12.00	-2	4,804	-0.04%
2020/06/01	4	12.23	24	12.05	12.10	-20	4,924	-0.41%
2020/05/29	10	11.90	10	12.10	11.85	0	4,863	0.00%
2020/05/28	0	0.00	30	12.02	11.75	-30	4,826	-0.62%
2020/05/27	0	0.00	7	11.65	11.75	-7	4,777	-0.15%
2020/05/26	38	11.84	43	11.79	11.70	-5	4,782	-0.10%
2020/05/25	2	11.50	0	0.00	11.45	2	4,794	0.04%
2020/05/22	0	0.00	10	11.50	11.55	-10	4,804	-0.21%
2020/05/21	0	0.00	20	11.53	11.40	-20	4,797	-0.42%
2020/05/18	2	11.35	0	0.00	11.30	2	4,741	0.04%
2020/05/15	0	0.00	10	11.50	11.50	-10	4,732	-0.21%
2020/05/14	20	11.83	15	11.70	11.70	5	4,704	0.11%
2020/05/11	25	12.45	0	0.00	12.40	25	4,636	0.54%
2020/05/08	40	12.68	77	12.52	12.60	-37	4,567	-0.81%
2020/05/07	3	12.12	31	11.95	12.00	-28	4,307	-0.65%
2020/05/06	15	11.90	0	0.00	11.75	15	4,292	0.35%
2020/05/05	17	11.95	20	12.14	11.95	-3	4,264	-0.07%
2020/05/04	45	12.07	0	0.00	12.00	45	4,298	1.05%
2020/04/30	0	0.00	2	12.35	12.35	-2	4,270	-0.05%
2020/04/29	3	12.38	30	12.30	12.25	-27	4,229	-0.64%
2020/04/27	30	12.10	5	12.05	12.00	25	4,184	0.60%
2020/04/24	136	11.97	10	12.05	11.90	126	4,223	2.98%	大買/鉅額交易
2020/04/23	75	11.75	31	11.87	12.25	44	4,130	1.07%
2020/04/22	22	10.95	12	11.04	11.15	10	3,913	0.26%
2020/04/21	15	11.40	0	0.00	10.85	15	3,895	0.39%
2020/04/20	50	11.40	0.7	11.40	11.45	49.3	3,862	1.28%
2020/04/17	0	0.00	12	11.92	11.35	-12	3,884	-0.31%
2020/04/16	2	11.30	0	0.00	11.30	2	3,743	0.05%
2020/04/15	1	10.35	6	10.59	10.80	-5	3,609	-0.14%
2020/04/14	5	10.40	11	10.31	10.30	-6	3,605	-0.17%
2020/04/10	1	10.35	0	0.00	10.35	1	3,591	0.03%
2020/04/07	3	10.12	3.6	10.25	10.25	-0.6	3,657	-0.02%
2020/04/06	0	9.90	0	0.00	9.84	0	3,575	0.00%
2020/03/27	20	9.51	8	9.59	9.42	12	3,426	0.35%
2020/03/25	0	0.00	0.1	9.67	9.56	-0.1	3,470	0.00%
2020/03/20	0	0.00	0.1	8.67	8.81	-0.1	3,384	0.00%
2020/03/19	0	0.00	3	8.02	8.01	-3	3,359	-0.09%
2020/03/18	3	8.96	0	0.00	8.90	3	3,326	0.09%
2020/03/16	0	0.00	3	9.71	9.82	-3	3,292	-0.09%
2020/03/13	1	10.30	0	0.00	10.20	1	3,247	0.03%
2020/03/12	0	0.00	4	11.15	11.15	-4	3,170	-0.13%
2020/03/11	0	0.00	2	12.40	12.15	-2	3,241	-0.06%
2020/03/10	0	0.00	1	12.35	12.35	-1	3,230	-0.03%
2020/03/04	0	0.00	1	12.75	12.80	-1	3,125	-0.03%
2020/02/27	0	0.00	3	12.93	12.80	-3	3,187	-0.09%
2020/02/26	10	13.20	2	13.05	13.15	8	3,173	0.25%
2020/02/25	1	12.85	20	13.00	13.00	-19	3,114	-0.61%
2020/02/20	2	13.30	0	0.00	13.20	2	3,233	0.06%
2020/02/19	0	0.00	10	13.25	13.25	-10	3,295	-0.30%
2020/02/18	2	13.10	0	0.00	13.05	2	3,342	0.06%
2020/02/17	5	13.15	0	0.00	13.05	5	3,388	0.15%
2020/02/13	0	0.00	13	13.38	13.30	-13	3,428	-0.38%
2020/02/12	0	0.00	8	13.43	13.40	-8	3,476	-0.23%
2020/02/11	1	13.20	0	0.00	13.20	1	3,486	0.03%
2020/02/10	14	13.11	6	13.20	13.15	8	3,529	0.23%
2020/02/06	0	0.00	1	13.40	13.50	-1	3,653	-0.03%
2020/02/05	6	13.43	12	13.11	13.40	-6	3,642	-0.16%
2020/02/04	2	12.55	0	0.00	12.80	2	3,548	0.06%
2020/02/03	3	12.50	0	0.00	12.25	3	3,550	0.08%
2020/01/30	16	13.59	3	13.60	13.50	13	3,452	0.38%
2020/01/20	6	15.22	5	15.00	14.95	1	3,383	0.03%
2020/01/17	0	0.00	3	15.20	15.35	-3	3,311	-0.09%
2020/01/16	13	15.27	10	15.30	15.20	3	3,301	0.09%
2020/01/15	24	15.21	1	15.25	15.15	23	3,290	0.70%
2020/01/14	1	15.05	0	0.00	15.00	1	3,276	0.03%
2020/01/13	0	0.00	13	15.12	15.30	-13	3,257	-0.40%
2020/01/10	4	15.10	10	14.97	14.85	-6	3,281	-0.18%
2020/01/08	11	14.72	6	14.45	14.75	5	3,299	0.15%
2020/01/07	8	14.55	0	0.00	14.60	8	3,265	0.25%
2020/01/06	11	14.80	0	0.00	14.75	11	3,359	0.33%
2020/01/03	22	15.05	0	0.00	15.00	22	3,601	0.61%
2020/01/02	2	15.30	8	15.46	15.25	-6	3,583	-0.17%
2019/12/26	10	15.10	0	0.00	15.10	10	3,525	0.28%
2019/12/24	2	15.40	10	15.45	15.30	-8	3,692	-0.22%
2019/12/23	25	15.16	2	15.25	15.25	23	3,724	0.62%
2019/12/20	10	15.35	11	15.35	15.20	-1	3,719	-0.03%
2019/12/19	0	0.00	5	14.85	14.95	-5	3,789	-0.13%
2019/12/12	1	14.80	0	0.00	14.80	1	4,131	0.02%
2019/12/11	7	14.83	0	0.00	14.80	7	4,231	0.17%
2019/12/06	11	15.36	0	0.00	15.20	11	4,706	0.23%
2019/12/05	0	0.00	2	15.95	15.95	-2	4,587	-0.04%
2019/12/04	0	0.00	3	16.12	15.80	-3	4,646	-0.06%
2019/12/03	3	15.85	18	15.60	15.95	-15	4,633	-0.32%
2019/12/02	13	15.20	0	0.00	15.30	13	4,675	0.28%
2019/11/27	0	0.00	5	16.15	16.10	-5	5,212	-0.10%
2019/11/26	5	15.75	0	0.00	15.75	5	5,583	0.09%
2019/11/22	7	15.91	0	0.00	15.85	7	5,919	0.12%
2019/11/20	7	15.87	4	15.83	15.90	3	6,359	0.05%
2019/11/19	5	16.11	10	16.20	16.00	-5	6,519	-0.08%
2019/11/18	3	15.80	0	0.00	15.75	3	6,606	0.05%
2019/11/13	0	0.00	5	15.10	15.10	-5	7,387	-0.07%
2019/11/12	0	0.00	11	14.65	14.65	-11	7,575	-0.15%
2019/11/11	5	14.60	0	0.00	14.55	5	7,736	0.06%
2019/11/08	5	15.15	0	0.00	15.20	5	7,774	0.06%
2019/11/06	8	15.61	0	0.00	15.25	8	8,107	0.10%
2019/11/05	9	15.94	3	16.02	16.05	6	8,027	0.07%
2019/11/01	3	16.20	0	0.00	16.20	3	8,226	0.04%
2019/10/30	0	0.00	2	16.35	16.20	-2	8,320	-0.02%
2019/10/29	2	16.15	5	16.50	16.15	-3	8,328	-0.04%
2019/10/28	16	16.34	0	0.00	16.30	16	8,370	0.19%
2019/10/25	1	16.30	10	16.50	16.50	-9	8,429	-0.11%
2019/10/24	0	0.00	15	16.29	16.35	-15	8,454	-0.18%
2019/10/23	1	16.05	100	16.17	16.15	-99	8,615	-1.15%
2019/10/22	10	16.05	10	16.30	16.05	0	8,679	0.00%
2019/10/18	5	16.05	0	0.00	16.05	5	8,739	0.06%
2019/10/16	23	16.08	0	0.00	15.95	23	8,778	0.26%
2019/10/14	15	16.21	10	15.95	15.95	5	8,814	0.06%
2019/10/09	11	16.24	0	0.00	16.00	11	8,838	0.12%
2019/10/08	5	17.30	0	0.00	17.30	5	8,714	0.06%
2019/10/04	5	17.55	5	17.95	17.55	0	8,956	0.00%
2019/10/01	5	17.35	0	0.00	17.35	5	9,072	0.06%
2019/09/27	5	17.60	9	17.75	17.40	-4	9,028	-0.04%
2019/09/26	17	18.09	0	0.00	18.00	17	8,932	0.19%
2019/09/25	5	18.20	0	0.00	18.15	5	8,918	0.06%
2019/09/24	28	18.60	3	18.78	18.30	25	8,980	0.28%
2019/09/23	3	18.43	2	18.50	18.75	1	8,829	0.01%
2019/09/20	2	18.33	0	0.00	18.30	2	8,741	0.02%
2019/09/19	0	0.00	10	18.35	18.45	-10	8,677	-0.12%
2019/09/18	0	0.00	12	18.85	18.55	-12	8,635	-0.14%
2019/09/17	0	0.00	30.2	18.70	18.65	-30.2	8,533	-0.35%
2019/09/16	15	18.37	2	18.35	18.20	13	8,473	0.15%
2019/09/12	85	18.95	44	18.99	18.65	41	8,453	0.49%
2019/09/11	15	18.22	0	0.00	18.25	15	8,047	0.19%
2019/09/10	11	18.51	1.1	18.18	18.00	9.9	8,001	0.12%
2019/09/09	12.3	18.20	0	0.00	18.40	12.3	7,886	0.16%
2019/09/06	22	18.21	0	0.00	18.30	22	7,857	0.28%
2019/09/04	0	0.00	1	18.25	18.20	-1	7,761	-0.01%
2019/09/02	5	18.30	11	18.20	18.35	-6	7,654	-0.08%
2019/08/30	104	18.94	15	18.90	18.55	89	7,474	1.19%	大買/
2019/08/29	16	18.92	36	18.74	19.00	-20	7,108	-0.28%
2019/08/28	18	17.86	27	17.76	17.75	-9	6,666	-0.14%
2019/08/27	36	18.40	2	18.40	18.30	34	6,461	0.53%
2019/08/26	10	18.21	14	18.28	18.20	-4	6,306	-0.06%
2019/08/23	15	18.38	4	18.48	18.45	11	6,118	0.18%
2019/08/22	1	18.20	4	18.16	18.15	-3	5,847	-0.05%
2019/08/21	2	17.85	0	0.00	17.95	2	5,674	0.04%
2019/08/20	6	17.97	2	17.95	17.65	4	5,477	0.07%
2019/08/19	17	17.53	0	0.00	17.80	17	5,252	0.32%
2019/08/16	0	0.00	11	17.18	16.95	-11	4,986	-0.22%
2019/08/15	10	17.00	0	0.00	17.00	10	4,869	0.21%
2019/08/14	0	0.00	41	16.89	16.85	-41	4,660	-0.88%
2019/08/13	20	16.50	2	16.40	16.50	18	4,530	0.40%
2019/08/12	2	16.80	0.3	16.20	16.25	1.7	4,451	0.04%
2019/08/08	1	15.90	6	16.14	16.20	-5	4,229	-0.12%
2019/08/07	2	15.80	0	0.00	15.70	2	4,119	0.05%
2019/08/05	7	16.10	5	16.21	15.55	2	4,153	0.05%
2019/08/02	2	15.85	2	15.90	15.90	0	4,055	0.00%
2019/07/30	1	15.60	0	0.00	15.60	1	3,978	0.03%
2019/07/29	2	16.10	2	16.10	16.10	0	3,930	0.00%
2019/07/25	7	15.98	0.7	15.70	15.70	6.3	3,794	0.17%
2019/07/23	0	0.00	1	15.75	15.35	-1	3,598	-0.03%
2019/07/22	0	0.00	2	15.60	15.60	-2	3,567	-0.06%
2019/07/19	2	15.70	0	0.00	15.60	2	3,657	0.05%
2019/07/18	0	0.00	2	15.20	15.15	-2	3,589	-0.06%
2019/07/16	1	15.45	3	15.62	15.50	-2	3,690	-0.05%
2019/07/12	2	15.45	2	15.50	15.50	0	3,659	0.00%
2019/07/11	2	15.35	2	15.10	15.35	0	3,594	0.00%
2019/07/09	2	14.73	1	14.75	14.90	1	3,498	0.03%
2019/07/05	2	14.35	0	0.00	14.40	2	3,769	0.05%
2019/07/04	0	0.00	0.3	14.40	14.40	-0.3	4,030	-0.01%
2019/06/26	0	0.00	0.4	14.15	14.25	-0.4	4,784	-0.01%
2019/06/20	0	14.80	3	14.65	14.90	-3	5,540	-0.05%
2019/06/19	2	14.50	0	0.00	14.45	2	5,482	0.04%
2019/06/13	1	14.45	0	0.00	14.40	1	5,681	0.02%
2019/06/12	0	0.00	1	14.55	14.45	-1	5,964	-0.02%
2019/06/06	0	0.00	5	14.30	14.35	-5	6,326	-0.08%
2019/06/05	13	15.02	8	14.80	14.60	5	6,376	0.08%
2019/06/04	0	0.00	4	14.55	14.60	-4	6,367	-0.06%
2019/05/24	0	0.00	2	14.00	14.00	-2	6,604	-0.03%
2019/05/23	2	14.45	0	0.00	13.85	2	6,603	0.03%
2019/05/20	1	13.15	1	13.20	13.30	0	6,351	0.00%
2019/05/17	1	14.00	0	0.00	13.60	1	6,368	0.02%
2019/05/14	2	12.95	0	0.00	13.80	2	6,587	0.03%
2019/05/13	0.6	13.70	0	0.00	13.70	0.6	6,587	0.01%
2019/05/10	4	14.50	0	0.00	14.15	4	6,535	0.06%
2019/04/30	0	0.00	9	15.78	16.00	-9	6,338	-0.14%
2019/04/26	1	15.60	1	15.60	15.85	0	6,292	0.00%
2019/04/25	5	16.00	2	15.55	16.00	3	6,249	0.05%
2019/04/24	5	16.62	0	0.00	16.50	5	6,127	0.08%
2019/04/23	1	16.80	6	16.75	16.80	-5	6,085	-0.08%
2019/04/22	0	0.00	17	16.95	17.05	-17	6,054	-0.28%
2019/04/19	5	16.54	0	0.00	16.65	5	5,979	0.08%
2019/04/18	3	16.30	0	0.00	16.30	3	5,908	0.05%
2019/04/17	8	16.38	0	0.00	16.35	8	5,789	0.14%
2019/04/12	5	16.42	1	17.20	15.85	4	5,538	0.07%
2019/04/11	1	16.95	0	0.00	17.10	1	5,264	0.02%
2019/04/10	5	17.37	4	17.10	17.50	1	5,064	0.02%
2019/04/09	5	16.78	7.3	17.18	17.05	-2.3	4,794	-0.05%
2019/04/08	9	16.16	18.4	16.43	16.50	-9.4	4,518	-0.21%
2019/04/02	5	15.80	2	15.90	15.85	3	4,295	0.07%
2019/04/01	5	15.97	4	15.98	15.80	1	4,216	0.02%
2019/03/29	5	15.85	1	16.15	15.90	4	4,027	0.10%
2019/03/28	7	16.48	14	16.41	16.20	-7	3,821	-0.18%
2019/03/27	4	16.00	25	16.07	15.90	-21	3,668	-0.57%
2019/03/26	42	16.06	7	16.20	16.10	35	3,533	0.99%
2019/03/25	4	14.98	15	15.27	15.05	-11	3,254	-0.34%
2019/03/22	3	14.70	0	0.00	14.50	3	3,050	0.10%
2019/03/19	0	0.00	37	14.85	14.75	-37	2,993	-1.24%
2019/03/18	14	14.94	20	14.90	14.90	-6	2,952	-0.20%
2019/03/15	41	14.92	68	15.10	14.95	-27	2,834	-0.95%
2019/03/14	2	14.15	9	14.39	14.65	-7	2,557	-0.27%
2019/03/13	19	14.26	25	14.15	14.25	-6	2,503	-0.24%
2019/03/12	30	14.63	6	14.80	14.55	24	2,503	0.96%
2019/03/11	50	14.10	0	0.00	13.90	50	2,460	2.03%
2019/03/08	0	0.00	4	13.58	13.60	-4	2,421	-0.17%
2019/03/04	2	13.90	0	0.00	13.90	2	2,486	0.08%
2019/02/27	4	14.30	0	0.00	14.20	4	2,530	0.16%
2019/02/26	2	14.15	0	0.00	14.10	2	2,496	0.08%
2019/02/25	3	14.03	1	14.55	14.65	2	2,409	0.08%
2019/02/22	0	0.00	2	13.80	13.70	-2	2,313	-0.09%
2019/02/20	0	0.00	1.5	13.80	13.85	-1.5	2,340	-0.06%
2019/02/18	1	13.65	1	13.80	13.60	0	2,382	0.00%
2019/02/15	10	13.90	0	0.00	14.00	10	2,337	0.43%
2019/02/13	1	13.45	6	13.32	13.70	-5	2,261	-0.22%
2019/02/12	5	13.60	3.4	13.60	13.60	1.6	2,123	0.07%
2019/02/11	0	0.00	1	12.30	12.40	-1	2,025	-0.05%
2019/01/25	2	12.25	0.4	12.15	12.25	1.6	2,303	0.07%
2019/01/24	10	12.05	1	12.00	11.95	9	2,323	0.39%
2019/01/22	1	12.20	0	0.00	12.15	1	2,541	0.04%
2019/01/18	0	0.00	3	12.65	12.65	-3	2,578	-0.12%
2019/01/14	1	12.25	0	0.00	12.45	1	3,127	0.03%
2018/12/14	0.1	12.30	0	0.00	12.40	0.1	5,999	0.00%
2018/12/04	0	0.00	12.1	12.68	12.90	-12.1	6,048	-0.20%
2018/12/03	0	0.00	1	11.75	11.75	-1	5,846	-0.02%
2018/11/16	5	7.61	0	0.00	7.56	5	5,848	0.09%
2018/11/12	1	7.75	3	7.80	7.80	-2	5,870	-0.03%
2018/11/08	1	7.84	0	0.00	7.80	1	5,924	0.02%
2018/11/07	1	7.81	0	0.00	7.90	1	5,917	0.02%
2018/11/06	2	8.20	0	0.00	7.90	2	5,979	0.03%
2018/11/02	2	7.12	0	0.00	7.13	2	5,968	0.03%
2018/11/01	1	7.13	0	0.00	7.10	1	6,125	0.02%
2018/10/25	5	6.90	0	0.00	6.88	5	6,157	0.08%
2018/10/22	4	7.89	0	0.00	7.85	4	5,980	0.07%
2018/10/17	20	8.80	0	0.00	8.62	20	5,781	0.35%
2018/10/15	3	8.64	0	0.00	8.68	3	5,795	0.05%
2018/10/12	3	8.71	0	0.00	8.65	3	5,787	0.05%
2018/10/05	0	0.00	6	10.80	10.70	-6	6,270	-0.10%
2018/10/04	0	0.00	50	11.35	11.30	-50	6,077	-0.82%
2018/10/03	2	12.00	156	12.25	12.00	-154	5,960	-2.58%	大賣/鉅額交易
2018/10/02	0	0.00	162	11.79	12.50	-162	5,819	-2.78%	大賣/鉅額交易
2018/10/01	2	11.55	57	11.59	11.50	-55	5,625	-0.98%
2018/09/28	13	11.23	53.1	11.53	11.20	-40.1	5,497	-0.73%
2018/09/27	12	11.75	54	11.70	11.40	-42	5,304	-0.79%
2018/09/26	0	0.00	202	11.30	11.30	-202	4,790	-4.22%	大賣/鉅額交易
2018/09/25	0	0.00	1	10.35	10.30	-1	4,541	-0.02%
2018/09/19	1	10.00	0	0.00	10.00	1	4,598	0.02%
2018/09/14	0	0.00	10	10.45	10.60	-10	4,725	-0.21%
2018/09/13	0	0.00	0.1	10.00	10.00	-0.1	4,686	0.00%
2018/09/11	0	0.00	1	9.89	10.10	-1	4,723	-0.02%
2018/09/10	1	9.37	0	0.00	9.37	1	4,691	0.02%
2018/09/07	1	9.65	0	0.00	9.66	1	4,687	0.02%
2018/09/05	3	9.74	0	0.00	9.67	3	4,828	0.06%
2018/09/04	1	10.00	0	0.00	9.99	1	4,847	0.02%
2018/08/27	1	10.15	0	0.00	10.15	1	5,736	0.02%
2018/08/16	0	0.00	1	10.45	10.50	-1	6,584	-0.02%
2018/08/14	4	10.44	0	0.00	10.40	4	6,503	0.06%
2018/08/10	0	0.00	1	10.95	10.65	-1	6,390	-0.02%
2018/08/09	2	11.00	0	0.00	10.95	2	6,358	0.03%
2018/08/08	5	11.07	29.5	11.10	11.05	-24.5	6,357	-0.39%
2018/08/07	0	0.00	1	10.60	10.55	-1	6,185	-0.02%
2018/08/06	0	0.00	3	10.87	11.00	-3	6,114	-0.05%
2018/08/02	1	10.30	1	10.20	10.20	0	5,967	0.00%
2018/08/01	1	10.40	0	0.00	10.30	1	5,936	0.02%
2018/07/31	0	0.00	3	10.35	10.35	-3	5,921	-0.05%
2018/07/27	0	0.00	2	10.55	10.45	-2	5,895	-0.03%
2018/07/25	2	10.20	0	0.00	10.40	2	5,848	0.03%
2018/07/24	0	0.00	2	10.30	10.30	-2	5,821	-0.03%
2018/07/20	1	10.90	1	10.60	10.65	0	5,735	0.00%
2018/07/19	13	10.62	0	0.00	10.70	13	5,692	0.23%
2018/07/18	6	11.33	38.7	11.07	11.05	-32.7	5,578	-0.59%
2018/07/17	19	11.77	2	11.80	11.65	17	5,430	0.31%
2018/07/16	0	0.00	18	11.64	11.90	-18	5,096	-0.35%
2018/07/13	36	11.07	42.3	11.10	10.85	-6.3	4,651	-0.14%
2018/07/12	3	10.80	0	0.00	10.80	3	4,529	0.07%
2018/07/10	1	10.80	0	0.00	10.80	1	4,425	0.02%
2018/07/09	0	0.00	11	10.53	10.80	-11	4,279	-0.26%
2018/07/06	0	0.00	2	9.69	10.00	-2	4,070	-0.05%
2018/07/04	2	9.86	1	9.85	9.78	1	4,054	0.02%
2018/07/03	1	10.10	1	9.95	9.95	0	4,044	0.00%
2018/07/02	1	10.20	0	0.00	10.00	1	3,983	0.03%
2018/06/29	0	0.00	3	10.40	10.15	-3	3,924	-0.08%
2018/06/27	1	9.98	0	0.00	9.91	1	3,809	0.03%
2018/06/26	6	10.05	0	0.00	10.05	6	3,780	0.16%
2018/06/25	4	10.58	7	10.85	10.35	-3	3,702	-0.08%
2018/06/22	0	0.00	5	10.24	10.35	-5	3,560	-0.14%
2018/06/21	0	0.00	2	10.00	9.94	-2	3,459	-0.06%
2018/06/20	4	9.55	6	9.75	9.55	-2	3,422	-0.06%
2018/06/19	0	0.00	2	9.96	9.83	-2	3,384	-0.06%
2018/06/15	0.1	9.71	2	9.75	9.77	-1.9	3,363	-0.06%
2018/06/14	2	9.74	10	9.77	9.72	-8	3,376	-0.24%
2018/06/13	4	10.02	2	10.40	10.00	2	3,319	0.06%
2018/06/12	2	9.70	20	9.90	9.70	-18	3,210	-0.56%
2018/06/11	0	0.00	10	9.76	9.90	-10	3,108	-0.32%
2018/06/08	6	10.30	2	10.20	10.10	4	2,953	0.14%
2018/06/07	2	10.45	3	10.95	10.60	-1	2,794	-0.04%
2018/06/06	13	10.43	4	10.45	10.40	9	2,613	0.34%
2018/06/05	12	10.79	7.1	10.76	10.70	4.9	2,513	0.20%
2018/06/04	62	10.54	3	11.12	11.15	59	2,354	2.51%
2018/06/01	5	10.42	4	10.23	10.25	1	2,057	0.05%
2018/05/31	9	10.44	30	10.32	10.50	-21	1,723	-1.22%
2018/05/30	13	9.55	12	9.47	9.55	1	1,379	0.07%
2018/05/29	0	0.00	18	8.48	8.69	-18	1,125	-1.60%
2018/05/21	2	8.00	0	0.00	7.95	2	1,001	0.20%
2018/05/17	10	7.84	0	0.00	7.84	10	1,001	1.00%
2018/05/16	10	7.55	18	7.59	7.66	-8	971	-0.82%
2018/05/15	3	8.02	0	0.00	8.01	3	916	0.33%
2018/05/10	2	8.11	0	0.00	8.09	2	964	0.21%
2018/04/30	5	8.14	0	0.00	8.16	5	995	0.50%
2018/04/25	0.2	8.13	0	0.00	8.16	0.2	1,017	0.02%
2018/04/24	4	8.24	0	0.00	8.20	4	1,019	0.39%
2018/04/19	2	8.60	0	0.00	8.57	2	1,022	0.20%
2018/04/18	10	8.59	0	0.00	8.61	10	1,026	0.97%
2018/04/11	0	0.00	0.7	8.90	8.94	-0.7	1,068	-0.07%
2018/04/10	0	0.00	2	9.00	9.01	-2	1,053	-0.19%
2018/04/09	0	0.00	10	8.75	8.74	-10	1,023	-0.98%
2018/04/03	5	8.47	0	0.00	8.48	5	1,001	0.50%
2018/04/02	5	8.51	0	0.00	8.52	5	1,010	0.49%
2018/03/28	0	0.00	4	8.67	8.65	-4	1,042	-0.38%
2018/03/27	0	0.00	3	8.78	8.77	-3	1,069	-0.28%
2018/03/23	5	8.69	0	0.00	8.70	5	1,090	0.46%
2018/03/20	0	0.00	6	9.19	9.28	-6	1,100	-0.55%
2018/03/09	0	8.91	0	0.00	8.92	0	1,099	0.00%
2018/03/07	2	8.84	0	0.00	8.65	2	1,133	0.18%
2018/03/06	0	8.62	3	8.63	8.69	-3	1,206	-0.25%
2018/02/26	0	0.00	10	8.94	8.95	-10	1,746	-0.57%
2018/02/23	4	8.73	1	8.75	8.73	3	1,824	0.16%
2018/02/09	6	8.04	0	0.00	8.04	6	2,269	0.26%
2018/02/06	7	8.56	0	0.00	8.12	7	2,279	0.31%
2018/01/31	2	9.08	0	0.00	9.08	2	2,232	0.09%
2018/01/25	0	0.00	1.5	9.35	9.30	-1.5	2,244	-0.07%
2018/01/23	0	0.00	3	9.15	9.14	-3	2,276	-0.13%
2018/01/15	0	0.00	5	9.20	9.18	-5	2,269	-0.22%
2018/01/11	3	9.16	0	0.00	9.30	3	2,250	0.13%
2018/01/10	3	9.20	0	0.00	9.19	3	2,243	0.13%
2018/01/05	0	0.00	11	9.41	9.39	-11	2,207	-0.50%