華泰 (2329)-元大-永和券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
59.1
漲跌
▲0.2
漲幅
+0.34%
成交量
3,787張
產業
上市半導體類股
616人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和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
2024/05/15	0	0.00	1	59.30	59.10	-1	29,717	0.00%
2024/05/14	2	58.90	9	58.53	58.90	-7	30,736	-0.02%
2024/05/13	16	58.23	0	0.00	58.20	16	31,225	0.05%
2024/05/10	1	58.99	2	59.15	59.00	-1	31,826	0.00%
2024/05/09	2	60.10	1	61.10	59.60	1	32,183	0.00%
2024/05/08	12	60.78	18	60.98	61.00	-6	32,508	-0.02%
2024/05/07	2	62.00	8	61.60	61.60	-6	33,032	-0.02%
2024/05/06	12	61.09	1	60.90	60.90	11	33,190	0.03%
2024/05/03	0	0.00	12	61.86	61.70	-12	33,592	-0.04%
2024/05/02	3	62.70	0	0.00	62.80	3	34,018	0.01%
2024/04/30	39	64.29	17	64.23	64.10	22	34,288	0.06%
2024/04/29	17	65.02	9	65.19	64.70	8	34,831	0.02%
2024/04/26	70	63.91	0	0.00	62.90	70	36,360	0.19%
2024/04/25	3	62.67	0	0.00	62.60	3	37,672	0.01%
2024/04/24	18	62.66	27	62.49	62.50	-9	38,074	-0.02%
2024/04/23	3	59.53	2	58.90	60.10	1	38,862	0.00%
2024/04/22	26	60.83	16.4	59.71	58.40	9.6	39,794	0.02%
2024/04/19	23	64.31	12.6	65.05	64.60	10.4	39,505	0.03%
2024/04/18	25.1	68.80	19	69.10	67.60	6.1	39,578	0.02%
2024/04/17	10	69.57	23	68.68	70.10	-13	39,749	-0.03%
2024/04/16	20	64.50	16	66.64	63.80	4	39,760	0.01%
2024/04/15	3.2	68.08	23.2	67.03	68.70	-20.1	39,849	-0.05%
2024/04/12	27	69.17	27	68.34	67.70	0	39,702	0.00%
2024/04/11	63.5	70.17	50.2	69.83	69.20	13.3	39,507	0.03%
2024/04/10	37.7	69.29	40	68.81	69.70	-2.3	38,744	-0.01%
2024/04/09	28.2	65.43	2	65.10	64.80	26.2	37,946	0.07%
2024/04/08	20	66.17	11	66.47	66.30	9	37,819	0.02%
2024/04/03	4	65.08	5	65.68	65.20	-1	37,746	0.00%
2024/04/02	7	65.66	5	65.82	65.50	2	37,755	0.01%
2024/04/01	9	66.38	3	66.77	66.10	6	37,832	0.02%
2024/03/29	1	65.60	26	65.51	65.60	-25	37,807	-0.07%
2024/03/28	5	65.92	6	65.63	65.40	-1	37,812	0.00%
2024/03/27	31	66.23	11	66.50	66.40	20	37,778	0.05%
2024/03/26	13.1	67.04	27	66.26	65.90	-14	37,839	-0.04%
2024/03/25	15	68.47	6	68.77	68.20	9	37,583	0.02%
2024/03/22	13	69.30	9.1	69.60	68.70	3.9	37,745	0.01%
2024/03/21	5	69.32	69	68.72	68.60	-64	37,517	-0.17%
2024/03/20	66	69.05	17	68.95	69.20	49	37,717	0.13%
2024/03/19	74.2	69.13	16	68.91	68.60	58.2	37,982	0.15%
2024/03/18	58	69.29	59	69.72	71.00	-1	37,687	0.00%
2024/03/15	11	65.55	5	65.48	65.00	6	37,075	0.02%
2024/03/14	18	65.36	20.2	64.94	64.90	-2.2	37,195	-0.01%
2024/03/13	91	66.13	8	66.48	66.20	83	37,689	0.22%
2024/03/12	13	68.01	25	68.02	67.80	-12	37,976	-0.03%
2024/03/11	22	68.21	19.1	67.89	68.00	2.9	38,606	0.01%
2024/03/08	39	68.73	22.1	69.33	67.30	17	39,814	0.04%
2024/03/07	59.1	69.83	42	69.03	68.30	17.1	41,145	0.04%
2024/03/06	44	70.80	28	71.06	70.10	16	42,862	0.04%
2024/03/05	31	72.49	34	71.70	71.40	-3	45,935	-0.01%
2024/03/04	30	72.21	71	71.83	71.00	-41	47,851	-0.09%
2024/03/01	59.1	72.11	25.5	72.25	71.40	33.6	49,003	0.07%
2024/02/29	106.1	72.90	101	72.71	72.40	5.1	48,764	0.01%	大買/大賣/
2024/02/27	99.1	72.87	80.6	72.58	71.90	18.5	48,072	0.04%
2024/02/26	90.3	75.94	100.3	75.80	74.20	-10	47,394	-0.02%
2024/02/23	241.5	81.46	298.2	82.55	77.10	-56.7	46,942	-0.12%	大買/大賣/
2024/02/22	210.2	84.29	126.3	84.76	82.80	83.8	44,967	0.19%	大買/大賣/
2024/02/21	117.1	78.01	261.1	79.57	81.60	-144	42,907	-0.34%	大買/大賣/鉅額交易
2024/02/20	81.1	75.49	72	75.87	74.20	9	41,744	0.02%
2024/02/19	145.6	73.74	115.2	74.30	74.90	30.4	42,514	0.07%	大買/大賣/
2024/02/16	76	73.91	184.1	75.42	77.40	-108.1	41,516	-0.26%	大賣/鉅額交易
2024/02/15	91	67.58	117.1	69.01	70.40	-26.1	41,053	-0.06%	大賣/
2024/02/05	72	65.12	45	64.86	64.00	27	40,532	0.07%
2024/02/02	101	64.84	35	65.39	64.60	66	40,662	0.16%	大買/
2024/02/01	79	64.62	54.5	64.18	64.10	24.5	41,656	0.06%
2024/01/31	38	63.32	41	63.61	63.70	-3	43,155	-0.01%
2024/01/30	51	62.55	48	62.70	63.50	3	42,833	0.01%
2024/01/29	5.3	60.79	3	61.20	61.20	2.2	42,493	0.01%
2024/01/26	54.1	62.10	9	62.16	60.50	45.1	42,731	0.11%
2024/01/25	34	62.73	35	63.23	63.20	-1	42,491	0.00%
2024/01/24	84	62.95	18	63.04	62.70	66	42,048	0.16%
2024/01/23	31.3	63.05	11.8	63.72	62.70	19.5	41,855	0.05%
2024/01/22	148.3	64.31	115.1	64.14	64.40	33.3	41,336	0.08%	大買/大賣/
2024/01/19	141	62.27	102.1	62.30	62.20	38.9	39,919	0.10%	大買/大賣/
2024/01/18	23.1	59.08	17	59.37	58.90	6.1	38,710	0.02%
2024/01/17	44.5	60.03	31.1	60.40	59.80	13.4	38,324	0.03%
2024/01/16	37	59.93	64.6	60.27	60.30	-27.6	37,521	-0.07%
2024/01/15	25	57.91	10	57.97	57.90	15	36,513	0.04%
2024/01/12	22.1	57.19	24	57.10	57.40	-1.9	36,359	-0.01%
2024/01/11	72	57.12	45.6	57.07	57.50	26.4	35,996	0.07%
2024/01/10	55	55.13	63	55.32	55.70	-8	35,326	-0.02%
2024/01/09	30	53.87	22	53.99	53.50	8	34,873	0.02%
2024/01/08	2.1	54.35	6	53.60	53.00	-3.9	34,613	-0.01%
2024/01/05	8	53.51	5	53.64	54.20	3	34,721	0.01%
2024/01/04	6	53.52	4	52.60	52.50	2	34,824	0.01%
2024/01/03	0	0.00	7.5	53.65	53.30	-7.5	35,051	-0.02%
2024/01/02	0	0.00	1	54.20	54.00	-1	35,501	0.00%
2023/12/29	5	54.50	6	54.12	54.50	-1	35,582	0.00%
2023/12/28	6	54.50	1	54.20	54.20	5	35,657	0.01%
2023/12/27	4	54.75	2	55.05	54.70	2	35,887	0.01%
2023/12/26	0	0.00	2	55.55	55.60	-2	36,254	-0.01%
2023/12/25	23.1	55.24	6	55.50	55.10	17.1	36,387	0.05%
2023/12/22	27	55.49	0	0.00	55.20	27	36,387	0.07%
2023/12/21	2	55.20	5	55.52	55.20	-3	36,415	-0.01%
2023/12/20	4	56.80	2	56.50	56.60	2	36,337	0.01%
2023/12/19	3	56.27	1.1	56.13	56.40	1.9	36,401	0.01%
2023/12/18	5.1	58.86	5	57.70	57.60	0.1	36,228	0.00%
2023/12/15	12	59.40	19	59.46	58.50	-7	36,250	-0.02%
2023/12/14	42	61.77	16	61.23	60.60	26	35,925	0.07%
2023/12/13	6	60.72	10.7	61.09	61.60	-4.7	35,431	-0.01%
2023/12/12	15	61.12	24.1	61.26	60.20	-9.1	35,312	-0.03%
2023/12/11	54.1	61.26	47.1	60.62	60.50	7	35,038	0.02%
2023/12/08	22.1	61.82	37	60.84	60.60	-15	34,812	-0.04%
2023/12/07	41.1	61.67	56	62.01	61.50	-15	34,263	-0.04%
2023/12/06	38.1	63.84	63	64.06	62.30	-24.9	33,966	-0.07%
2023/12/05	133.5	63.36	114	63.55	63.70	19.5	33,394	0.06%	大買/大賣/
2023/12/04	94.1	65.54	135	65.36	64.90	-40.9	32,104	-0.13%	大賣/
2023/12/01	83.4	61.50	105	61.79	64.00	-21.7	30,362	-0.07%	大賣/
2023/11/30	186.2	59.17	188.4	59.38	59.30	-2.2	28,309	-0.01%	大買/大賣/
2023/11/29	72.1	55.67	125.1	56.88	58.30	-53	25,051	-0.21%	大賣/
2023/11/28	62	50.86	123	51.35	53.00	-61	23,339	-0.26%	大賣/
2023/11/27	27	48.50	34.2	48.49	48.25	-7.2	22,453	-0.03%
2023/11/24	5	47.82	5	48.04	47.80	0	22,408	0.00%
2023/11/22	26	49.18	15.2	48.80	49.10	10.8	23,064	0.05%
2023/11/21	61	49.46	11	49.64	48.85	50	23,155	0.22%
2023/11/20	23	48.76	17	48.86	49.05	6	23,552	0.03%
2023/11/17	11.2	48.22	24.5	48.32	48.60	-13.3	23,882	-0.06%
2023/11/16	187.5	50.02	167.2	49.72	47.60	20.3	23,936	0.08%	大買/大賣/
2023/11/15	96.3	49.65	105.2	49.78	48.90	-8.9	22,601	-0.04%	大賣/
2023/11/14	125	48.61	103	48.61	48.40	22	23,267	0.09%	大買/大賣/
2023/11/13	51	47.63	36	47.72	47.80	15	23,355	0.06%
2023/11/10	51	46.78	62.1	46.66	47.10	-11.1	23,826	-0.05%
2023/11/09	117.1	47.10	62.2	46.85	46.40	54.9	23,355	0.24%	大買/
2023/11/08	73.2	47.11	123.2	47.98	49.00	-50.1	21,885	-0.23%	大賣/
2023/11/07	3	44.57	6	44.46	44.55	-3	20,088	-0.02%
2023/11/06	27	44.36	30	44.07	44.35	-3	20,325	-0.01%
2023/11/03	75	44.42	58	44.35	44.15	17	20,374	0.08%
2023/11/02	23	43.63	21	43.39	43.55	2	20,298	0.01%
2023/11/01	0	0.00	1	42.20	42.05	-1	20,381	0.00%
2023/10/31	3	42.18	10	42.85	41.40	-7	20,638	-0.03%
2023/10/30	1	43.25	17	43.18	43.15	-16	20,820	-0.08%
2023/10/27	21	43.16	14	43.47	42.60	7	21,039	0.03%
2023/10/26	20	43.41	26.4	43.36	43.40	-6.4	23,202	-0.03%
2023/10/25	5	43.05	43	43.10	42.50	-38	25,412	-0.15%
2023/10/24	16	43.19	6	42.93	43.40	10	26,472	0.04%
2023/10/23	4	42.34	1	42.70	42.25	3	28,862	0.01%
2023/10/20	9	41.34	7	41.77	41.65	2	29,178	0.01%
2023/10/19	26	41.13	8	41.41	41.35	18	30,498	0.06%
2023/10/18	2	41.58	1	41.25	41.40	1	31,343	0.00%
2023/10/17	10	42.85	15	43.06	42.55	-5	31,695	-0.02%
2023/10/16	4	42.20	8	42.51	42.60	-4	32,822	-0.01%
2023/10/13	8	43.58	9	43.40	43.30	-1	34,618	0.00%
2023/10/12	19	44.40	18	44.44	44.20	1	35,274	0.00%
2023/10/11	14	44.23	11	44.30	43.50	3	35,856	0.01%
2023/10/06	73	44.47	27	44.18	43.70	46	36,649	0.13%
2023/10/05	8	43.86	10	43.77	43.20	-2	36,354	-0.01%
2023/10/04	15	43.02	16	42.91	43.00	-1	36,541	0.00%
2023/10/03	20	44.03	13	43.99	43.70	7	36,799	0.02%
2023/10/02	26	43.77	11	44.20	43.65	15	36,713	0.04%
2023/09/28	14	42.26	10.5	42.24	42.00	3.5	36,905	0.01%
2023/09/27	3	41.23	7	41.11	41.30	-4	37,408	-0.01%
2023/09/26	13	41.85	6	41.51	41.00	7	37,954	0.02%
2023/09/25	0	0.00	14.2	41.42	41.55	-14.2	38,175	-0.04%
2023/09/22	13.1	41.31	6.1	41.47	41.75	7	38,225	0.02%
2023/09/21	12	40.57	9	40.56	40.75	3	38,127	0.01%
2023/09/20	12.1	41.91	9	42.24	41.40	3.1	38,057	0.01%
2023/09/19	6	41.72	9.1	41.90	41.55	-3.1	37,914	-0.01%
2023/09/18	14	41.84	6	41.76	41.65	8	37,833	0.02%
2023/09/15	8	42.41	3.7	42.46	42.80	4.4	37,744	0.01%
2023/09/14	1	42.70	2	42.83	42.45	-1	37,609	0.00%
2023/09/13	5.1	41.74	5	41.84	41.75	0.1	37,516	0.00%
2023/09/12	5.2	42.26	0	42.80	41.80	5.1	37,445	0.01%
2023/09/11	3.2	42.16	13	42.37	42.45	-9.8	37,416	-0.03%
2023/09/08	10	44.83	7	45.01	44.25	3	37,217	0.01%
2023/09/07	13	45.79	13.1	45.61	45.90	-0.1	37,063	0.00%
2023/09/06	10.1	45.60	26.1	45.55	45.35	-16	36,937	-0.04%
2023/09/05	30.2	45.34	32	45.08	45.05	-1.8	36,983	0.00%
2023/09/04	12.1	44.30	12	44.35	44.25	0.1	36,919	0.00%
2023/09/01	71.1	46.83	41	45.45	45.00	30.1	36,767	0.08%
2023/08/31	47	46.42	48.1	46.56	47.30	-1.1	36,176	0.00%
2023/08/30	49	45.09	53	45.30	44.90	-4	35,617	-0.01%
2023/08/29	49.1	44.61	37.3	44.91	44.25	11.7	35,377	0.03%
2023/08/28	22.2	43.94	30	43.44	43.35	-7.9	35,034	-0.02%
2023/08/25	13.1	45.75	10	45.27	44.85	3.1	34,620	0.01%
2023/08/24	47	47.16	42	47.59	45.85	5	34,453	0.01%
2023/08/23	11	45.95	45.4	45.16	45.95	-34.4	33,826	-0.10%
2023/08/22	39.3	47.48	43	47.23	46.65	-3.7	33,226	-0.01%
2023/08/21	15.5	46.98	26	46.49	46.20	-10.5	32,652	-0.03%
2023/08/18	184.3	49.40	131	48.94	47.40	53.3	32,034	0.17%	大買/大賣/
2023/08/17	35.4	48.01	38	47.92	48.05	-2.7	30,405	-0.01%
2023/08/16	44.2	47.74	97.1	48.61	48.90	-52.9	29,604	-0.18%
2023/08/15	10.1	46.70	14.2	46.61	46.80	-4.1	28,593	-0.01%
2023/08/14	5	46.04	8	44.62	45.25	-3	28,431	-0.01%
2023/08/11	7	45.28	11	45.27	45.40	-4	28,255	-0.01%
2023/08/10	19.1	44.51	11	44.80	43.80	8.1	28,089	0.03%
2023/08/09	8.1	48.78	47	48.21	48.10	-38.9	27,736	-0.14%
2023/08/08	40	49.96	33	50.40	50.60	7	27,426	0.03%
2023/08/07	54.2	48.44	9.3	48.52	49.15	44.9	27,056	0.17%
2023/08/04	17	45.73	22.3	45.88	47.00	-5.3	26,718	-0.02%
2023/08/02	6.4	43.28	12	43.85	43.20	-5.6	26,388	-0.02%
2023/08/01	30.3	45.20	3	45.62	45.60	27.3	26,018	0.10%
2023/07/31	127.3	48.73	87	48.16	44.95	40.3	25,697	0.16%	大買/
2023/07/28	167	46.34	130.1	46.60	48.20	36.9	23,253	0.16%	大買/大賣/
2023/07/27	12	43.18	42	43.43	43.85	-30	20,763	-0.14%
2023/07/26	79	40.68	80.1	40.92	39.90	-1.1	19,539	-0.01%
2023/07/25	2	38.38	13.1	38.92	39.05	-11.1	16,965	-0.07%
2023/07/24	74	34.43	93.3	34.45	35.50	-19.3	16,570	-0.12%
2023/07/21	72	31.88	51	31.92	32.30	21	15,148	0.14%
2023/07/20	25	30.72	25.2	30.59	30.70	-0.2	14,276	0.00%
2023/07/19	57	32.21	51.1	31.50	30.80	6	13,783	0.04%
2023/07/18	95.2	32.19	152	32.75	33.25	-56.8	12,585	-0.45%	大賣/
2023/07/17	44	30.08	18.1	30.14	30.25	25.9	10,657	0.24%
2023/07/14	45.1	29.93	21	29.85	30.45	24.1	9,851	0.24%
2023/07/13	73	29.79	49	29.76	29.00	24	9,083	0.26%
2023/07/11	8	27.91	10.1	27.97	28.00	-2.1	8,194	-0.03%
2023/07/10	13	27.77	15	27.90	27.65	-2	8,027	-0.02%
2023/07/07	0	0.00	6	26.84	26.60	-6	8,024	-0.07%
2023/07/06	26	27.96	17	28.34	27.50	9	7,774	0.12%
2023/07/05	7	27.46	27	27.36	27.55	-20	7,076	-0.28%
2023/07/04	25	26.10	25	25.61	25.90	0	6,408	0.00%
2023/07/03	0	0.00	22	24.08	24.30	-22	5,833	-0.38%
2023/06/30	13	22.73	2	22.93	23.00	11	5,504	0.20%
2023/06/29	2	22.08	0	0.00	22.50	2	5,433	0.04%
2023/06/28	0	0.00	1	22.85	22.80	-1	5,557	-0.02%
2023/06/27	0	0.00	8	22.88	22.75	-8	5,579	-0.14%
2023/06/26	1	22.85	0	0.00	22.80	1	5,702	0.02%
2023/06/21	1	23.30	0.2	23.30	23.45	0.8	5,727	0.01%
2023/06/20	0	0.00	0.1	23.20	23.20	-0.1	5,728	0.00%
2023/06/19	0	0.00	1	23.20	23.25	-1	5,695	-0.02%
2023/06/16	10	23.29	0	0.00	23.15	10	5,648	0.18%
2023/06/15	20	23.96	4.2	23.70	23.90	15.8	5,535	0.29%
2023/06/14	0	0.00	8.2	23.99	24.20	-8.2	5,410	-0.15%
2023/06/13	0	0.00	11	23.46	23.30	-11	5,251	-0.21%
2023/06/12	1	22.95	0	0.00	22.95	1	5,123	0.02%
2023/06/09	11	23.07	27	23.19	23.00	-16	5,023	-0.32%
2023/06/08	0	0.00	18	22.46	22.50	-18	4,730	-0.38%
2023/06/07	22	22.13	32	22.12	22.05	-10	4,611	-0.22%
2023/06/06	0	0.00	3	21.85	21.90	-3	4,569	-0.07%
2023/06/05	15	21.80	22	21.44	21.65	-7	4,642	-0.15%
2023/06/02	21	21.18	3	21.30	21.10	18	4,455	0.40%
2023/06/01	8	21.09	21	21.22	20.95	-13	4,403	-0.30%
2023/05/31	4	21.10	42	21.03	21.15	-38	4,377	-0.87%
2023/05/30	19	20.73	18	21.04	20.70	1	4,251	0.02%
2023/05/29	17	20.09	5	20.42	20.55	12	4,031	0.30%
2023/05/26	1	19.60	0	0.00	19.80	1	3,892	0.03%
2023/05/25	0	0.00	2	19.35	19.40	-2	3,911	-0.05%
2023/05/23	0	0.00	2	19.70	19.50	-2	3,960	-0.05%
2023/05/19	0	0.00	2.3	19.28	19.20	-2.3	4,178	-0.05%
2023/05/12	2	18.90	0	0.00	18.80	2	4,260	0.05%
2023/05/11	2	18.90	0	0.00	18.80	2	4,278	0.05%
2023/05/09	0	0.00	6	19.37	19.40	-6	4,290	-0.14%
2023/05/08	5	19.65	0	0.00	19.50	5	4,326	0.12%
2023/05/02	2	19.50	0	0.00	19.60	2	4,937	0.04%
2023/04/27	0	0.00	24	19.47	19.45	-24	4,925	-0.49%
2023/04/26	1	19.50	0	0.00	19.60	1	4,900	0.02%
2023/04/25	1	19.85	20	19.80	19.75	-19	4,886	-0.39%
2023/04/21	9	20.36	1	20.55	20.30	8	4,835	0.17%
2023/04/20	27	21.07	1	20.95	20.85	26	4,793	0.54%
2023/04/19	4	21.35	1	21.35	21.30	3	4,767	0.06%
2023/04/18	10	21.60	7	21.67	21.50	3	4,745	0.06%
2023/04/17	45	22.25	33	22.00	22.00	12	4,654	0.26%
2023/04/14	15	21.29	1	21.35	21.15	14	4,295	0.33%
2023/04/13	37	21.59	9	21.61	21.50	28	4,222	0.66%
2023/04/12	26	21.94	25	21.61	22.35	1	4,060	0.02%
2023/04/11	3	20.55	2	20.55	20.50	1	3,660	0.03%
2023/04/10	5	20.69	6	20.59	20.50	-1	3,655	-0.03%
2023/04/07	0	0.00	1	20.80	20.70	-1	3,632	-0.03%
2023/04/06	0	0.00	75	20.88	21.00	-75	3,597	-2.08%
2023/03/31	5	20.70	2	20.83	20.55	3	3,551	0.08%
2023/03/30	11	20.84	0	0.00	20.50	11	3,523	0.31%
2023/03/29	7	20.84	49	20.90	20.65	-42	3,476	-1.21%
2023/03/28	8	20.50	6	20.34	20.50	2	3,280	0.06%
2023/03/27	53	20.86	2	20.83	20.90	51	3,200	1.59%
2023/03/24	0	0.00	4	20.43	20.20	-4	3,048	-0.13%
2023/03/23	1	19.95	2	20.20	20.10	-1	2,977	-0.03%
2023/03/22	0	0.00	3	19.95	19.75	-3	2,936	-0.10%
2023/03/21	0	0.00	4	19.80	19.75	-4	2,943	-0.14%
2023/03/17	3	19.65	4	19.80	19.75	-1	3,004	-0.03%
2023/03/16	10	19.58	0	0.00	19.45	10	3,129	0.32%
2023/03/15	0	0.00	20	20.29	19.85	-20	3,133	-0.64%
2023/03/13	0	0.00	77	20.05	20.15	-77	3,213	-2.40%
2023/03/10	12	20.28	3	20.70	20.30	9	3,243	0.28%
2023/03/09	0	0.00	1	20.95	20.95	-1	3,258	-0.03%
2023/03/08	20	21.00	5	20.61	21.00	15	3,202	0.47%
2023/03/07	0	0.00	1	20.40	20.35	-1	3,044	-0.03%
2023/03/06	0	0.00	2	20.00	20.00	-2	3,009	-0.07%
2023/03/03	1	20.00	1	20.15	20.05	0	2,986	0.00%
2023/03/02	0	19.75	0	0.00	19.80	0	2,928	0.00%
2023/02/24	2	19.85	1	20.10	19.65	1	2,970	0.03%
2023/02/23	3	19.60	14	19.73	19.90	-11	2,938	-0.37%
2023/02/22	4	19.30	3	19.60	19.60	1	2,966	0.03%
2023/02/20	0	0.00	3	19.87	19.90	-3	3,043	-0.10%
2023/02/17	1	19.95	10	19.85	20.00	-9	3,226	-0.28%
2023/02/16	1	19.05	10	19.59	19.55	-9	3,076	-0.29%
2023/02/15	2	18.80	0	0.00	19.00	2	3,053	0.07%
2023/02/14	0	18.95	0	0.00	19.05	0	3,063	0.00%
2023/02/13	0	0.00	2	18.95	19.00	-2	3,074	-0.07%
2023/02/10	25	19.22	0	0.00	19.10	25	3,088	0.81%
2023/02/09	0	19.40	30	19.45	19.45	-30	3,080	-0.97%
2023/02/08	2	19.68	0	0.00	19.55	2	3,110	0.06%
2023/02/07	10	19.50	0	0.00	19.65	10	3,118	0.32%
2023/02/06	4	19.49	3	19.45	19.65	1	3,110	0.03%
2023/02/03	1	19.70	0	0.00	19.80	1	3,090	0.03%
2023/02/02	33	19.87	61	19.73	20.10	-28	3,004	-0.93%
2023/02/01	0	0.00	1	18.95	18.85	-1	2,602	-0.04%
2023/01/31	2	18.50	6	18.68	18.60	-4	2,511	-0.16%
2023/01/16	0	0.00	20	17.80	17.80	-20	2,455	-0.81%
2023/01/06	10	18.10	2	18.10	18.05	8	2,485	0.32%
2022/12/26	0	0.00	2	17.75	17.70	-2	2,578	-0.08%
2022/12/23	2	17.50	0.5	17.60	17.60	1.5	2,611	0.06%
2022/12/22	0	0.00	2	17.80	17.90	-2	2,618	-0.08%
2022/12/20	4	17.45	0	0.00	17.35	4	2,631	0.15%
2022/12/19	5	18.00	0	0.00	18.05	5	2,641	0.19%
2022/12/16	3	18.22	1	18.25	18.15	2	2,647	0.08%
2022/12/15	4	18.38	0	0.00	18.50	4	2,656	0.15%
2022/12/14	2	18.30	1	18.45	18.45	1	2,659	0.04%
2022/12/13	0	0.00	31	18.30	18.20	-31	2,666	-1.16%
2022/12/12	1	18.25	0	0.00	18.25	1	2,663	0.04%
2022/12/09	12	18.93	0	0.00	18.55	12	2,660	0.45%
2022/12/08	33	19.16	9	19.21	19.00	24	2,651	0.91%
2022/12/07	10	18.46	0	0.00	18.30	10	2,518	0.40%
2022/12/06	9	18.83	0	0.00	18.70	9	2,504	0.36%
2022/12/05	10	19.15	2	19.35	19.25	8	2,476	0.32%
2022/12/02	1	19.25	9	19.11	19.05	-8	2,456	-0.33%
2022/12/01	0	0.00	16	18.93	18.80	-16	2,420	-0.66%
2022/11/29	0	0.00	1	18.50	18.55	-1	2,410	-0.04%
2022/11/28	11	18.36	10	18.57	18.40	1	2,434	0.04%
2022/11/24	0	0.00	2	18.70	18.70	-2	2,438	-0.08%
2022/11/23	3	19.00	5	18.80	19.05	-2	2,413	-0.08%
2022/11/22	0	0.00	0	18.55	18.55	0	2,353	0.00%
2022/11/21	0	0.00	2	18.53	18.50	-2	2,510	-0.08%
2022/11/18	12	18.76	10	19.15	18.55	2	2,545	0.08%
2022/11/17	1	18.65	21	18.58	18.70	-20	2,492	-0.80%
2022/11/16	3	18.53	18	18.61	18.55	-15	2,530	-0.59%
2022/11/15	46	18.62	12	18.43	18.85	34	2,478	1.37%
2022/11/14	2	17.70	7	17.80	17.70	-5	2,369	-0.21%
2022/11/11	3	17.75	0	0.00	17.75	3	2,440	0.12%
2022/11/10	0	0.00	3	17.60	17.55	-3	2,592	-0.12%
2022/11/09	0	0.00	3	17.40	17.35	-3	2,705	-0.11%
2022/11/08	0	0.00	104	17.25	17.10	-104	2,750	-3.78%	大賣/鉅額交易
2022/11/07	104	17.35	0	0.00	17.30	104	2,897	3.59%	大買/鉅額交易
2022/11/03	0	0.00	2	17.00	17.25	-2	2,930	-0.07%
2022/11/02	0	16.70	8	16.70	16.70	-8	2,904	-0.28%
2022/11/01	0	0.00	3	16.47	16.60	-3	2,923	-0.10%
2022/10/26	0	0.00	1	15.55	15.55	-1	3,179	-0.03%
2022/10/24	0	0.00	2	16.00	15.75	-2	3,236	-0.06%
2022/10/20	2	15.40	0	0.00	15.70	2	3,274	0.06%
2022/10/18	1	15.85	3	15.88	15.90	-2	3,289	-0.06%
2022/10/17	2	15.00	2	15.50	15.65	0	3,304	0.00%
2022/10/14	2	15.75	3	15.50	15.70	-1	3,343	-0.03%
2022/10/13	4	15.00	2	15.65	14.70	2	3,378	0.06%
2022/10/12	2	15.80	0	0.00	15.80	2	3,356	0.06%
2022/10/11	8	16.26	1	15.90	15.90	7	3,361	0.21%
2022/10/06	1	17.00	0	0.00	17.10	1	3,342	0.03%
2022/10/05	0	0.00	5	17.19	17.10	-5	3,339	-0.15%
2022/10/04	0	0.00	7	16.76	16.85	-7	3,317	-0.21%
2022/09/30	2	16.20	4	16.35	16.30	-2	3,309	-0.06%
2022/09/28	2	15.80	0	0.00	15.40	2	3,298	0.06%
2022/09/26	5	16.52	0	0.00	15.90	5	3,302	0.15%
2022/09/22	0	0.00	2	17.50	17.50	-2	3,349	-0.06%
2022/09/21	2	17.10	1	17.10	17.10	1	3,337	0.03%
2022/09/16	2	18.00	2	17.90	17.75	0	3,338	0.00%
2022/09/15	12	18.00	1	17.95	17.80	11	3,348	0.33%
2022/09/08	0	0.00	4	17.75	17.80	-4	3,423	-0.12%
2022/09/07	4	17.10	0	0.00	17.15	4	3,413	0.12%
2022/09/05	2	17.80	0	0.00	17.70	2	3,407	0.06%
2022/09/02	4	18.40	20	18.45	18.20	-16	3,390	-0.47%
2022/09/01	24	18.40	0	0.00	18.35	24	3,386	0.71%
2022/08/30	7	18.47	3	18.60	18.45	4	3,360	0.12%
2022/08/29	6.2	18.37	0	0.00	18.30	6.2	3,335	0.19%
2022/08/26	1	19.25	3	19.22	19.10	-2	3,304	-0.06%
2022/08/25	30	18.65	0	0.00	18.75	30	3,157	0.95%
2022/08/24	30	18.50	0	0.00	18.45	30	3,140	0.96%
2022/08/23	4	18.40	20	18.55	18.45	-16	3,237	-0.49%
2022/08/19	0	0.00	6	18.79	18.80	-6	3,341	-0.18%
2022/08/18	0	0.00	5	18.22	18.50	-5	3,220	-0.16%
2022/08/17	57	17.93	3	18.15	18.25	54	3,128	1.73%
2022/08/16	63	17.55	34	17.79	17.75	29	2,945	0.98%
2022/08/15	32	17.11	1	17.50	17.50	31	2,815	1.10%
2022/08/12	4	17.08	9	17.19	17.10	-5	2,756	-0.18%
2022/08/11	5	16.20	10	16.46	16.85	-5	2,625	-0.19%
2022/08/09	0	0.00	5	16.10	16.00	-5	2,649	-0.19%
2022/08/08	1	16.00	7	16.19	16.20	-6	2,689	-0.22%
2022/08/05	18	16.58	3	16.40	16.25	15	2,775	0.54%
2022/08/04	0	0.00	2	16.20	16.20	-2	2,683	-0.07%
2022/08/03	2	15.70	0	0.00	15.70	2	2,654	0.08%
2022/08/02	4	15.85	0	0.00	15.90	4	2,634	0.15%
2022/08/01	5	16.35	0	0.00	16.25	5	2,634	0.19%
2022/07/29	0	0.00	11	16.24	16.40	-11	2,662	-0.41%
2022/07/21	3	15.72	0	0.00	15.90	3	2,630	0.11%
2022/07/20	2	16.80	0	0.00	16.50	2	2,594	0.08%
2022/07/18	2	16.50	2	16.50	16.60	0	2,561	0.00%
2022/07/14	0	0.00	4	16.05	16.10	-4	2,543	-0.16%
2022/07/12	4	15.39	0	0.00	15.25	4	2,558	0.16%
2022/07/11	0	0.00	2	15.90	16.00	-2	2,575	-0.08%
2022/07/08	0	0.00	2	16.00	16.05	-2	2,580	-0.08%
2022/07/06	2	15.55	0	0.00	15.00	2	2,566	0.08%
2022/07/01	2	15.40	2	15.60	15.30	0	2,570	0.00%
2022/06/30	10	16.35	0	0.00	16.05	10	2,536	0.39%
2022/06/29	2	17.00	0	0.00	17.10	2	2,499	0.08%
2022/06/28	2	17.10	0	0.00	17.20	2	2,495	0.08%
2022/06/27	0	0.00	7	17.66	17.60	-7	2,499	-0.28%
2022/06/24	0	0.00	2	17.20	17.10	-2	2,488	-0.08%
2022/06/23	7	16.81	1	17.00	16.80	6	2,483	0.24%
2022/06/22	2	17.00	0	0.00	17.00	2	2,467	0.08%
2022/06/20	4	17.35	1	17.25	17.00	3	2,451	0.12%
2022/06/17	3	17.97	0	0.00	17.80	3	2,430	0.12%
2022/06/16	6	18.63	2	18.50	18.50	4	2,392	0.17%
2022/06/14	1	19.15	0	0.00	19.05	1	2,404	0.04%
2022/06/13	4	19.48	0	0.00	19.10	4	2,397	0.17%
2022/06/09	0	0.00	3	20.60	20.60	-3	2,374	-0.13%
2022/06/08	2	20.60	0.3	20.80	20.55	1.7	2,376	0.07%
2022/06/07	0.5	20.89	0	0.00	20.65	0.5	2,382	0.02%
2022/06/06	0.4	20.87	1	20.85	20.85	-0.6	2,393	-0.03%
2022/06/02	0.4	21.15	1	21.10	21.10	-0.6	2,449	-0.03%
2022/06/01	2.4	21.12	8	21.25	21.05	-5.6	2,476	-0.23%
2022/05/31	3.4	21.25	2	21.35	21.30	1.4	2,446	0.06%
2022/05/30	4	20.99	4	21.03	21.15	0	2,343	0.00%
2022/05/27	2	20.60	0	0.00	20.65	2	2,236	0.09%
2022/05/23	2	20.50	7	20.45	20.25	-5	2,221	-0.23%
2022/05/20	9	20.57	0	0.00	20.50	9	2,231	0.40%
2022/05/19	1	20.35	18	20.24	20.65	-17	2,222	-0.77%
2022/05/18	1	20.50	0	0.00	20.40	1	2,193	0.05%
2022/05/17	7	20.41	3	20.53	20.65	4	2,167	0.18%
2022/05/16	0	0.00	1	20.10	20.00	-1	2,114	-0.05%
2022/05/13	3	20.25	0	0.00	20.10	3	2,068	0.15%
2022/05/11	0	0.00	2	19.90	19.70	-2	1,957	-0.10%
2022/05/10	4	19.18	2	19.55	19.75	2	1,951	0.10%
2022/05/09	3	19.78	0	0.00	19.30	3	1,956	0.15%
2022/05/06	4	19.35	8	20.05	20.40	-4	1,947	-0.21%
2022/05/05	0	0.00	6.6	19.96	19.95	-6.6	1,911	-0.35%
2022/05/03	0	0.00	1	19.40	19.45	-1	1,971	-0.05%
2022/04/29	0	0.00	5	19.46	19.25	-5	2,008	-0.25%
2022/04/27	7	18.17	6	18.53	18.70	1	2,042	0.05%
2022/04/26	0	0.00	2	19.30	18.95	-2	2,014	-0.10%
2022/04/25	12	18.94	0	0.00	18.65	12	2,092	0.57%
2022/04/22	0	0.00	3	19.80	19.70	-3	2,090	-0.14%
2022/04/20	3	20.05	0	0.00	20.10	3	2,148	0.14%
2022/04/18	1	19.80	0	0.00	19.70	1	2,256	0.04%
2022/04/15	2	19.90	0	0.00	19.95	2	2,276	0.09%
2022/04/11	2	20.40	0	0.00	20.45	2	2,480	0.08%
2022/04/07	2	21.10	0	0.00	21.00	2	2,695	0.07%
2022/04/06	2	21.80	1	21.90	21.70	1	2,729	0.04%
2022/03/30	2	22.78	11	22.75	22.75	-9	3,446	-0.26%
2022/03/29	0	0.00	5	22.89	22.75	-5	3,600	-0.14%
2022/03/24	0	0.00	1	22.55	22.80	-1	3,678	-0.03%
2022/03/18	0	0.00	7	22.34	22.50	-7	3,815	-0.18%
2022/03/17	5	22.00	2	21.80	22.05	3	3,936	0.08%
2022/03/16	2	21.00	1	21.35	21.10	1	3,959	0.03%
2022/03/14	1	21.90	1	22.00	22.00	0	4,293	0.00%
2022/03/11	0	0.00	1	21.65	21.55	-1	4,626	-0.02%
2022/03/10	0	0.00	2	21.70	21.90	-2	4,678	-0.04%
2022/03/08	6	21.38	4	21.55	20.90	2	5,123	0.04%
2022/03/07	2	22.40	2	22.20	22.20	0	5,222	0.00%
2022/03/02	0	0.00	31	23.12	23.40	-31	5,427	-0.57%
2022/03/01	0	0.00	2	23.20	23.15	-2	5,482	-0.04%
2022/02/24	14	22.49	1	22.50	22.35	13	5,639	0.23%
2022/02/22	2	23.05	0	0.00	23.05	2	5,874	0.03%
2022/02/18	0	0.00	3	23.75	23.80	-3	6,058	-0.05%
2022/02/14	2	23.30	0	0.00	23.20	2	6,539	0.03%
2022/02/11	2	24.10	0	0.00	24.05	2	6,605	0.03%
2022/02/10	3	24.53	6	24.58	24.50	-3	6,711	-0.04%
2022/02/09	0	23.90	0	0.00	24.20	0	6,795	0.00%
2022/02/08	0	0.00	2	23.50	23.50	-2	6,828	-0.03%
2022/01/26	2	22.78	0	0.00	22.70	2	7,002	0.03%
2022/01/25	0	0.00	4	22.70	22.70	-4	7,087	-0.06%
2022/01/24	2	22.90	0	0.00	23.10	2	7,187	0.03%
2022/01/21	2	23.70	7	23.79	23.60	-5	7,435	-0.07%
2022/01/20	2	23.95	0	0.00	24.35	2	7,539	0.03%
2022/01/19	2	24.50	0	0.00	24.30	2	7,641	0.03%
2022/01/18	12	24.88	2	25.30	24.65	10	7,734	0.13%
2022/01/17	0	0.00	6	24.52	24.60	-6	7,680	-0.08%
2022/01/14	4	23.55	12	23.60	23.90	-8	7,718	-0.10%
2022/01/13	9	24.30	5	24.20	24.20	4	7,744	0.05%
2022/01/12	0	0.00	12	24.23	24.25	-12	7,828	-0.15%
2022/01/11	2	24.30	1	24.55	24.40	1	7,860	0.01%
2022/01/10	10	24.98	12	24.82	24.80	-2	7,841	-0.03%
2022/01/07	16	24.98	10	24.85	24.85	6	7,898	0.08%
2022/01/06	2	25.55	0	0.00	25.65	2	7,954	0.03%
2022/01/05	28	25.63	22	25.43	25.40	6	7,983	0.08%
2022/01/04	10	26.03	18	25.99	25.90	-8	7,991	-0.10%
2022/01/03	46	26.40	44	26.02	26.00	2	8,047	0.02%
2021/12/30	44.5	26.45	41	26.53	26.50	3.5	8,119	0.04%
2021/12/29	23	26.01	20	25.90	25.90	3	8,022	0.04%
2021/12/28	32	26.37	40	26.26	26.10	-8	8,111	-0.10%
2021/12/27	13	26.50	20	26.33	26.30	-7	8,177	-0.09%
2021/12/24	87	26.62	57	26.55	26.10	30	8,241	0.36%
2021/12/23	5	26.06	5	25.95	26.00	0	7,860	0.00%
2021/12/22	0	0.00	2	24.95	24.95	-2	8,015	-0.02%
2021/12/21	3	24.93	3	25.00	24.95	0	8,057	0.00%
2021/12/17	6	25.36	25	25.35	25.30	-19	8,264	-0.23%
2021/12/16	2	25.80	5	25.85	25.80	-3	8,364	-0.04%
2021/12/15	7	25.54	0	0.00	25.40	7	8,423	0.08%
2021/12/14	15	25.47	11.2	25.39	25.30	3.8	8,502	0.04%
2021/12/13	28	26.80	17	26.61	26.25	11	8,512	0.13%
2021/12/10	10	26.05	10	25.95	25.95	0	8,451	0.00%
2021/12/09	66	26.60	57	26.39	25.95	9	8,501	0.11%
2021/12/08	32	26.81	22	26.70	26.65	10	8,413	0.12%
2021/12/07	30	26.54	52	26.69	26.95	-22	8,399	-0.26%
2021/12/06	2	25.50	0	0.00	25.75	2	8,303	0.02%
2021/12/03	30	25.77	30	25.91	25.85	0	8,521	0.00%
2021/12/02	22	26.01	20	25.92	25.55	2	8,803	0.02%
2021/12/01	11	25.02	24	25.36	25.70	-13	9,548	-0.14%
2021/11/30	1	24.75	2	25.00	25.00	-1	10,084	-0.01%
2021/11/29	7	22.80	19	23.73	23.80	-12	10,567	-0.11%
2021/11/26	13	24.33	10	23.90	23.80	3	10,922	0.03%
2021/11/25	3	25.20	10	25.00	24.65	-7	11,169	-0.06%
2021/11/24	1	24.40	0	0.00	25.10	1	11,330	0.01%
2021/11/23	3	24.95	1	25.35	24.85	2	11,723	0.02%
2021/11/22	21	26.00	5	25.70	25.70	16	11,838	0.14%
2021/11/19	0	0.00	4	25.44	25.30	-4	12,071	-0.03%
2021/11/18	2	25.85	6	25.35	25.35	-4	12,392	-0.03%
2021/11/17	1	25.85	7	25.92	25.85	-6	12,602	-0.05%
2021/11/16	17	25.69	10	25.50	25.50	7	12,816	0.05%
2021/11/15	22	25.61	15	25.87	25.75	7	13,149	0.05%
2021/11/12	25	25.74	19	25.61	25.40	6	13,512	0.04%
2021/11/11	10	26.13	10	26.07	25.90	0	13,878	0.00%
2021/11/10	29	25.32	21	25.64	25.85	8	14,082	0.06%
2021/11/09	11	25.55	20	25.65	25.50	-9	14,523	-0.06%
2021/11/08	9	25.43	0	0.00	25.30	9	14,856	0.06%
2021/11/05	3	25.00	0	0.00	25.05	3	15,420	0.02%
2021/11/04	0	0.00	2	25.10	24.85	-2	16,066	-0.01%
2021/11/03	0	0.00	20	24.88	24.80	-20	16,887	-0.12%
2021/11/02	25	25.21	32	24.85	24.60	-7	17,873	-0.04%
2021/11/01	6	25.25	10	25.38	25.20	-4	19,361	-0.02%
2021/10/29	41	25.11	35	24.82	24.80	6	20,593	0.03%
2021/10/28	2	25.25	10	25.32	25.30	-8	21,082	-0.04%
2021/10/27	7	24.75	13	24.93	24.85	-6	23,640	-0.03%
2021/10/26	18	24.89	12	24.47	24.20	6	24,613	0.02%
2021/10/25	1	24.70	0	0.00	24.85	1	24,828	0.00%
2021/10/22	0	0.00	7	24.71	24.70	-7	25,269	-0.03%
2021/10/21	28	24.69	21	24.42	24.35	7	25,652	0.03%
2021/10/20	7	24.29	3	24.65	24.70	4	26,475	0.02%
2021/10/19	18	24.45	4	24.40	24.20	14	27,356	0.05%
2021/10/18	29	24.04	20	23.55	23.55	9	27,947	0.03%
2021/10/15	2	24.05	2	24.10	24.05	0	28,306	0.00%
2021/10/14	45	23.27	56	23.38	23.35	-11	28,607	-0.04%
2021/10/13	12	23.53	20	23.20	22.90	-8	28,736	-0.03%
2021/10/12	4	23.68	0	0.00	23.65	4	28,824	0.01%
2021/10/08	5	24.55	8	24.49	24.30	-3	28,979	-0.01%
2021/10/07	9	24.52	14	24.45	24.50	-5	29,468	-0.02%
2021/10/06	29	23.95	34	23.65	23.35	-5	30,035	-0.02%
2021/10/05	48	23.36	50	23.60	24.00	-2	30,507	-0.01%
2021/10/04	27	23.96	5	24.50	23.15	22	30,659	0.07%
2021/10/01	39.1	24.50	23	24.25	24.00	16.1	31,560	0.05%
2021/09/30	6	24.64	20	25.17	25.40	-14	31,833	-0.04%
2021/09/29	62.1	25.06	21	24.75	24.45	41.1	31,939	0.13%
2021/09/28	4	26.40	0	0.00	26.30	4	31,987	0.01%
2021/09/27	18	26.91	7	26.75	26.75	11	32,062	0.03%
2021/09/24	9	27.38	13	27.49	27.10	-4	32,188	-0.01%
2021/09/23	4	26.89	15	26.93	27.00	-11	32,151	-0.03%
2021/09/22	12	25.88	0	0.00	26.05	12	32,242	0.04%
2021/09/17	10	26.19	10	26.57	26.90	0	32,593	0.00%
2021/09/16	16	26.69	11	26.50	26.50	5	32,894	0.02%
2021/09/15	14	26.66	13	26.69	26.55	1	33,411	0.00%
2021/09/14	31	27.30	21	27.25	27.05	10	33,577	0.03%
2021/09/13	20	27.63	27	27.61	27.30	-7	33,755	-0.02%
2021/09/10	50	27.70	47	27.87	27.85	3	33,973	0.01%
2021/09/09	104	27.14	78	27.49	27.95	26	34,599	0.08%	大買/
2021/09/08	96	27.55	90	26.98	26.80	6	34,685	0.02%
2021/09/07	44	28.39	103	27.71	27.70	-59	34,619	-0.17%	大賣/
2021/09/06	152	29.86	127	29.28	28.90	25	34,423	0.07%	大買/大賣/
2021/09/03	43	28.80	41	28.86	29.40	2	33,588	0.01%
2021/09/02	67	28.77	130	28.18	27.90	-63	33,244	-0.19%	大賣/
2021/09/01	60	28.44	30	28.54	29.00	30	33,869	0.09%
2021/08/31	42	27.63	34	27.79	28.45	8	34,248	0.02%
2021/08/30	42	27.41	33	27.50	27.60	9	35,891	0.03%
2021/08/27	48	27.76	36	27.51	27.00	12	35,986	0.03%
2021/08/26	29	27.14	13	27.17	27.15	16	35,694	0.04%
2021/08/25	62	26.91	43	27.11	27.15	19	35,638	0.05%
2021/08/24	62.3	26.59	2	26.85	26.45	60.3	35,385	0.17%
2021/08/23	5	26.70	24	26.45	26.85	-19	35,266	-0.05%
2021/08/20	11	25.65	4	26.08	25.45	7	35,380	0.02%
2021/08/19	30	25.91	12	25.58	25.20	18	35,169	0.05%
2021/08/18	20	25.95	18	26.28	27.35	2	35,150	0.01%
2021/08/17	33.2	27.11	54	26.27	25.40	-20.8	34,874	-0.06%
2021/08/16	30	27.49	30	27.59	27.25	0	34,484	0.00%
2021/08/13	9	28.38	12.1	28.14	27.55	-3.1	34,199	-0.01%
2021/08/12	7	29.03	16	29.20	29.70	-9	33,748	-0.03%
2021/08/11	72	29.50	77	28.93	28.25	-5	33,401	-0.01%
2021/08/10	65	29.80	209	29.55	29.80	-144	32,830	-0.44%	大賣/鉅額交易
2021/08/09	67	31.36	51	31.09	30.50	16	32,282	0.05%
2021/08/06	44	32.01	39	32.30	31.00	5	31,464	0.02%
2021/08/05	205	31.99	196	31.33	32.45	9	30,545	0.03%	大買/大賣/
2021/08/04	125.5	29.77	110	29.87	30.70	15.5	29,210	0.05%	大買/大賣/
2021/08/03	93	28.02	99	27.86	28.20	-6	28,117	-0.02%
2021/08/02	287.1	27.07	184	27.17	27.50	103.1	27,503	0.37%	大買/大賣/鉅額交易
2021/07/30	29	26.20	139	26.01	27.00	-110	25,245	-0.44%	大賣/鉅額交易
2021/07/29	33	24.42	22	24.62	24.55	11	24,347	0.05%
2021/07/28	80	23.76	50	24.27	24.75	30	24,346	0.12%
2021/07/27	76	24.68	44	24.99	24.40	32	24,156	0.13%
2021/07/26	122	24.63	124.1	24.80	25.00	-2.1	23,886	-0.01%	大買/大賣/
2021/07/23	123	23.73	85	23.96	24.15	38	23,118	0.16%	大買/
2021/07/22	81	23.07	160	23.27	23.25	-79	22,343	-0.35%	大賣/
2021/07/21	93	23.00	46	23.08	22.25	47	21,957	0.21%
2021/07/20	22	22.64	21	22.89	22.85	1	22,620	0.00%
2021/07/19	10	22.72	29	22.79	22.90	-19	22,383	-0.08%
2021/07/16	16	22.12	12	22.48	22.55	4	22,393	0.02%
2021/07/15	29	21.99	39	22.30	22.45	-10	22,426	-0.04%
2021/07/14	116	22.37	158	22.51	22.05	-42	22,276	-0.19%	大買/大賣/
2021/07/13	163	22.92	198	22.96	21.90	-35	21,952	-0.16%	大買/大賣/
2021/07/12	76	22.27	150	22.51	22.55	-74	21,901	-0.34%	大賣/
2021/07/09	88	21.46	40	21.41	21.25	48	21,430	0.22%
2021/07/08	389	22.53	376	22.59	22.10	13	21,306	0.06%	大買/大賣/
2021/07/07	28	21.28	53	21.54	21.60	-25	20,705	-0.12%
2021/07/06	15	21.17	38.2	21.15	21.10	-23.2	20,428	-0.11%
2021/07/05	14	21.25	18	21.29	21.40	-4	20,435	-0.02%
2021/07/02	30	20.59	19	20.62	20.75	11	20,243	0.05%
2021/07/01	39	20.51	100	20.39	20.05	-61	20,198	-0.30%
2021/06/30	49	20.92	37	20.70	20.65	12	20,123	0.06%
2021/06/29	79	21.13	50	20.87	20.80	29	20,050	0.14%
2021/06/28	54	20.61	100	20.68	21.50	-46	19,872	-0.23%
2021/06/25	160	21.70	50	21.51	21.20	110	19,575	0.56%	大買/鉅額交易
2021/06/24	43	21.61	57	21.79	21.90	-14	19,586	-0.07%
2021/06/23	46	21.24	42	21.18	21.20	4	19,012	0.02%
2021/06/22	97	21.31	47	21.02	20.85	50	18,815	0.27%
2021/06/21	43	21.10	42	21.07	21.10	1	18,556	0.01%
2021/06/18	140	21.01	63	21.31	21.15	77	18,306	0.42%	大買/
2021/06/17	7	20.09	44	20.35	20.70	-37	17,562	-0.21%
2021/06/16	16	19.78	11	19.96	19.55	5	17,265	0.03%
2021/06/15	44	20.38	36	20.34	20.30	8	17,185	0.05%
2021/06/11	31	20.07	28	20.19	20.25	3	17,056	0.02%
2021/06/10	31	19.91	39	20.06	20.05	-8	16,827	-0.05%
2021/06/09	90	20.67	68	20.86	20.25	22	16,598	0.13%
2021/06/08	51	20.18	43	19.81	20.00	8	15,448	0.05%
2021/06/07	129	19.63	103.1	19.79	19.10	25.9	14,704	0.18%	大買/大賣/
2021/06/04	54	18.75	41	18.65	18.85	13	12,765	0.10%
2021/06/03	44	18.27	18	18.49	18.55	26	12,534	0.21%
2021/06/02	4	18.00	46	18.10	18.30	-42	12,459	-0.34%
2021/06/01	17	18.20	11	18.41	18.15	6	12,309	0.05%
2021/05/31	7	18.09	37	18.02	18.10	-30	12,215	-0.25%
2021/05/28	15	17.71	12	17.84	17.90	3	12,079	0.02%
2021/05/27	29	17.09	13	17.23	17.40	16	11,834	0.14%
2021/05/26	71	17.42	15	17.39	17.45	56	12,021	0.47%
2021/05/25	11	16.54	32	16.87	16.90	-21	11,871	-0.18%
2021/05/24	10	15.80	10	16.14	16.20	0	11,893	0.00%
2021/05/21	0	0.00	2	16.00	15.95	-2	11,990	-0.02%
2021/05/20	0	0.00	5	15.55	15.45	-5	12,375	-0.04%
2021/05/19	0	0.00	10	15.43	15.60	-10	12,705	-0.08%
2021/05/18	5	14.25	20	14.61	14.85	-15	12,710	-0.12%
2021/05/17	22	13.84	2	14.30	13.50	20	12,766	0.16%
2021/05/14	0	0.00	8	15.41	15.00	-8	12,651	-0.06%
2021/05/13	28	14.81	6	15.23	14.95	22	12,573	0.17%
2021/05/12	31	15.90	10	16.59	15.35	21	12,516	0.17%
2021/05/11	22	17.30	1	16.80	16.80	21	12,440	0.17%
2021/05/10	13	18.19	18	18.39	18.25	-5	12,215	-0.04%
2021/05/07	1	18.25	41	18.42	18.50	-40	12,300	-0.33%
2021/05/06	17	17.59	9	17.78	17.35	8	12,033	0.07%
2021/05/05	31	17.43	3	18.18	17.20	28	11,972	0.23%
2021/05/04	16	16.78	18	17.59	17.95	-2	11,738	-0.02%
2021/05/03	18	17.77	1	17.45	17.45	17	11,586	0.15%
2021/04/29	8	18.30	0	0.00	18.35	8	11,555	0.07%
2021/04/28	1	18.80	11	18.52	18.60	-10	11,575	-0.09%
2021/04/27	8	18.46	4	18.68	18.70	4	11,956	0.03%
2021/04/26	40	18.72	68	18.42	18.35	-28	11,894	-0.24%
2021/04/23	0	0.00	6	17.95	17.90	-6	10,913	-0.05%
2021/04/22	14	17.79	13	17.79	17.70	1	10,871	0.01%
2021/04/21	4	18.50	19	18.23	18.15	-15	10,717	-0.14%
2021/04/20	0	0.00	2	17.75	17.80	-2	10,607	-0.02%
2021/04/19	42.5	17.81	10	17.68	17.90	32.5	10,772	0.30%
2021/04/16	61	18.32	25	18.30	18.30	36	10,727	0.34%
2021/04/15	1	17.45	6	17.57	17.60	-5	10,181	-0.05%
2021/04/14	15	16.87	8	17.09	17.20	7	10,212	0.07%
2021/04/13	57	18.07	50	18.16	17.25	7	10,776	0.06%
2021/04/12	6	17.70	5	17.83	17.70	1	10,629	0.01%
2021/04/09	5	17.50	19.8	17.54	17.45	-14.8	10,559	-0.14%
2021/04/08	0	0.00	25	17.27	17.10	-25	10,354	-0.24%
2021/04/07	10	16.80	4	17.10	17.05	6	10,264	0.06%
2021/04/06	1	17.00	38	16.79	16.90	-37	10,321	-0.36%
2021/04/01	9	16.35	0	0.00	16.40	9	10,648	0.08%
2021/03/31	6	16.57	0	0.00	16.50	6	10,624	0.06%
2021/03/30	9	16.87	3	16.75	16.85	6	10,614	0.06%
2021/03/29	62	17.13	37	17.06	17.30	25	10,541	0.24%
2021/03/26	0	0.00	3	16.20	16.20	-3	10,275	-0.03%
2021/03/25	2	16.25	0	0.00	16.10	2	10,421	0.02%
2021/03/24	0	0.00	5	16.31	16.30	-5	10,583	-0.05%
2021/03/23	2	16.38	3	16.67	16.30	-1	10,945	-0.01%
2021/03/22	0	16.35	2	16.35	16.55	-2	10,920	-0.02%
2021/03/19	4	16.18	0	0.00	16.20	4	10,917	0.04%
2021/03/18	4	16.50	0	0.00	16.35	4	10,952	0.04%
2021/03/17	3	16.10	0	0.00	16.15	3	10,932	0.03%
2021/03/16	2	16.30	0	0.00	16.20	2	10,972	0.02%
2021/03/15	0	0.00	2	16.75	16.40	-2	11,028	-0.02%
2021/03/12	0	16.20	0.2	16.20	16.20	-0.2	11,001	0.00%
2021/03/11	0	0.00	3	16.45	16.45	-3	11,198	-0.03%
2021/03/10	0	0.00	2	16.40	16.05	-2	11,412	-0.02%
2021/03/09	4	15.80	0	0.00	16.15	4	11,809	0.03%
2021/03/08	11	16.19	0	0.00	16.15	11	12,319	0.09%
2021/03/05	9	16.51	0	0.00	16.60	9	12,402	0.07%
2021/03/04	9	16.85	0	0.00	16.90	9	12,551	0.07%
2021/03/03	27	16.83	5.9	17.24	17.15	21.1	12,544	0.17%
2021/03/02	14	17.31	2	18.15	17.25	12	12,463	0.10%
2021/02/26	4	16.90	34	17.88	17.85	-30	12,353	-0.24%
2021/02/25	0	0.00	12	17.55	17.40	-12	12,371	-0.10%
2021/02/24	15	16.81	5	17.25	16.60	10	12,317	0.08%
2021/02/23	14	17.31	4	17.58	17.35	10	12,135	0.08%
2021/02/22	5	17.63	33	17.56	17.85	-28	11,991	-0.23%
2021/02/19	1	16.50	18	16.83	16.90	-17	11,580	-0.15%
2021/02/18	4	16.04	2	16.30	16.10	2	11,194	0.02%
2021/02/17	7	16.26	10	16.06	16.15	-3	11,239	-0.03%
2021/02/05	5	15.25	0	0.00	15.35	5	11,055	0.05%
2021/02/03	0	0.00	6	15.83	15.35	-6	11,030	-0.05%
2021/02/02	3	15.37	13	15.41	15.55	-10	11,050	-0.09%
2021/02/01	4	14.30	5	14.83	14.80	-1	10,866	-0.01%
2021/01/29	5	14.87	8	15.55	14.75	-3	10,852	-0.03%
2021/01/28	28	14.78	10	15.06	15.15	18	10,602	0.17%
2021/01/27	16	15.38	0	0.00	15.40	16	10,447	0.15%
2021/01/26	0	0.00	9	15.75	15.80	-9	10,312	-0.09%
2021/01/25	21	16.08	8	16.10	16.10	13	10,241	0.13%
2021/01/22	0	0.00	12	16.50	16.45	-12	10,108	-0.12%
2021/01/21	15	16.15	6	16.12	16.05	9	9,980	0.09%
2021/01/20	109	16.74	97	16.59	16.45	12	9,854	0.12%	大買/
2021/01/19	1	16.25	25	16.29	16.40	-24	9,414	-0.25%
2021/01/18	4	15.30	2	15.90	15.80	2	9,220	0.02%
2021/01/15	12	15.98	0	0.00	15.75	12	9,153	0.13%
2021/01/14	33	16.25	6	16.32	16.30	27	9,056	0.30%
2021/01/13	4	15.50	2	16.05	16.05	2	8,970	0.02%
2021/01/12	4	15.60	5	16.53	15.80	-1	8,918	-0.01%
2021/01/11	1	16.20	12	16.28	16.05	-11	8,857	-0.12%
2021/01/08	18	15.57	0	0.00	15.55	18	8,787	0.20%
2021/01/07	0	0.00	3	16.30	15.85	-3	8,952	-0.03%
2021/01/06	30	16.14	56	16.76	15.80	-26	8,913	-0.29%
2021/01/05	2	16.05	34	15.98	16.10	-32	8,190	-0.39%
2021/01/04	11	15.05	7	15.30	15.35	4	7,915	0.05%
2020/12/31	21	15.14	16	15.20	15.05	5	7,850	0.06%
2020/12/30	8	15.26	4	15.20	15.25	4	7,787	0.05%
2020/12/29	12	15.59	27	15.76	15.50	-15	7,718	-0.19%
2020/12/28	36	15.87	42	15.70	15.95	-6	7,597	-0.08%
2020/12/25	0	0.00	2	15.20	14.90	-2	7,158	-0.03%
2020/12/24	15	15.00	2	15.10	15.00	13	7,093	0.18%
2020/12/23	0	0.00	9	15.01	15.00	-9	7,040	-0.13%
2020/12/22	12	14.58	0	0.00	14.60	12	7,008	0.17%
2020/12/21	0	0.00	7	15.18	15.15	-7	6,900	-0.10%
2020/12/18	1	15.10	14	15.07	15.05	-13	6,758	-0.19%
2020/12/17	0	0.00	53	14.89	14.85	-53	6,558	-0.81%
2020/12/16	35	14.29	1	14.30	14.35	34	6,199	0.55%
2020/12/15	2	14.30	0	0.00	14.10	2	6,184	0.03%
2020/12/14	4	14.30	2	14.55	14.40	2	6,155	0.03%
2020/12/11	11	14.08	20	14.10	14.15	-9	6,124	-0.15%
2020/12/10	21	14.40	0	0.00	14.30	21	6,124	0.34%
2020/12/09	9	14.78	0	0.00	14.70	9	6,031	0.15%
2020/12/08	16	14.65	0.1	14.55	14.65	15.9	5,970	0.27%
2020/12/07	21	14.75	11	15.01	14.85	10	5,900	0.17%
2020/12/04	14	14.36	3	14.65	14.65	11	5,694	0.19%
2020/12/03	28	14.46	48	14.38	14.25	-20	5,445	-0.37%
2020/12/02	6	14.61	87	14.76	15.00	-81	5,057	-1.60%
2020/12/01	5	12.98	65	13.53	13.65	-60	4,509	-1.33%
2020/11/30	43	13.34	12	13.32	13.20	31	4,363	0.71%
2020/11/27	0	0.00	6	12.93	12.95	-6	4,207	-0.14%
2020/11/26	0	0.00	2	12.70	12.80	-2	4,154	-0.05%
2020/11/25	6	12.50	40	12.55	12.60	-34	4,120	-0.83%
2020/11/24	2	12.70	19	12.89	12.60	-17	4,073	-0.42%
2020/11/23	19	12.36	16	12.56	12.35	3	3,774	0.08%
2020/11/20	0	0.00	5	12.12	12.15	-5	3,602	-0.14%
2020/11/19	11	11.90	4	12.00	11.80	7	3,577	0.20%
2020/11/18	1	11.75	8	11.90	11.90	-7	3,522	-0.20%
2020/11/17	0	0.00	9	11.79	11.70	-9	3,460	-0.26%
2020/11/16	0	0.00	70	11.67	11.75	-70	3,527	-1.98%
2020/11/11	0	0.00	50	11.20	11.25	-50	3,428	-1.46%
2020/11/10	0	0.00	6	11.50	11.45	-6	3,445	-0.17%
2020/11/09	0	0.00	2	11.20	11.20	-2	3,363	-0.06%
2020/11/06	4	11.33	2	11.35	11.15	2	3,354	0.06%
2020/11/05	0	0.00	0.2	11.00	11.05	-0.2	3,360	-0.01%
2020/11/02	8	10.90	13	11.04	11.00	-5	3,478	-0.14%
2020/10/29	10	11.10	0	0.00	11.20	10	3,513	0.28%
2020/10/28	14	11.30	0	0.00	11.35	14	3,543	0.40%
2020/10/27	11	11.62	6	11.80	11.50	5	3,574	0.14%
2020/10/26	15	11.35	0.2	11.30	11.30	14.8	3,471	0.43%
2020/10/22	6	11.20	0	0.00	11.30	6	3,503	0.17%
2020/10/21	5	11.50	200	11.59	11.45	-195	3,539	-5.51%	大賣/鉅額交易
2020/10/20	20	11.65	0	0.00	11.55	20	3,569	0.56%
2020/10/19	4	11.60	0	0.00	11.60	4	3,593	0.11%
2020/10/16	40	11.91	0	0.00	11.80	40	3,484	1.15%
2020/10/15	1	11.55	21.1	11.78	11.95	-20.1	3,391	-0.59%
2020/10/14	0	0.00	7	11.09	11.00	-7	3,170	-0.22%
2020/10/08	0	0.00	4	10.95	10.95	-4	3,241	-0.12%
2020/10/06	0	0.00	2	10.80	10.70	-2	3,361	-0.06%
2020/10/05	0	0.00	2	10.60	10.60	-2	3,403	-0.06%
2020/09/30	0	0.00	1	10.10	10.20	-1	3,412	-0.03%
2020/09/29	5	10.35	0	0.00	10.20	5	3,442	0.15%
2020/09/25	4	10.20	0	0.00	10.15	4	3,570	0.11%
2020/09/24	4	10.50	0	0.00	10.50	4	3,693	0.11%
2020/09/22	4	10.80	0	0.00	10.95	4	3,808	0.11%
2020/09/15	20	10.90	4	11.15	11.10	16	3,821	0.42%
2020/09/09	4	10.65	0	0.00	10.70	4	4,041	0.10%
2020/09/07	0	0.00	2	11.20	10.85	-2	4,042	-0.05%
2020/08/27	0	0.00	45	11.15	11.20	-45	4,198	-1.07%
2020/08/26	0	0.00	2	11.20	11.30	-2	4,217	-0.05%
2020/08/25	0	0.00	4	11.08	11.15	-4	4,282	-0.09%
2020/08/20	17	10.74	0	0.00	10.55	17	4,367	0.39%
2020/08/19	6	11.37	3	11.35	11.20	3	4,326	0.07%
2020/08/17	0	0.00	2	11.55	11.55	-2	4,323	-0.05%
2020/08/14	6	11.03	4	11.43	11.45	2	4,338	0.05%
2020/08/11	45	11.64	0	0.00	11.55	45	4,280	1.05%
2020/08/10	6	11.48	0	0.00	11.50	6	4,281	0.14%
2020/08/06	0	0.00	2.2	11.99	11.85	-2.2	4,269	-0.05%
2020/08/05	4	11.79	0	0.00	11.90	4	4,267	0.09%
2020/08/03	0	0.00	2	11.90	11.95	-2	4,607	-0.04%
2020/07/31	0	0.00	2	11.60	11.85	-2	4,594	-0.04%
2020/07/30	2	11.55	0	0.00	11.55	2	4,597	0.04%
2020/07/29	0	0.00	2	11.40	11.30	-2	4,619	-0.04%
2020/07/28	2	11.00	0	0.00	11.00	2	4,639	0.04%
2020/07/24	4	11.50	0	0.00	11.55	4	4,802	0.08%
2020/07/23	0	0.00	6	12.10	11.95	-6	4,778	-0.13%
2020/07/22	3	12.00	2	12.00	11.95	1	4,783	0.02%
2020/07/21	2	11.50	0	0.00	11.75	2	4,832	0.04%
2020/07/17	0	0.00	2	12.15	11.65	-2	5,064	-0.04%
2020/07/14	4	11.70	0	0.00	11.75	4	5,139	0.08%
2020/07/13	0	0.00	2.1	11.95	12.05	-2.1	5,211	-0.04%
2020/07/10	8	11.90	0	0.00	11.90	8	5,187	0.15%
2020/07/06	8	12.56	0	0.00	12.50	8	5,096	0.16%
2020/07/03	0	0.00	7	12.64	12.65	-7	5,081	-0.14%
2020/07/02	5	12.40	5	12.32	12.25	0	4,998	0.00%
2020/07/01	0	0.00	2	12.00	12.00	-2	4,900	-0.04%
2020/06/29	2	11.55	0	0.00	11.70	2	4,973	0.04%
2020/06/22	0	0.00	4	12.10	11.90	-4	5,021	-0.08%
2020/06/19	6	11.80	2	12.00	11.90	4	5,021	0.08%
2020/06/18	0	0.00	13	12.19	12.35	-13	4,862	-0.27%
2020/06/17	0	0.00	2	11.90	11.80	-2	4,782	-0.04%
2020/06/16	2	11.80	2	11.80	11.80	0	4,799	0.00%
2020/06/15	4	11.40	0	0.00	11.40	4	4,795	0.08%
2020/06/12	5	11.29	0	0.00	11.40	5	4,819	0.10%
2020/06/11	4	11.60	0	0.00	11.70	4	4,832	0.08%
2020/06/09	6	11.90	0	0.00	12.10	6	4,890	0.12%
2020/06/08	0	0.00	2	12.50	12.20	-2	4,926	-0.04%
2020/06/05	0	0.00	3	12.27	12.30	-3	4,906	-0.06%
2020/06/01	0	0.00	2	12.25	12.10	-2	4,924	-0.04%
2020/05/28	0	0.00	2	12.10	11.75	-2	4,826	-0.04%
2020/05/26	0	0.00	6	11.85	11.70	-6	4,782	-0.13%
2020/05/22	0	0.00	1	11.40	11.55	-1	4,804	-0.02%
2020/05/20	3	11.28	0.3	11.20	11.20	2.7	4,760	0.06%
2020/05/19	0	0.00	2	11.40	11.30	-2	4,741	-0.04%
2020/05/15	8	11.49	0	0.00	11.50	8	4,732	0.17%
2020/05/14	8	11.80	0	0.00	11.70	8	4,704	0.17%
2020/05/13	8	12.00	0	0.00	12.10	8	4,681	0.17%
2020/05/12	10	12.28	0	0.00	12.15	10	4,672	0.21%
2020/05/11	0	0.00	5	12.40	12.40	-5	4,636	-0.11%
2020/05/08	11	12.66	19	12.64	12.60	-8	4,567	-0.18%
2020/05/06	7	11.79	0	0.00	11.75	7	4,292	0.16%
2020/05/04	8	11.90	60	11.95	12.00	-52	4,298	-1.21%
2020/04/30	65	12.40	5	12.32	12.35	60	4,270	1.40%
2020/04/29	0	0.00	8	12.46	12.25	-8	4,229	-0.19%
2020/04/27	0	0.00	2	12.00	12.00	-2	4,184	-0.05%
2020/04/24	11	11.96	0	0.00	11.90	11	4,223	0.26%
2020/04/23	1	11.90	31	11.88	12.25	-30	4,130	-0.73%
2020/04/22	0	0.00	6.8	11.14	11.15	-6.8	3,913	-0.17%
2020/04/21	18	10.97	0	0.00	10.85	18	3,895	0.46%
2020/04/20	10	11.35	0	0.00	11.45	10	3,862	0.26%
2020/04/17	0	0.00	6	11.90	11.35	-6	3,884	-0.15%
2020/04/16	0	0.00	1	11.20	11.30	-1	3,743	-0.03%
2020/04/15	0	0.00	10	10.78	10.80	-10	3,609	-0.28%
2020/04/09	0.8	10.40	7	10.62	10.35	-6.2	3,620	-0.17%
2020/04/08	0	0.00	6	10.45	10.50	-6	3,707	-0.16%
2020/04/07	1	10.20	16	10.16	10.25	-15	3,657	-0.41%
2020/04/06	0	0.00	2	9.81	9.84	-2	3,575	-0.06%
2020/03/31	10	9.95	8	9.94	9.69	2	3,542	0.06%
2020/03/30	14	9.19	4	9.45	9.48	10	3,417	0.29%
2020/03/27	6	9.50	2	9.85	9.42	4	3,426	0.12%
2020/03/26	0	0.00	6	9.76	9.53	-6	3,439	-0.18%
2020/03/25	0	0.00	8	9.40	9.56	-8	3,470	-0.23%
2020/03/24	1	8.94	96	8.90	8.91	-95	3,419	-2.78%
2020/03/23	10	8.40	0	0.00	8.34	10	3,406	0.29%
2020/03/20	0	0.00	13	8.64	8.81	-13	3,384	-0.38%
2020/03/19	115	8.04	0	0.00	8.01	115	3,359	3.42%	大買/鉅額交易
2020/03/18	6	9.00	0	0.00	8.90	6	3,326	0.18%
2020/03/17	10	9.00	28	9.02	8.90	-18	3,297	-0.55%
2020/03/16	34	9.93	2	10.50	9.82	32	3,292	0.97%
2020/03/13	36	10.12	10	10.08	10.20	26	3,247	0.80%
2020/03/12	172	11.21	22	11.15	11.15	150	3,170	4.73%	大買/鉅額交易
2020/03/11	0	0.00	2	12.65	12.15	-2	3,241	-0.06%
2020/03/10	8	12.06	2	12.50	12.35	6	3,230	0.19%
2020/03/09	22	12.80	0	0.00	12.35	22	3,264	0.67%
2020/03/05	2	13.50	15	13.47	13.40	-13	3,257	-0.40%
2020/03/04	0	0.00	1.1	12.89	12.80	-1.1	3,125	-0.04%
2020/03/03	0	0.00	2	13.00	12.90	-2	3,140	-0.06%
2020/03/02	4	12.30	4	12.70	12.75	0	3,202	0.00%
2020/02/27	2	12.95	0	0.00	12.80	2	3,187	0.06%
2020/02/26	1	13.05	0	0.00	13.15	1	3,173	0.03%
2020/02/24	10	12.80	0	0.00	12.95	10	3,111	0.32%
2020/02/20	0	0.00	0.4	13.15	13.20	-0.4	3,233	-0.01%
2020/02/19	0	0.00	0	13.20	13.25	0	3,295	0.00%
2020/02/18	6	13.05	0	0.00	13.05	6	3,342	0.18%
2020/02/14	0	0.00	2	13.35	13.35	-2	3,417	-0.06%
2020/02/13	0	0.00	2	13.60	13.30	-2	3,428	-0.06%
2020/02/11	2	13.25	0	0.00	13.20	2	3,486	0.06%
2020/02/10	4	13.00	0	0.00	13.15	4	3,529	0.11%
2020/02/07	6	13.25	0	0.00	13.25	6	3,620	0.17%
2020/02/05	2	13.50	16	13.28	13.40	-14	3,642	-0.38%
2020/02/04	0	0.00	6	12.73	12.80	-6	3,548	-0.17%
2020/02/03	14	12.31	0	0.00	12.25	14	3,550	0.39%
2020/01/31	8	13.08	0	0.00	13.10	8	3,493	0.23%
2020/01/30	24	13.58	0	0.00	13.50	24	3,452	0.70%
2020/01/20	5	15.35	4	15.50	14.95	1	3,383	0.03%
2020/01/17	0	0.00	4	15.35	15.35	-4	3,311	-0.12%
2020/01/15	0	0.00	3	15.15	15.15	-3	3,290	-0.09%
2020/01/14	10	15.00	2	15.10	15.00	8	3,276	0.24%
2020/01/13	26	14.95	6	15.27	15.30	20	3,257	0.61%
2020/01/10	10	15.05	3	15.10	14.85	7	3,281	0.21%
2020/01/08	7	14.56	2	14.95	14.75	5	3,299	0.15%
2020/01/07	0	0.00	6	14.65	14.60	-6	3,265	-0.18%
2020/01/06	1	14.85	0	0.00	14.75	1	3,359	0.03%
2020/01/03	71	15.18	0	0.00	15.00	71	3,601	1.97%
2020/01/02	8	15.48	1	15.15	15.25	7	3,583	0.20%
2019/12/31	1	14.85	1	15.00	14.85	0	3,471	0.00%
2019/12/27	0	0.00	10	15.15	15.00	-10	3,526	-0.28%
2019/12/26	0	0.00	2	15.23	15.10	-2	3,525	-0.06%
2019/12/23	3	15.32	3	15.30	15.25	0	3,724	0.00%
2019/12/20	5	15.27	0	0.00	15.20	5	3,719	0.13%
2019/12/16	0	0.00	3	14.85	15.10	-3	3,997	-0.08%
2019/12/13	2	14.68	3	14.62	14.60	-1	4,080	-0.02%
2019/12/12	1	14.85	3	14.85	14.80	-2	4,131	-0.05%
2019/12/11	4	14.93	0	0.00	14.80	4	4,231	0.09%
2019/12/10	0	0.00	22	15.10	15.10	-22	4,584	-0.48%
2019/12/09	0	0.00	4	15.20	15.10	-4	4,619	-0.09%
2019/12/06	11	15.24	10	15.20	15.20	1	4,706	0.02%
2019/12/04	0	0.00	1	16.00	15.80	-1	4,646	-0.02%
2019/12/02	0	0.00	10	15.22	15.30	-10	4,675	-0.21%
2019/11/27	0	0.00	0.2	16.00	16.10	-0.2	5,212	0.00%
2019/11/26	1	15.85	0	0.00	15.75	1	5,583	0.02%
2019/11/25	1	15.95	0	0.00	15.80	1	5,775	0.02%
2019/11/21	1	15.85	0	0.00	15.90	1	6,097	0.02%
2019/11/19	0	0.00	5	16.00	16.00	-5	6,519	-0.08%
2019/11/18	0	0.00	3	15.70	15.75	-3	6,606	-0.05%
2019/11/15	2	15.10	0	0.00	15.30	2	6,786	0.03%
2019/11/14	2	14.85	0	0.00	14.95	2	7,293	0.03%
2019/11/13	2	15.20	21	15.05	15.10	-19	7,387	-0.26%
2019/11/11	20	14.75	2	14.90	14.55	18	7,736	0.23%
2019/11/06	12	15.34	1	15.40	15.25	11	8,107	0.14%
2019/11/05	1	16.10	3	15.97	16.05	-2	8,027	-0.02%
2019/11/04	1	16.10	4	16.25	16.10	-3	8,057	-0.04%
2019/11/01	2	16.23	0	0.00	16.20	2	8,226	0.02%
2019/10/31	2	16.40	0	0.00	16.40	2	8,334	0.02%
2019/10/29	1	16.15	0	0.00	16.15	1	8,328	0.01%
2019/10/24	0	0.00	5	16.35	16.35	-5	8,454	-0.06%
2019/10/22	0	0.00	2	16.15	16.05	-2	8,679	-0.02%
2019/10/21	1	16.05	0	0.00	16.05	1	8,711	0.01%
2019/10/16	0	0.00	0.7	16.00	15.95	-0.7	8,778	-0.01%
2019/10/14	2	16.25	0	0.00	15.95	2	8,814	0.02%
2019/10/09	13	16.04	0	0.00	16.00	13	8,838	0.15%
2019/10/08	1	17.35	0	0.00	17.30	1	8,714	0.01%
2019/10/02	2	17.45	5	17.40	17.45	-3	9,082	-0.03%
2019/09/27	0	0.00	10	17.70	17.40	-10	9,028	-0.11%
2019/09/26	2	18.28	0	0.00	18.00	2	8,932	0.02%
2019/09/25	1	18.15	2	18.20	18.15	-1	8,918	-0.01%
2019/09/24	13	18.72	0	0.00	18.30	13	8,980	0.14%
2019/09/23	0	0.00	5	18.59	18.75	-5	8,829	-0.06%
2019/09/20	4	18.30	3	18.40	18.30	1	8,741	0.01%
2019/09/18	3	18.95	0	0.00	18.55	3	8,635	0.03%
2019/09/17	5	18.20	22.5	18.22	18.65	-17.5	8,533	-0.20%
2019/09/16	25	18.53	0	0.00	18.20	25	8,473	0.30%
2019/09/12	28	18.80	11	19.08	18.65	17	8,453	0.20%
2019/09/11	2	18.20	0	0.00	18.25	2	8,047	0.02%
2019/09/09	0	0.00	8	18.29	18.40	-8	7,886	-0.10%
2019/09/05	1	18.20	2	18.20	18.20	-1	7,801	-0.01%
2019/09/04	4	18.28	2	18.15	18.20	2	7,761	0.03%
2019/09/03	3	18.37	1.1	18.32	18.10	1.9	7,700	0.02%
2019/08/30	50	18.84	10	18.82	18.55	40	7,474	0.54%
2019/08/29	4	19.08	20	18.68	19.00	-16	7,108	-0.23%
2019/08/23	0	0.00	5	18.59	18.45	-5	6,118	-0.08%
2019/08/22	0	0.00	68.5	18.10	18.15	-68.5	5,847	-1.17%
2019/08/21	0	0.00	15	18.00	17.95	-15	5,674	-0.26%
2019/08/20	5	17.76	0	0.00	17.65	5	5,477	0.09%
2019/08/19	14	17.61	32.7	17.74	17.80	-18.7	5,252	-0.36%
2019/08/15	0	0.00	5	17.00	17.00	-5	4,869	-0.10%
2019/08/14	0	0.00	1	16.85	16.85	-1	4,660	-0.02%
2019/08/13	1	16.45	3	16.50	16.50	-2	4,530	-0.04%
2019/08/12	0	0.00	1	16.70	16.25	-1	4,451	-0.02%
2019/08/08	0	0.00	7	16.10	16.20	-7	4,229	-0.17%
2019/08/06	0	0.00	1	15.00	15.25	-1	4,157	-0.02%
2019/08/05	1	16.15	6	16.48	15.55	-5	4,153	-0.12%
2019/08/02	0	0.00	0.1	15.80	15.90	-0.1	4,055	0.00%
2019/07/31	0	0.00	0.4	15.50	15.55	-0.4	3,983	-0.01%
2019/07/30	0	0.00	5	15.60	15.60	-5	3,978	-0.13%
2019/07/29	0	0.00	5	16.00	16.10	-5	3,930	-0.13%
2019/07/25	0	0.00	10	16.00	15.70	-10	3,794	-0.26%
2019/07/22	0	0.00	5.2	15.60	15.60	-5.2	3,567	-0.15%
2019/07/19	0	0.00	5	15.50	15.60	-5	3,657	-0.14%
2019/07/17	1	15.30	0	0.00	15.35	1	3,608	0.03%
2019/07/16	0	0.00	5	15.55	15.50	-5	3,690	-0.14%
2019/07/15	5	15.95	0.2	15.50	15.55	4.8	3,692	0.13%
2019/07/11	0	0.00	6	15.44	15.35	-6	3,594	-0.17%
2019/07/10	0	0.00	4	15.05	14.85	-4	3,475	-0.12%
2019/07/09	13	14.95	6	14.88	14.90	7	3,498	0.20%
2019/07/08	0	0.00	5	14.45	14.45	-5	3,582	-0.14%
2019/07/05	0	0.00	2	14.30	14.40	-2	3,769	-0.05%
2019/07/02	2	14.63	0	0.00	14.65	2	4,427	0.05%
2019/07/01	2	14.75	0.1	14.80	14.90	1.9	4,471	0.04%
2019/06/28	2	14.45	0	0.00	14.30	2	4,444	0.04%
2019/06/21	0	0.00	14	14.53	14.40	-14	5,351	-0.26%
2019/06/19	2	14.35	0	0.00	14.45	2	5,482	0.04%
2019/06/03	0	0.00	1	14.30	14.50	-1	6,384	-0.02%
2019/05/31	0	0.00	2	14.55	14.45	-2	6,390	-0.03%
2019/05/23	3	14.25	1	14.25	13.85	2	6,603	0.03%
2019/05/22	0	0.00	8	14.10	14.20	-8	6,318	-0.13%
2019/05/17	10	13.93	0	0.00	13.60	10	6,368	0.16%
2019/05/15	0	0.00	10	13.95	14.15	-10	6,486	-0.15%
2019/05/14	10	13.25	0	0.00	13.80	10	6,587	0.15%
2019/05/08	0.1	15.25	0	0.00	15.25	0.1	6,385	0.00%
2019/05/03	0	0.00	5	15.90	15.95	-5	6,356	-0.08%
2019/05/02	0	0.00	5	15.80	15.70	-5	6,340	-0.08%
2019/04/29	5	15.70	0	0.00	15.60	5	6,337	0.08%
2019/04/25	2	15.70	0	0.00	16.00	2	6,249	0.03%
2019/04/22	1	17.10	1	17.15	17.05	0	6,054	0.00%
2019/04/18	0	0.00	6	16.30	16.30	-6	5,908	-0.10%
2019/04/16	0	0.00	1	16.30	16.35	-1	5,718	-0.02%
2019/04/15	1	15.95	1	16.45	16.30	0	5,664	0.00%
2019/04/12	1	16.20	2	15.85	15.85	-1	5,538	-0.02%
2019/04/10	14	17.50	0	0.00	17.50	14	5,064	0.28%
2019/04/08	0	0.00	3	16.40	16.50	-3	4,518	-0.07%
2019/04/03	0	0.00	2	16.15	16.10	-2	4,359	-0.05%
2019/04/01	2	15.95	2	16.40	15.80	0	4,216	0.00%
2019/03/29	4	15.85	3	16.58	15.90	1	4,027	0.02%
2019/03/28	0.3	16.10	6	16.40	16.20	-5.7	3,821	-0.15%
2019/03/26	0	0.00	5.1	16.13	16.10	-5.1	3,533	-0.14%
2019/03/25	0	0.00	6	15.53	15.05	-6	3,254	-0.18%
2019/03/22	13	14.62	0	0.00	14.50	13	3,050	0.43%
2019/03/21	3	14.73	0	0.00	14.70	3	3,007	0.10%
2019/03/18	4	14.95	2	14.90	14.90	2	2,952	0.07%
2019/03/15	5	14.96	13	15.18	14.95	-8	2,834	-0.28%
2019/03/13	12	14.30	30	14.20	14.25	-18	2,503	-0.72%
2019/03/12	30	14.40	2	14.55	14.55	28	2,503	1.12%
2019/03/11	2	13.95	0	0.00	13.90	2	2,460	0.08%
2019/02/26	2	14.15	0	0.00	14.10	2	2,496	0.08%
2019/02/18	0	0.00	2	13.60	13.60	-2	2,382	-0.08%
2019/02/15	0	0.00	3	14.02	14.00	-3	2,337	-0.13%
2019/02/14	0	0.00	1	13.60	13.60	-1	2,240	-0.04%
2019/02/13	1	14.15	4.6	13.86	13.70	-3.6	2,261	-0.16%
2019/02/12	2	13.15	0	0.00	13.60	2	2,123	0.09%
2019/01/17	0	0.00	0.3	12.20	12.25	-0.3	2,626	-0.01%
2019/01/15	0.6	12.25	0	0.00	12.25	0.6	2,947	0.02%
2019/01/11	0	0.00	0.4	12.50	12.70	-0.4	3,224	-0.01%
2018/12/10	0	0.00	5	12.20	12.20	-5	6,097	-0.08%
2018/12/07	0	0.00	13	12.48	12.45	-13	6,105	-0.21%
2018/12/06	18	12.70	0	0.00	12.15	18	6,146	0.29%
2018/12/04	0	0.00	4.1	12.50	12.90	-4.1	6,048	-0.07%
2018/12/03	0	0.00	2.7	11.75	11.75	-2.7	5,846	-0.05%
2018/11/21	2	7.36	0	0.00	7.35	2	5,869	0.03%
2018/11/20	102	7.49	7	7.48	7.45	95	5,854	1.62%	大買/
2018/11/19	2	7.60	17	7.61	7.63	-15	5,854	-0.26%
2018/11/16	0	0.00	4	7.55	7.56	-4	5,848	-0.07%
2018/11/15	24	7.37	0	0.00	7.40	24	5,877	0.41%
2018/11/13	2	7.41	2	7.58	7.62	0	5,840	0.00%
2018/11/12	24	7.77	0	0.00	7.80	24	5,870	0.41%
2018/11/08	3	8.02	14	7.96	7.80	-11	5,924	-0.19%
2018/11/07	2	7.84	35	7.84	7.90	-33	5,917	-0.56%
2018/11/06	34	8.15	0	0.00	7.90	34	5,979	0.57%
2018/11/02	0	0.00	2	7.22	7.13	-2	5,968	-0.03%
2018/10/31	2	7.00	5	7.02	7.00	-3	6,138	-0.05%
2018/10/30	20	6.76	0	0.00	6.77	20	6,229	0.32%
2018/10/26	0	0.00	9	6.76	6.88	-9	6,212	-0.14%
2018/10/25	14	6.89	3	7.01	6.88	11	6,157	0.18%
2018/10/19	2	7.99	0	0.00	7.99	2	5,926	0.03%
2018/10/17	0	0.00	0.2	8.67	8.62	-0.2	5,781	0.00%
2018/10/16	4	8.76	3	8.84	8.74	1	5,819	0.02%
2018/10/15	0	0.00	42	8.28	8.68	-42	5,795	-0.72%
2018/10/12	5	8.52	33	8.40	8.65	-28	5,787	-0.48%
2018/10/11	90	8.98	5	8.98	8.98	85	5,742	1.48%
2018/10/08	24	10.19	0	0.00	10.30	24	6,220	0.39%
2018/10/05	40	11.10	53	10.88	10.70	-13	6,270	-0.21%
2018/10/04	43	11.63	106	11.53	11.30	-63	6,077	-1.04%	大賣/
2018/10/03	105	12.29	3	12.32	12.00	102	5,960	1.71%	大買/鉅額交易
2018/10/02	8	11.74	53	12.04	12.50	-45	5,819	-0.77%
2018/10/01	40	11.45	50	11.65	11.50	-10	5,625	-0.18%
2018/09/28	40	11.31	56	11.46	11.20	-16	5,497	-0.29%
2018/09/27	104	11.33	42	11.67	11.40	62	5,304	1.17%	大買/
2018/09/26	0	0.00	3	11.28	11.30	-3	4,790	-0.06%
2018/09/25	5	10.30	2	10.45	10.30	3	4,541	0.07%
2018/09/19	7	10.04	0	0.00	10.00	7	4,598	0.15%
2018/09/17	2	10.50	0	0.00	10.45	2	4,633	0.04%
2018/09/14	0	0.00	2	10.70	10.60	-2	4,725	-0.04%
2018/09/13	0	0.00	2	10.05	10.00	-2	4,686	-0.04%
2018/09/12	2	9.85	0	0.00	9.93	2	4,707	0.04%
2018/09/11	0	0.00	2	10.00	10.10	-2	4,723	-0.04%
2018/09/05	7	9.68	2	9.95	9.67	5	4,828	0.10%
2018/09/04	0	0.00	5	10.05	9.99	-5	4,847	-0.10%
2018/08/31	3	10.40	0	0.00	10.35	3	5,074	0.06%
2018/08/29	5	10.25	5	10.20	10.20	0	5,333	0.00%
2018/08/28	0	0.00	2	10.40	10.35	-2	5,480	-0.04%
2018/08/24	0	0.00	15	10.10	10.15	-15	6,040	-0.25%
2018/08/22	0	0.00	20	10.18	10.40	-20	6,594	-0.30%
2018/08/20	0	0.00	10	10.35	10.25	-10	6,635	-0.15%
2018/08/15	5	10.25	0	0.00	10.20	5	6,551	0.08%
2018/08/13	1	10.65	0	0.00	10.45	1	6,475	0.02%
2018/08/08	5	10.45	0	0.00	11.05	5	6,357	0.08%
2018/08/03	19	10.06	0.1	10.00	10.10	18.9	5,991	0.32%
2018/08/01	0	0.00	1	10.30	10.30	-1	5,936	-0.02%
2018/07/30	0	0.00	35	10.25	10.25	-35	5,907	-0.59%
2018/07/24	1	10.20	0	0.00	10.30	1	5,821	0.02%
2018/07/23	17	10.20	0	0.00	10.20	17	5,801	0.29%
2018/07/20	0	0.00	2	10.65	10.65	-2	5,735	-0.03%
2018/07/19	3	10.60	8	10.57	10.70	-5	5,692	-0.09%
2018/07/18	8	11.21	11	11.23	11.05	-3	5,578	-0.05%
2018/07/17	9	11.84	5	11.84	11.65	4	5,430	0.07%
2018/07/16	12	11.88	18	11.74	11.90	-6	5,096	-0.12%
2018/07/13	13	11.10	12.9	11.13	10.85	0.1	4,651	0.00%
2018/07/11	0	0.00	25	10.82	10.80	-25	4,484	-0.56%
2018/07/09	0	0.00	2	10.70	10.80	-2	4,279	-0.05%
2018/07/03	0	0.00	3	10.00	9.95	-3	4,044	-0.07%
2018/06/29	3	10.33	0	0.00	10.15	3	3,924	0.08%
2018/06/26	5	9.99	10	9.99	10.05	-5	3,780	-0.13%
2018/06/25	4	10.55	2	10.40	10.35	2	3,702	0.05%
2018/06/20	5	9.40	1	9.60	9.55	4	3,422	0.12%
2018/06/15	0	0.00	7	9.76	9.77	-7	3,363	-0.21%
2018/06/13	30	10.09	0	0.00	10.00	30	3,319	0.90%
2018/06/11	13	9.93	0	0.00	9.90	13	3,108	0.42%
2018/06/08	2	10.10	0	0.00	10.10	2	2,953	0.07%
2018/06/07	0	0.00	3	11.23	10.60	-3	2,794	-0.11%
2018/06/06	0	0.00	10	10.30	10.40	-10	2,613	-0.38%
2018/06/05	0	0.00	60	11.10	10.70	-60	2,513	-2.39%
2018/06/04	2	10.10	1	10.10	11.15	1	2,354	0.04%
2018/06/01	1	10.55	0	0.00	10.25	1	2,057	0.05%
2018/05/31	57	10.50	19	10.50	10.50	38	1,723	2.20%
2018/05/30	3	9.54	1	9.01	9.55	2	1,379	0.14%
2018/05/29	47	8.69	5	8.68	8.69	42	1,125	3.73%
2018/05/28	17	7.90	0	0.00	7.90	17	1,017	1.67%
2018/05/25	1	7.75	0	0.00	7.74	1	999	0.10%
2018/05/21	2	8.00	0	0.00	7.95	2	1,001	0.20%
2018/05/18	1	7.99	0	0.00	7.88	1	991	0.10%
2018/05/17	40	7.59	0	0.00	7.84	40	1,001	3.99%
2018/05/16	0	0.00	1	7.41	7.66	-1	971	-0.10%
2018/04/19	5	8.59	0	0.00	8.57	5	1,022	0.49%
2018/04/11	2	8.84	0	0.00	8.94	2	1,068	0.19%
2018/04/10	0	0.00	2	9.01	9.01	-2	1,053	-0.19%
2018/04/09	0	0.00	30	8.74	8.74	-30	1,023	-2.93%
2018/03/20	5	9.24	0	0.00	9.28	5	1,100	0.45%
2018/03/09	6	8.90	0	0.00	8.92	6	1,099	0.55%
2018/03/08	2	8.82	0	0.00	8.80	2	1,109	0.18%
2018/02/22	0	0.00	2	8.33	8.72	-2	2,088	-0.10%
2018/02/12	1	8.20	0	0.00	8.20	1	2,261	0.04%
2018/02/05	1	8.98	0	0.00	9.02	1	2,231	0.04%
2018/02/02	0	0.00	0.7	9.06	9.11	-0.7	2,229	-0.03%
2018/01/26	2	9.20	0	0.00	9.22	2	2,226	0.09%
2018/01/25	0	0.00	2	9.39	9.30	-2	2,244	-0.09%
2018/01/24	1	9.17	0	0.00	9.24	1	2,274	0.04%
2018/01/22	0	0.00	2	9.16	9.13	-2	2,274	-0.09%
2018/01/19	2	9.21	0	0.00	9.19	2	2,298	0.09%
2018/01/18	0	0.00	19	9.30	9.28	-19	2,288	-0.83%
2018/01/15	2	9.20	0	0.00	9.18	2	2,269	0.09%
2018/01/11	2	9.20	0	0.00	9.30	2	2,250	0.09%
2018/01/10	1	9.21	0	0.00	9.19	1	2,243	0.04%