華泰 (2329)-元富-松德券商分點個股進出

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
36.20
漲跌
▲1.15
漲幅
+3.28%
成交量
9,352張
產業
上市半導體類股
611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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/12/03	16.8	37.34	8	36.88	36.20	8.8	5,023	0.17%
2024/12/02	3	35.80	1.1	35.78	35.05	1.9	4,901	0.04%
2024/11/29	1.1	35.55	0	0.00	35.60	1.1	4,900	0.02%
2024/11/28	0	0.00	1.3	35.28	35.15	-1.3	4,920	-0.03%
2024/11/27	3	35.67	3	36.05	35.50	0	4,927	0.00%
2024/11/26	1.3	37.06	8.9	36.97	36.70	-7.6	4,923	-0.15%
2024/11/25	12.9	37.50	2	37.47	37.00	10.9	4,909	0.22%
2024/11/22	2	36.83	1.1	36.74	36.55	0.9	4,888	0.02%
2024/11/21	9.1	36.33	21.7	36.54	36.55	-12.5	4,893	-0.26%
2024/11/20	10.2	37.64	21.5	37.04	36.60	-11.4	4,876	-0.23%
2024/11/19	34	37.75	16.6	38.01	38.30	17.4	4,752	0.37%
2024/11/18	2.4	35.79	3.5	35.85	35.80	-1.1	4,481	-0.02%
2024/11/15	2.7	35.54	0.7	35.79	35.20	2.1	4,425	0.05%
2024/11/14	0.7	36.00	1	35.88	34.60	-0.4	4,421	-0.01%
2024/11/13	1.2	36.23	1	35.80	35.85	0.2	4,373	0.01%
2024/11/12	4	36.34	4.1	36.70	36.30	-0.1	4,374	0.00%
2024/11/11	5.9	37.01	3	37.45	37.30	2.9	4,364	0.07%
2024/11/08	15	37.75	0	0.00	37.10	15	4,387	0.34%
2024/11/07	0	0.00	0.2	37.53	37.80	-0.2	4,432	0.00%
2024/11/06	0.2	37.30	1.4	37.73	37.40	-1.2	4,517	-0.03%
2024/11/05	0.4	37.65	1.3	37.46	37.10	-0.9	4,613	-0.02%
2024/11/04	2.2	37.74	1.5	38.90	37.15	0.7	4,770	0.01%
2024/11/01	2.8	38.72	8.9	37.37	39.90	-6.1	4,621	-0.13%
2024/10/30	3	39.82	0	40.25	39.00	2.9	4,537	0.06%
2024/10/29	0.1	40.95	1.3	40.97	40.75	-1.2	4,471	-0.03%
2024/10/28	7.3	41.85	0	0.00	41.75	7.3	4,445	0.17%
2024/10/25	6.2	42.97	4.4	43.30	42.75	1.8	4,449	0.04%
2024/10/24	15.4	44.50	36.8	44.50	44.15	-21.5	4,358	-0.49%
2024/10/23	127.8	45.81	143.2	46.06	45.90	-15.4	4,166	-0.37%	大買/大賣/
2024/10/22	21.9	41.92	39.6	42.38	43.60	-17.7	3,372	-0.53%
2024/10/21	8.6	39.46	1	39.65	39.65	7.6	3,168	0.24%
2024/10/16	3	38.25	1.5	38.42	38.15	1.5	3,305	0.05%
2024/10/15	1.5	39.26	1.8	39.15	38.75	-0.3	3,326	-0.01%
2024/10/14	1	38.53	0.4	38.86	38.60	0.6	3,379	0.02%
2024/10/11	1.3	38.39	0.2	38.53	38.20	1.1	3,426	0.03%
2024/10/09	0.2	39.55	11	38.29	38.25	-10.8	3,480	-0.31%
2024/10/07	0	0.00	0.3	39.67	39.85	-0.3	3,558	-0.01%
2024/10/04	5.3	39.62	1	39.50	39.50	4.3	3,649	0.12%
2024/10/01	1	40.40	0.1	40.70	40.40	1	3,756	0.03%
2024/09/30	1.1	40.25	4	40.40	40.25	-2.9	3,840	-0.08%
2024/09/27	5	41.35	2	41.00	40.90	3	3,840	0.08%
2024/09/26	5	40.45	0	0.00	40.00	5	3,878	0.13%
2024/09/25	16	41.03	3.1	40.60	40.75	12.9	3,897	0.33%
2024/09/24	0	0.00	1.9	39.00	39.10	-1.9	3,834	-0.05%
2024/09/23	1.9	39.26	0.6	39.43	39.10	1.3	3,877	0.03%
2024/09/20	0.6	39.50	5	39.28	39.15	-4.4	3,933	-0.11%
2024/09/19	0.1	38.79	4	39.00	39.25	-4	3,995	-0.10%
2024/09/18	1	39.20	1	39.16	38.80	0	4,087	0.00%
2024/09/16	3.5	39.54	1.4	39.60	39.30	2.1	4,540	0.05%
2024/09/13	6	39.11	5.7	39.07	39.00	0.2	4,692	0.00%
2024/09/12	11.9	38.85	3	39.00	38.90	8.9	4,711	0.19%
2024/09/11	0.8	37.00	0.2	36.95	36.75	0.6	4,702	0.01%
2024/09/10	0.2	36.70	2.5	37.19	36.70	-2.3	4,796	-0.05%
2024/09/09	1.2	37.53	1.3	37.70	37.85	-0.1	4,931	0.00%
2024/09/06	0.6	37.79	1.9	38.08	38.20	-1.3	4,962	-0.03%
2024/09/05	2	38.65	0	0.00	37.35	2	4,991	0.04%
2024/09/04	6	38.15	0.5	39.50	38.05	5.5	5,070	0.11%
2024/09/03	0.5	41.64	0.8	41.60	40.65	-0.3	5,245	-0.01%
2024/09/02	0.8	42.00	2.6	42.04	41.60	-1.8	5,358	-0.03%
2024/08/30	2.6	42.07	1	41.83	41.95	1.5	5,422	0.03%
2024/08/29	1	41.05	0	0.00	41.50	1	5,517	0.02%
2024/08/27	0	0.00	3.2	42.08	42.10	-3.2	5,765	-0.06%
2024/08/26	6.2	42.83	2.1	43.04	42.10	4.2	5,946	0.07%
2024/08/23	0.1	41.90	6.5	41.80	42.20	-6.5	6,003	-0.11%
2024/08/22	4.4	42.87	1.8	42.72	42.60	2.6	6,037	0.04%
2024/08/21	0.9	42.60	1.1	42.61	42.55	-0.2	6,099	0.00%
2024/08/20	4.1	43.20	0	0.00	43.00	4.1	6,134	0.07%
2024/08/19	0.2	43.00	0.5	42.91	42.75	-0.3	6,196	0.00%
2024/08/16	12.5	43.27	1.2	43.25	42.90	11.3	6,292	0.18%
2024/08/15	2.4	43.21	4.2	43.12	42.55	-1.8	6,490	-0.03%
2024/08/14	0.3	43.51	0	0.00	43.30	0.3	6,674	0.00%
2024/08/13	2	42.92	4.9	42.88	42.85	-2.9	6,774	-0.04%
2024/08/12	7	42.51	2	43.14	43.15	5	7,013	0.07%
2024/08/09	1	42.80	11	42.57	42.00	-10	7,017	-0.14%
2024/08/08	11.9	42.01	1	41.30	41.30	10.9	6,971	0.16%
2024/08/07	14.9	42.33	14	44.05	44.15	0.9	6,896	0.01%
2024/08/06	0	0.00	22.1	39.43	40.15	-22.1	6,855	-0.32%
2024/08/05	2.1	42.66	10.4	42.51	42.35	-8.3	6,740	-0.12%
2024/08/02	1	47.40	0	0.00	47.05	1	6,772	0.01%
2024/08/01	0.4	49.36	4	49.59	49.60	-3.5	6,807	-0.05%
2024/07/31	4	48.24	5.9	48.24	48.00	-1.9	6,861	-0.03%
2024/07/30	11.9	48.06	7.9	47.79	48.70	4	6,915	0.06%
2024/07/29	1.9	48.88	8.7	49.29	47.85	-6.8	6,968	-0.10%
2024/07/26	2.2	49.63	0	0.00	49.40	2.2	6,993	0.03%
2024/07/22	8.5	50.87	1.2	51.98	50.70	7.3	7,298	0.10%
2024/07/19	4	52.73	0	52.80	52.20	4	7,369	0.05%
2024/07/18	9	53.84	5	54.60	54.00	4	7,517	0.05%
2024/07/17	6.1	55.60	2.2	55.55	55.70	3.9	7,590	0.05%
2024/07/16	1	55.70	0.9	55.92	56.10	0.1	8,098	0.00%
2024/07/15	3	56.50	2.7	56.60	55.40	0.3	8,422	0.00%
2024/07/12	2.7	56.14	6	56.10	56.30	-3.3	9,000	-0.04%
2024/07/11	10	55.79	1.9	56.02	55.80	8.1	9,503	0.08%
2024/07/10	5.9	55.38	0.1	55.70	55.30	5.8	9,790	0.06%
2024/07/09	4	56.05	5.6	55.97	55.80	-1.6	9,973	-0.02%
2024/07/08	4.1	57.69	5.1	56.74	56.60	-1	10,258	-0.01%
2024/07/05	2.1	57.19	5	57.00	57.90	-2.9	11,000	-0.03%
2024/07/04	4.1	57.50	3	57.40	57.20	1.1	11,734	0.01%
2024/07/03	0	0.00	2.1	58.00	57.80	-2.1	11,832	-0.02%
2024/07/02	0.1	58.20	9.1	57.85	57.40	-9	11,961	-0.08%
2024/07/01	3	58.80	2.2	58.80	58.50	0.8	11,970	0.01%
2024/06/28	7.1	59.08	11.2	59.30	58.90	-4.1	12,002	-0.03%
2024/06/27	9	59.07	13	59.41	59.00	-4	12,061	-0.03%
2024/06/26	10	60.08	42.4	60.25	60.00	-32.4	12,086	-0.27%
2024/06/25	24	60.94	21.2	59.97	61.10	2.8	12,173	0.02%
2024/06/24	5	61.76	34	62.03	60.90	-29	12,190	-0.24%
2024/06/21	27.6	63.74	30	64.15	62.70	-2.4	12,471	-0.02%
2024/06/20	12.2	61.27	1.4	61.77	62.10	10.8	12,148	0.09%
2024/06/19	2.3	60.99	9.7	60.74	60.40	-7.4	12,361	-0.06%
2024/06/18	7.7	60.88	9.8	61.18	61.00	-2	12,565	-0.02%
2024/06/17	15.3	61.07	9	61.32	61.20	6.3	12,879	0.05%
2024/06/14	12.3	60.35	3	60.40	60.60	9.3	13,358	0.07%
2024/06/13	3	58.87	7	58.40	58.80	-4	14,223	-0.03%
2024/06/12	0	0.00	1.9	58.99	58.30	-1.9	14,470	-0.01%
2024/06/11	17	59.31	9	60.06	58.70	8	14,638	0.05%
2024/06/07	11	62.13	8.7	61.99	61.00	2.3	14,906	0.02%
2024/06/06	6.5	61.30	10.5	60.97	60.90	-4	14,901	-0.03%
2024/06/05	3.7	60.70	7.5	60.13	61.10	-3.8	15,086	-0.03%
2024/06/04	15.5	61.12	18.9	61.33	60.40	-3.4	15,689	-0.02%
2024/06/03	15.9	61.79	2.1	61.62	61.10	13.8	16,139	0.09%
2024/05/31	16	61.23	29.7	60.96	61.40	-13.7	16,457	-0.08%
2024/05/30	9.7	61.96	42	61.48	60.30	-32.4	16,753	-0.19%
2024/05/29	6.9	61.37	13.6	61.39	61.30	-6.7	17,086	-0.04%
2024/05/28	17.7	61.07	8.2	60.86	61.00	9.5	17,612	0.05%
2024/05/27	5.3	60.55	2	60.23	60.40	3.2	18,382	0.02%
2024/05/24	9	59.69	2	59.40	59.40	7	19,227	0.04%
2024/05/23	13	60.23	5.5	60.41	59.80	7.5	19,963	0.04%
2024/05/22	23.5	61.39	18.4	61.30	60.80	5.1	22,286	0.02%
2024/05/21	11.8	61.44	9.9	62.11	61.30	1.9	24,543	0.01%
2024/05/20	30.1	61.45	9.7	60.99	60.30	20.4	25,990	0.08%
2024/05/17	4.7	60.25	0	61.30	60.50	4.7	26,972	0.02%
2024/05/16	27.2	60.15	10.7	60.86	59.60	16.5	28,806	0.06%
2024/05/15	9.7	59.49	2	59.10	59.10	7.7	29,717	0.03%
2024/05/13	13	58.32	3.4	58.65	58.20	9.6	31,225	0.03%
2024/05/10	2.4	58.51	0	0.00	59.00	2.4	31,826	0.01%
2024/05/09	15	60.14	2	59.70	59.60	13	32,183	0.04%
2024/05/08	3	60.93	1.6	61.14	61.00	1.4	32,508	0.00%
2024/05/07	7.6	61.61	2	61.60	61.60	5.6	33,032	0.02%
2024/05/06	12	61.62	3.8	61.29	60.90	8.2	33,190	0.02%
2024/05/03	6.8	62.28	2	61.70	61.70	4.8	33,592	0.01%
2024/05/02	3	62.73	11.3	62.01	62.80	-8.3	34,018	-0.02%
2024/04/30	6.3	64.10	4.3	64.26	64.10	2	34,288	0.01%
2024/04/29	4.4	64.93	4.7	64.71	64.70	-0.3	34,831	0.00%
2024/04/26	10.6	63.21	7.6	63.26	62.90	3	36,360	0.01%
2024/04/25	2.6	62.48	6	62.57	62.60	-3.4	37,672	-0.01%
2024/04/24	14.1	62.56	10.6	62.45	62.50	3.5	38,074	0.01%
2024/04/23	18.6	59.60	9.9	59.63	60.10	8.7	38,862	0.02%
2024/04/22	15.9	60.74	27	62.01	58.40	-11.1	39,794	-0.03%
2024/04/19	11	65.68	123.8	66.54	64.60	-112.8	39,505	-0.29%	大賣/鉅額交易
2024/04/18	122.8	69.12	14	69.25	67.60	108.8	39,578	0.27%	大買/鉅額交易
2024/04/17	35.2	68.41	36	69.57	70.10	-0.8	39,749	0.00%
2024/04/16	20.8	65.63	13.5	66.60	63.80	7.3	39,760	0.02%
2024/04/15	7.1	68.26	8.2	67.16	68.70	-1.1	39,849	0.00%
2024/04/12	30.3	68.22	13.9	68.73	67.70	16.3	39,702	0.04%
2024/04/11	45.7	70.45	46.5	70.06	69.20	-0.8	39,507	0.00%
2024/04/10	39.2	68.55	34.3	68.76	69.70	5	38,744	0.01%
2024/04/09	11.1	65.29	2	64.90	64.80	9.1	37,946	0.02%
2024/04/08	8.1	66.22	12.2	66.55	66.30	-4.1	37,819	-0.01%
2024/04/03	3.2	65.65	7	65.71	65.20	-3.8	37,746	-0.01%
2024/04/02	8	66.04	2	65.50	65.50	6	37,755	0.02%
2024/04/01	0	66.60	17.3	66.95	66.10	-17.3	37,832	-0.05%
2024/03/29	3.3	65.63	1.8	65.71	65.60	1.5	37,807	0.00%
2024/03/28	13.8	65.93	7.5	65.89	65.40	6.2	37,812	0.02%
2024/03/27	5.5	66.19	2.1	66.39	66.40	3.4	37,778	0.01%
2024/03/26	14.1	66.41	7.8	67.25	65.90	6.3	37,839	0.02%
2024/03/25	6.3	68.88	117.4	68.70	68.20	-111.1	37,583	-0.30%	大賣/鉅額交易
2024/03/22	73.9	69.90	13.9	69.73	68.70	60.1	37,745	0.16%
2024/03/21	63.9	69.15	16.7	69.03	68.60	47.2	37,517	0.13%
2024/03/20	12.7	69.06	7	69.04	69.20	5.7	37,717	0.02%
2024/03/19	17.5	69.01	117.9	69.16	68.60	-100.4	37,982	-0.26%	大賣/
2024/03/18	138.9	68.58	32.8	69.39	71.00	106.1	37,687	0.28%	大買/鉅額交易
2024/03/15	13.8	65.67	10.4	65.40	65.00	3.5	37,075	0.01%
2024/03/14	7.7	65.13	9.3	65.01	64.90	-1.6	37,195	0.00%
2024/03/13	20.3	67.06	8.2	67.23	66.20	12.1	37,689	0.03%
2024/03/12	11	68.07	3.9	68.04	67.80	7.1	37,976	0.02%
2024/03/11	6.1	68.35	23.3	68.42	68.00	-17.2	38,606	-0.04%
2024/03/08	36.3	69.10	16.7	68.91	67.30	19.6	39,814	0.05%
2024/03/07	22.7	69.06	29.8	69.84	68.30	-7.1	41,145	-0.02%
2024/03/06	21.8	71.17	4	71.25	70.10	17.8	42,862	0.04%
2024/03/05	10	71.56	10	71.48	71.40	0	45,935	0.00%
2024/03/04	14	72.74	5	71.04	71.00	9	47,851	0.02%
2024/03/01	15	72.66	11	72.24	71.40	4	49,003	0.01%
2024/02/29	23	73.07	23	73.34	72.40	0	48,764	0.00%
2024/02/27	45.5	71.89	30.8	72.72	71.90	14.7	48,072	0.03%
2024/02/26	30.8	75.50	7	74.77	74.20	23.8	47,394	0.05%
2024/02/23	90.1	79.58	83.8	80.01	77.10	6.3	46,942	0.01%
2024/02/22	83.8	84.00	83.7	84.17	82.80	0.1	44,967	0.00%
2024/02/21	38.2	78.94	77.1	79.59	81.60	-38.9	42,907	-0.09%
2024/02/20	73	75.07	38	74.56	74.20	34.9	41,744	0.08%
2024/02/19	58.5	73.28	180.1	72.86	74.90	-121.6	42,514	-0.29%	大賣/鉅額交易
2024/02/16	174.2	76.44	76.6	75.45	77.40	97.6	41,516	0.24%	大買/
2024/02/15	43	67.91	41.4	68.84	70.40	1.6	41,053	0.00%
2024/02/05	38.9	64.49	25.5	64.58	64.00	13.4	40,532	0.03%
2024/02/02	28.5	64.74	36.8	65.14	64.60	-8.4	40,662	-0.02%
2024/02/01	18.8	64.79	17.4	64.56	64.10	1.4	41,656	0.00%
2024/01/31	43.4	63.38	38.3	63.36	63.70	5.1	43,155	0.01%
2024/01/30	29.1	62.59	30.1	62.95	63.50	-1	42,833	0.00%
2024/01/29	5.1	60.77	5	60.92	61.20	0.1	42,493	0.00%
2024/01/26	25	62.16	35.1	61.52	60.50	-10.1	42,731	-0.02%
2024/01/25	37.5	62.93	25	63.09	63.20	12.5	42,491	0.03%
2024/01/24	38.6	62.88	17.4	63.11	62.70	21.2	42,048	0.05%
2024/01/23	17.4	63.02	50.7	63.31	62.70	-33.3	41,855	-0.08%
2024/01/22	84.7	64.55	102	64.52	64.40	-17.3	41,336	-0.04%	大賣/
2024/01/19	83	62.45	79.1	62.65	62.20	3.9	39,919	0.01%
2024/01/18	29.7	59.88	12.8	60.14	58.90	16.9	38,710	0.04%
2024/01/17	70.8	60.42	65.1	60.44	59.80	5.8	38,324	0.02%
2024/01/16	104	60.28	75.9	60.87	60.30	28.1	37,521	0.07%	大買/
2024/01/15	17.8	57.84	16.7	57.97	57.90	1.1	36,513	0.00%
2024/01/12	24.7	57.00	26.3	57.19	57.40	-1.6	36,359	0.00%
2024/01/11	50.1	56.62	108.8	57.67	57.50	-58.7	35,996	-0.16%	大賣/
2024/01/10	30.8	55.31	54	54.91	55.70	-23.2	35,326	-0.07%
2024/01/09	29	53.37	4	53.73	53.50	25	34,873	0.07%
2024/01/08	2	53.55	9	53.83	53.00	-7	34,613	-0.02%
2024/01/05	9	53.68	4	54.05	54.20	5	34,721	0.01%
2024/01/04	1	53.10	0	0.00	52.50	1	34,824	0.00%
2024/01/03	1	53.20	1.4	53.66	53.30	-0.4	35,051	0.00%
2024/01/02	3.4	54.00	15.3	53.80	54.00	-12	35,501	-0.03%
2023/12/29	9.3	54.64	1.8	54.04	54.50	7.5	35,582	0.02%
2023/12/28	3.8	54.66	19	54.27	54.20	-15.2	35,657	-0.04%
2023/12/27	24.1	55.10	10.2	55.47	54.70	13.9	35,887	0.04%
2023/12/26	8.2	55.45	1.3	55.65	55.60	6.9	36,254	0.02%
2023/12/25	0.2	55.80	0	0.00	55.10	0.2	36,387	0.00%
2023/12/22	31	55.25	8	55.50	55.20	23	36,387	0.06%
2023/12/21	3	55.19	7.8	55.71	55.20	-4.9	36,415	-0.01%
2023/12/20	13.8	56.71	13.7	56.69	56.60	0.2	36,337	0.00%
2023/12/19	6.7	56.68	5.3	56.97	56.40	1.4	36,401	0.00%
2023/12/18	6.8	58.56	3.9	58.59	57.60	2.8	36,228	0.01%
2023/12/15	9.8	60.26	16.1	60.72	58.50	-6.3	36,250	-0.02%
2023/12/14	41.1	61.82	25.8	60.99	60.60	15.4	35,925	0.04%
2023/12/13	9.8	60.90	9.4	60.72	61.60	0.4	35,431	0.00%
2023/12/12	10.4	61.08	17.6	61.23	60.20	-7.3	35,312	-0.02%
2023/12/11	10.6	61.06	6.9	60.99	60.50	3.7	35,038	0.01%
2023/12/08	11.8	61.50	21.5	61.52	60.60	-9.7	34,812	-0.03%
2023/12/07	29.5	62.24	25.4	61.82	61.50	4.1	34,263	0.01%
2023/12/06	38.4	63.29	52.5	63.82	62.30	-14.1	33,966	-0.04%
2023/12/05	92.8	63.89	104.5	63.68	63.70	-11.7	33,394	-0.04%	大賣/
2023/12/04	76.6	65.57	309.3	64.61	64.90	-232.7	32,104	-0.72%	大賣/鉅額交易
2023/12/01	154	62.55	122.7	62.32	64.00	31.3	30,362	0.10%	大買/大賣/
2023/11/30	149.7	59.36	226.2	59.34	59.30	-76.5	28,309	-0.27%	大買/大賣/
2023/11/29	87.2	55.74	200.5	55.82	58.30	-113.3	25,051	-0.45%	大賣/鉅額交易
2023/11/28	164	51.90	163.2	51.15	53.00	0.8	23,339	0.00%	大買/大賣/
2023/11/27	70.3	48.03	98.1	48.87	48.25	-27.8	22,453	-0.12%
2023/11/24	51.1	48.06	0.7	48.17	47.80	50.4	22,408	0.22%
2023/11/22	75.6	48.68	48.8	48.76	49.10	26.8	23,064	0.12%
2023/11/21	63.8	49.49	36.9	49.23	48.85	26.9	23,155	0.12%
2023/11/20	22.6	49.00	23.2	48.92	49.05	-0.6	23,552	0.00%
2023/11/17	39.3	48.30	51	48.38	48.60	-11.7	23,882	-0.05%
2023/11/16	118.5	49.49	76.4	50.28	47.60	42.1	23,936	0.18%	大買/
2023/11/15	67.8	49.64	45.6	49.73	48.90	22.3	22,601	0.10%
2023/11/14	46.7	48.74	37.6	48.51	48.40	9.1	23,267	0.04%
2023/11/13	52.5	47.75	43.9	47.71	47.80	8.6	23,355	0.04%
2023/11/10	62.1	46.91	50.9	46.76	47.10	11.2	23,826	0.05%
2023/11/09	80.9	47.69	40	47.70	46.40	40.9	23,355	0.18%
2023/11/08	449	48.75	592.2	48.52	49.00	-143.2	21,885	-0.65%	大買/大賣/鉅額交易
2023/11/07	2	44.45	9	44.53	44.55	-7	20,088	-0.04%
2023/11/06	8	44.26	7.8	44.58	44.35	0.2	20,325	0.00%
2023/11/03	54.8	44.34	45.3	44.69	44.15	9.6	20,374	0.05%
2023/11/02	12.3	43.54	7.4	43.61	43.55	4.9	20,298	0.02%
2023/11/01	2.4	41.93	3.4	42.01	42.05	-1	20,381	0.00%
2023/10/31	3.4	42.25	2	42.87	41.40	1.4	20,638	0.01%
2023/10/30	2	43.00	4.1	43.33	43.15	-2	20,820	-0.01%
2023/10/27	25.1	43.16	21.6	43.45	42.60	3.5	21,039	0.02%
2023/10/26	10.6	43.57	24	43.60	43.40	-13.4	23,202	-0.06%
2023/10/25	11	43.31	14.3	43.34	42.50	-3.3	25,412	-0.01%
2023/10/24	8.9	43.00	3.1	43.08	43.40	5.8	26,472	0.02%
2023/10/23	3.5	42.49	7.3	42.18	42.25	-3.8	28,862	-0.01%
2023/10/20	4.3	41.40	4.5	41.13	41.65	-0.1	29,178	0.00%
2023/10/19	2.5	41.45	1.3	41.38	41.35	1.2	30,498	0.00%
2023/10/18	4.3	41.64	9.1	41.63	41.40	-4.9	31,343	-0.02%
2023/10/17	3.1	43.38	2.3	43.13	42.55	0.9	31,695	0.00%
2023/10/16	3.4	42.05	11	42.36	42.60	-7.6	32,822	-0.02%
2023/10/13	15	43.74	104.2	43.37	43.30	-89.2	34,618	-0.26%	大賣/
2023/10/12	12.2	44.17	13.5	44.50	44.20	-1.3	35,274	0.00%
2023/10/11	7.5	43.61	4.2	43.96	43.50	3.4	35,856	0.01%
2023/10/06	163.2	44.08	41.7	44.10	43.70	121.5	36,649	0.33%	大買/鉅額交易
2023/10/05	103.7	43.70	114	44.02	43.20	-10.3	36,354	-0.03%	大買/大賣/
2023/10/04	19	42.93	10.9	42.97	43.00	8.1	36,541	0.02%
2023/10/03	25.2	43.98	31	44.07	43.70	-5.9	36,799	-0.02%
2023/10/02	47	43.47	37.4	43.69	43.65	9.7	36,713	0.03%
2023/09/28	11.4	42.23	11.1	41.99	42.00	0.3	36,905	0.00%
2023/09/27	1.1	40.52	3	41.00	41.30	-1.9	37,408	-0.01%
2023/09/26	12	41.56	2	41.40	41.00	10	37,954	0.03%
2023/09/25	1	41.70	1.8	41.56	41.55	-0.8	38,175	0.00%
2023/09/22	1.8	41.44	2	41.45	41.75	-0.2	38,225	0.00%
2023/09/21	3	40.43	1.9	40.66	40.75	1.1	38,127	0.00%
2023/09/20	13.9	41.70	3.5	41.83	41.40	10.4	38,057	0.03%
2023/09/19	31.5	41.84	23.1	41.89	41.55	8.5	37,914	0.02%
2023/09/18	5.1	41.86	1.3	41.64	41.65	3.8	37,833	0.01%
2023/09/15	39.1	42.54	35.3	42.61	42.80	3.8	37,744	0.01%
2023/09/14	3.3	42.63	7.4	42.57	42.45	-4.1	37,609	-0.01%
2023/09/13	3.8	41.53	2.6	41.77	41.75	1.2	37,516	0.00%
2023/09/12	1.6	42.02	18	42.84	41.80	-16.4	37,445	-0.04%
2023/09/11	3	42.62	10	42.56	42.45	-7	37,416	-0.02%
2023/09/08	54	44.66	14.1	44.79	44.25	39.9	37,217	0.11%
2023/09/07	20.1	45.77	35.9	45.31	45.90	-15.8	37,063	-0.04%
2023/09/06	29.9	45.69	64.6	45.65	45.35	-34.7	36,937	-0.09%
2023/09/05	45.6	45.03	16	44.81	45.05	29.6	36,983	0.08%
2023/09/04	9	44.14	22	44.47	44.25	-13	36,919	-0.04%
2023/09/01	28	45.55	43.4	46.52	45.00	-15.4	36,767	-0.04%
2023/08/31	100.5	46.72	209.1	46.88	47.30	-108.6	36,176	-0.30%	大賣/鉅額交易
2023/08/30	24.8	45.30	28.3	45.09	44.90	-3.5	35,617	-0.01%
2023/08/29	21.3	44.68	35.9	44.46	44.25	-14.7	35,377	-0.04%
2023/08/28	34.9	43.40	18	43.51	43.35	16.9	35,034	0.05%
2023/08/25	18.1	44.88	10.4	45.50	44.85	7.7	34,620	0.02%
2023/08/24	257.4	46.84	139.4	47.53	45.85	118	34,453	0.34%	大買/大賣/鉅額交易
2023/08/23	36.3	46.24	35.9	45.80	45.95	0.4	33,826	0.00%
2023/08/22	177.9	47.09	123	47.45	46.65	54.9	33,226	0.17%	大買/大賣/
2023/08/21	66	47.10	33	47.09	46.20	33	32,652	0.10%
2023/08/18	89.2	48.91	222.2	49.25	47.40	-133	32,034	-0.42%	大賣/鉅額交易
2023/08/17	62	47.88	26	47.98	48.05	36	30,405	0.12%
2023/08/16	206	48.87	84	47.99	48.90	122	29,604	0.41%	大買/鉅額交易
2023/08/15	0	0.00	1	46.55	46.80	-1	28,593	0.00%
2023/08/14	11	44.95	13	45.35	45.25	-2	28,431	-0.01%
2023/08/11	5	45.22	7	44.97	45.40	-2	28,255	-0.01%
2023/08/10	2	43.85	12.4	44.11	43.80	-10.4	28,089	-0.04%
2023/08/09	66.1	48.59	4.3	48.27	48.10	61.9	27,736	0.22%
2023/08/08	27.2	50.27	91.3	50.36	50.60	-64.1	27,426	-0.23%
2023/08/07	81.2	48.78	20.2	48.07	49.15	61	27,056	0.23%
2023/08/04	19.2	46.00	2.5	46.60	47.00	16.7	26,718	0.06%
2023/08/02	21	42.22	12.2	42.85	43.20	8.8	26,388	0.03%
2023/08/01	18.1	45.73	48.1	45.19	45.60	-30	26,018	-0.12%
2023/07/31	182.8	48.03	277.7	47.47	44.95	-94.9	25,697	-0.37%	大買/大賣/
2023/07/28	208.3	46.48	179.3	46.66	48.20	29	23,253	0.12%	大買/大賣/
2023/07/27	528.8	43.69	506.3	43.79	43.85	22.5	20,763	0.11%	大買/大賣/
2023/07/26	208.8	41.50	400.3	41.66	39.90	-191.4	19,539	-0.98%	大買/大賣/鉅額交易
2023/07/25	274	39.05	36.1	39.01	39.05	237.9	16,965	1.40%	大買/鉅額交易
2023/07/24	95.2	34.71	102.3	34.86	35.50	-7.2	16,570	-0.04%	大賣/
2023/07/21	82.7	32.06	29.1	31.95	32.30	53.6	15,148	0.35%
2023/07/20	13.6	30.91	11.9	30.87	30.70	1.7	14,276	0.01%
2023/07/19	54.2	31.71	53	32.18	30.80	1.2	13,783	0.01%
2023/07/18	479	33.08	470.6	33.20	33.25	8.4	12,585	0.07%	大買/大賣/
2023/07/17	16.4	29.91	22.3	30.01	30.25	-5.9	10,657	-0.06%
2023/07/14	51.3	29.71	41.3	29.69	30.45	10	9,851	0.10%
2023/07/13	22.3	29.75	28.9	29.45	29.00	-6.6	9,083	-0.07%
2023/07/12	13.6	27.90	10.8	28.02	28.10	2.8	8,336	0.03%
2023/07/11	16.1	27.97	15	27.84	28.00	1.1	8,194	0.01%
2023/07/10	20	27.83	9.5	27.80	27.65	10.5	8,027	0.13%
2023/07/07	9.5	26.58	11	26.73	26.60	-1.5	8,024	-0.02%
2023/07/06	18	27.97	35.2	27.67	27.50	-17.1	7,774	-0.22%
2023/07/05	28.2	27.05	121.1	27.53	27.55	-92.9	7,076	-1.31%	大賣/
2023/07/04	69.1	25.50	28.7	25.59	25.90	40.4	6,408	0.63%
2023/07/03	68.7	24.37	7.3	24.90	24.30	61.4	5,833	1.05%
2023/06/30	11.3	22.87	4.1	22.91	23.00	7.2	5,504	0.13%
2023/06/29	2.1	22.17	2.4	22.31	22.50	-0.3	5,433	0.00%
2023/06/28	3.1	22.90	1	22.88	22.80	2.1	5,557	0.04%
2023/06/27	1.5	22.71	0	0.00	22.75	1.5	5,579	0.03%
2023/06/26	0	0.00	2.5	22.97	22.80	-2.5	5,702	-0.04%
2023/06/21	2.6	23.27	0	23.15	23.45	2.6	5,727	0.04%
2023/06/20	1.6	23.15	3	23.23	23.20	-1.5	5,728	-0.03%
2023/06/19	7.6	23.28	2.3	23.32	23.25	5.3	5,695	0.09%
2023/06/16	7.2	23.30	3	23.64	23.15	4.2	5,648	0.07%
2023/06/15	2.4	23.67	18.9	23.79	23.90	-16.5	5,535	-0.30%
2023/06/14	4.5	24.07	3	23.80	24.20	1.5	5,410	0.03%
2023/06/13	2.2	23.36	65	23.50	23.30	-62.8	5,251	-1.20%
2023/06/12	0.1	22.80	14.4	23.00	22.95	-14.3	5,123	-0.28%
2023/06/09	88.3	23.21	11	23.15	23.00	77.3	5,023	1.54%
2023/06/08	3.5	22.31	4	22.43	22.50	-0.5	4,730	-0.01%
2023/06/07	5.8	22.16	3	22.33	22.05	2.8	4,611	0.06%
2023/06/06	3.5	21.69	2.4	21.81	21.90	1.1	4,569	0.02%
2023/06/05	32.2	21.58	34.6	21.68	21.65	-2.4	4,642	-0.05%
2023/06/02	0.6	21.11	0.7	21.20	21.10	0	4,455	0.00%
2023/06/01	6.7	21.18	3.5	21.15	20.95	3.2	4,403	0.07%
2023/05/31	3.6	21.17	6.4	21.08	21.15	-2.8	4,377	-0.06%
2023/05/30	11.4	20.94	11.4	20.89	20.70	0	4,251	0.00%
2023/05/29	13.1	20.43	32.1	20.24	20.55	-18.9	4,031	-0.47%
2023/05/26	11.2	19.74	1.1	19.77	19.80	10	3,892	0.26%
2023/05/25	1	19.35	11.1	19.39	19.40	-10.1	3,911	-0.26%
2023/05/24	0.4	19.35	0	19.54	19.50	0.4	3,934	0.01%
2023/05/23	0	0.00	0	19.63	19.50	0	3,960	0.00%
2023/05/22	0.4	19.30	0	0.00	19.55	0.4	4,008	0.01%
2023/05/19	0	0.00	10	19.28	19.20	-10	4,178	-0.24%
2023/05/18	0.3	19.10	0	0.00	19.25	0.3	4,240	0.01%
2023/05/17	0	0.00	0	19.15	19.05	0	4,230	0.00%
2023/05/16	6	18.99	0	0.00	19.00	6	4,242	0.14%
2023/05/15	0	18.90	0	0.00	18.65	0	4,242	0.00%
2023/05/10	0	0.00	5	19.40	19.45	-5	4,280	-0.12%
2023/05/08	2	19.60	0.3	19.80	19.50	1.7	4,326	0.04%
2023/05/05	1.3	19.43	1	19.60	19.60	0.3	4,428	0.01%
2023/05/02	6	19.58	0	19.55	19.60	6	4,937	0.12%
2023/04/28	0	19.67	0	0.00	19.55	0	4,937	0.00%
2023/04/27	0	0.00	0.1	19.35	19.45	-0.1	4,925	0.00%
2023/04/26	1.1	19.57	0	0.00	19.60	1.1	4,900	0.02%
2023/04/25	5	20.15	1	19.70	19.75	4	4,886	0.08%
2023/04/24	0	0.00	1.2	20.34	20.20	-1.2	4,843	-0.03%
2023/04/21	5.2	20.53	10.1	20.33	20.30	-4.9	4,835	-0.10%
2023/04/20	6.1	20.89	1.9	20.98	20.85	4.2	4,793	0.09%
2023/04/19	8	21.35	0	0.00	21.30	8	4,767	0.17%
2023/04/18	2	21.55	7.9	21.65	21.50	-5.9	4,745	-0.12%
2023/04/17	18.9	21.90	8.4	22.07	22.00	10.6	4,654	0.23%
2023/04/14	0.4	21.15	0	21.15	21.15	0.4	4,295	0.01%
2023/04/13	9	21.57	16.7	21.73	21.50	-7.7	4,222	-0.18%
2023/04/12	21.7	22.19	7	21.37	22.35	14.7	4,060	0.36%
2023/04/11	0	0.00	1	20.55	20.50	-1	3,660	-0.03%
2023/04/10	0	0.00	0	20.90	20.50	0	3,655	0.00%
2023/04/07	0	20.70	1.2	20.94	20.70	-1.2	3,632	-0.03%
2023/04/06	0.7	20.95	8	20.85	21.00	-7.3	3,597	-0.20%
2023/03/31	0	0.00	1.2	20.73	20.55	-1.2	3,551	-0.03%
2023/03/30	1.2	20.58	0.1	20.67	20.50	1.1	3,523	0.03%
2023/03/29	9.6	20.86	7.5	20.71	20.65	2	3,476	0.06%
2023/03/28	0.5	20.41	6.4	20.65	20.50	-5.8	3,280	-0.18%
2023/03/27	6.6	20.76	7	20.79	20.90	-0.4	3,200	-0.01%
2023/03/24	4.1	20.35	0.1	20.35	20.20	4.1	3,048	0.13%
2023/03/23	1.7	19.99	0.3	20.30	20.10	1.4	2,977	0.05%
2023/03/22	0	0.00	0	19.95	19.75	0	2,936	0.00%
2023/03/21	0	19.65	0	0.00	19.75	0	2,943	0.00%
2023/03/20	0	19.88	20.1	19.70	19.65	-20.1	2,959	-0.68%
2023/03/17	0.4	19.81	0	0.00	19.75	0.4	3,004	0.01%
2023/03/16	0	19.60	0.5	19.85	19.45	-0.5	3,129	-0.02%
2023/03/15	0.5	20.00	0.1	20.01	19.85	0.3	3,133	0.01%
2023/03/14	0	20.15	0.5	20.13	19.95	-0.5	3,158	-0.02%
2023/03/13	0.6	19.94	0.5	20.07	20.15	0.1	3,213	0.00%
2023/03/10	0	20.15	2.9	20.47	20.30	-2.9	3,243	-0.09%
2023/03/09	3.1	20.91	5.1	20.96	20.95	-2	3,258	-0.06%
2023/03/08	5.3	20.67	25.3	20.59	21.00	-20	3,202	-0.62%
2023/03/07	1.2	20.24	4	20.26	20.35	-2.8	3,044	-0.09%
2023/03/06	10	20.00	12	20.01	20.00	-2	3,009	-0.07%
2023/03/03	11.8	20.07	2.1	20.12	20.05	9.6	2,986	0.32%
2023/03/02	0	0.00	0	19.95	19.80	0	2,928	0.00%
2023/03/01	0.7	19.79	0	19.90	19.85	0.7	3,012	0.02%
2023/02/24	1.5	19.73	1.9	19.93	19.65	-0.4	2,970	-0.01%
2023/02/23	12.2	19.89	3.6	19.91	19.90	8.6	2,938	0.29%
2023/02/22	4.6	19.46	3	19.55	19.60	1.6	2,966	0.05%
2023/02/21	3	19.80	1.2	19.74	19.55	1.8	2,966	0.06%
2023/02/20	1.2	19.78	0.2	19.91	19.90	1	3,043	0.03%
2023/02/17	7	19.78	10.4	19.90	20.00	-3.4	3,226	-0.11%
2023/02/16	8.1	19.49	19.1	19.47	19.55	-11	3,076	-0.36%
2023/02/15	9.6	18.99	0.1	19.04	19.00	9.5	3,053	0.31%
2023/02/14	6.1	19.14	0	0.00	19.05	6.1	3,063	0.20%
2023/02/13	0	0.00	5.3	19.00	19.00	-5.3	3,074	-0.17%
2023/02/10	5	19.16	0.8	19.21	19.10	4.2	3,088	0.13%
2023/02/09	0.2	19.40	0.1	19.45	19.45	0.2	3,080	0.01%
2023/02/08	0.2	19.65	0.1	19.65	19.55	0.1	3,110	0.00%
2023/02/07	0.3	19.60	13	19.70	19.65	-12.7	3,118	-0.41%
2023/02/06	8	19.50	0.4	19.62	19.65	7.6	3,110	0.24%
2023/02/03	8	19.84	29.6	19.89	19.80	-21.6	3,090	-0.70%
2023/02/02	46.9	19.91	47.4	19.75	20.10	-0.5	3,004	-0.02%
2023/02/01	11.7	18.92	4	18.91	18.85	7.7	2,602	0.30%
2023/01/31	3.1	18.60	5.1	18.46	18.60	-2	2,511	-0.08%
2023/01/30	0.4	18.04	0.5	18.20	18.10	-0.1	2,455	0.00%
2023/01/17	0.1	17.70	0	17.85	17.85	0.1	2,447	0.00%
2023/01/16	0.3	17.80	0	17.95	17.80	0.3	2,455	0.01%
2023/01/13	0	18.00	0.2	18.15	17.80	-0.2	2,460	-0.01%
2023/01/12	0	0.00	1	18.00	18.00	-1	2,459	-0.04%
2023/01/11	0	18.20	0	18.33	18.25	0	2,461	0.00%
2023/01/10	0	0.00	0.1	18.30	18.15	-0.1	2,461	0.00%
2023/01/09	0.6	18.20	0	18.30	18.35	0.6	2,474	0.02%
2023/01/06	3	18.14	0	17.90	18.05	2.9	2,485	0.12%
2023/01/05	0	17.70	0	17.90	17.80	0	2,492	0.00%
2023/01/04	3	17.76	0	0.00	17.60	3	2,504	0.12%
2022/12/30	0	0.00	0.2	17.89	17.55	-0.2	2,539	-0.01%
2022/12/29	0.2	17.40	0	0.00	17.70	0.2	2,536	0.01%
2022/12/23	0	0.00	0	17.50	17.60	0	2,611	0.00%
2022/12/22	0	17.65	0	0.00	17.90	0	2,618	0.00%
2022/12/16	0	0.00	0	18.40	18.15	0	2,647	0.00%
2022/12/15	11	18.40	0.5	18.45	18.50	10.5	2,656	0.40%
2022/12/14	4.1	18.45	1	18.35	18.45	3.1	2,659	0.12%
2022/12/13	0	18.25	0.2	18.30	18.20	-0.1	2,666	0.00%
2022/12/12	0.6	18.16	1	18.35	18.25	-0.4	2,663	-0.02%
2022/12/09	5	18.80	1.5	18.94	18.55	3.5	2,660	0.13%
2022/12/08	14.5	19.03	0.2	19.30	19.00	14.3	2,651	0.54%
2022/12/07	2.2	18.53	0.1	18.55	18.30	2.1	2,518	0.08%
2022/12/06	0.1	18.90	0.8	18.98	18.70	-0.6	2,504	-0.02%
2022/12/05	0.7	19.13	13	19.16	19.25	-12.3	2,476	-0.50%
2022/12/02	5	19.20	31	19.07	19.05	-26	2,456	-1.06%
2022/12/01	31	18.98	40.1	18.89	18.80	-9.1	2,420	-0.37%
2022/11/30	20	18.57	3	18.65	18.70	17	2,374	0.72%
2022/11/29	1	18.50	1.2	18.44	18.55	-0.2	2,410	-0.01%
2022/11/28	1.3	18.44	4.4	18.55	18.40	-3.1	2,434	-0.13%
2022/11/25	10	18.75	1	18.51	18.50	9	2,437	0.37%
2022/11/24	13	18.69	5.7	18.68	18.70	7.3	2,438	0.30%
2022/11/23	39.1	19.03	17.6	18.95	19.05	21.6	2,413	0.89%
2022/11/22	1	18.55	0	0.00	18.55	1	2,353	0.04%
2022/11/21	0.6	18.67	1	18.80	18.50	-0.5	2,510	-0.02%
2022/11/18	8	18.63	3.3	18.82	18.55	4.7	2,545	0.19%
2022/11/17	1.2	18.56	0.1	18.60	18.70	1.2	2,492	0.05%
2022/11/16	3.5	18.57	9	18.68	18.55	-5.5	2,530	-0.22%
2022/11/15	15.2	18.56	12	18.32	18.85	3.2	2,478	0.13%
2022/11/14	5.8	17.70	2	17.75	17.70	3.8	2,369	0.16%
2022/11/11	4.5	17.73	3.2	17.89	17.75	1.3	2,440	0.05%
2022/11/10	1.3	17.47	7.2	17.44	17.55	-5.9	2,592	-0.23%
2022/11/09	0	17.20	21	17.42	17.35	-21	2,705	-0.78%
2022/11/08	0.2	17.33	0.1	17.35	17.10	0.1	2,750	0.00%
2022/11/07	15.1	17.25	0.2	17.38	17.30	14.9	2,897	0.51%
2022/11/04	2.1	17.20	2.1	17.32	17.20	-0.1	2,971	0.00%
2022/11/03	5.8	17.20	5	17.25	17.25	0.8	2,930	0.03%
2022/11/02	1.2	16.62	1.1	16.65	16.70	0.2	2,904	0.01%
2022/11/01	2	16.43	4	16.40	16.60	-2	2,923	-0.07%
2022/10/31	0.8	16.12	10.1	16.25	16.20	-9.2	3,047	-0.30%
2022/10/28	0.5	15.86	1.2	15.98	15.70	-0.8	3,114	-0.02%
2022/10/27	1.2	15.77	5.1	15.80	15.85	-3.9	3,148	-0.12%
2022/10/26	5.3	15.70	0.5	15.60	15.55	4.8	3,179	0.15%
2022/10/25	0.1	15.73	0.1	15.80	15.60	0.1	3,201	0.00%
2022/10/24	3.4	15.91	0	16.00	15.75	3.4	3,236	0.10%
2022/10/21	0	15.70	0.1	15.70	15.60	-0.1	3,266	0.00%
2022/10/20	0	0.00	1.1	15.66	15.70	-1.1	3,274	-0.03%
2022/10/19	0.2	15.90	1.7	15.96	15.75	-1.5	3,286	-0.04%
2022/10/18	2.2	15.78	0	0.00	15.90	2.2	3,289	0.07%
2022/10/17	0.1	15.10	0.6	15.13	15.65	-0.5	3,304	-0.01%
2022/10/14	0.9	15.58	0	0.00	15.70	0.9	3,343	0.03%
2022/10/11	0	0.00	0.4	16.11	15.90	-0.4	3,361	-0.01%
2022/10/07	0.4	17.21	2	17.05	17.00	-1.6	3,350	-0.05%
2022/10/06	0	0.00	0.3	17.18	17.10	-0.3	3,342	-0.01%
2022/10/05	0	17.14	5.4	17.20	17.10	-5.4	3,339	-0.16%
2022/10/04	0.4	16.66	15.2	16.83	16.85	-14.8	3,317	-0.45%
2022/10/03	0.5	16.30	2.1	16.36	16.35	-1.6	3,300	-0.05%
2022/09/30	20.8	15.70	21.8	16.43	16.30	-1	3,309	-0.03%
2022/09/29	1.8	15.92	30	16.00	15.90	-28.2	3,296	-0.86%
2022/09/28	0.3	15.80	0.8	15.78	15.40	-0.5	3,298	-0.01%
2022/09/27	2.8	16.14	0	16.10	16.30	2.8	3,292	0.08%
2022/09/26	0	16.50	6	15.97	15.90	-6	3,302	-0.18%
2022/09/23	0	17.40	0.1	17.21	17.10	-0.1	3,315	0.00%
2022/09/22	3.1	17.18	21	17.50	17.50	-17.9	3,349	-0.53%
2022/09/21	0	17.23	0.1	17.20	17.10	-0.1	3,337	0.00%
2022/09/20	0.1	17.20	1	17.70	17.25	-0.9	3,333	-0.03%
2022/09/19	0	0.00	0.1	17.66	17.40	-0.1	3,328	0.00%
2022/09/16	20	17.75	30.2	17.85	17.75	-10.2	3,338	-0.30%
2022/09/15	0.3	17.80	0	18.05	17.80	0.3	3,348	0.01%
2022/09/14	20	17.74	20.4	17.80	17.75	-0.4	3,341	-0.01%
2022/09/13	81.1	17.85	0.1	17.90	17.85	81.1	3,350	2.42%
2022/09/12	9.4	17.93	0.1	18.02	17.75	9.3	3,389	0.27%
2022/09/08	0.1	17.51	5	17.80	17.80	-4.9	3,423	-0.14%
2022/09/05	0	0.00	0	18.15	17.70	0	3,407	0.00%
2022/09/02	15	18.42	0	0.00	18.20	15	3,390	0.44%
2022/09/01	5.2	18.40	0	18.50	18.35	5.1	3,386	0.15%
2022/08/31	5	18.40	1	18.50	18.60	4	3,375	0.12%
2022/08/30	10	18.50	0.2	18.50	18.45	9.9	3,360	0.29%
2022/08/29	0.2	18.35	1.1	18.52	18.30	-0.9	3,335	-0.03%
2022/08/26	4.1	19.17	2.2	19.26	19.10	1.9	3,304	0.06%
2022/08/25	0.1	18.64	0.4	18.60	18.75	-0.2	3,157	-0.01%
2022/08/24	0.2	18.55	0.9	18.52	18.45	-0.6	3,140	-0.02%
2022/08/23	0.1	18.25	0	18.49	18.45	0	3,237	0.00%
2022/08/22	0.3	18.80	20.3	18.85	18.80	-20	3,290	-0.61%
2022/08/19	0.2	18.69	1	18.90	18.80	-0.8	3,341	-0.02%
2022/08/18	0.8	18.25	6.1	18.38	18.50	-5.2	3,220	-0.16%
2022/08/17	53.1	18.00	8.8	18.08	18.25	44.2	3,128	1.41%
2022/08/16	3.8	17.65	3.1	17.79	17.75	0.7	2,945	0.02%
2022/08/15	3.1	17.49	1.1	17.20	17.50	2	2,815	0.07%
2022/08/12	1	17.34	12.7	17.09	17.10	-11.7	2,756	-0.42%
2022/08/11	7.8	16.55	39.2	16.47	16.85	-31.4	2,625	-1.20%
2022/08/10	5.7	15.95	0.5	16.05	15.95	5.2	2,589	0.20%
2022/08/09	2.7	16.03	1.2	16.15	16.00	1.5	2,649	0.05%
2022/08/08	22.3	16.14	1.2	16.25	16.20	21.1	2,689	0.78%
2022/08/05	2.3	16.47	1	16.53	16.25	1.4	2,775	0.05%
2022/08/04	1.1	16.07	20	15.85	16.20	-18.9	2,683	-0.70%
2022/08/03	0	15.98	5	16.03	15.70	-5	2,654	-0.19%
2022/08/02	3	15.85	0	0.00	15.90	3	2,634	0.11%
2022/08/01	5	16.30	2.3	16.25	16.25	2.7	2,634	0.10%
2022/07/29	10.2	16.25	15.2	16.25	16.40	-5	2,662	-0.19%
2022/07/28	7.2	15.84	20.2	15.91	15.95	-13	2,638	-0.49%
2022/07/27	0.3	15.40	0	0.00	15.80	0.3	2,603	0.01%
2022/07/26	0	0.00	0	17.00	15.15	0	2,596	0.00%
2022/07/25	13	15.73	0	0.00	15.60	13	2,603	0.50%
2022/07/22	0.1	16.00	2	15.88	15.95	-2	2,605	-0.07%
2022/07/21	0	0.00	14	15.91	15.90	-14	2,630	-0.53%
2022/07/20	4	16.58	0.1	16.87	16.50	3.9	2,594	0.15%
2022/07/19	0	0.00	0.5	16.66	16.65	-0.5	2,564	-0.02%
2022/07/18	0.3	16.37	0.2	16.45	16.60	0.1	2,561	0.00%
2022/07/15	0.5	16.28	0.5	16.25	16.15	0	2,547	0.00%
2022/07/14	0.5	15.76	1	15.60	16.10	-0.5	2,543	-0.02%
2022/07/13	0.8	15.70	0.1	15.71	15.65	0.7	2,542	0.03%
2022/07/12	2.4	15.27	1	15.40	15.25	1.3	2,558	0.05%
2022/07/11	0.2	16.04	1.3	16.08	16.00	-1.2	2,575	-0.05%
2022/07/08	1.9	16.08	1	16.08	16.05	0.9	2,580	0.03%
2022/07/07	2.3	15.42	0	15.25	15.60	2.3	2,571	0.09%
2022/07/06	0	15.65	0	15.60	15.00	0	2,566	0.00%
2022/07/05	0	15.70	1	15.75	15.70	-1	2,569	-0.04%
2022/07/04	1	15.36	0.2	15.45	15.25	0.8	2,572	0.03%
2022/07/01	0.2	16.25	0.9	15.90	15.30	-0.7	2,570	-0.03%
2022/06/30	1	16.53	0	0.00	16.05	1	2,536	0.04%
2022/06/29	0	0.00	0.5	17.11	17.10	-0.5	2,499	-0.02%
2022/06/28	8	17.25	0.2	17.31	17.20	7.8	2,495	0.31%
2022/06/27	0.1	17.50	0	0.00	17.60	0.1	2,499	0.00%
2022/06/24	23.2	17.22	0	0.00	17.10	23.2	2,488	0.93%
2022/06/23	0.4	16.88	0	0.00	16.80	0.4	2,483	0.02%
2022/06/22	0	0.00	0.3	17.72	17.00	-0.3	2,467	-0.01%
2022/06/21	0.3	17.28	0	0.00	17.75	0.3	2,449	0.01%
2022/06/20	0	0.00	0.3	17.90	17.00	-0.3	2,451	-0.01%
2022/06/17	0.3	18.05	0	0.00	17.80	0.3	2,430	0.01%
2022/06/16	5	18.93	0.1	19.15	18.50	4.9	2,392	0.21%
2022/06/15	0.1	19.11	6	19.20	19.05	-5.9	2,388	-0.25%
2022/06/14	19	19.06	5	19.10	19.05	14	2,404	0.58%
2022/06/13	7	19.31	5	19.20	19.10	2	2,397	0.08%
2022/06/07	0	0.00	0.4	20.84	20.65	-0.4	2,382	-0.02%
2022/06/06	0	0.00	0.9	20.94	20.85	-0.9	2,393	-0.04%
2022/06/02	0.1	21.10	1	21.10	21.10	-1	2,449	-0.04%
2022/06/01	5	21.15	1.5	21.24	21.05	3.5	2,476	0.14%
2022/05/31	6.3	21.21	5	21.30	21.30	1.3	2,446	0.05%
2022/05/30	0.9	21.05	0.4	20.83	21.15	0.5	2,343	0.02%
2022/05/27	0.8	20.60	9	20.70	20.65	-8.2	2,236	-0.37%
2022/05/26	0.1	20.15	1.4	20.34	20.00	-1.4	2,153	-0.06%
2022/05/25	0.5	20.13	3	20.30	20.25	-2.5	2,184	-0.11%
2022/05/24	0.2	20.32	0.1	20.16	19.95	0.1	2,229	0.00%
2022/05/23	5	20.45	0.4	20.41	20.25	4.6	2,221	0.21%
2022/05/20	2	20.65	0.6	20.61	20.50	1.4	2,231	0.06%
2022/05/19	1.6	20.24	0	0.00	20.65	1.6	2,222	0.07%
2022/05/18	2	20.40	12.9	20.59	20.40	-10.8	2,193	-0.49%
2022/05/17	2	20.44	0	20.42	20.65	1.9	2,167	0.09%
2022/05/16	1	20.30	6.1	20.15	20.00	-5.1	2,114	-0.24%
2022/05/13	1.1	20.09	15.7	20.16	20.10	-14.6	2,068	-0.71%
2022/05/12	15.7	19.70	5.1	19.94	19.70	10.6	1,991	0.53%
2022/05/11	3	19.60	3.2	19.90	19.70	-0.2	1,957	-0.01%
2022/05/10	13.2	19.50	0.4	19.21	19.75	12.9	1,951	0.66%
2022/05/09	0.5	19.85	0.2	19.64	19.30	0.3	1,956	0.02%
2022/05/06	0	19.70	5.8	19.98	20.40	-5.8	1,947	-0.30%
2022/05/05	1	19.75	0	0.00	19.95	1	1,911	0.05%
2022/05/04	0	0.00	0.1	19.55	19.45	-0.1	1,936	-0.01%
2022/05/03	0	0.00	0	19.25	19.45	0	1,971	0.00%
2022/04/29	0.1	19.30	0.1	19.35	19.25	0	2,008	0.00%
2022/04/28	0.1	18.95	2.5	18.93	18.75	-2.4	2,024	-0.12%
2022/04/27	3.5	18.55	0.7	18.40	18.70	2.8	2,042	0.14%
2022/04/26	0.7	19.23	0	0.00	18.95	0.7	2,014	0.03%
2022/04/25	0	0.00	0.4	18.84	18.65	-0.4	2,092	-0.02%
2022/04/22	0.4	19.75	0.4	19.86	19.70	0	2,090	0.00%
2022/04/21	2.4	20.14	0.6	20.07	20.00	1.8	2,135	0.08%
2022/04/20	0	19.95	0	20.00	20.10	0	2,148	0.00%
2022/04/19	0.7	20.05	0	0.00	19.85	0.7	2,199	0.03%
2022/04/15	0	0.00	2	20.13	19.95	-2	2,276	-0.09%
2022/04/14	0	0.00	1	20.45	20.40	-1	2,340	-0.04%
2022/04/08	0	21.03	0	0.00	21.05	0	2,524	0.00%
2022/04/06	0	0.00	0.2	21.96	21.70	-0.2	2,729	-0.01%
2022/04/01	0.2	22.05	0.2	22.31	22.30	-0.1	2,800	0.00%
2022/03/31	10	22.50	0.5	22.61	22.45	9.5	2,905	0.33%
2022/03/30	0.7	22.72	0	0.00	22.75	0.7	3,446	0.02%
2022/03/24	0	22.85	0.5	22.76	22.80	-0.5	3,678	-0.01%
2022/03/23	0.2	23.00	3.2	23.09	22.80	-3	3,720	-0.08%
2022/03/22	3.9	22.88	0	0.00	22.95	3.9	3,750	0.10%
2022/03/21	0.6	22.59	0.2	22.64	22.45	0.4	3,745	0.01%
2022/03/18	0.2	22.20	1	22.30	22.50	-0.8	3,815	-0.02%
2022/03/16	2	21.10	19.1	21.33	21.10	-17.1	3,959	-0.43%
2022/03/15	0.1	21.44	0.4	21.52	21.20	-0.3	4,129	-0.01%
2022/03/14	1.4	21.83	0	0.00	22.00	1.4	4,293	0.03%
2022/03/10	10	21.85	0	0.00	21.90	10	4,678	0.21%
2022/03/04	0	0.00	0.3	23.40	23.05	-0.3	5,277	0.00%
2022/03/03	0.1	23.45	2	23.43	23.35	-1.9	5,345	-0.04%
2022/03/02	1	23.17	0	0.00	23.40	1	5,427	0.02%
2022/03/01	0.1	23.00	0	0.00	23.15	0.1	5,482	0.00%
2022/02/25	0.1	22.90	0	0.00	22.70	0.1	5,533	0.00%
2022/02/24	0.1	22.65	2	22.31	22.35	-2	5,639	-0.04%
2022/02/23	1.6	23.15	0	0.00	23.20	1.6	5,791	0.03%
2022/02/21	1	23.70	0	0.00	23.65	1	5,954	0.02%
2022/02/18	5.1	23.65	5	23.69	23.80	0.1	6,058	0.00%
2022/02/17	4.2	23.77	0	0.00	23.65	4.2	6,127	0.07%
2022/02/16	0	0.00	1	23.60	23.55	-1	6,238	-0.02%
2022/02/15	0.8	23.35	0	0.00	23.20	0.8	6,357	0.01%
2022/02/10	3.2	24.49	2	23.95	24.50	1.2	6,711	0.02%
2022/02/09	0.1	23.75	0	23.75	24.20	0	6,795	0.00%
2022/02/08	0	23.50	0.1	23.40	23.50	0	6,828	0.00%
2022/02/07	0.1	23.03	2.1	23.24	23.25	-2	6,914	-0.03%
2022/01/26	1.1	22.66	0	0.00	22.70	1.1	7,002	0.02%
2022/01/25	2	23.05	0	0.00	22.70	2	7,087	0.03%
2022/01/24	0	0.00	5.1	23.20	23.10	-5.1	7,187	-0.07%
2022/01/21	0.1	23.85	0	0.00	23.60	0.1	7,435	0.00%
2022/01/18	0	0.00	1.2	25.06	24.65	-1.2	7,734	-0.02%
2022/01/17	1.2	24.31	0	0.00	24.60	1.2	7,680	0.02%
2022/01/14	0	0.00	0.1	23.95	23.90	-0.1	7,718	0.00%
2022/01/13	0	0.00	0.3	24.37	24.20	-0.3	7,744	0.00%
2022/01/12	0.4	24.39	0.6	24.17	24.25	-0.2	7,828	0.00%
2022/01/11	0.6	24.45	0	0.00	24.40	0.6	7,860	0.01%
2022/01/10	2	24.70	0.3	24.80	24.80	1.7	7,841	0.02%
2022/01/07	1	25.05	1.1	25.24	24.85	-0.1	7,898	0.00%
2022/01/06	1.1	25.48	2.3	25.54	25.65	-1.1	7,954	-0.01%
2022/01/05	3	25.43	0.1	25.51	25.40	2.9	7,983	0.04%
2022/01/04	5.1	26.05	10	25.90	25.90	-4.9	7,991	-0.06%
2022/01/03	13	26.20	9	26.02	26.00	4	8,047	0.05%
2021/12/30	17	26.39	14	26.55	26.50	3	8,119	0.04%
2021/12/29	7	25.97	6	25.95	25.90	1	8,022	0.01%
2021/12/28	33	26.51	0	0.00	26.10	33	8,111	0.41%
2021/12/27	10	26.25	0	0.00	26.30	10	8,177	0.12%
2021/12/24	17	26.79	3.5	27.17	26.10	13.5	8,241	0.16%
2021/12/23	1.5	25.67	21	25.71	26.00	-19.5	7,860	-0.25%
2021/12/22	4	25.00	0	0.00	24.95	4	8,015	0.05%
2021/12/21	2	24.95	0.1	25.00	24.95	1.9	8,057	0.02%
2021/12/20	0	0.00	0.4	25.12	25.00	-0.4	8,097	0.00%
2021/12/17	18	25.41	0.6	25.27	25.30	17.4	8,264	0.21%
2021/12/16	0.6	25.75	21.3	25.87	25.80	-20.7	8,364	-0.25%
2021/12/15	20.1	25.47	8	25.51	25.40	12.1	8,423	0.14%
2021/12/14	1	25.30	2	25.72	25.30	-1	8,502	-0.01%
2021/12/13	5.3	26.17	16	26.40	26.25	-10.7	8,512	-0.13%
2021/12/10	4.3	25.98	3	26.20	25.95	1.3	8,451	0.01%
2021/12/09	33	26.15	4.1	26.06	25.95	28.9	8,501	0.34%
2021/12/08	0.5	26.70	4	26.68	26.65	-3.6	8,413	-0.04%
2021/12/07	9.1	26.83	8.4	26.39	26.95	0.8	8,399	0.01%
2021/12/06	3	25.45	0	0.00	25.75	3	8,303	0.04%
2021/12/03	1.4	25.77	16	25.80	25.85	-14.6	8,521	-0.17%
2021/12/02	31.1	26.00	17.3	26.09	25.55	13.8	8,803	0.16%
2021/12/01	2.4	25.27	24	25.25	25.70	-21.6	9,548	-0.23%
2021/11/30	0	24.56	10	24.55	25.00	-10	10,084	-0.10%
2021/11/29	0.4	23.90	1.1	23.89	23.80	-0.7	10,567	-0.01%
2021/11/26	1.1	24.00	0	0.00	23.80	1.1	10,922	0.01%
2021/11/25	5	25.00	0.3	24.95	24.65	4.7	11,169	0.04%
2021/11/24	6.1	25.09	6	25.11	25.10	0.1	11,330	0.00%
2021/11/23	8.2	25.24	0.2	25.35	24.85	8	11,723	0.07%
2021/11/22	7.2	25.72	56.9	25.95	25.70	-49.7	11,838	-0.42%
2021/11/19	0.9	25.65	0	0.00	25.30	0.9	12,071	0.01%
2021/11/18	5	25.75	10.9	25.51	25.35	-5.9	12,392	-0.05%
2021/11/17	15.8	25.93	33	25.94	25.85	-17.2	12,602	-0.14%
2021/11/16	40	25.74	11.7	25.73	25.50	28.3	12,816	0.22%
2021/11/15	5.7	25.70	8	25.73	25.75	-2.3	13,149	-0.02%
2021/11/12	42	25.77	1.2	25.38	25.40	40.8	13,512	0.30%
2021/11/11	0.2	26.00	10.2	26.15	25.90	-10	13,878	-0.07%
2021/11/10	3	25.37	17.1	25.42	25.85	-14.1	14,082	-0.10%
2021/11/09	0	25.58	3	25.53	25.50	-3	14,523	-0.02%
2021/11/08	0.3	25.35	34	25.35	25.30	-33.7	14,856	-0.23%
2021/11/05	5	24.95	0	0.00	25.05	5	15,420	0.03%
2021/11/04	42	25.11	42	25.27	24.85	0	16,066	0.00%
2021/11/03	5	24.95	1.5	24.75	24.80	3.5	16,887	0.02%
2021/11/02	20	25.12	20.4	25.50	24.60	-0.4	17,873	0.00%
2021/11/01	30.4	25.18	17	25.34	25.20	13.4	19,361	0.07%
2021/10/29	29	24.90	5.2	25.08	24.80	23.8	20,593	0.12%
2021/10/28	10.1	25.20	19	25.31	25.30	-8.9	21,082	-0.04%
2021/10/27	7.3	24.69	8	24.85	24.85	-0.7	23,640	0.00%
2021/10/26	2	24.55	2.1	24.84	24.20	-0.1	24,613	0.00%
2021/10/25	0.2	24.36	1	24.70	24.85	-0.8	24,828	0.00%
2021/10/22	1.1	24.50	3	24.50	24.70	-1.9	25,269	-0.01%
2021/10/21	1.1	24.31	0.2	24.70	24.35	0.9	25,652	0.00%
2021/10/20	7	24.68	2	24.75	24.70	5	26,475	0.02%
2021/10/19	13	24.30	2	24.35	24.20	11	27,356	0.04%
2021/10/18	3.1	24.08	0.4	23.85	23.55	2.6	27,947	0.01%
2021/10/15	3.5	24.10	13	23.87	24.05	-9.5	28,306	-0.03%
2021/10/14	62.2	23.52	56	23.31	23.35	6.2	28,607	0.02%
2021/10/12	1	23.70	0	0.00	23.65	1	28,824	0.00%
2021/10/07	4	24.48	2	23.95	24.50	2	29,468	0.01%
2021/10/06	1	23.80	7	23.56	23.35	-6	30,035	-0.02%
2021/10/05	2	23.99	0	0.00	24.00	2	30,507	0.01%
2021/10/04	6	24.05	2	24.20	23.15	4	30,659	0.01%
2021/10/01	0	0.00	2	24.95	24.00	-2	31,560	-0.01%
2021/09/30	9	24.94	6.4	25.23	25.40	2.6	31,833	0.01%
2021/09/29	3	24.80	2	25.10	24.45	1	31,939	0.00%
2021/09/28	3	26.40	0	0.00	26.30	3	31,987	0.01%
2021/09/27	1	26.75	0	0.00	26.75	1	32,062	0.00%
2021/09/23	3	26.90	2	26.93	27.00	1	32,151	0.00%
2021/09/22	2	25.90	4	25.95	26.05	-2	32,242	-0.01%
2021/09/17	2	26.70	4	26.90	26.90	-2	32,593	-0.01%
2021/09/16	0	0.00	1	26.55	26.50	-1	32,894	0.00%
2021/09/14	1	27.40	21	27.30	27.05	-20	33,577	-0.06%
2021/09/13	0	0.00	17.2	27.41	27.30	-17.2	33,755	-0.05%
2021/09/10	73	27.76	60	27.83	27.85	13	33,973	0.04%
2021/09/09	1	27.95	2	27.50	27.95	-1	34,599	0.00%
2021/09/08	7	27.22	5	27.50	26.80	2	34,685	0.01%
2021/09/07	16	27.61	3	27.80	27.70	13	34,619	0.04%
2021/09/06	133	29.61	149	30.06	28.90	-16	34,423	-0.05%	大買/大賣/
2021/09/03	36	29.31	8.2	29.06	29.40	27.8	33,588	0.08%
2021/09/02	21	28.93	5	28.18	27.90	16	33,244	0.05%
2021/09/01	13	28.73	11	28.90	29.00	2	33,869	0.01%
2021/08/31	24	27.73	29	27.80	28.45	-5	34,248	-0.01%
2021/08/30	10	27.48	15	27.50	27.60	-5	35,891	-0.01%
2021/08/27	5	27.70	1	27.40	27.00	4	35,986	0.01%
2021/08/26	0	0.00	1	27.05	27.15	-1	35,694	0.00%
2021/08/25	2	27.20	13	27.07	27.15	-11	35,638	-0.03%
2021/08/24	7	26.44	11	26.44	26.45	-4	35,385	-0.01%
2021/08/23	5.1	26.57	0	0.00	26.85	5.1	35,266	0.01%
2021/08/19	10.2	26.32	5	26.25	25.20	5.2	35,169	0.01%
2021/08/18	6.3	26.36	5	25.84	27.35	1.3	35,150	0.00%
2021/08/17	2	26.85	0	0.00	25.40	2	34,874	0.01%
2021/08/16	5	27.60	10	27.35	27.25	-5	34,484	-0.01%
2021/08/13	2	28.45	1	28.20	27.55	1	34,199	0.00%
2021/08/12	6	29.07	9	29.12	29.70	-3	33,748	-0.01%
2021/08/11	25	29.86	26	29.71	28.25	-1	33,401	0.00%
2021/08/10	28	29.59	22	29.85	29.80	6	32,830	0.02%
2021/08/09	61	30.33	71	30.90	30.50	-10	32,282	-0.03%
2021/08/06	260	31.76	263	31.67	31.00	-3	31,464	-0.01%	大買/大賣/
2021/08/05	279.3	30.97	245	31.10	32.45	34.3	30,545	0.11%	大買/大賣/
2021/08/04	95	29.55	69	29.69	30.70	26	29,210	0.09%
2021/08/03	21	28.03	31	28.11	28.20	-10	28,117	-0.04%
2021/08/02	181	27.08	173	27.23	27.50	8	27,503	0.03%	大買/大賣/
2021/07/30	26	26.09	71	26.52	27.00	-45	25,245	-0.18%
2021/07/29	3	24.90	10	24.40	24.55	-7	24,347	-0.03%
2021/07/28	5	24.35	2	24.50	24.75	3	24,346	0.01%
2021/07/27	30	25.28	31	24.41	24.40	-1	24,156	0.00%
2021/07/26	13	24.88	13	24.76	25.00	0	23,886	0.00%
2021/07/23	35	23.76	4	23.74	24.15	31	23,118	0.13%
2021/07/22	2	23.40	34	23.01	23.25	-32	22,343	-0.14%
2021/07/21	26	22.38	106	22.29	22.25	-80	21,957	-0.36%	大賣/
2021/07/20	6	22.86	9	22.98	22.85	-3	22,620	-0.01%
2021/07/19	55	22.78	10	23.00	22.90	45	22,383	0.20%
2021/07/16	0	0.00	17	22.42	22.55	-17	22,393	-0.08%
2021/07/15	26	22.29	29	22.14	22.45	-3	22,426	-0.01%
2021/07/14	70	22.67	31	22.54	22.05	39	22,276	0.18%
2021/07/13	16	22.55	9	23.32	21.90	7	21,952	0.03%
2021/07/12	11	21.64	25	22.05	22.55	-14	21,901	-0.06%
2021/07/09	13	21.26	0	0.00	21.25	13	21,430	0.06%
2021/07/08	61	22.26	28	22.44	22.10	33	21,306	0.15%
2021/07/07	23	21.33	61	21.59	21.60	-38	20,705	-0.18%
2021/07/06	33	21.18	52	21.23	21.10	-19	20,428	-0.09%
2021/07/05	12	21.34	13	21.27	21.40	-1	20,435	0.00%
2021/07/02	0	0.00	3	20.90	20.75	-3	20,243	-0.01%
2021/07/01	21	20.40	8	20.15	20.05	13	20,198	0.06%
2021/06/30	95	20.93	62	20.65	20.65	33	20,123	0.16%
2021/06/29	19	21.04	27	20.91	20.80	-8	20,050	-0.04%
2021/06/28	111	21.38	84	20.94	21.50	27	19,872	0.14%	大買/
2021/06/25	68	21.70	51	21.43	21.20	17	19,575	0.09%
2021/06/24	25	21.54	25	21.43	21.90	0	19,586	0.00%
2021/06/23	50	21.09	41	21.20	21.20	9	19,012	0.05%
2021/06/22	40.5	21.00	41	21.15	20.85	-0.5	18,815	0.00%
2021/06/21	80	21.14	66	21.18	21.10	14	18,556	0.08%
2021/06/18	54	21.00	56	21.05	21.15	-2	18,306	-0.01%
2021/06/17	1	20.00	36	20.14	20.70	-35	17,562	-0.20%
2021/06/16	6	19.83	5	19.67	19.55	1	17,265	0.01%
2021/06/15	1	20.55	23	20.32	20.30	-22	17,185	-0.13%
2021/06/11	6	20.12	14.4	20.14	20.25	-8.4	17,056	-0.05%
2021/06/10	6	19.99	8.5	20.14	20.05	-2.5	16,827	-0.01%
2021/06/09	83	20.58	40	20.49	20.25	43	16,598	0.26%
2021/06/08	39	19.91	62	19.74	20.00	-23	15,448	-0.15%
2021/06/07	37	19.41	63	20.33	19.10	-26	14,704	-0.18%
2021/06/04	24	18.87	28	18.74	18.85	-4	12,765	-0.03%
2021/06/03	4	18.36	5	18.39	18.55	-1	12,534	-0.01%
2021/06/02	0	0.00	34	18.12	18.30	-34	12,459	-0.27%
2021/06/01	6	18.13	4	18.50	18.15	2	12,309	0.02%
2021/05/31	8	18.04	7	18.06	18.10	1	12,215	0.01%
2021/05/28	26	17.93	38	17.87	17.90	-12	12,079	-0.10%
2021/05/27	1	17.20	0	0.00	17.40	1	11,834	0.01%
2021/05/26	60	17.53	112	17.29	17.45	-52	12,021	-0.43%	大賣/
2021/05/25	20	17.25	5	16.87	16.90	15	11,871	0.13%
2021/05/24	22	15.98	20	16.10	16.20	2	11,893	0.02%
2021/05/20	0	0.00	10	15.60	15.45	-10	12,375	-0.08%
2021/05/19	30	15.05	0	0.00	15.60	30	12,705	0.24%
2021/05/18	0	0.00	3	14.45	14.85	-3	12,710	-0.02%
2021/05/17	3	13.50	0	0.00	13.50	3	12,766	0.02%
2021/05/14	20	15.38	0	0.00	15.00	20	12,651	0.16%
2021/05/13	26	15.18	16	15.14	14.95	10	12,573	0.08%
2021/05/12	8	15.53	4	15.91	15.35	4	12,516	0.03%
2021/05/11	10	17.23	7	16.91	16.80	3	12,440	0.02%
2021/05/10	10	18.28	18	18.30	18.25	-8	12,215	-0.07%
2021/05/07	0	0.00	156	18.34	18.50	-156	12,300	-1.27%	大賣/鉅額交易
2021/05/06	16	17.80	2	17.88	17.35	14	12,033	0.12%
2021/05/05	25	17.52	0	0.00	17.20	25	11,972	0.21%
2021/05/04	0	0.00	5	17.95	17.95	-5	11,738	-0.04%
2021/05/03	36	17.81	0	0.00	17.45	36	11,586	0.31%
2021/04/29	13	18.12	10	18.18	18.35	3	11,555	0.03%
2021/04/28	13	18.56	1.5	18.48	18.60	11.5	11,575	0.10%
2021/04/27	2	18.45	34	18.26	18.70	-32	11,956	-0.27%
2021/04/26	81	19.02	41.5	18.87	18.35	39.5	11,894	0.33%
2021/04/23	30	17.71	32	17.87	17.90	-2	10,913	-0.02%
2021/04/22	99	17.79	0	0.00	17.70	99	10,871	0.91%
2021/04/21	0	0.00	70	18.05	18.15	-70	10,717	-0.65%
2021/04/20	32	17.70	9	17.88	17.80	23	10,607	0.22%
2021/04/19	72	17.77	4	17.85	17.90	68	10,772	0.63%
2021/04/16	30	18.30	59.4	18.39	18.30	-29.4	10,727	-0.27%
2021/04/15	10	17.20	10	17.38	17.60	0	10,181	0.00%
2021/04/14	1	17.10	1	17.10	17.20	0	10,212	0.00%
2021/04/13	24	17.90	5	18.15	17.25	19	10,776	0.18%
2021/04/12	11	17.53	23.3	17.82	17.70	-12.3	10,629	-0.12%
2021/04/09	25	17.43	10	17.60	17.45	15	10,559	0.14%
2021/04/08	0	0.00	5	17.34	17.10	-5	10,354	-0.05%
2021/04/07	0	0.00	40	16.94	17.05	-40	10,264	-0.39%
2021/04/06	0	0.00	19	16.84	16.90	-19	10,321	-0.18%
2021/04/01	26	16.37	10	16.30	16.40	16	10,648	0.15%
2021/03/31	55	16.70	0	0.00	16.50	55	10,624	0.52%
2021/03/30	40	16.95	0	0.00	16.85	40	10,614	0.38%
2021/03/29	2	17.20	60.4	16.50	17.30	-58.4	10,541	-0.55%
2021/03/26	20	16.15	1	16.15	16.20	19	10,275	0.18%
2021/03/25	10	16.18	20	16.40	16.10	-10	10,421	-0.10%
2021/03/24	7	16.23	8	16.36	16.30	-1	10,583	-0.01%
2021/03/23	48	16.25	3	16.77	16.30	45	10,945	0.41%
2021/03/22	2	16.20	46	16.41	16.55	-44	10,920	-0.40%
2021/03/19	39	16.24	0	0.00	16.20	39	10,917	0.36%
2021/03/18	15	16.32	60	16.40	16.35	-45	10,952	-0.41%
2021/03/17	20	16.15	0	0.00	16.15	20	10,932	0.18%
2021/03/16	30	16.27	10	16.30	16.20	20	10,972	0.18%
2021/03/15	0.3	16.55	29	16.47	16.40	-28.7	11,028	-0.26%
2021/03/12	17	16.29	10	16.55	16.20	7	11,001	0.06%
2021/03/11	10	16.05	3	16.17	16.45	7	11,198	0.06%
2021/03/10	3	16.27	0	0.00	16.05	3	11,412	0.03%
2021/03/09	2	15.93	2	15.95	16.15	0	11,809	0.00%
2021/03/08	7	16.31	0.5	16.10	16.15	6.5	12,319	0.05%
2021/03/02	1	17.25	8	17.69	17.25	-7	12,463	-0.06%
2021/02/26	3	17.65	7	17.28	17.85	-4	12,353	-0.03%
2021/02/25	7	17.35	9	17.21	17.40	-2	12,371	-0.02%
2021/02/24	18	16.86	6	17.05	16.60	12	12,317	0.10%
2021/02/23	4	17.31	21	17.32	17.35	-17	12,135	-0.14%
2021/02/22	53	16.98	43.4	17.61	17.85	9.6	11,991	0.08%
2021/02/19	7	16.59	32	16.49	16.90	-25	11,580	-0.22%
2021/02/18	20	16.23	3	16.17	16.10	17	11,194	0.15%
2021/02/17	23	16.19	12	16.19	16.15	11	11,239	0.10%
2021/02/05	1	15.25	0	0.00	15.35	1	11,055	0.01%
2021/02/04	1	15.40	0	0.00	15.20	1	11,021	0.01%
2021/02/03	1	15.50	0	0.00	15.35	1	11,030	0.01%
2021/02/02	2	15.60	3	15.17	15.55	-1	11,050	-0.01%
2021/02/01	0	0.00	1	14.65	14.80	-1	10,866	-0.01%
2021/01/29	4	15.11	3	15.52	14.75	1	10,852	0.01%
2021/01/28	2	14.75	3	15.15	15.15	-1	10,602	-0.01%
2021/01/27	2.7	15.43	0	0.00	15.40	2.7	10,447	0.03%
2021/01/26	2	15.85	0	0.00	15.80	2	10,312	0.02%
2021/01/25	2	15.90	15	16.05	16.10	-13	10,241	-0.13%
2021/01/22	12	16.00	8	16.41	16.45	4	10,108	0.04%
2021/01/21	7.3	16.31	54	16.31	16.05	-46.7	9,980	-0.47%
2021/01/20	64	16.74	15	16.66	16.45	49	9,854	0.50%
2021/01/19	6	16.25	27	16.26	16.40	-21	9,414	-0.22%
2021/01/18	2	15.35	0	0.00	15.80	2	9,220	0.02%
2021/01/15	5	16.03	6	15.97	15.75	-1	9,153	-0.01%
2021/01/14	0	0.00	5	16.20	16.30	-5	9,056	-0.06%
2021/01/13	4	15.76	18	15.80	16.05	-14	8,970	-0.16%
2021/01/12	2	15.83	3	16.60	15.80	-1	8,918	-0.01%
2021/01/11	1	16.00	12	15.73	16.05	-11	8,857	-0.12%
2021/01/08	1	15.50	14	15.55	15.55	-13	8,787	-0.15%
2021/01/07	2	15.83	5	15.85	15.85	-3	8,952	-0.03%
2021/01/06	68	16.72	73	16.42	15.80	-5	8,913	-0.06%
2021/01/05	1	16.00	14	15.85	16.10	-13	8,190	-0.16%
2021/01/04	1	14.85	0	0.00	15.35	1	7,915	0.01%
2020/12/30	32	15.33	0	0.00	15.25	32	7,787	0.41%
2020/12/28	36	15.81	23	15.68	15.95	13	7,597	0.17%
2020/12/25	0	0.00	32	15.03	14.90	-32	7,158	-0.45%
2020/12/24	0	0.00	10	15.00	15.00	-10	7,093	-0.14%
2020/12/23	15	14.78	1	15.00	15.00	14	7,040	0.20%
2020/12/21	2	15.10	0	0.00	15.15	2	6,900	0.03%
2020/12/18	1	14.75	8	15.09	15.05	-7	6,758	-0.10%
2020/12/17	97	14.99	84	15.01	14.85	13	6,558	0.20%
2020/12/10	3	14.35	3	14.30	14.30	0	6,124	0.00%
2020/12/09	0	0.00	52	14.65	14.70	-52	6,031	-0.86%
2020/12/08	0	0.00	2	14.60	14.65	-2	5,970	-0.03%
2020/12/07	5	15.06	0	0.00	14.85	5	5,900	0.08%
2020/12/03	2	15.00	10	14.45	14.25	-8	5,445	-0.15%
2020/12/02	46	14.61	7	14.87	15.00	39	5,057	0.77%
2020/12/01	0	0.00	6	13.59	13.65	-6	4,509	-0.13%
2020/11/26	0	0.00	2	12.75	12.80	-2	4,154	-0.05%
2020/11/24	2	12.65	3	12.80	12.60	-1	4,073	-0.02%
2020/11/19	20	11.90	0	0.00	11.80	20	3,577	0.56%
2020/11/16	7	11.69	10	11.75	11.75	-3	3,527	-0.09%
2020/11/11	5	11.35	1	11.20	11.25	4	3,428	0.12%
2020/11/06	22	11.11	0	0.00	11.15	22	3,354	0.66%
2020/11/05	0	0.00	2	11.10	11.05	-2	3,360	-0.06%
2020/10/27	1	11.75	0	0.00	11.50	1	3,574	0.03%
2020/10/23	0	0.00	3	11.55	11.45	-3	3,468	-0.09%
2020/10/22	0	0.00	20	11.25	11.30	-20	3,503	-0.57%
2020/10/21	5	11.45	0	0.00	11.45	5	3,539	0.14%
2020/10/15	3	11.55	3	11.75	11.95	0	3,391	0.00%
2020/10/07	0	0.00	3	10.80	10.75	-3	3,281	-0.09%
2020/10/05	0	0.00	2	10.50	10.60	-2	3,403	-0.06%
2020/09/30	2	10.20	0	0.00	10.20	2	3,412	0.06%
2020/09/28	0	0.00	30	10.30	10.25	-30	3,499	-0.86%
2020/09/25	3	10.30	0	0.00	10.15	3	3,570	0.08%
2020/08/31	0	0.00	3	10.95	10.85	-3	4,102	-0.07%
2020/08/20	0	0.00	0	10.60	10.55	0	4,367	0.00%
2020/08/14	0	0.00	2	11.30	11.45	-2	4,338	-0.05%
2020/08/10	1	11.45	0	0.00	11.50	1	4,281	0.02%
2020/08/06	1	12.05	1	12.10	11.85	0	4,269	0.00%
2020/08/05	5	11.90	32	11.90	11.90	-27	4,267	-0.63%
2020/07/30	0	0.00	3	11.45	11.55	-3	4,597	-0.07%
2020/07/28	3	11.20	0	0.00	11.00	3	4,639	0.06%
2020/07/27	30	11.30	0	0.00	11.25	30	4,693	0.64%
2020/07/17	3	11.65	3	11.65	11.65	0	5,064	0.00%
2020/07/06	0	0.00	40	12.50	12.50	-40	5,096	-0.78%
2020/07/02	0	0.00	4	12.40	12.25	-4	4,998	-0.08%
2020/06/19	2	11.90	2	11.95	11.90	0	5,021	0.00%
2020/06/09	0	0.00	10	12.10	12.10	-10	4,890	-0.20%
2020/06/02	0	0.00	5	12.05	12.00	-5	4,804	-0.10%
2020/06/01	0	0.00	1	12.15	12.10	-1	4,924	-0.02%
2020/05/29	0.1	11.80	0	0.00	11.85	0.1	4,863	0.00%
2020/05/28	0	11.65	0	0.00	11.75	0	4,826	0.00%
2020/05/22	10	11.50	0	0.00	11.55	10	4,804	0.21%
2020/05/20	3	11.30	0	0.00	11.20	3	4,760	0.06%
2020/05/14	20	11.75	0	0.00	11.70	20	4,704	0.43%
2020/05/11	20	12.40	3	12.45	12.40	17	4,636	0.37%
2020/05/08	2	12.50	2	12.70	12.60	0	4,567	0.00%
2020/05/06	10	11.95	5	11.75	11.75	5	4,292	0.12%
2020/05/05	20	11.95	0	0.00	11.95	20	4,264	0.47%
2020/04/30	10	12.39	0	0.00	12.35	10	4,270	0.23%
2020/04/29	3	12.50	0	0.00	12.25	3	4,229	0.07%
2020/04/24	8	11.94	6	12.25	11.90	2	4,223	0.05%
2020/04/23	0	0.00	25	12.04	12.25	-25	4,130	-0.61%
2020/04/22	4	11.15	0	0.00	11.15	4	3,913	0.10%
2020/04/21	15	10.85	10	11.20	10.85	5	3,895	0.13%
2020/04/20	0	11.40	3	11.45	11.45	-3	3,862	-0.08%
2020/04/17	10	11.35	0	0.00	11.35	10	3,884	0.26%
2020/04/16	0	0.00	1	11.00	11.30	-1	3,743	-0.03%
2020/04/15	2	10.60	1	10.75	10.80	1	3,609	0.03%
2020/04/14	0	0.00	130	10.40	10.30	-130	3,605	-3.61%	大賣/鉅額交易
2020/04/07	145	10.25	2	10.20	10.25	143	3,657	3.91%	大買/鉅額交易
2020/04/01	0	0.00	1	9.67	9.80	-1	3,564	-0.03%
2020/03/31	1	9.78	0	0.00	9.69	1	3,542	0.03%
2020/03/30	0	9.43	0	0.00	9.48	0	3,417	0.00%
2020/03/26	0	0.00	2	9.73	9.53	-2	3,439	-0.06%
2020/03/20	0	0.00	5	8.79	8.81	-5	3,384	-0.15%
2020/03/16	5	10.10	0	0.00	9.82	5	3,292	0.15%
2020/03/13	0	0.00	50	10.08	10.20	-50	3,247	-1.54%
2020/03/12	0	0.00	2	11.70	11.15	-2	3,170	-0.06%
2020/03/11	0	0.00	1	12.55	12.15	-1	3,241	-0.03%
2020/03/10	1	12.40	0	0.00	12.35	1	3,230	0.03%
2020/03/05	7	13.34	5	13.45	13.40	2	3,257	0.06%
2020/02/25	10	12.70	0	0.00	13.00	10	3,114	0.32%
2020/02/19	0	0.00	0.9	13.20	13.25	-0.9	3,295	-0.03%
2020/02/14	0	0.00	1	13.35	13.35	-1	3,417	-0.03%
2020/02/12	0	0.00	10	13.45	13.40	-10	3,476	-0.29%
2020/02/11	3	13.20	3	13.20	13.20	0	3,486	0.00%
2020/02/10	6	13.06	5	13.20	13.15	1	3,529	0.03%
2020/02/06	20	13.45	0	0.00	13.50	20	3,653	0.55%
2020/02/05	10	13.50	0	0.00	13.40	10	3,642	0.27%
2020/01/31	1	13.35	0	0.00	13.10	1	3,493	0.03%
2020/01/10	1	15.10	1	14.90	14.85	0	3,281	0.00%
2020/01/08	0	0.00	1	14.35	14.75	-1	3,299	-0.03%
2020/01/07	0	0.00	0.1	14.60	14.60	-0.1	3,265	0.00%
2020/01/03	0	0.00	4	15.00	15.00	-4	3,601	-0.11%
2020/01/02	2	15.25	0	0.00	15.25	2	3,583	0.06%
2019/12/30	1	15.05	0	0.00	14.85	1	3,496	0.03%
2019/12/25	5	15.35	0	0.00	15.25	5	3,572	0.14%
2019/12/24	1	15.35	0	0.00	15.30	1	3,692	0.03%
2019/12/20	9	15.33	9	15.33	15.20	0	3,719	0.00%
2019/12/10	20	15.13	0	0.00	15.10	20	4,584	0.44%
2019/12/09	0	0.00	1	15.15	15.10	-1	4,619	-0.02%
2019/12/06	3	15.37	0	0.00	15.20	3	4,706	0.06%
2019/12/04	11	16.01	11	15.90	15.80	0	4,646	0.00%
2019/11/28	0	0.00	4	16.08	16.05	-4	4,861	-0.08%
2019/11/25	0	0.00	20	15.80	15.80	-20	5,775	-0.35%
2019/11/21	2	15.85	8.6	15.80	15.90	-6.6	6,097	-0.11%
2019/11/20	1	15.85	0	0.00	15.90	1	6,359	0.02%
2019/11/19	3	16.17	7	16.25	16.00	-4	6,519	-0.06%
2019/11/15	1	15.00	0	0.00	15.30	1	6,786	0.01%
2019/11/12	10	14.60	2	14.68	14.65	8	7,575	0.11%
2019/11/08	12	15.15	0	0.00	15.20	12	7,774	0.15%
2019/11/07	0	0.00	15	15.15	15.45	-15	7,983	-0.19%
2019/11/06	23	15.26	0	0.00	15.25	23	8,107	0.28%
2019/11/04	0	0.00	3	16.28	16.10	-3	8,057	-0.04%
2019/10/31	14	16.32	0	0.00	16.40	14	8,334	0.17%
2019/10/28	0	0.00	1	16.30	16.30	-1	8,370	-0.01%
2019/10/25	3	16.35	0	0.00	16.50	3	8,429	0.04%
2019/10/22	30	16.10	0	0.00	16.05	30	8,679	0.35%
2019/10/18	1	16.15	0	0.00	16.05	1	8,739	0.01%
2019/10/14	3	16.10	1	16.15	15.95	2	8,814	0.02%
2019/10/09	4	16.14	16	17.13	16.00	-12	8,838	-0.14%
2019/10/04	33	17.56	5	17.55	17.55	28	8,956	0.31%
2019/10/03	3	17.60	0	0.00	17.80	3	9,111	0.03%
2019/10/02	0	0.00	15	17.50	17.45	-15	9,082	-0.17%
2019/10/01	15	17.40	0	0.00	17.35	15	9,072	0.17%
2019/09/27	0	0.00	3	17.65	17.40	-3	9,028	-0.03%
2019/09/26	0.2	18.00	0	0.00	18.00	0.2	8,932	0.00%
2019/09/24	3	18.70	0	0.00	18.30	3	8,980	0.03%
2019/09/23	1	18.65	3	18.72	18.75	-2	8,829	-0.02%
2019/09/19	0	0.00	2	18.45	18.45	-2	8,677	-0.02%
2019/09/18	3	18.90	22	18.90	18.55	-19	8,635	-0.22%
2019/09/12	32	18.98	35	18.68	18.65	-3	8,453	-0.04%
2019/09/11	0	0.00	1	18.10	18.25	-1	8,047	-0.01%
2019/09/10	3	18.65	5	18.17	18.00	-2	8,001	-0.02%
2019/09/09	0	0.00	2	18.35	18.40	-2	7,886	-0.03%
2019/09/02	2	18.10	0	0.00	18.35	2	7,654	0.03%
2019/08/30	130	18.89	123	18.58	18.55	7	7,474	0.09%	大買/大賣/
2019/08/29	30	18.40	35	18.80	19.00	-5	7,108	-0.07%
2019/08/28	0	0.00	8	18.05	17.75	-8	6,666	-0.12%
2019/08/27	35	18.48	9	18.30	18.30	26	6,461	0.40%
2019/08/26	21	18.17	20	18.20	18.20	1	6,306	0.02%
2019/08/23	32	18.16	57	18.51	18.45	-25	6,118	-0.41%
2019/08/22	40	18.02	36	18.14	18.15	4	5,847	0.07%
2019/08/21	30	18.00	42	17.95	17.95	-12	5,674	-0.21%
2019/08/20	12	18.14	37	17.91	17.65	-25	5,477	-0.46%
2019/08/19	57	17.31	92	17.90	17.80	-35	5,252	-0.67%
2019/08/16	77	17.11	55	16.95	16.95	22	4,986	0.44%
2019/08/15	30	16.90	32	16.98	17.00	-2	4,869	-0.04%
2019/08/14	30	16.80	33	16.86	16.85	-3	4,660	-0.06%
2019/08/13	4	16.40	4	16.51	16.50	0	4,530	0.00%
2019/08/12	5	16.71	9	16.43	16.25	-4	4,451	-0.09%
2019/08/08	1	15.90	4	16.38	16.20	-3	4,229	-0.07%
2019/08/06	2	15.30	0	0.00	15.25	2	4,157	0.05%
2019/08/05	86	16.08	88	15.59	15.55	-2	4,153	-0.05%
2019/08/02	5	15.40	12	15.74	15.90	-7	4,055	-0.17%
2019/08/01	5	15.45	32	15.50	15.55	-27	3,981	-0.68%
2019/07/31	30	15.45	0	0.00	15.55	30	3,983	0.75%
2019/07/29	0	0.00	7	16.00	16.10	-7	3,930	-0.18%
2019/07/26	1	15.60	2	15.55	15.90	-1	3,855	-0.03%
2019/07/25	26	16.01	22	15.90	15.70	4	3,794	0.11%
2019/07/24	11	15.74	0	0.00	15.65	11	3,630	0.30%
2019/07/23	20	15.63	30	15.60	15.35	-10	3,598	-0.28%
2019/07/19	4	15.58	2	15.60	15.60	2	3,657	0.05%
2019/07/17	1	15.35	0	0.00	15.35	1	3,608	0.03%
2019/07/16	0	0.00	7	15.63	15.50	-7	3,690	-0.19%
2019/07/15	14	15.85	8	15.66	15.55	6	3,692	0.16%
2019/07/11	5	15.00	6	15.23	15.35	-1	3,594	-0.03%
2019/07/09	3	14.78	0	0.00	14.90	3	3,498	0.09%
2019/07/01	3	14.55	0	0.00	14.90	3	4,471	0.07%
2019/06/27	30	14.30	0	0.00	14.20	30	4,598	0.65%
2019/06/10	0	0.00	1	14.60	14.80	-1	6,101	-0.02%
2019/05/28	0	0.00	3	14.35	14.40	-3	6,444	-0.05%
2019/05/24	0	0.00	2.4	13.99	14.00	-2.4	6,604	-0.04%
2019/05/23	5	14.14	15	14.20	13.85	-10	6,603	-0.15%
2019/05/21	0	0.00	10	13.58	13.80	-10	6,356	-0.16%
2019/05/15	5	14.10	5	14.20	14.15	0	6,486	0.00%
2019/05/14	5	13.30	5	13.45	13.80	0	6,587	0.00%
2019/05/10	5	14.45	4	14.55	14.15	1	6,535	0.02%
2019/05/07	3	15.47	3	15.60	15.45	0	6,383	0.00%
2019/05/02	4	15.80	0	0.00	15.70	4	6,340	0.06%
2019/04/30	0	0.00	14	15.83	16.00	-14	6,338	-0.22%
2019/04/26	0	0.00	24	15.73	15.85	-24	6,292	-0.38%
2019/04/25	2	16.25	10	15.77	16.00	-8	6,249	-0.13%
2019/04/24	0	0.00	11	16.74	16.50	-11	6,127	-0.18%
2019/04/23	2	16.90	2.9	16.92	16.80	-0.9	6,085	-0.01%
2019/04/22	5	17.18	0	0.00	17.05	5	6,054	0.08%
2019/04/19	0	0.00	4	16.54	16.65	-4	5,979	-0.07%
2019/04/18	9	16.58	5	16.74	16.30	4	5,908	0.07%
2019/04/17	0	0.00	21	16.35	16.35	-21	5,789	-0.36%
2019/04/16	16	16.44	2	16.35	16.35	14	5,718	0.24%
2019/04/15	0	0.00	3	16.25	16.30	-3	5,664	-0.05%
2019/04/12	13	16.34	0	0.00	15.85	13	5,538	0.23%
2019/04/11	2	17.00	13	17.28	17.10	-11	5,264	-0.21%
2019/04/10	4	17.33	9	17.24	17.50	-5	5,064	-0.10%
2019/04/09	6	17.16	21	17.14	17.05	-15	4,794	-0.31%
2019/04/08	2	16.00	6	16.20	16.50	-4	4,518	-0.09%
2019/04/02	20	15.94	3	15.70	15.85	17	4,295	0.40%
2019/04/01	7	16.16	1	16.15	15.80	6	4,216	0.14%
2019/03/29	8	16.28	1	16.60	15.90	7	4,027	0.17%
2019/03/28	20	16.37	2	16.50	16.20	18	3,821	0.47%
2019/03/27	9	15.83	2	15.90	15.90	7	3,668	0.19%
2019/03/26	2	16.05	5	16.00	16.10	-3	3,533	-0.08%
2019/03/21	0	0.00	17	14.76	14.70	-17	3,007	-0.57%
2019/03/20	1	14.80	0	0.00	14.85	1	3,008	0.03%
2019/03/19	0	0.00	10	14.85	14.75	-10	2,993	-0.33%
2019/03/18	25	15.14	0	0.00	14.90	25	2,952	0.85%
2019/03/15	6	15.21	2	15.25	14.95	4	2,834	0.14%
2019/03/13	2	14.25	0	0.00	14.25	2	2,503	0.08%
2019/03/12	2	14.70	10	14.75	14.55	-8	2,503	-0.32%
2019/03/08	10	13.35	0	0.00	13.60	10	2,421	0.41%
2019/02/25	0	0.00	120.9	14.67	14.65	-120.9	2,409	-5.02%	大賣/鉅額交易
2019/02/20	0	0.00	5	13.80	13.85	-5	2,340	-0.21%
2019/02/19	0	0.00	3	13.50	13.65	-3	2,304	-0.13%
2019/02/18	9	13.60	9	13.60	13.60	0	2,382	0.00%
2019/02/15	20	13.95	4	13.95	14.00	16	2,337	0.68%
2019/02/13	0	0.00	1	13.85	13.70	-1	2,261	-0.04%
2019/02/12	0	0.00	68	13.21	13.60	-68	2,123	-3.20%
2019/02/11	19	12.18	15	12.35	12.40	4	2,025	0.20%
2019/01/29	18	12.20	0	0.00	12.20	18	2,107	0.85%
2019/01/28	0	0.00	2	12.30	12.25	-2	2,285	-0.09%
2019/01/25	20	12.05	0	0.00	12.25	20	2,303	0.87%
2019/01/23	2	12.05	0	0.00	12.10	2	2,393	0.08%
2019/01/22	0	0.00	0.9	12.10	12.15	-0.9	2,541	-0.03%
2019/01/18	0	0.00	5	12.50	12.65	-5	2,578	-0.19%
2019/01/17	0	0.00	15	12.25	12.25	-15	2,626	-0.57%
2019/01/11	0	0.00	5	12.70	12.70	-5	3,224	-0.16%
2019/01/10	0	0.00	3	12.10	12.05	-3	3,243	-0.09%
2019/01/09	0	0.00	0.1	12.10	12.15	-0.1	3,488	0.00%
2019/01/08	0	0.00	2	12.25	12.25	-2	3,667	-0.05%
2019/01/04	0	0.00	10	12.00	12.00	-10	4,354	-0.23%
2018/12/24	2	12.28	1	12.40	12.30	1	5,691	0.02%
2018/12/21	1	12.20	0	0.00	12.40	1	5,758	0.02%
2018/12/19	10	12.55	0	0.00	12.50	10	5,939	0.17%
2018/12/17	0	0.00	6	12.35	12.55	-6	5,961	-0.10%
2018/12/13	0	0.00	2	12.63	12.55	-2	6,021	-0.03%
2018/12/11	0	0.00	20	12.35	12.25	-20	6,019	-0.33%
2018/12/10	20	12.15	0	0.00	12.20	20	6,097	0.33%
2018/12/07	16.1	12.31	35	12.45	12.45	-18.9	6,105	-0.31%
2018/12/06	27	12.19	13	12.60	12.15	14	6,146	0.23%
2018/12/05	36	12.19	23	12.38	12.70	13	6,111	0.21%
2018/12/04	78	12.69	24	12.90	12.90	54	6,048	0.89%
2018/12/03	0	0.00	10	11.75	11.75	-10	5,846	-0.17%
2018/11/21	3	7.22	11	7.35	7.35	-8	5,869	-0.14%
2018/11/20	5	7.41	0	0.00	7.45	5	5,854	0.09%
2018/11/19	10	7.66	0	0.00	7.63	10	5,854	0.17%
2018/11/16	0	0.00	5	7.48	7.56	-5	5,848	-0.09%
2018/11/15	7	7.38	0	0.00	7.40	7	5,877	0.12%
2018/11/14	20	7.79	3	7.80	7.80	17	5,836	0.29%
2018/11/13	5	7.38	2	7.64	7.62	3	5,840	0.05%
2018/11/12	0	0.00	1	7.80	7.80	-1	5,870	-0.02%
2018/11/08	18	7.92	10	7.99	7.80	8	5,924	0.14%
2018/11/07	30	7.80	5	7.91	7.90	25	5,917	0.42%
2018/11/06	67	7.96	5	8.05	7.90	62	5,979	1.04%
2018/11/05	0	0.00	18	7.73	7.84	-18	5,940	-0.30%
2018/11/02	10	7.11	5	7.15	7.13	5	5,968	0.08%
2018/11/01	1	7.18	8	7.21	7.10	-7	6,125	-0.11%
2018/10/31	6	7.01	3	7.09	7.00	3	6,138	0.05%
2018/10/30	5	6.76	0	0.00	6.77	5	6,229	0.08%
2018/10/26	0	0.00	5	6.92	6.88	-5	6,212	-0.08%
2018/10/25	0	0.00	5	6.89	6.88	-5	6,157	-0.08%
2018/10/24	5	7.60	0	0.00	7.60	5	5,995	0.08%
2018/10/23	10	7.86	16	7.91	7.78	-6	5,980	-0.10%
2018/10/22	16	7.85	7	7.94	7.85	9	5,980	0.15%
2018/10/19	20	8.05	0	0.00	7.99	20	5,926	0.34%
2018/10/18	12	8.52	0	0.00	8.52	12	5,798	0.21%
2018/10/17	3	8.75	23	8.73	8.62	-20	5,781	-0.35%
2018/10/16	3	8.65	5	8.70	8.74	-2	5,819	-0.03%
2018/10/15	10	8.40	0	0.00	8.68	10	5,795	0.17%
2018/10/12	26	8.55	3	8.55	8.65	23	5,787	0.40%
2018/10/11	0	0.00	3	8.99	8.98	-3	5,742	-0.05%
2018/10/09	1	10.35	0	0.00	9.97	1	5,893	0.02%
2018/10/05	0	0.00	11	10.25	10.70	-11	6,270	-0.18%
2018/10/04	14	11.46	0	0.00	11.30	14	6,077	0.23%
2018/10/03	4	12.15	53	12.20	12.00	-49	5,960	-0.82%
2018/10/02	37	11.99	26	12.02	12.50	11	5,819	0.19%
2018/10/01	0	0.00	8	11.67	11.50	-8	5,625	-0.14%
2018/09/28	48	11.41	0	0.00	11.20	48	5,497	0.87%
2018/09/27	3	11.42	10	11.50	11.40	-7	5,304	-0.13%
2018/09/25	0	0.00	2	10.38	10.30	-2	4,541	-0.04%
2018/09/21	1	9.90	10	9.99	9.92	-9	4,534	-0.20%
2018/09/19	1	10.00	0	0.00	10.00	1	4,598	0.02%
2018/09/17	4	10.45	0	0.00	10.45	4	4,633	0.09%
2018/09/14	0	0.00	2	10.65	10.60	-2	4,725	-0.04%
2018/09/06	0	0.00	35	9.68	9.98	-35	4,722	-0.74%
2018/09/05	15	9.64	3	9.68	9.67	12	4,828	0.25%
2018/09/04	1	10.00	0	0.00	9.99	1	4,847	0.02%
2018/09/03	0	0.00	7	10.29	10.10	-7	4,980	-0.14%
2018/08/28	8	10.23	0	0.00	10.35	8	5,480	0.15%
2018/08/27	22	10.10	3	10.10	10.15	19	5,736	0.33%
2018/08/21	1	10.25	0	0.00	10.30	1	6,642	0.02%
2018/08/16	1	10.55	0	0.00	10.50	1	6,584	0.02%
2018/08/09	0	0.00	20	11.00	10.95	-20	6,358	-0.31%
2018/08/08	0	0.00	13.4	11.24	11.05	-13.4	6,357	-0.21%
2018/08/06	0	0.00	22	10.55	11.00	-22	6,114	-0.36%
2018/07/20	1	10.60	0	0.00	10.65	1	5,735	0.02%
2018/07/18	1	11.60	0	0.00	11.05	1	5,578	0.02%
2018/07/17	52	11.59	0	0.00	11.65	52	5,430	0.96%
2018/07/16	0	0.00	45	11.90	11.90	-45	5,096	-0.88%
2018/07/13	21	11.14	48	10.85	10.85	-27	4,651	-0.58%
2018/07/11	0	0.00	2	10.78	10.80	-2	4,484	-0.04%
2018/07/10	1	10.85	20	10.90	10.80	-19	4,425	-0.43%
2018/07/09	30	10.80	126	10.56	10.80	-96	4,279	-2.24%	大賣/
2018/07/06	48	9.96	0	0.00	10.00	48	4,070	1.18%
2018/07/05	5	9.76	8	9.70	9.65	-3	4,052	-0.07%
2018/07/03	0	0.00	40	10.05	9.95	-40	4,044	-0.99%
2018/06/29	41	10.10	0	0.00	10.15	41	3,924	1.04%
2018/06/28	0	0.00	2	10.25	9.96	-2	3,853	-0.05%
2018/06/26	8	10.21	0	0.00	10.05	8	3,780	0.21%
2018/06/25	0	0.00	13	10.57	10.35	-13	3,702	-0.35%
2018/06/21	11	10.09	0	0.00	9.94	11	3,459	0.32%
2018/06/20	1	9.42	0	0.00	9.55	1	3,422	0.03%
2018/06/19	0	0.00	33	9.95	9.83	-33	3,384	-0.98%
2018/06/13	0	0.00	5	10.27	10.00	-5	3,319	-0.15%
2018/06/12	1	9.70	24	9.80	9.70	-23	3,210	-0.72%
2018/06/11	0	0.00	24	9.85	9.90	-24	3,108	-0.77%
2018/06/08	2	10.05	10	10.10	10.10	-8	2,953	-0.27%
2018/06/07	3	11.10	0	0.00	10.60	3	2,794	0.11%
2018/06/06	4	10.58	0	0.00	10.40	4	2,613	0.15%
2018/06/05	1	11.00	12	10.77	10.70	-11	2,513	-0.44%
2018/06/04	14	10.11	1	10.25	11.15	13	2,354	0.55%
2018/06/01	2	10.10	23	10.80	10.25	-21	2,057	-1.02%
2018/05/31	31	10.30	15	10.37	10.50	16	1,723	0.93%
2018/05/30	12	9.36	15	9.42	9.55	-3	1,379	-0.22%
2018/05/29	5	8.09	5	8.06	8.69	0	1,125	0.00%
2018/05/28	5	7.90	10	7.77	7.90	-5	1,017	-0.49%
2018/05/25	0	0.00	12	7.79	7.74	-12	999	-1.20%
2018/05/24	0	0.00	10	7.78	7.78	-10	1,002	-1.00%
2018/05/22	0	0.00	30	8.00	7.96	-30	1,006	-2.98%
2018/05/18	0	0.00	12	7.87	7.88	-12	991	-1.21%
2018/05/17	0	0.00	25	7.63	7.84	-25	1,001	-2.50%
2018/05/16	6	7.60	0	0.00	7.66	6	971	0.62%
2018/05/10	0	0.00	3	8.09	8.09	-3	964	-0.31%
2018/04/24	0	0.00	10	8.26	8.20	-10	1,019	-0.98%
2018/04/16	0	0.00	5	8.73	8.75	-5	1,047	-0.48%
2018/04/10	10	9.13	0	0.00	9.01	10	1,053	0.95%
2018/03/23	0	0.00	0.3	8.65	8.70	-0.3	1,090	-0.03%
2018/03/22	0	0.00	8	9.13	8.90	-8	1,101	-0.73%
2018/03/19	0	0.00	5	9.08	8.99	-5	1,070	-0.47%
2018/03/07	0	0.00	18	8.80	8.65	-18	1,133	-1.59%
2018/03/06	4	8.61	8	8.68	8.69	-4	1,206	-0.33%
2018/03/05	3	8.60	1	8.70	8.58	2	1,371	0.15%
2018/03/01	20	8.83	0	0.00	8.83	20	1,597	1.25%
2018/02/26	0	0.00	18	8.91	8.95	-18	1,746	-1.03%
2018/02/12	0	0.00	10	8.12	8.20	-10	2,261	-0.44%
2018/02/07	5	8.47	0	0.00	8.33	5	2,257	0.22%
2018/01/25	0	0.00	10	9.37	9.30	-10	2,244	-0.45%
2018/01/24	0	0.00	20.1	9.24	9.24	-20.1	2,274	-0.88%
2018/01/19	25	9.24	0	0.00	9.19	25	2,298	1.09%
2018/01/18	0	0.00	25	9.30	9.28	-25	2,288	-1.09%
2018/01/16	10	9.21	0	0.00	9.18	10	2,276	0.44%
2018/01/03	0	0.00	0.1	9.35	9.37	-0.1	2,195	0.00%