華泰 (2329)-玉山-新莊券商分點個股進出

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
60.6
漲跌
▲1.8
漲幅
+3.06%
成交量
10,665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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/06/14	13	60.68	42	60.52	60.60	-29	13,358	-0.22%
2024/06/13	15	58.85	4	58.68	58.80	11	14,223	0.08%
2024/06/12	15	58.59	9	58.53	58.30	6	14,470	0.04%
2024/06/11	31	59.67	13	59.65	58.70	18	14,638	0.12%
2024/06/07	31	61.68	72.1	61.76	61.00	-41.1	14,906	-0.28%
2024/06/06	23	61.11	14	61.17	60.90	9	14,901	0.06%
2024/06/05	9	60.12	6	60.15	61.10	3	15,086	0.02%
2024/06/04	37	60.98	27	61.65	60.40	10	15,689	0.06%
2024/06/03	23	61.65	0	0.00	61.10	23	16,139	0.14%
2024/05/31	10	60.85	13	61.80	61.40	-3	16,457	-0.02%
2024/05/30	43	61.33	3	62.17	60.30	40	16,753	0.24%
2024/05/29	8	61.43	19	61.58	61.30	-11	17,086	-0.06%
2024/05/28	5	60.92	4	60.98	61.00	1	17,612	0.01%
2024/05/27	0	0.00	7	60.13	60.40	-7	18,382	-0.04%
2024/05/24	2	58.90	11	59.42	59.40	-9	19,227	-0.05%
2024/05/23	10	60.12	11	60.22	59.80	-1	19,963	-0.01%
2024/05/22	36	61.39	4	61.08	60.80	32	22,286	0.14%
2024/05/21	11	61.52	5	61.80	61.30	6	24,543	0.02%
2024/05/20	39	61.12	7	61.30	60.30	32	25,990	0.12%
2024/05/17	6	60.33	1	60.50	60.50	5	26,972	0.02%
2024/05/16	8.1	60.63	10	61.30	59.60	-1.9	28,806	-0.01%
2024/05/15	6	59.43	3	59.80	59.10	3	29,717	0.01%
2024/05/14	4	58.48	3	58.70	58.90	1	30,736	0.00%
2024/05/13	6	58.35	2	58.50	58.20	4	31,225	0.01%
2024/05/10	16	58.97	2	58.70	59.00	14	31,826	0.04%
2024/05/09	10.2	60.23	12	59.95	59.60	-1.9	32,183	-0.01%
2024/05/08	6	61.07	14	61.06	61.00	-8	32,508	-0.02%
2024/05/07	10	61.19	8	61.66	61.60	2	33,032	0.01%
2024/05/06	7	61.21	10	61.65	60.90	-3	33,190	-0.01%
2024/05/03	2.1	62.00	2	61.70	61.70	0.1	33,592	0.00%
2024/05/02	5	62.78	1	62.80	62.80	4	34,018	0.01%
2024/04/30	3	64.23	0	0.00	64.10	3	34,288	0.01%
2024/04/29	2.1	64.40	10	64.94	64.70	-7.9	34,831	-0.02%
2024/04/26	1.1	62.65	1	62.70	62.90	0.1	36,360	0.00%
2024/04/25	24.1	62.27	18.1	62.85	62.60	6	37,672	0.02%
2024/04/24	3.1	62.80	5	62.32	62.50	-1.9	38,074	0.00%
2024/04/23	31	59.85	31	59.59	60.10	0	38,862	0.00%
2024/04/22	57	60.76	26	60.89	58.40	31	39,794	0.08%
2024/04/19	16.1	64.39	27.1	65.00	64.60	-11	39,505	-0.03%
2024/04/18	54	68.78	39	68.81	67.60	15	39,578	0.04%
2024/04/17	15	67.46	39.1	69.20	70.10	-24.1	39,749	-0.06%
2024/04/16	20.1	66.20	27.1	65.42	63.80	-7	39,760	-0.02%
2024/04/15	14	68.56	29.1	67.73	68.70	-15.1	39,849	-0.04%
2024/04/12	37	68.30	39.1	68.95	67.70	-2.1	39,702	-0.01%
2024/04/11	65.1	69.66	29.2	70.12	69.20	35.8	39,507	0.09%
2024/04/10	60.2	68.88	45	69.00	69.70	15.2	38,744	0.04%
2024/04/09	14.1	65.48	12	65.09	64.80	2.1	37,946	0.01%
2024/04/08	13	66.38	4.2	66.68	66.30	8.8	37,819	0.02%
2024/04/03	12	65.40	9	65.38	65.20	3	37,746	0.01%
2024/04/02	5	66.04	11.1	65.61	65.50	-6.1	37,755	-0.02%
2024/04/01	6	66.55	11	66.47	66.10	-5	37,832	-0.01%
2024/03/29	21	65.77	16	65.63	65.60	5	37,807	0.01%
2024/03/28	10	65.96	9	66.69	65.40	1	37,812	0.00%
2024/03/27	9	66.31	8	66.21	66.40	1	37,778	0.00%
2024/03/26	44.1	66.52	47	66.27	65.90	-2.9	37,839	-0.01%
2024/03/25	5.1	68.48	11	68.40	68.20	-5.9	37,583	-0.02%
2024/03/22	37	69.33	28	69.54	68.70	9	37,745	0.02%
2024/03/21	30.3	69.23	103	68.82	68.60	-72.7	37,517	-0.19%	大賣/
2024/03/20	22	69.30	36.1	69.38	69.20	-14.1	37,717	-0.04%
2024/03/19	52.1	69.15	65	69.08	68.60	-12.9	37,982	-0.03%
2024/03/18	152.1	69.25	20	68.98	71.00	132.1	37,687	0.35%	大買/鉅額交易
2024/03/15	15	65.09	13	65.31	65.00	2	37,075	0.01%
2024/03/14	9	65.24	13	65.09	64.90	-4	37,195	-0.01%
2024/03/13	25.5	66.81	50	66.23	66.20	-24.5	37,689	-0.07%
2024/03/12	28.1	68.07	27	67.87	67.80	1.1	37,976	0.00%
2024/03/11	27.1	68.51	15	68.67	68.00	12.1	38,606	0.03%
2024/03/08	125.5	69.77	67	68.92	67.30	58.5	39,814	0.15%	大買/
2024/03/07	32.1	69.45	25.4	68.83	68.30	6.7	41,145	0.02%
2024/03/06	45.6	71.21	70	70.97	70.10	-24.4	42,862	-0.06%
2024/03/05	97	71.56	222.3	71.45	71.40	-125.3	45,935	-0.27%	大賣/鉅額交易
2024/03/04	235.2	72.86	28.1	71.86	71.00	207.1	47,851	0.43%	大買/鉅額交易
2024/03/01	73.2	72.28	48.1	71.69	71.40	25.1	49,003	0.05%
2024/02/29	33	73.31	23	73.23	72.40	10	48,764	0.02%
2024/02/27	47.4	72.71	73	72.23	71.90	-25.6	48,072	-0.05%
2024/02/26	69	75.36	38.7	75.35	74.20	30.4	47,394	0.06%
2024/02/23	276	83.91	280	80.83	77.10	-4	46,942	-0.01%	大買/大賣/
2024/02/22	157.1	84.98	201	83.86	82.80	-44	44,967	-0.10%	大買/大賣/
2024/02/21	154	78.93	103	79.67	81.60	51	42,907	0.12%	大買/大賣/
2024/02/20	85.3	75.03	75	74.89	74.20	10.3	41,744	0.02%
2024/02/19	148	73.61	74	74.08	74.90	74	42,514	0.17%	大買/
2024/02/16	75	74.09	51	76.27	77.40	24	41,516	0.06%
2024/02/15	36	68.54	83.2	69.48	70.40	-47.2	41,053	-0.11%
2024/02/05	22	64.62	12	64.82	64.00	10	40,532	0.02%
2024/02/02	37	64.77	33	64.98	64.60	4	40,662	0.01%
2024/02/01	20	64.28	33	64.63	64.10	-13	41,656	-0.03%
2024/01/31	27.2	63.23	10	63.53	63.70	17.2	43,155	0.04%
2024/01/30	37	62.98	61	62.86	63.50	-24	42,833	-0.06%
2024/01/29	26	60.89	31	60.19	61.20	-5	42,493	-0.01%
2024/01/26	43	61.01	43	62.27	60.50	0	42,731	0.00%
2024/01/25	68	63.02	66	63.17	63.20	2	42,491	0.00%
2024/01/24	51	62.95	51	62.85	62.70	0	42,048	0.00%
2024/01/23	33	63.20	20	63.07	62.70	13	41,855	0.03%
2024/01/22	171	64.66	138.2	64.48	64.40	32.8	41,336	0.08%	大買/大賣/
2024/01/19	32.1	62.52	60.4	62.39	62.20	-28.3	39,919	-0.07%
2024/01/18	25	59.56	32.1	59.48	58.90	-7.1	38,710	-0.02%
2024/01/17	47	60.28	26	60.51	59.80	21	38,324	0.05%
2024/01/16	38.4	59.54	51.1	59.97	60.30	-12.8	37,521	-0.03%
2024/01/15	8	58.14	11.1	58.00	57.90	-3	36,513	-0.01%
2024/01/12	28	57.03	21	57.20	57.40	7	36,359	0.02%
2024/01/11	33.2	56.44	33.2	57.17	57.50	-0.1	35,996	0.00%
2024/01/10	40	54.82	58	55.24	55.70	-18	35,326	-0.05%
2024/01/09	29	53.70	6	54.48	53.50	23	34,873	0.07%
2024/01/08	20	53.55	1	53.00	53.00	19	34,613	0.05%
2024/01/05	1	53.50	6.1	53.86	54.20	-5.1	34,721	-0.01%
2024/01/04	4	52.93	1	53.00	52.50	3	34,824	0.01%
2024/01/03	2	53.30	0	0.00	53.30	2	35,051	0.01%
2024/01/02	7.1	54.12	5	53.80	54.00	2.1	35,501	0.01%
2023/12/29	3	54.47	14	54.54	54.50	-11	35,582	-0.03%
2023/12/28	1.1	54.32	5	54.70	54.20	-3.9	35,657	-0.01%
2023/12/27	12	54.86	8	54.59	54.70	4	35,887	0.01%
2023/12/26	1	55.60	7	55.60	55.60	-6	36,254	-0.02%
2023/12/25	2	55.20	1	55.60	55.10	1	36,387	0.00%
2023/12/22	3	55.40	4	55.75	55.20	-1	36,387	0.00%
2023/12/21	14.1	55.19	12	55.23	55.20	2.1	36,415	0.01%
2023/12/20	8.2	56.70	7.3	56.70	56.60	0.9	36,337	0.00%
2023/12/19	14.1	56.27	17.1	56.20	56.40	-2.9	36,401	-0.01%
2023/12/18	16.2	58.81	12	58.21	57.60	4.2	36,228	0.01%
2023/12/15	11.6	59.80	158.8	58.60	58.50	-147.2	36,250	-0.41%	大賣/鉅額交易
2023/12/14	35.7	61.49	15.1	61.55	60.60	20.7	35,925	0.06%
2023/12/13	1.1	60.69	2	61.04	61.60	-1	35,431	0.00%
2023/12/12	19.3	61.11	22	61.31	60.20	-2.7	35,312	-0.01%
2023/12/11	17.2	60.63	18.4	61.02	60.50	-1.2	35,038	0.00%
2023/12/08	40.2	61.59	39	60.75	60.60	1.2	34,812	0.00%
2023/12/07	41.6	61.49	50.4	61.65	61.50	-8.9	34,263	-0.03%
2023/12/06	72.7	63.98	47.1	63.34	62.30	25.6	33,966	0.08%
2023/12/05	97.1	63.68	82	63.39	63.70	15.1	33,394	0.05%
2023/12/04	257.4	65.88	98	65.32	64.90	159.4	32,104	0.50%	大買/鉅額交易
2023/12/01	79	61.63	77	62.03	64.00	2	30,362	0.01%
2023/11/30	129	59.46	108	59.26	59.30	21	28,309	0.07%	大買/大賣/
2023/11/29	97	55.44	52.3	56.64	58.30	44.7	25,051	0.18%
2023/11/28	26	50.56	81.5	50.89	53.00	-55.5	23,339	-0.24%
2023/11/27	28	48.01	49	48.71	48.25	-21	22,453	-0.09%
2023/11/24	12	48.02	13	47.95	47.80	-1	22,408	0.00%
2023/11/22	19	48.50	20	48.95	49.10	-1	23,064	0.00%
2023/11/21	51	49.06	51	49.69	48.85	0	23,155	0.00%
2023/11/20	29	48.84	43.1	49.04	49.05	-14.1	23,552	-0.06%
2023/11/17	18.1	48.12	34	48.43	48.60	-15.9	23,882	-0.07%
2023/11/16	185	49.49	169	49.01	47.60	16	23,936	0.07%	大買/大賣/
2023/11/15	34	49.74	240	49.41	48.90	-206	22,601	-0.91%	大賣/鉅額交易
2023/11/14	249	48.49	41	48.26	48.40	208	23,267	0.89%	大買/鉅額交易
2023/11/13	28	47.68	32	47.82	47.80	-4	23,355	-0.02%
2023/11/10	25	46.30	28	46.71	47.10	-3	23,826	-0.01%
2023/11/09	104	47.07	93.3	46.79	46.40	10.7	23,355	0.05%	大買/
2023/11/08	52	47.27	129.1	48.40	49.00	-77.1	21,885	-0.35%	大賣/
2023/11/07	4	44.44	30	44.54	44.55	-26	20,088	-0.13%
2023/11/06	7	44.08	21	44.19	44.35	-14	20,325	-0.07%
2023/11/03	18	44.21	47.1	44.52	44.15	-29.1	20,374	-0.14%
2023/11/02	2	43.48	6	43.62	43.55	-4	20,298	-0.02%
2023/11/01	1	41.90	0	0.00	42.05	1	20,381	0.00%
2023/10/31	11	42.58	13	42.72	41.40	-2	20,638	-0.01%
2023/10/30	0	0.00	17	43.25	43.15	-17	20,820	-0.08%
2023/10/27	44	42.73	31	43.98	42.60	13	21,039	0.06%
2023/10/26	14	43.27	7	42.79	43.40	7	23,202	0.03%
2023/10/25	14	42.71	1	42.70	42.50	13	25,412	0.05%
2023/10/24	4	42.86	23.2	42.92	43.40	-19.2	26,472	-0.07%
2023/10/23	0	0.00	6	42.42	42.25	-6	28,862	-0.02%
2023/10/20	1	40.80	3	41.40	41.65	-2	29,178	-0.01%
2023/10/19	3	41.05	23	41.36	41.35	-20	30,498	-0.07%
2023/10/18	37	41.31	30	41.38	41.40	7	31,343	0.02%
2023/10/17	10	43.24	0	0.00	42.55	10	31,695	0.03%
2023/10/16	24	42.15	16	42.53	42.60	8	32,822	0.02%
2023/10/13	12	44.26	8	43.41	43.30	4	34,618	0.01%
2023/10/12	13	44.02	37	44.33	44.20	-24	35,274	-0.07%
2023/10/11	14	44.22	10	43.82	43.50	4	35,856	0.01%
2023/10/06	49.1	44.06	52	43.93	43.70	-2.9	36,649	-0.01%
2023/10/05	10	43.78	4	43.50	43.20	6	36,354	0.02%
2023/10/04	13	42.67	23	43.01	43.00	-10	36,541	-0.03%
2023/10/03	48.1	43.99	4	44.01	43.70	44.1	36,799	0.12%
2023/10/02	9	44.02	13.2	43.86	43.65	-4.2	36,713	-0.01%
2023/09/28	32	41.93	10.2	42.16	42.00	21.8	36,905	0.06%
2023/09/27	18	40.87	34	41.18	41.30	-16	37,408	-0.04%
2023/09/26	31	41.50	11	41.96	41.00	20	37,954	0.05%
2023/09/25	18	41.59	10	41.58	41.55	8	38,175	0.02%
2023/09/22	13	41.16	19	41.48	41.75	-6	38,225	-0.02%
2023/09/21	4.2	40.60	3	40.60	40.75	1.2	38,127	0.00%
2023/09/20	18	41.62	11	42.06	41.40	7	38,057	0.02%
2023/09/19	3	41.75	3	41.75	41.55	0	37,914	0.00%
2023/09/18	9.1	41.68	3	42.03	41.65	6.1	37,833	0.02%
2023/09/15	9.2	42.33	10	42.49	42.80	-0.8	37,744	0.00%
2023/09/14	2	42.35	11	42.70	42.45	-9	37,609	-0.02%
2023/09/13	6	41.53	3	41.67	41.75	3	37,516	0.01%
2023/09/12	7.3	42.14	20	41.90	41.80	-12.8	37,445	-0.03%
2023/09/11	20.1	42.83	9	42.39	42.45	11.1	37,416	0.03%
2023/09/08	19.2	44.80	3	44.90	44.25	16.2	37,217	0.04%
2023/09/07	15	45.59	9	45.87	45.90	6	37,063	0.02%
2023/09/06	8	45.74	6	45.82	45.35	2	36,937	0.01%
2023/09/05	2.1	44.74	11.2	45.10	45.05	-9.1	36,983	-0.02%
2023/09/04	20.2	44.17	21	44.37	44.25	-0.9	36,919	0.00%
2023/09/01	27	45.94	13	45.64	45.00	14	36,767	0.04%
2023/08/31	13	46.18	26.8	46.56	47.30	-13.8	36,176	-0.04%
2023/08/30	19	45.03	37	45.09	44.90	-18	35,617	-0.05%
2023/08/29	43	44.53	23	44.39	44.25	20	35,377	0.06%
2023/08/28	8.2	43.77	22	43.41	43.35	-13.8	35,034	-0.04%
2023/08/25	9.2	45.16	14	45.15	44.85	-4.8	34,620	-0.01%
2023/08/24	61	46.80	56.1	46.90	45.85	4.9	34,453	0.01%
2023/08/23	30.2	45.75	22	45.77	45.95	8.2	33,826	0.02%
2023/08/22	23	47.15	31.2	47.44	46.65	-8.2	33,226	-0.02%
2023/08/21	41.2	46.53	50	47.55	46.20	-8.8	32,652	-0.03%
2023/08/18	105.5	49.15	132.2	48.43	47.40	-26.7	32,034	-0.08%	大買/大賣/
2023/08/17	98	47.91	187	48.01	48.05	-89	30,405	-0.29%	大賣/
2023/08/16	49	47.66	66.2	47.91	48.90	-17.2	29,604	-0.06%
2023/08/15	9	46.53	24.2	46.65	46.80	-15.2	28,593	-0.05%
2023/08/14	6.2	44.96	30	45.15	45.25	-23.8	28,431	-0.08%
2023/08/11	0.4	44.90	7	45.15	45.40	-6.6	28,255	-0.02%
2023/08/10	15.1	44.52	12.5	43.91	43.80	2.6	28,089	0.01%
2023/08/09	16	48.81	4	47.68	48.10	12	27,736	0.04%
2023/08/08	14	50.16	10	50.01	50.60	4	27,426	0.01%
2023/08/07	14	48.33	17	48.45	49.15	-3	27,056	-0.01%
2023/08/04	13	45.93	18	45.00	47.00	-5	26,718	-0.02%
2023/08/02	8.2	43.89	27	42.81	43.20	-18.8	26,388	-0.07%
2023/08/01	17.2	45.71	10	45.08	45.60	7.2	26,018	0.03%
2023/07/31	123.4	49.09	286	47.18	44.95	-162.6	25,697	-0.63%	大買/大賣/鉅額交易
2023/07/28	483.1	46.51	321.1	46.69	48.20	162	23,253	0.70%	大買/大賣/鉅額交易
2023/07/27	26.1	42.65	52.2	43.20	43.85	-26.1	20,763	-0.13%
2023/07/26	399	41.69	139.1	40.74	39.90	259.9	19,539	1.33%	大買/大賣/鉅額交易
2023/07/25	48	38.93	56	38.83	39.05	-8	16,965	-0.05%
2023/07/24	54	34.47	53	34.51	35.50	1	16,570	0.01%
2023/07/21	64	31.64	85	31.87	32.30	-21	15,148	-0.14%
2023/07/20	14	30.77	32	30.83	30.70	-18	14,276	-0.13%
2023/07/19	80.1	31.52	41	31.43	30.80	39.1	13,783	0.28%
2023/07/18	77	32.51	79	32.54	33.25	-2	12,585	-0.02%
2023/07/17	22	29.59	57	29.70	30.25	-35	10,657	-0.33%
2023/07/14	29	29.14	72	29.74	30.45	-43	9,851	-0.44%
2023/07/13	97	29.44	52	29.78	29.00	45	9,083	0.50%
2023/07/12	4	27.95	39	27.84	28.10	-35	8,336	-0.42%
2023/07/11	22	28.18	22	27.82	28.00	0	8,194	0.00%
2023/07/10	36	27.48	46.8	27.98	27.65	-10.8	8,027	-0.13%
2023/07/07	21	26.85	26	26.56	26.60	-5	8,024	-0.06%
2023/07/06	129	27.95	23	28.51	27.50	106	7,774	1.36%	大買/鉅額交易
2023/07/05	3	27.10	16.5	27.24	27.55	-13.5	7,076	-0.19%
2023/07/04	11	25.99	21	25.86	25.90	-10	6,408	-0.16%
2023/07/03	14	24.26	13	24.44	24.30	1	5,833	0.02%
2023/06/30	1	23.05	10	22.73	23.00	-9	5,504	-0.16%
2023/06/29	11	22.31	11	22.03	22.50	0	5,433	0.00%
2023/06/28	10	22.85	10	22.80	22.80	0	5,557	0.00%
2023/06/27	11	22.83	0	0.00	22.75	11	5,579	0.20%
2023/06/26	6	22.93	0	0.00	22.80	6	5,702	0.11%
2023/06/21	11	23.46	2	23.50	23.45	9	5,727	0.16%
2023/06/16	5	23.43	3	23.27	23.15	2	5,648	0.04%
2023/06/15	12	23.87	12	23.58	23.90	0	5,535	0.00%
2023/06/14	2	23.85	5.4	24.06	24.20	-3.4	5,410	-0.06%
2023/06/13	1	23.55	11	23.46	23.30	-10	5,251	-0.19%
2023/06/12	0	0.00	9	23.22	22.95	-9	5,123	-0.18%
2023/06/09	35	23.05	20	23.18	23.00	15	5,023	0.30%
2023/06/08	2	22.60	4	22.43	22.50	-2	4,730	-0.04%
2023/06/07	13	22.04	3	22.10	22.05	10	4,611	0.22%
2023/06/05	13	22.02	3	21.75	21.65	10	4,642	0.22%
2023/06/02	0	0.00	4	21.29	21.10	-4	4,455	-0.09%
2023/06/01	4	21.09	22	21.07	20.95	-18	4,403	-0.41%
2023/05/31	3	21.03	9	21.06	21.15	-6	4,377	-0.14%
2023/05/30	10	20.80	1	21.05	20.70	9	4,251	0.21%
2023/05/29	22	20.24	8	20.08	20.55	14	4,031	0.35%
2023/05/26	2	19.70	0	0.00	19.80	2	3,892	0.05%
2023/05/23	1	19.55	0	0.00	19.50	1	3,960	0.03%
2023/05/22	0	19.30	10	19.40	19.55	-10	4,008	-0.25%
2023/05/19	0	0.00	1	19.25	19.20	-1	4,178	-0.02%
2023/05/18	0	0.00	2	19.18	19.25	-2	4,240	-0.05%
2023/05/17	0	0.00	1	19.05	19.05	-1	4,230	-0.02%
2023/05/16	0	0.00	0.2	19.00	19.00	-0.2	4,242	0.00%
2023/05/15	1	18.65	0	0.00	18.65	1	4,242	0.02%
2023/05/05	0	0.00	0	19.75	19.60	0	4,428	0.00%
2023/05/04	0	0.00	0	19.30	19.20	0	4,823	0.00%
2023/05/02	2	19.53	4	19.58	19.60	-2	4,937	-0.04%
2023/04/27	0	0.00	5	19.55	19.45	-5	4,925	-0.10%
2023/04/25	3	19.78	1	19.70	19.75	2	4,886	0.04%
2023/04/21	3	20.27	4.4	20.65	20.30	-1.4	4,835	-0.03%
2023/04/20	5	20.97	1	20.95	20.85	4	4,793	0.08%
2023/04/19	1	21.30	28	21.34	21.30	-27	4,767	-0.57%
2023/04/18	3	21.57	4	21.68	21.50	-1	4,745	-0.02%
2023/04/17	12.2	22.19	26.1	22.10	22.00	-13.9	4,654	-0.30%
2023/04/14	9	21.39	0	0.00	21.15	9	4,295	0.21%
2023/04/13	10	21.78	2	21.65	21.50	8	4,222	0.19%
2023/04/12	10.4	22.28	7.2	21.17	22.35	3.2	4,060	0.08%
2023/04/11	2	20.58	0	0.00	20.50	2	3,660	0.05%
2023/04/10	10	20.60	0	0.00	20.50	10	3,655	0.27%
2023/04/07	0	0.00	1	21.35	20.70	-1	3,632	-0.03%
2023/04/06	0	0.00	1	20.90	21.00	-1	3,597	-0.03%
2023/03/31	0	0.00	4	20.60	20.55	-4	3,551	-0.11%
2023/03/30	1	20.75	7	20.81	20.50	-6	3,523	-0.17%
2023/03/29	14.1	20.77	6	20.98	20.65	8.1	3,476	0.23%
2023/03/27	3	20.93	9.1	20.70	20.90	-6.1	3,200	-0.19%
2023/03/24	1	20.35	2	20.35	20.20	-1	3,048	-0.03%
2023/03/23	1	20.10	2	20.00	20.10	-1	2,977	-0.03%
2023/03/22	0	0.00	8	19.88	19.75	-8	2,936	-0.27%
2023/03/21	2	19.75	0	0.00	19.75	2	2,943	0.07%
2023/03/16	4	19.45	0	0.00	19.45	4	3,129	0.13%
2023/03/15	2	19.90	0	0.00	19.85	2	3,133	0.06%
2023/03/14	0	0.00	6	20.05	19.95	-6	3,158	-0.19%
2023/03/09	3	21.03	1	20.95	20.95	2	3,258	0.06%
2023/03/08	14	20.91	3	20.73	21.00	11	3,202	0.34%
2023/03/03	0.1	20.23	43	20.24	20.05	-42.9	2,986	-1.44%
2023/03/02	1	19.75	0	0.00	19.80	1	2,928	0.03%
2023/03/01	0	19.50	0	0.00	19.85	0	3,012	0.00%
2023/02/24	6	20.06	8	19.90	19.65	-2	2,970	-0.07%
2023/02/23	0	0.00	1	19.95	19.90	-1	2,938	-0.03%
2023/02/21	1	19.60	0	0.00	19.55	1	2,966	0.03%
2023/02/20	1	19.85	1	19.85	19.90	0	3,043	0.00%
2023/02/17	1.1	20.00	2	19.90	20.00	-0.9	3,226	-0.03%
2023/02/16	1	19.60	0	0.00	19.55	1	3,076	0.03%
2023/02/13	0	19.10	0	0.00	19.00	0	3,074	0.00%
2023/02/09	0	0.00	20	19.50	19.45	-20	3,080	-0.65%
2023/02/07	0	0.00	1	19.55	19.65	-1	3,118	-0.03%
2023/02/03	1	19.90	0	0.00	19.80	1	3,090	0.03%
2023/02/02	19	19.97	0.2	19.84	20.10	18.8	3,004	0.63%
2023/02/01	0.1	18.78	1	18.85	18.85	-0.9	2,602	-0.03%
2023/01/31	21	18.64	1	18.45	18.60	20	2,511	0.80%
2023/01/17	0	17.85	0	0.00	17.85	0	2,447	0.00%
2023/01/13	0	0.00	1	17.90	17.80	-1	2,460	-0.04%
2023/01/09	0	0.00	1	18.25	18.35	-1	2,474	-0.04%
2023/01/06	1	18.10	5	17.90	18.05	-4	2,485	-0.16%
2022/12/30	0	0.00	2	17.75	17.55	-2	2,539	-0.08%
2022/12/29	3	17.35	5	17.44	17.70	-2	2,536	-0.08%
2022/12/28	7	17.47	0	0.00	17.40	7	2,548	0.27%
2022/12/26	0	0.00	12	17.70	17.70	-12	2,578	-0.47%
2022/12/22	2	17.85	2	17.95	17.90	0	2,618	0.00%
2022/12/21	0	0.00	2	17.60	17.55	-2	2,629	-0.08%
2022/12/19	2	18.00	0	0.00	18.05	2	2,641	0.08%
2022/12/16	3	18.20	0	0.00	18.15	3	2,647	0.11%
2022/12/15	7	18.48	0	0.00	18.50	7	2,656	0.26%
2022/12/14	0	0.00	2	18.40	18.45	-2	2,659	-0.08%
2022/12/09	0	0.00	2	18.90	18.55	-2	2,660	-0.08%
2022/12/08	5	19.25	3.1	18.95	19.00	1.9	2,651	0.07%
2022/12/07	7	18.49	15	18.50	18.30	-8	2,518	-0.32%
2022/12/06	10	18.90	2	18.90	18.70	8	2,504	0.32%
2022/12/05	3	19.33	36	19.32	19.25	-33	2,476	-1.33%
2022/12/02	37	19.14	1	19.10	19.05	36	2,456	1.47%
2022/12/01	4	18.95	9	18.90	18.80	-5	2,420	-0.21%
2022/11/29	1	18.50	0	0.00	18.55	1	2,410	0.04%
2022/11/25	2	18.50	1	18.60	18.50	1	2,437	0.04%
2022/11/24	1.1	18.94	1	18.75	18.70	0.1	2,438	0.00%
2022/11/23	1.1	19.03	10	18.91	19.05	-9	2,413	-0.37%
2022/11/21	0	0.00	3	18.77	18.50	-3	2,510	-0.12%
2022/11/18	2	19.00	0	0.00	18.55	2	2,545	0.08%
2022/11/17	3	18.62	0	0.00	18.70	3	2,492	0.12%
2022/11/16	1	18.55	7	18.74	18.55	-6	2,530	-0.24%
2022/11/15	12	18.64	23.3	18.13	18.85	-11.3	2,478	-0.46%
2022/11/11	22	17.72	19	17.69	17.75	3	2,440	0.12%
2022/11/10	0	0.00	4	17.49	17.55	-4	2,592	-0.15%
2022/11/09	1	17.40	2	17.40	17.35	-1	2,705	-0.04%
2022/11/08	11	17.25	0	0.00	17.10	11	2,750	0.40%
2022/11/07	8	17.29	0	0.00	17.30	8	2,897	0.28%
2022/11/04	2	17.28	0	0.00	17.20	2	2,971	0.07%
2022/11/03	1	16.35	0	0.00	17.25	1	2,930	0.03%
2022/11/01	3	16.57	3	16.40	16.60	0	2,923	0.00%
2022/10/31	2	15.90	5.2	16.05	16.20	-3.2	3,047	-0.10%
2022/10/28	4	15.79	1	15.90	15.70	3	3,114	0.10%
2022/10/20	1	15.50	1	15.60	15.70	0	3,274	0.00%
2022/10/18	6	15.90	6	15.78	15.90	0	3,289	0.00%
2022/10/17	2	15.15	2	15.30	15.65	0	3,304	0.00%
2022/10/14	1	15.50	6.1	15.72	15.70	-5.1	3,343	-0.15%
2022/10/13	5	15.40	0	0.00	14.70	5	3,378	0.15%
2022/10/05	0	0.00	1	17.10	17.10	-1	3,339	-0.03%
2022/10/04	1	16.80	0.1	16.73	16.85	0.9	3,317	0.03%
2022/09/30	2	15.95	2	16.00	16.30	0	3,309	0.00%
2022/09/29	2	15.85	2	16.00	15.90	0	3,296	0.00%
2022/09/26	3	16.25	5	16.70	15.90	-2	3,302	-0.06%
2022/09/23	2	17.20	0	0.00	17.10	2	3,315	0.06%
2022/09/15	0	0.00	1	17.85	17.80	-1	3,348	-0.03%
2022/09/12	0	0.00	1	18.00	17.75	-1	3,389	-0.03%
2022/09/08	1	17.65	0	0.00	17.80	1	3,423	0.03%
2022/09/07	1	17.05	0	0.00	17.15	1	3,413	0.03%
2022/09/01	0	0.00	6	18.33	18.35	-6	3,386	-0.18%
2022/08/31	0	0.00	17	18.46	18.60	-17	3,375	-0.50%
2022/08/30	8	18.55	1	18.50	18.45	7	3,360	0.21%
2022/08/29	3	18.53	0	0.00	18.30	3	3,335	0.09%
2022/08/26	18	19.06	4	19.21	19.10	14	3,304	0.42%
2022/08/23	0	0.00	1	18.45	18.45	-1	3,237	-0.03%
2022/08/22	0	0.00	10	18.65	18.80	-10	3,290	-0.30%
2022/08/19	0	0.00	2	18.60	18.80	-2	3,341	-0.06%
2022/08/18	1	18.35	4	18.30	18.50	-3	3,220	-0.09%
2022/08/17	6.5	18.09	0	0.00	18.25	6.5	3,128	0.21%
2022/08/16	0	0.00	2	17.80	17.75	-2	2,945	-0.07%
2022/08/15	1	17.15	12	17.47	17.50	-11	2,815	-0.39%
2022/08/12	13	17.26	1	17.15	17.10	12	2,756	0.44%
2022/08/11	11	16.63	4	16.60	16.85	7	2,625	0.27%
2022/08/08	1	15.95	1	16.25	16.20	0	2,689	0.00%
2022/08/05	3	16.37	2	17.10	16.25	1	2,775	0.04%
2022/07/28	0	0.00	5	16.06	15.95	-5	2,638	-0.19%
2022/07/27	5	15.72	0	0.00	15.80	5	2,603	0.19%
2022/07/25	0.1	16.00	0	0.00	15.60	0.1	2,603	0.00%
2022/07/22	0	0.00	2	16.00	15.95	-2	2,605	-0.08%
2022/07/21	0.5	15.95	0	0.00	15.90	0.5	2,630	0.02%
2022/07/14	0	0.00	1	15.95	16.10	-1	2,543	-0.04%
2022/07/13	0	0.00	4	15.70	15.65	-4	2,542	-0.16%
2022/07/12	1	15.25	0	0.00	15.25	1	2,558	0.04%
2022/07/08	1	16.00	0.1	16.10	16.05	0.9	2,580	0.03%
2022/07/07	0	0.00	1.1	15.64	15.60	-1.1	2,571	-0.04%
2022/07/01	1	15.30	0	0.00	15.30	1	2,570	0.04%
2022/06/30	0	0.00	12	16.11	16.05	-12	2,536	-0.47%
2022/06/24	0	0.00	0.5	17.20	17.10	-0.5	2,488	-0.02%
2022/06/23	2	16.90	0	0.00	16.80	2	2,483	0.08%
2022/06/20	0	0.00	5	17.00	17.00	-5	2,451	-0.20%
2022/06/16	6	18.90	0	0.00	18.50	6	2,392	0.25%
2022/06/13	10	19.20	0	0.00	19.10	10	2,397	0.42%
2022/06/10	2	20.00	0	0.00	20.00	2	2,386	0.08%
2022/06/08	0	0.00	1	20.65	20.55	-1	2,376	-0.04%
2022/06/02	0	0.00	6	21.10	21.10	-6	2,449	-0.24%
2022/06/01	0	0.00	2	21.03	21.05	-2	2,476	-0.08%
2022/05/31	16	21.35	0	0.00	21.30	16	2,446	0.65%
2022/05/30	2	20.90	0	0.00	21.15	2	2,343	0.09%
2022/05/27	4	20.65	1	20.65	20.65	3	2,236	0.13%
2022/05/23	0	0.00	0.2	20.45	20.25	-0.2	2,221	-0.01%
2022/05/20	1	20.50	0	0.00	20.50	1	2,231	0.04%
2022/05/19	0	0.00	1	20.05	20.65	-1	2,222	-0.05%
2022/05/13	1	20.20	2	20.28	20.10	-1	2,068	-0.05%
2022/05/10	0	0.00	2	19.50	19.75	-2	1,951	-0.10%
2022/05/09	1	19.30	0	0.00	19.30	1	1,956	0.05%
2022/05/06	0	0.00	0	20.20	20.40	0	1,947	0.00%
2022/04/29	0	0.00	0.1	19.50	19.25	-0.1	2,008	0.00%
2022/04/25	0.5	18.80	2	19.30	18.65	-1.5	2,092	-0.07%
2022/04/19	0	0.00	0.1	20.25	19.85	-0.1	2,199	0.00%
2022/04/18	0	0.00	1	19.75	19.70	-1	2,256	-0.04%
2022/04/15	30	20.00	0	0.00	19.95	30	2,276	1.32%
2022/04/11	0.2	21.00	0	0.00	20.45	0.2	2,480	0.01%
2022/04/07	0	0.00	10	21.60	21.00	-10	2,695	-0.37%
2022/04/01	0	0.00	1	22.20	22.30	-1	2,800	-0.04%
2022/03/30	1	22.90	1	23.10	22.75	0	3,446	0.00%
2022/03/23	0	0.00	0	22.90	22.80	0	3,720	0.00%
2022/03/18	0	0.00	2	22.20	22.50	-2	3,815	-0.05%
2022/03/10	0	0.00	1	21.90	21.90	-1	4,678	-0.02%
2022/03/07	1	22.20	0	0.00	22.20	1	5,222	0.02%
2022/03/03	0	0.00	0.5	23.40	23.35	-0.5	5,345	-0.01%
2022/03/01	1	23.05	0	0.00	23.15	1	5,482	0.02%
2022/02/25	1	22.75	20	22.71	22.70	-19	5,533	-0.34%
2022/02/24	0.3	22.35	25	22.80	22.35	-24.7	5,639	-0.44%
2022/02/23	0	0.00	10	23.20	23.20	-10	5,791	-0.17%
2022/02/22	0	0.00	1	23.05	23.05	-1	5,874	-0.02%
2022/02/18	0	0.00	2.6	23.66	23.80	-2.6	6,058	-0.04%
2022/02/17	0.2	23.65	0	23.75	23.65	0.2	6,127	0.00%
2022/02/16	0	23.65	0	23.70	23.55	0	6,238	0.00%
2022/02/15	0.4	23.50	0	0.00	23.20	0.4	6,357	0.01%
2022/02/10	0	0.00	5	24.30	24.50	-5	6,711	-0.07%
2022/02/09	0	0.00	1.1	24.06	24.20	-1.1	6,795	-0.02%
2022/02/08	0	0.00	1	23.50	23.50	-1	6,828	-0.01%
2022/01/26	8	22.96	6.5	22.75	22.70	1.5	7,002	0.02%
2022/01/25	5.1	22.80	0	0.00	22.70	5.1	7,087	0.07%
2022/01/24	1	22.90	0	0.00	23.10	1	7,187	0.01%
2022/01/21	2	23.80	1	23.70	23.60	1	7,435	0.01%
2022/01/20	1	24.05	2	24.35	24.35	-1	7,539	-0.01%
2022/01/19	1	24.30	0	0.00	24.30	1	7,641	0.01%
2022/01/18	5	25.30	5.1	24.66	24.65	-0.1	7,734	0.00%
2022/01/17	0	0.00	10.8	24.33	24.60	-10.8	7,680	-0.14%
2022/01/14	3	23.63	0	0.00	23.90	3	7,718	0.04%
2022/01/13	1	24.10	0.7	24.26	24.20	0.3	7,744	0.00%
2022/01/12	1	24.35	0	0.00	24.25	1	7,828	0.01%
2022/01/11	2	24.45	0	0.00	24.40	2	7,860	0.03%
2022/01/10	2	24.70	15	24.77	24.80	-13	7,841	-0.17%
2022/01/07	0	0.00	2	25.00	24.85	-2	7,898	-0.03%
2022/01/06	1	25.50	0	0.00	25.65	1	7,954	0.01%
2022/01/05	2	25.65	0	0.00	25.40	2	7,983	0.03%
2022/01/03	0	0.00	1	26.00	26.00	-1	8,047	-0.01%
2021/12/30	19.5	26.46	16.1	26.54	26.50	3.4	8,119	0.04%
2021/12/28	16	26.56	1	26.20	26.10	15	8,111	0.18%
2021/12/27	5	26.15	1	26.50	26.30	4	8,177	0.05%
2021/12/24	26	27.01	13	26.46	26.10	13	8,241	0.16%
2021/12/23	30	25.67	6.9	25.32	26.00	23.1	7,860	0.29%
2021/12/20	9	24.93	9	25.09	25.00	0	8,097	0.00%
2021/12/16	7	25.99	0	0.00	25.80	7	8,364	0.08%
2021/12/14	3.1	25.51	1	25.35	25.30	2.1	8,502	0.02%
2021/12/13	7	26.41	5.4	26.56	26.25	1.6	8,512	0.02%
2021/12/10	8	26.05	13	25.96	25.95	-5	8,451	-0.06%
2021/12/09	3	26.35	14	26.12	25.95	-11	8,501	-0.13%
2021/12/08	8.1	26.58	4	26.93	26.65	4.1	8,413	0.05%
2021/12/07	5	26.29	9.1	26.69	26.95	-4.1	8,399	-0.05%
2021/12/06	3	25.58	0	0.00	25.75	3	8,303	0.04%
2021/12/03	0	0.00	6	25.88	25.85	-6	8,521	-0.07%
2021/12/02	25.5	26.10	3	25.57	25.55	22.5	8,803	0.26%
2021/12/01	10	25.85	0	0.00	25.70	10	9,548	0.10%
2021/11/30	1	24.15	7	24.89	25.00	-6	10,084	-0.06%
2021/11/29	1	23.80	3	23.17	23.80	-2	10,567	-0.02%
2021/11/26	4	23.86	5	24.07	23.80	-1	10,922	-0.01%
2021/11/25	2	24.90	1	25.15	24.65	1	11,169	0.01%
2021/11/24	0	0.00	1	24.65	25.10	-1	11,330	-0.01%
2021/11/23	1	24.85	2	25.30	24.85	-1	11,723	-0.01%
2021/11/22	5	25.80	2	25.93	25.70	3	11,838	0.03%
2021/11/19	1	25.20	0	0.00	25.30	1	12,071	0.01%
2021/11/18	1	25.40	1	25.50	25.35	0	12,392	0.00%
2021/11/17	2	25.80	6	25.95	25.85	-4	12,602	-0.03%
2021/11/16	11	25.75	7	25.78	25.50	4	12,816	0.03%
2021/11/15	0	0.00	1	25.95	25.75	-1	13,149	-0.01%
2021/11/12	1	25.45	2	25.60	25.40	-1	13,512	-0.01%
2021/11/11	1	25.90	5	25.93	25.90	-4	13,878	-0.03%
2021/11/10	1	25.35	4	25.79	25.85	-3	14,082	-0.02%
2021/11/09	2	25.63	0	0.00	25.50	2	14,523	0.01%
2021/11/08	2	25.35	1	25.20	25.30	1	14,856	0.01%
2021/11/04	0	0.00	6	25.29	24.85	-6	16,066	-0.04%
2021/11/01	0	0.00	10	25.60	25.20	-10	19,361	-0.05%
2021/10/29	12	24.87	20	24.88	24.80	-8	20,593	-0.04%
2021/10/28	5	25.32	6	25.03	25.30	-1	21,082	0.00%
2021/10/27	0	0.00	1	24.80	24.85	-1	23,640	0.00%
2021/10/26	16	24.79	2	25.20	24.20	14	24,613	0.06%
2021/10/25	0	0.00	1.3	24.73	24.85	-1.3	24,828	-0.01%
2021/10/22	1	24.50	4	24.55	24.70	-3	25,269	-0.01%
2021/10/20	5	24.77	0	0.00	24.70	5	26,475	0.02%
2021/10/19	0.3	24.40	1	24.40	24.20	-0.7	27,356	0.00%
2021/10/15	7	23.86	9	24.09	24.05	-2	28,306	-0.01%
2021/10/14	12	23.25	17	23.31	23.35	-5	28,607	-0.02%
2021/10/13	0	0.00	16	23.27	22.90	-16	28,736	-0.06%
2021/10/12	0	0.00	3	23.72	23.65	-3	28,824	-0.01%
2021/10/08	4	24.78	0	0.00	24.30	4	28,979	0.01%
2021/10/07	3	24.67	3	24.45	24.50	0	29,468	0.00%
2021/10/06	6.1	23.54	1	23.60	23.35	5.1	30,035	0.02%
2021/10/05	1	22.80	8	23.85	24.00	-7	30,507	-0.02%
2021/10/04	9	23.49	1	23.50	23.15	8	30,659	0.03%
2021/10/01	3	24.57	15	24.27	24.00	-12	31,560	-0.04%
2021/09/30	0	0.00	6	25.18	25.40	-6	31,833	-0.02%
2021/09/29	13	24.66	23	24.96	24.45	-10	31,939	-0.03%
2021/09/28	0	0.00	1	26.35	26.30	-1	31,987	0.00%
2021/09/27	12	26.71	4	26.95	26.75	8	32,062	0.02%
2021/09/24	4	27.19	18	27.61	27.10	-14	32,188	-0.04%
2021/09/23	4	26.86	1	26.65	27.00	3	32,151	0.01%
2021/09/22	1	26.20	18	25.99	26.05	-17	32,242	-0.05%
2021/09/16	1	26.65	0	0.00	26.50	1	32,894	0.00%
2021/09/15	2	26.63	0	0.00	26.55	2	33,411	0.01%
2021/09/14	3.2	27.19	1	27.00	27.05	2.2	33,577	0.01%
2021/09/13	1	27.55	3	27.72	27.30	-2	33,755	-0.01%
2021/09/10	5	27.72	5	27.70	27.85	0	33,973	0.00%
2021/09/09	5	27.48	4	27.56	27.95	1	34,599	0.00%
2021/09/08	22	27.14	12	27.37	26.80	10	34,685	0.03%
2021/09/07	13.3	27.77	44	28.04	27.70	-30.7	34,619	-0.09%
2021/09/06	301	28.98	311	30.09	28.90	-10	34,423	-0.03%	大買/大賣/
2021/09/03	51	29.17	51	28.98	29.40	0	33,588	0.00%
2021/09/02	24	28.47	27	28.14	27.90	-3	33,244	-0.01%
2021/09/01	32	28.41	36	28.79	29.00	-4	33,869	-0.01%
2021/08/31	14	27.88	3	27.83	28.45	11	34,248	0.03%
2021/08/30	9	27.57	16	27.40	27.60	-7	35,891	-0.02%
2021/08/27	48	27.49	18	27.59	27.00	30	35,986	0.08%
2021/08/26	3	27.03	38	27.00	27.15	-35	35,694	-0.10%
2021/08/25	46	27.03	9	26.99	27.15	37	35,638	0.10%
2021/08/24	36	26.55	15	26.12	26.45	21	35,385	0.06%
2021/08/23	11	26.49	29	26.99	26.85	-18	35,266	-0.05%
2021/08/20	21	25.35	16.4	25.52	25.45	4.6	35,380	0.01%
2021/08/19	20.1	26.03	11	26.11	25.20	9.1	35,169	0.03%
2021/08/18	15	27.18	2	26.73	27.35	13	35,150	0.04%
2021/08/17	30	26.61	44	26.13	25.40	-14	34,874	-0.04%
2021/08/16	4.1	27.39	8	27.40	27.25	-3.9	34,484	-0.01%
2021/08/13	28	28.48	31	27.90	27.55	-3	34,199	-0.01%
2021/08/12	2	29.40	32.4	29.41	29.70	-30.4	33,748	-0.09%
2021/08/11	38.1	28.82	21	29.00	28.25	17.1	33,401	0.05%
2021/08/10	47	29.74	27.3	29.78	29.80	19.7	32,830	0.06%
2021/08/09	42	31.26	87	31.29	30.50	-45	32,282	-0.14%
2021/08/06	66.2	31.99	72	32.01	31.00	-5.8	31,464	-0.02%
2021/08/05	101.2	31.39	100.7	31.45	32.45	0.5	30,545	0.00%	大買/
2021/08/04	169	30.03	117.6	29.45	30.70	51.4	29,210	0.18%	大買/大賣/
2021/08/03	24	27.79	16.1	28.06	28.20	7.9	28,117	0.03%
2021/08/02	134	27.15	61.6	27.20	27.50	72.4	27,503	0.26%	大買/
2021/07/30	17	26.00	72	26.39	27.00	-55	25,245	-0.22%
2021/07/29	20	24.46	33	24.14	24.55	-13	24,347	-0.05%
2021/07/28	31.4	23.44	47	23.69	24.75	-15.6	24,346	-0.06%
2021/07/27	65	24.99	15	25.15	24.40	50	24,156	0.21%
2021/07/26	78	25.06	89	25.56	25.00	-11	23,886	-0.05%
2021/07/23	95.1	23.81	79	24.05	24.15	16.1	23,118	0.07%
2021/07/22	30	23.19	81	23.29	23.25	-51	22,343	-0.23%
2021/07/21	53	22.79	40	22.89	22.25	13	21,957	0.06%
2021/07/20	44	22.76	41	23.00	22.85	3	22,620	0.01%
2021/07/19	12	22.82	4	22.75	22.90	8	22,383	0.04%
2021/07/16	3	22.48	11	22.65	22.55	-8	22,393	-0.04%
2021/07/15	23	22.16	34	22.00	22.45	-11	22,426	-0.05%
2021/07/14	66	22.53	66	22.71	22.05	0	22,276	0.00%
2021/07/13	76.2	22.56	26	23.20	21.90	50.2	21,952	0.23%
2021/07/12	20	22.07	92	22.37	22.55	-72	21,901	-0.33%
2021/07/09	39	21.41	11	21.32	21.25	28	21,430	0.13%
2021/07/08	50	22.54	21	22.34	22.10	29	21,306	0.14%
2021/07/07	21	21.60	41	21.56	21.60	-20	20,705	-0.10%
2021/07/06	12	21.23	5	21.40	21.10	7	20,428	0.03%
2021/07/05	20	21.20	36	21.29	21.40	-16	20,435	-0.08%
2021/07/02	12	20.70	10	20.70	20.75	2	20,243	0.01%
2021/07/01	19	20.28	5	20.15	20.05	14	20,198	0.07%
2021/06/30	18.1	20.83	5	20.76	20.65	13.1	20,123	0.07%
2021/06/29	10	20.82	33	20.99	20.80	-23	20,050	-0.11%
2021/06/28	236	21.42	230	20.86	21.50	6	19,872	0.03%	大買/大賣/
2021/06/25	15	21.57	651	21.49	21.20	-636	19,575	-3.25%	大賣/鉅額交易
2021/06/24	18	21.71	69	21.36	21.90	-51	19,586	-0.26%
2021/06/23	2	21.00	162	21.17	21.20	-160	19,012	-0.84%	大賣/鉅額交易
2021/06/22	23	21.07	2	21.13	20.85	21	18,815	0.11%
2021/06/21	18	21.27	218	21.14	21.10	-200	18,556	-1.08%	大賣/鉅額交易
2021/06/18	35	21.30	37	21.20	21.15	-2	18,306	-0.01%
2021/06/17	35	20.66	105.1	20.21	20.70	-70.1	17,562	-0.40%	大賣/
2021/06/16	8.9	19.70	5	19.62	19.55	3.9	17,265	0.02%
2021/06/15	0	0.00	9	20.36	20.30	-9	17,185	-0.05%
2021/06/11	10	20.08	5	20.15	20.25	5	17,056	0.03%
2021/06/10	12	19.95	17	20.21	20.05	-5	16,827	-0.03%
2021/06/09	46	20.79	42	20.82	20.25	4	16,598	0.02%
2021/06/08	81	19.64	89	19.70	20.00	-8	15,448	-0.05%
2021/06/07	61	19.63	38	19.68	19.10	23	14,704	0.16%
2021/06/04	11	18.80	8	18.87	18.85	3	12,765	0.02%
2021/06/03	11	18.31	34	18.49	18.55	-23	12,534	-0.18%
2021/06/02	11	18.20	24	18.20	18.30	-13	12,459	-0.10%
2021/06/01	11	18.42	11.6	18.15	18.15	-0.6	12,309	-0.01%
2021/05/31	5	18.06	3	18.08	18.10	2	12,215	0.02%
2021/05/28	87	17.68	70	17.87	17.90	17	12,079	0.14%
2021/05/26	27	17.44	1	17.40	17.45	26	12,021	0.22%
2021/05/25	27	16.69	30	16.98	16.90	-3	11,871	-0.03%
2021/05/24	5	16.05	6	15.79	16.20	-1	11,893	-0.01%
2021/05/21	4	15.89	0	0.00	15.95	4	11,990	0.03%
2021/05/20	11	15.52	6	15.62	15.45	5	12,375	0.04%
2021/05/19	1	15.35	0	0.00	15.60	1	12,705	0.01%
2021/05/17	1	13.50	9	13.73	13.50	-8	12,766	-0.06%
2021/05/14	1	15.00	7	15.00	15.00	-6	12,651	-0.05%
2021/05/12	14	15.25	12	15.98	15.35	2	12,516	0.02%
2021/05/11	1	16.80	4	16.95	16.80	-3	12,440	-0.02%
2021/05/10	16	18.32	6	18.18	18.25	10	12,215	0.08%
2021/05/07	20	18.42	21	18.37	18.50	-1	12,300	-0.01%
2021/05/06	6	17.68	9	17.73	17.35	-3	12,033	-0.02%
2021/05/05	10	17.70	30	17.55	17.20	-20	11,972	-0.17%
2021/05/04	26	17.14	1	17.25	17.95	25	11,738	0.21%
2021/05/03	3	17.68	1	17.60	17.45	2	11,586	0.02%
2021/04/29	0	0.00	1	18.30	18.35	-1	11,555	-0.01%
2021/04/28	5	18.69	4	18.46	18.60	1	11,575	0.01%
2021/04/27	12	18.05	12	18.52	18.70	0	11,956	0.00%
2021/04/26	157	18.79	156.6	19.05	18.35	0.4	11,894	0.00%	大買/大賣/
2021/04/23	15	18.00	9	17.95	17.90	6	10,913	0.05%
2021/04/22	26	17.80	0	0.00	17.70	26	10,871	0.24%
2021/04/21	2	18.15	11	18.18	18.15	-9	10,717	-0.08%
2021/04/20	7	17.72	3	17.80	17.80	4	10,607	0.04%
2021/04/19	6	17.80	5	17.81	17.90	1	10,772	0.01%
2021/04/16	46	18.31	56	18.28	18.30	-10	10,727	-0.09%
2021/04/15	0	0.00	10	17.50	17.60	-10	10,181	-0.10%
2021/04/14	6	16.98	8	17.11	17.20	-2	10,212	-0.02%
2021/04/13	78	18.13	47	17.76	17.25	31	10,776	0.29%
2021/04/12	55	17.75	52	17.70	17.70	3	10,629	0.03%
2021/04/09	5	17.57	0	0.00	17.45	5	10,559	0.05%
2021/04/08	132	17.25	51	17.40	17.10	81	10,354	0.78%	大買/
2021/04/07	0	0.00	11	16.94	17.05	-11	10,264	-0.11%
2021/04/06	2	16.75	3	16.90	16.90	-1	10,321	-0.01%
2021/04/01	0	0.00	1	16.30	16.40	-1	10,648	-0.01%
2021/03/31	126	16.60	2	16.50	16.50	124	10,624	1.17%	大買/鉅額交易
2021/03/30	6	16.87	5	17.05	16.85	1	10,614	0.01%
2021/03/29	3	17.03	7	16.94	17.30	-4	10,541	-0.04%
2021/03/26	0	0.00	1	16.15	16.20	-1	10,275	-0.01%
2021/03/25	5	16.16	2	16.20	16.10	3	10,421	0.03%
2021/03/24	1	16.35	0	0.00	16.30	1	10,583	0.01%
2021/03/22	0	0.00	100	16.20	16.55	-100	10,920	-0.92%
2021/03/19	5	16.20	0	0.00	16.20	5	10,917	0.05%
2021/03/18	3	16.47	1	16.30	16.35	2	10,952	0.02%
2021/03/16	1	16.45	0	0.00	16.20	1	10,972	0.01%
2021/03/15	1	16.40	0	0.00	16.40	1	11,028	0.01%
2021/03/12	5	16.15	0	0.00	16.20	5	11,001	0.05%
2021/03/11	0	16.90	0	0.00	16.45	0	11,198	0.00%
2021/03/09	0	0.00	11	15.92	16.15	-11	11,809	-0.09%
2021/03/08	1	16.65	0	0.00	16.15	1	12,319	0.01%
2021/03/05	1	16.70	0	0.00	16.60	1	12,402	0.01%
2021/03/04	1	17.25	0	0.00	16.90	1	12,551	0.01%
2021/03/03	1	16.70	0	0.00	17.15	1	12,544	0.01%
2021/03/02	16	17.72	11	17.91	17.25	5	12,463	0.04%
2021/02/26	15.6	17.78	7	18.13	17.85	8.6	12,353	0.07%
2021/02/25	13	17.10	6	17.08	17.40	7	12,371	0.06%
2021/02/24	15	16.67	36	17.01	16.60	-21	12,317	-0.17%
2021/02/23	4	17.70	4	17.45	17.35	0	12,135	0.00%
2021/02/22	9	17.65	19	17.60	17.85	-10	11,991	-0.08%
2021/02/19	362	16.22	42	16.66	16.90	320	11,580	2.76%	大買/鉅額交易
2021/02/18	23	16.16	4	16.20	16.10	19	11,194	0.17%
2021/02/17	575	16.00	3	16.07	16.15	572	11,239	5.09%	大買/鉅額交易
2021/02/04	5	15.38	0	0.00	15.20	5	11,021	0.05%
2021/02/03	18	15.60	1	15.50	15.35	17	11,030	0.15%
2021/02/02	0	0.00	11	15.40	15.55	-11	11,050	-0.10%
2021/02/01	0	0.00	20	14.50	14.80	-20	10,866	-0.18%
2021/01/29	9	15.02	16	15.21	14.75	-7	10,852	-0.06%
2021/01/28	14	14.87	6	15.03	15.15	8	10,602	0.08%
2021/01/27	1	15.95	1	15.30	15.40	0	10,447	0.00%
2021/01/26	0	0.00	23	15.77	15.80	-23	10,312	-0.22%
2021/01/25	6	15.94	0	0.00	16.10	6	10,241	0.06%
2021/01/22	0	0.00	32	16.39	16.45	-32	10,108	-0.32%
2021/01/21	32	16.25	2	16.10	16.05	30	9,980	0.30%
2021/01/20	40	16.83	56	16.58	16.45	-16	9,854	-0.16%
2021/01/19	2	15.90	5	16.29	16.40	-3	9,414	-0.03%
2021/01/18	10	15.60	11	15.75	15.80	-1	9,220	-0.01%
2021/01/15	72	16.15	0	0.00	15.75	72	9,153	0.79%
2021/01/14	3	16.15	5	16.55	16.30	-2	9,056	-0.02%
2021/01/13	0	0.00	5	15.95	16.05	-5	8,970	-0.06%
2021/01/12	21	15.72	14	16.00	15.80	7	8,918	0.08%
2021/01/11	9	16.20	3	16.12	16.05	6	8,857	0.07%
2021/01/08	7	15.49	0	0.00	15.55	7	8,787	0.08%
2021/01/06	18	16.53	38	16.66	15.80	-20	8,913	-0.22%
2021/01/05	10	15.95	4	16.03	16.10	6	8,190	0.07%
2021/01/04	0	0.00	1	15.10	15.35	-1	7,915	-0.01%
2020/12/30	1	15.20	10	15.15	15.25	-9	7,787	-0.12%
2020/12/29	0	0.00	32	15.57	15.50	-32	7,718	-0.41%
2020/12/28	23	15.80	35.4	15.64	15.95	-12.4	7,597	-0.16%
2020/12/25	1	15.00	28	15.05	14.90	-27	7,158	-0.38%
2020/12/24	2	14.95	8	14.95	15.00	-6	7,093	-0.08%
2020/12/23	16	14.76	19	14.72	15.00	-3	7,040	-0.04%
2020/12/22	52	14.99	28	14.72	14.60	24	7,008	0.34%
2020/12/21	48	15.07	6	15.06	15.15	42	6,900	0.61%
2020/12/18	24	15.17	11	14.90	15.05	13	6,758	0.19%
2020/12/17	18	14.89	8	15.01	14.85	10	6,558	0.15%
2020/12/16	20	14.28	0	0.00	14.35	20	6,199	0.32%
2020/12/14	8	14.56	10	14.45	14.40	-2	6,155	-0.03%
2020/12/11	0	0.00	5	14.11	14.15	-5	6,124	-0.08%
2020/12/10	0	0.00	1	14.25	14.30	-1	6,124	-0.02%
2020/12/09	2	14.65	0	0.00	14.70	2	6,031	0.03%
2020/12/08	0	0.00	1.5	14.72	14.65	-1.5	5,970	-0.03%
2020/12/07	2	14.85	2	14.85	14.85	0	5,900	0.00%
2020/12/04	29	14.51	19	14.37	14.65	10	5,694	0.18%
2020/12/03	29	14.44	21	14.55	14.25	8	5,445	0.15%
2020/12/02	26	14.44	20.5	14.32	15.00	5.5	5,057	0.11%
2020/12/01	0	0.00	30	13.35	13.65	-30	4,509	-0.67%
2020/11/30	22	13.43	2	13.20	13.20	20	4,363	0.46%
2020/11/26	5	12.80	1	12.85	12.80	4	4,154	0.10%
2020/11/24	1	12.60	8	12.84	12.60	-7	4,073	-0.17%
2020/11/23	4	12.43	0	0.00	12.35	4	3,774	0.11%
2020/11/19	1	11.95	1	11.95	11.80	0	3,577	0.00%
2020/11/18	0	0.00	8	11.70	11.90	-8	3,522	-0.23%
2020/11/16	0	0.00	3	11.60	11.75	-3	3,527	-0.09%
2020/11/13	0	0.00	75	11.20	11.30	-75	3,405	-2.20%
2020/11/11	9	11.26	8	11.40	11.25	1	3,428	0.03%
2020/11/04	10	11.27	0	0.00	11.05	10	3,423	0.29%
2020/10/30	0	0.00	13	11.11	11.05	-13	3,487	-0.37%
2020/10/28	13	11.40	0	0.00	11.35	13	3,543	0.37%
2020/10/27	8	11.60	0	0.00	11.50	8	3,574	0.22%
2020/10/21	0	0.00	2	11.40	11.45	-2	3,539	-0.06%
2020/10/20	0	0.00	6	11.55	11.55	-6	3,569	-0.17%
2020/10/19	12	11.70	11	11.95	11.60	1	3,593	0.03%
2020/10/16	1	11.80	27	11.98	11.80	-26	3,484	-0.75%
2020/10/15	22	11.47	13	11.76	11.95	9	3,391	0.27%
2020/10/13	100	10.78	0	0.00	10.80	100	3,160	3.16%
2020/10/05	20	10.60	0	0.00	10.60	20	3,403	0.59%
2020/09/29	12	10.20	0	0.00	10.20	12	3,442	0.35%
2020/09/25	9	10.15	9	10.45	10.15	0	3,570	0.00%
2020/09/17	4	11.10	0	0.00	11.15	4	3,807	0.11%
2020/09/14	0	0.00	0.7	10.65	10.70	-0.7	3,893	-0.02%
2020/09/03	50	10.90	0	0.00	10.80	50	4,033	1.24%
2020/08/27	0	0.00	2	11.25	11.20	-2	4,198	-0.05%
2020/08/25	2	11.05	0	0.00	11.15	2	4,282	0.05%
2020/08/21	2	10.70	0.2	10.70	10.75	1.8	4,367	0.04%
2020/08/12	0	0.00	3	11.50	11.50	-3	4,271	-0.07%
2020/08/10	0	0.00	12	11.57	11.50	-12	4,281	-0.28%
2020/08/07	10	11.85	1	11.85	11.90	9	4,265	0.21%
2020/08/05	0	0.00	2	11.85	11.90	-2	4,267	-0.05%
2020/08/04	1	11.85	0	0.00	11.70	1	4,318	0.02%
2020/08/03	4	11.90	0	0.00	11.95	4	4,607	0.09%
2020/07/23	0	0.00	11	12.05	11.95	-11	4,778	-0.23%
2020/07/20	3	11.50	0	0.00	11.55	3	5,041	0.06%
2020/07/14	2	11.75	0	0.00	11.75	2	5,139	0.04%
2020/07/08	0	0.00	14	12.31	12.25	-14	5,141	-0.27%
2020/07/06	0	0.00	2	12.50	12.50	-2	5,096	-0.04%
2020/07/03	6	12.60	8	12.65	12.65	-2	5,081	-0.04%
2020/07/02	1	12.30	0	0.00	12.25	1	4,998	0.02%
2020/07/01	3	12.00	0	0.00	12.00	3	4,900	0.06%
2020/06/24	0	0.00	10	11.65	11.70	-10	4,964	-0.20%
2020/06/22	2	12.05	0	0.00	11.90	2	5,021	0.04%
2020/06/19	10	11.90	0	0.00	11.90	10	5,021	0.20%
2020/06/16	1	11.80	0	0.00	11.80	1	4,799	0.02%
2020/06/11	5	11.75	0	0.00	11.70	5	4,832	0.10%
2020/06/09	5	12.05	0	0.00	12.10	5	4,890	0.10%
2020/06/08	0	0.00	4	12.35	12.20	-4	4,926	-0.08%
2020/06/05	2	12.35	0	0.00	12.30	2	4,906	0.04%
2020/06/03	5	12.05	15	12.06	12.10	-10	4,815	-0.21%
2020/05/29	0	0.00	2	12.05	11.85	-2	4,863	-0.04%
2020/05/22	1	11.45	0	0.00	11.55	1	4,804	0.02%
2020/05/21	1	11.55	1	11.55	11.40	0	4,797	0.00%
2020/05/19	1	11.35	0	0.00	11.30	1	4,741	0.02%
2020/05/15	2	11.48	0.7	11.45	11.50	1.3	4,732	0.03%
2020/05/14	2	11.85	0	0.00	11.70	2	4,704	0.04%
2020/05/13	5	12.10	5	12.00	12.10	0	4,681	0.00%
2020/05/12	2	12.15	5	12.25	12.15	-3	4,672	-0.06%
2020/05/11	4	12.40	5	12.53	12.40	-1	4,636	-0.02%
2020/05/08	15	12.67	1	12.70	12.60	14	4,567	0.31%
2020/05/07	0	0.00	1	12.05	12.00	-1	4,307	-0.02%
2020/05/04	0	0.00	1	12.00	12.00	-1	4,298	-0.02%
2020/04/30	3	12.42	0	0.00	12.35	3	4,270	0.07%
2020/04/29	0	0.00	1	12.35	12.25	-1	4,229	-0.02%
2020/04/24	1	12.00	0	0.00	11.90	1	4,223	0.02%
2020/04/23	1	12.05	0	0.00	12.25	1	4,130	0.02%
2020/04/22	6	10.95	6	10.95	11.15	0	3,913	0.00%
2020/04/17	1	12.00	4	11.85	11.35	-3	3,884	-0.08%
2020/04/16	4	10.91	4	11.00	11.30	0	3,743	0.00%
2020/04/15	0	0.00	1	10.70	10.80	-1	3,609	-0.03%
2020/04/10	1	10.25	0	0.00	10.35	1	3,591	0.03%
2020/04/09	2	10.33	25.1	10.50	10.35	-23.1	3,620	-0.64%
2020/04/08	3	10.38	6	10.28	10.50	-3	3,707	-0.08%
2020/04/07	10	10.25	5	10.25	10.25	5	3,657	0.14%
2020/04/01	0	9.85	0	0.00	9.80	0	3,564	0.00%
2020/03/31	6	9.94	0	0.00	9.69	6	3,542	0.17%
2020/03/26	5	9.53	0	0.00	9.53	5	3,439	0.15%
2020/03/25	15.7	9.67	1	9.65	9.56	14.7	3,470	0.42%
2020/03/24	1	8.89	1	9.00	8.91	0	3,419	0.00%
2020/03/19	1	8.01	0	0.00	8.01	1	3,359	0.03%
2020/03/12	0	0.00	265	11.00	11.15	-265	3,170	-8.36%	大賣/鉅額交易
2020/03/09	1	12.50	0	0.00	12.35	1	3,264	0.03%
2020/03/05	5	13.40	5	13.45	13.40	0	3,257	0.00%
2020/03/04	1	12.85	0	0.00	12.80	1	3,125	0.03%
2020/03/02	0	0.00	22	12.75	12.75	-22	3,202	-0.69%
2020/02/26	22	13.06	1	13.15	13.15	21	3,173	0.66%
2020/02/21	2	13.15	0	0.00	13.20	2	3,122	0.06%
2020/02/20	1	13.30	0	0.00	13.20	1	3,233	0.03%
2020/02/12	0	0.00	2	13.35	13.40	-2	3,476	-0.06%
2020/02/06	0	0.00	0.5	13.45	13.50	-0.5	3,653	-0.01%
2020/02/04	0.5	12.90	0	0.00	12.80	0.5	3,548	0.01%
2020/01/30	0	0.00	2	13.60	13.50	-2	3,452	-0.06%
2020/01/20	2	14.98	0	0.00	14.95	2	3,383	0.06%
2020/01/17	1	15.15	0	0.00	15.35	1	3,311	0.03%
2020/01/16	2	15.25	0	0.00	15.20	2	3,301	0.06%
2019/12/30	0	0.00	2	14.95	14.85	-2	3,496	-0.06%
2019/12/24	1	15.35	0	0.00	15.30	1	3,692	0.03%
2019/12/23	0	0.00	2	15.35	15.25	-2	3,724	-0.05%
2019/12/20	2	15.30	0	0.00	15.20	2	3,719	0.05%
2019/12/18	1	14.90	0	0.00	14.90	1	3,895	0.03%
2019/12/11	4	14.81	0.1	14.80	14.80	3.9	4,231	0.09%
2019/12/10	0.4	15.00	2	15.05	15.10	-1.6	4,584	-0.03%
2019/12/09	1	15.15	0	0.00	15.10	1	4,619	0.02%
2019/12/06	2	15.20	0	0.00	15.20	2	4,706	0.04%
2019/12/05	7	15.89	0	0.00	15.95	7	4,587	0.15%
2019/12/04	5	16.15	0	0.00	15.80	5	4,646	0.11%
2019/12/03	0	0.00	7	15.84	15.95	-7	4,633	-0.15%
2019/11/29	2	15.80	0	0.00	15.70	2	4,700	0.04%
2019/11/28	5	16.15	1	16.10	16.05	4	4,861	0.08%
2019/11/27	0	0.00	5	16.03	16.10	-5	5,212	-0.10%
2019/11/26	0	0.00	3	15.95	15.75	-3	5,583	-0.05%
2019/11/22	0.4	15.80	1	15.85	15.85	-0.6	5,919	-0.01%
2019/11/21	0	0.00	5	15.86	15.90	-5	6,097	-0.08%
2019/11/20	5	15.88	0	0.00	15.90	5	6,359	0.08%
2019/11/18	0	0.00	4	15.60	15.75	-4	6,606	-0.06%
2019/11/11	3	14.73	0	0.00	14.55	3	7,736	0.04%
2019/11/07	4	15.03	0	0.00	15.45	4	7,983	0.05%
2019/11/06	10	15.35	10	15.25	15.25	0	8,107	0.00%
2019/11/05	5	15.95	0	0.00	16.05	5	8,027	0.06%
2019/11/04	0	0.00	10	16.15	16.10	-10	8,057	-0.12%
2019/10/28	0	0.00	10	16.40	16.30	-10	8,370	-0.12%
2019/10/24	0	0.00	3	16.25	16.35	-3	8,454	-0.04%
2019/10/23	5	16.10	0	0.00	16.15	5	8,615	0.06%
2019/10/22	6	16.05	0	0.00	16.05	6	8,679	0.07%
2019/10/21	0	0.00	1	16.10	16.05	-1	8,711	-0.01%
2019/10/18	0	0.00	0.7	16.05	16.05	-0.7	8,739	-0.01%
2019/10/14	5	15.95	2	16.13	15.95	3	8,814	0.03%
2019/10/09	4	16.10	5	17.36	16.00	-1	8,838	-0.01%
2019/10/08	5	17.35	3	17.45	17.30	2	8,714	0.02%
2019/10/04	11	17.98	12	17.70	17.55	-1	8,956	-0.01%
2019/10/03	2	17.55	0	0.00	17.80	2	9,111	0.02%
2019/10/02	1	17.45	0	0.00	17.45	1	9,082	0.01%
2019/09/27	2	17.55	1	17.60	17.40	1	9,028	0.01%
2019/09/26	0	0.00	7	18.05	18.00	-7	8,932	-0.08%
2019/09/25	1	18.25	0	0.00	18.15	1	8,918	0.01%
2019/09/24	0	0.00	0.6	18.30	18.30	-0.6	8,980	-0.01%
2019/09/23	1	18.60	1.7	18.37	18.75	-0.7	8,829	-0.01%
2019/09/20	9	18.32	0	0.00	18.30	9	8,741	0.10%
2019/09/17	1	18.60	2	18.23	18.65	-1	8,533	-0.01%
2019/09/16	0	0.00	4	18.49	18.20	-4	8,473	-0.05%
2019/09/12	9	19.00	7	19.09	18.65	2	8,453	0.02%
2019/09/06	0	0.00	19	18.18	18.30	-19	7,857	-0.24%
2019/09/05	2	18.20	0	0.00	18.20	2	7,801	0.03%
2019/09/04	266	18.30	0	0.00	18.20	266	7,761	3.43%	大買/鉅額交易
2019/09/03	0.3	18.00	0	0.00	18.10	0.3	7,700	0.00%
2019/09/02	7	18.20	1	18.25	18.35	6	7,654	0.08%
2019/08/30	13	18.88	1	18.85	18.55	12	7,474	0.16%
2019/08/29	4	18.59	9	18.56	19.00	-5	7,108	-0.07%
2019/08/28	5	18.37	1	17.85	17.75	4	6,666	0.06%
2019/08/26	0	0.00	3	18.30	18.20	-3	6,306	-0.05%
2019/08/23	1	18.45	2	18.48	18.45	-1	6,118	-0.02%
2019/08/22	2	18.03	6	18.12	18.15	-4	5,847	-0.07%
2019/08/21	3	17.90	10	17.65	17.95	-7	5,674	-0.12%
2019/08/20	1	18.00	0	0.00	17.65	1	5,477	0.02%
2019/08/19	25	17.66	15	17.90	17.80	10	5,252	0.19%
2019/08/16	1	17.20	1	16.95	16.95	0	4,986	0.00%
2019/08/15	0	0.00	2	16.95	17.00	-2	4,869	-0.04%
2019/08/14	27	16.88	15	16.90	16.85	12	4,660	0.26%
2019/08/12	25	16.56	21	16.31	16.25	4	4,451	0.09%
2019/08/08	0	0.00	10	16.30	16.20	-10	4,229	-0.24%
2019/08/07	0	0.00	60	15.65	15.70	-60	4,119	-1.46%
2019/08/06	61	15.40	0	0.00	15.25	61	4,157	1.47%
2019/08/02	0	0.00	52	15.89	15.90	-52	4,055	-1.28%
2019/07/31	50	15.58	0	0.00	15.55	50	3,983	1.26%
2019/07/30	6	15.62	0	0.00	15.60	6	3,978	0.15%
2019/07/29	0	0.00	3	16.03	16.10	-3	3,930	-0.08%
2019/07/26	1	15.60	0	0.00	15.90	1	3,855	0.03%
2019/07/25	7	15.99	7	16.01	15.70	0	3,794	0.00%
2019/07/24	0	0.00	1	15.40	15.65	-1	3,630	-0.03%
2019/07/23	2	15.68	2	15.40	15.35	0	3,598	0.00%
2019/07/22	10	15.45	0	0.00	15.60	10	3,567	0.28%
2019/07/19	2	15.63	2	15.60	15.60	0	3,657	0.00%
2019/07/18	1	15.15	0	0.00	15.15	1	3,589	0.03%
2019/07/16	1	15.50	0	0.00	15.50	1	3,690	0.03%
2019/07/15	5	15.75	5	15.85	15.55	0	3,692	0.00%
2019/07/10	0	0.00	1	14.85	14.85	-1	3,475	-0.03%
2019/07/09	1	14.75	0	0.00	14.90	1	3,498	0.03%
2019/06/19	0	0.00	2	14.40	14.45	-2	5,482	-0.04%
2019/05/30	0	0.00	10	14.45	14.45	-10	6,394	-0.16%
2019/05/28	0	0.00	1	14.30	14.40	-1	6,444	-0.02%
2019/05/24	0	0.00	1	14.00	14.00	-1	6,604	-0.02%
2019/05/23	0	0.00	2	14.20	13.85	-2	6,603	-0.03%
2019/05/21	10	13.75	0	0.00	13.80	10	6,356	0.16%
2019/05/20	3	13.37	0	0.00	13.30	3	6,351	0.05%
2019/05/17	0	13.60	3	14.05	13.60	-3	6,368	-0.05%
2019/05/15	5	14.15	0	0.00	14.15	5	6,486	0.08%
2019/05/14	2	13.15	0	0.00	13.80	2	6,587	0.03%
2019/05/10	0	0.00	3	14.20	14.15	-3	6,535	-0.05%
2019/05/09	1	15.00	5	14.80	14.90	-4	6,436	-0.06%
2019/04/29	1	15.70	0	0.00	15.60	1	6,337	0.02%
2019/04/25	4	15.94	0	0.00	16.00	4	6,249	0.06%
2019/04/24	2	16.65	0	0.00	16.50	2	6,127	0.03%
2019/04/23	2	16.75	0	0.00	16.80	2	6,085	0.03%
2019/04/18	2	16.80	2	16.75	16.30	0	5,908	0.00%
2019/04/16	5	16.40	0	0.00	16.35	5	5,718	0.09%
2019/04/15	1	16.30	0	0.00	16.30	1	5,664	0.02%
2019/04/12	3.5	16.28	0	0.00	15.85	3.5	5,538	0.06%
2019/04/11	2	17.00	3	17.23	17.10	-1	5,264	-0.02%
2019/04/10	7	17.36	2	17.40	17.50	5	5,064	0.10%
2019/04/09	6	17.17	3	17.13	17.05	3	4,794	0.06%
2019/04/08	6	16.09	2	16.20	16.50	4	4,518	0.09%
2019/04/03	3	15.87	6	15.99	16.10	-3	4,359	-0.07%
2019/04/02	1	15.90	36	15.65	15.85	-35	4,295	-0.81%
2019/04/01	5	16.16	11	15.76	15.80	-6	4,216	-0.14%
2019/03/29	1	16.45	0	0.00	15.90	1	4,027	0.02%
2019/03/28	10	16.45	1.9	16.31	16.20	8.1	3,821	0.21%
2019/03/27	1	15.75	0	0.00	15.90	1	3,668	0.03%
2019/03/26	2	16.00	12	15.96	16.10	-10	3,533	-0.28%
2019/03/25	1	14.85	2	15.45	15.05	-1	3,254	-0.03%
2019/03/22	1	14.50	0	0.00	14.50	1	3,050	0.03%
2019/03/21	1	14.70	2	14.70	14.70	-1	3,007	-0.03%
2019/03/20	0	0.00	0.7	14.80	14.85	-0.7	3,008	-0.02%
2019/03/19	2	14.80	0.1	14.75	14.75	1.9	2,993	0.06%
2019/03/18	3	14.92	6	14.95	14.90	-3	2,952	-0.10%
2019/03/15	14	15.30	25	15.17	14.95	-11	2,834	-0.39%
2019/03/14	1	14.55	28	14.65	14.65	-27	2,557	-1.06%
2019/03/13	11	14.21	0	0.00	14.25	11	2,503	0.44%
2019/03/12	15	14.80	25	14.61	14.55	-10	2,503	-0.40%
2019/03/11	0	0.00	5	13.95	13.90	-5	2,460	-0.20%
2019/03/08	1.1	13.19	1	13.25	13.60	0.1	2,421	0.01%
2019/03/07	13	13.56	1	13.75	13.45	12	2,455	0.49%
2019/03/06	5.1	13.65	0	0.00	13.80	5.1	2,457	0.21%
2019/02/27	11	14.18	10	14.20	14.20	1	2,530	0.04%
2019/02/26	10	14.24	0	0.00	14.10	10	2,496	0.40%
2019/02/25	6	14.53	0	0.00	14.65	6	2,409	0.25%
2019/02/21	3	13.55	4.4	13.65	13.70	-1.4	2,316	-0.06%
2019/02/20	9	13.50	11	13.46	13.85	-2	2,340	-0.09%
2019/02/18	5	13.65	0	0.00	13.60	5	2,382	0.21%
2019/02/15	0	0.00	2	13.95	14.00	-2	2,337	-0.09%
2019/02/13	56	13.87	5	13.74	13.70	51	2,261	2.25%
2019/01/18	0	0.00	6	12.35	12.65	-6	2,578	-0.23%
2018/12/27	0	11.80	0	0.00	11.85	0	5,593	0.00%
2018/12/24	0	0.00	15	12.35	12.30	-15	5,691	-0.26%
2018/12/22	0	0.00	0.7	12.30	12.35	-0.7	5,704	-0.01%
2018/12/18	1	12.55	0	0.00	12.45	1	5,952	0.02%
2018/12/05	2	12.55	0	0.00	12.70	2	6,111	0.03%
2018/12/04	2.6	12.69	0	0.00	12.90	2.6	6,048	0.04%
2018/11/16	0	0.00	3	7.60	7.56	-3	5,848	-0.05%
2018/11/15	3	7.32	0	0.00	7.40	3	5,877	0.05%
2018/11/09	1	7.78	0	0.00	7.61	1	5,897	0.02%
2018/11/06	11	8.17	0	0.00	7.90	11	5,979	0.18%
2018/10/30	1	6.75	0	0.00	6.77	1	6,229	0.02%
2018/10/25	11	7.05	0	0.00	6.88	11	6,157	0.18%
2018/10/24	6	7.74	0	0.00	7.60	6	5,995	0.10%
2018/10/22	5	7.86	0	0.00	7.85	5	5,980	0.08%
2018/10/19	0	0.00	2	8.20	7.99	-2	5,926	-0.03%
2018/10/16	8	8.90	0	0.00	8.74	8	5,819	0.14%
2018/10/15	1	8.48	2	8.25	8.68	-1	5,795	-0.02%
2018/10/12	3	8.74	30	8.53	8.65	-27	5,787	-0.47%
2018/10/11	14	8.98	0	0.00	8.98	14	5,742	0.24%
2018/10/09	18	10.09	2	10.10	9.97	16	5,893	0.27%
2018/10/08	9	10.26	3	10.25	10.30	6	6,220	0.10%
2018/10/05	8	10.54	3	10.60	10.70	5	6,270	0.08%
2018/10/04	2	11.43	13	11.50	11.30	-11	6,077	-0.18%
2018/10/03	11	12.45	20	12.28	12.00	-9	5,960	-0.15%
2018/10/02	11	12.27	13	12.25	12.50	-2	5,819	-0.03%
2018/10/01	1	11.55	47	11.50	11.50	-46	5,625	-0.82%
2018/09/28	53	11.23	0	0.00	11.20	53	5,497	0.96%
2018/09/27	11	11.20	4	11.70	11.40	7	5,304	0.13%
2018/09/26	1	11.30	12	11.25	11.30	-11	4,790	-0.23%
2018/09/17	3	10.65	0	0.00	10.45	3	4,633	0.06%
2018/09/14	0	0.00	11	10.59	10.60	-11	4,725	-0.23%
2018/09/07	10	9.60	0	0.00	9.66	10	4,687	0.21%
2018/09/04	2	10.00	0	0.00	9.99	2	4,847	0.04%
2018/08/23	0	0.00	1	10.20	10.20	-1	6,359	-0.02%
2018/08/15	0	0.00	32	10.20	10.20	-32	6,551	-0.49%
2018/08/14	3	10.47	0	0.00	10.40	3	6,503	0.05%
2018/08/13	1	10.30	45	10.33	10.45	-44	6,475	-0.68%
2018/08/09	1	11.05	0	0.00	10.95	1	6,358	0.02%
2018/08/07	2	10.65	4	10.75	10.55	-2	6,185	-0.03%
2018/08/06	64	10.80	0	0.00	11.00	64	6,114	1.05%
2018/07/26	0	0.00	1	10.30	10.20	-1	5,871	-0.02%
2018/07/24	5	10.45	0	0.00	10.30	5	5,821	0.09%
2018/07/19	0	0.00	11	10.79	10.70	-11	5,692	-0.19%
2018/07/18	0	0.00	3	11.23	11.05	-3	5,578	-0.05%
2018/07/17	17	12.03	4	11.75	11.65	13	5,430	0.24%
2018/07/16	3	11.25	23	11.57	11.90	-20	5,096	-0.39%
2018/07/12	0	0.00	1	10.75	10.80	-1	4,529	-0.02%
2018/07/11	0	0.00	5	10.75	10.80	-5	4,484	-0.11%
2018/07/10	1	10.90	3	10.85	10.80	-2	4,425	-0.05%
2018/07/09	10	10.40	0	0.00	10.80	10	4,279	0.23%
2018/06/28	0	9.86	1	10.00	9.96	-1	3,853	-0.03%
2018/06/22	2	10.30	10	10.40	10.35	-8	3,560	-0.22%
2018/06/21	0	0.00	5	9.87	9.94	-5	3,459	-0.14%
2018/06/13	0	0.00	110	10.09	10.00	-110	3,319	-3.31%	大賣/鉅額交易
2018/06/12	3	9.90	2	9.85	9.70	1	3,210	0.03%
2018/06/11	45	9.83	0	0.00	9.90	45	3,108	1.45%
2018/06/08	45	10.11	1	10.30	10.10	44	2,953	1.49%
2018/06/07	0	0.00	8	10.86	10.60	-8	2,794	-0.29%
2018/06/06	0	0.00	1	10.40	10.40	-1	2,613	-0.04%
2018/06/05	0	0.00	130	10.77	10.70	-130	2,513	-5.17%	大賣/鉅額交易
2018/06/04	41	10.13	27	10.92	11.15	14	2,354	0.59%
2018/06/01	53	10.26	26	10.54	10.25	27	2,057	1.31%
2018/05/31	25	10.25	6	10.33	10.50	19	1,723	1.10%
2018/05/30	51	9.54	2	9.40	9.55	49	1,379	3.55%
2018/05/29	1	7.96	15	8.69	8.69	-14	1,125	-1.24%
2018/05/25	1	7.71	0	0.00	7.74	1	999	0.10%
2018/05/22	5	7.97	0	0.00	7.96	5	1,006	0.50%
2018/05/16	10	7.50	0	0.00	7.66	10	971	1.03%
2018/05/15	10	8.04	0	0.00	8.01	10	916	1.09%
2018/05/04	0	0.00	2	8.07	8.06	-2	984	-0.20%
2018/05/03	10	8.09	1	8.08	8.08	9	984	0.91%
2018/05/02	1	8.14	4	8.15	8.13	-3	992	-0.30%
2018/04/25	10	8.15	0	0.00	8.16	10	1,017	0.98%
2018/04/12	0	8.76	0	0.00	8.78	0	1,069	0.00%
2018/03/31	0	8.53	0	0.00	8.58	0	1,011	0.00%
2018/03/20	0	0.00	10	9.15	9.28	-10	1,100	-0.91%
2018/03/12	0	0.00	2	8.90	8.80	-2	1,081	-0.18%
2018/03/07	0	0.00	40	8.70	8.65	-40	1,133	-3.53%
2018/02/22	0	0.00	2	8.60	8.72	-2	2,088	-0.10%
2018/02/21	0	8.16	0	0.00	8.32	0	2,255	0.00%
2018/02/09	2	8.00	0	0.00	8.04	2	2,269	0.09%
2018/02/06	5	8.72	0	0.00	8.12	5	2,279	0.22%
2018/02/02	2	9.08	0	0.00	9.11	2	2,229	0.09%
2018/02/01	0	0.00	1	9.08	9.10	-1	2,227	-0.04%
2018/01/24	0	0.00	0	9.18	9.24	0	2,274	0.00%
2018/01/22	0	0.00	5	9.14	9.13	-5	2,274	-0.22%
2018/01/19	0	0.00	1	9.23	9.19	-1	2,298	-0.04%
2018/01/17	0	9.18	0	0.00	9.28	0	2,282	0.00%
2018/01/16	0	9.12	0	0.00	9.18	0	2,276	0.00%