華泰 (2329)-凱基-中壢券商分點個股進出

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
60.9
漲跌
▼0.8
漲幅
-1.30%
成交量
6,635張
產業
上市半導體類股▲0.41%
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－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	15	61.08	8	61.24	60.90	7	33,190	0.02%
2024/05/03	7.1	62.50	28	62.44	61.70	-20.9	33,592	-0.06%
2024/05/02	13	62.22	15.1	62.78	62.80	-2	34,018	-0.01%
2024/04/30	42.2	64.21	6.1	64.00	64.10	36.1	34,288	0.11%
2024/04/29	31.1	64.77	40	65.07	64.70	-8.9	34,831	-0.03%
2024/04/26	59	63.37	34.1	63.28	62.90	25	36,360	0.07%
2024/04/25	18.1	61.82	96.1	62.79	62.60	-78	37,672	-0.21%
2024/04/24	57	62.42	32.1	62.36	62.50	24.9	38,074	0.07%
2024/04/23	2	60.10	12	59.55	60.10	-10	38,862	-0.03%
2024/04/22	58.9	61.42	39	60.74	58.40	19.9	39,794	0.05%
2024/04/19	64.1	65.27	31	65.03	64.60	33.1	39,505	0.08%
2024/04/18	66	68.63	27.1	69.05	67.60	38.9	39,578	0.10%
2024/04/17	35.1	68.02	88.4	68.52	70.10	-53.3	39,749	-0.13%
2024/04/16	22.7	65.12	3.5	64.41	63.80	19.2	39,760	0.05%
2024/04/15	35	68.05	17	67.88	68.70	18	39,849	0.05%
2024/04/12	30.5	68.40	34.1	68.16	67.70	-3.6	39,702	-0.01%
2024/04/11	57	69.96	84.1	69.94	69.20	-27.1	39,507	-0.07%
2024/04/10	86.1	69.14	92.5	68.99	69.70	-6.4	38,744	-0.02%
2024/04/09	18	65.29	5	65.04	64.80	13	37,946	0.03%
2024/04/08	24	66.00	15	66.37	66.30	9	37,819	0.02%
2024/04/03	16.5	65.76	2.2	65.51	65.20	14.4	37,746	0.04%
2024/04/02	11.2	65.64	0	66.50	65.50	11.2	37,755	0.03%
2024/04/01	10.8	66.94	15.1	66.71	66.10	-4.3	37,832	-0.01%
2024/03/29	2.3	65.99	5	65.70	65.60	-2.7	37,807	-0.01%
2024/03/28	9.5	66.10	6	66.05	65.40	3.5	37,812	0.01%
2024/03/27	17	66.32	2	66.30	66.40	15	37,778	0.04%
2024/03/26	31.5	67.23	69	66.20	65.90	-37.5	37,839	-0.10%
2024/03/25	23.1	68.63	15.2	68.91	68.20	7.9	37,583	0.02%
2024/03/22	37.2	69.42	50	69.17	68.70	-12.8	37,745	-0.03%
2024/03/21	27	69.11	29	69.21	68.60	-2	37,517	-0.01%
2024/03/20	48	69.21	42.2	69.12	69.20	5.9	37,717	0.02%
2024/03/19	77.4	68.91	24.3	68.68	68.60	53	37,982	0.14%
2024/03/18	146.1	69.31	164.2	68.63	71.00	-18.1	37,687	-0.05%	大買/大賣/
2024/03/15	6.1	65.30	13	65.31	65.00	-7	37,075	-0.02%
2024/03/14	7.1	65.25	25.1	65.21	64.90	-18	37,195	-0.05%
2024/03/13	39.1	67.38	59	66.58	66.20	-19.9	37,689	-0.05%
2024/03/12	20	68.07	13	68.01	67.80	7	37,976	0.02%
2024/03/11	62.2	68.04	28.3	68.39	68.00	33.9	38,606	0.09%
2024/03/08	110.2	69.04	120	68.82	67.30	-9.8	39,814	-0.02%	大買/大賣/
2024/03/07	89.3	68.52	78	70.29	68.30	11.3	41,145	0.03%
2024/03/06	39	71.47	17.5	71.06	70.10	21.5	42,862	0.05%
2024/03/05	38	71.78	50	71.33	71.40	-12	45,935	-0.03%
2024/03/04	88.8	71.82	79	72.45	71.00	9.8	47,851	0.02%
2024/03/01	88.4	72.49	56	72.95	71.40	32.4	49,003	0.07%
2024/02/29	127.5	73.01	108	73.21	72.40	19.5	48,764	0.04%	大買/大賣/
2024/02/27	112.8	72.62	70	71.82	71.90	42.8	48,072	0.09%	大買/
2024/02/26	91.9	75.06	53.5	75.27	74.20	38.4	47,394	0.08%
2024/02/23	197	81.57	445	80.12	77.10	-248	46,942	-0.53%	大買/大賣/鉅額交易
2024/02/22	241.3	84.38	115.1	84.53	82.80	126.2	44,967	0.28%	大買/大賣/鉅額交易
2024/02/21	56.1	79.27	223.2	80.16	81.60	-167.1	42,907	-0.39%	大賣/鉅額交易
2024/02/20	170.1	75.10	86	75.30	74.20	84.1	41,744	0.20%	大買/
2024/02/19	205.7	74.22	182	74.10	74.90	23.7	42,514	0.06%	大買/大賣/
2024/02/16	115	74.50	94.5	76.08	77.40	20.5	41,516	0.05%	大買/
2024/02/15	27	68.54	145	69.23	70.40	-118	41,053	-0.29%	大賣/鉅額交易
2024/02/05	56	64.75	39.3	64.33	64.00	16.7	40,532	0.04%
2024/02/02	51	64.89	60	65.24	64.60	-9	40,662	-0.02%
2024/02/01	48	64.49	70.7	64.46	64.10	-22.7	41,656	-0.05%
2024/01/31	50	63.40	66.2	63.43	63.70	-16.2	43,155	-0.04%
2024/01/30	79.2	62.41	95.1	62.90	63.50	-16	42,833	-0.04%
2024/01/29	6	60.20	11	60.88	61.20	-5	42,493	-0.01%
2024/01/26	44.4	61.87	34	60.86	60.50	10.4	42,731	0.02%
2024/01/25	15	62.55	26.5	62.91	63.20	-11.5	42,491	-0.03%
2024/01/24	48.1	63.30	32	62.85	62.70	16.1	42,048	0.04%
2024/01/23	65.3	63.04	42.2	63.00	62.70	23.1	41,855	0.06%
2024/01/22	183.2	64.54	181.2	64.65	64.40	2	41,336	0.00%	大買/大賣/
2024/01/19	116.3	62.33	160.4	62.46	62.20	-44	39,919	-0.11%	大買/大賣/
2024/01/18	63.3	59.63	49.5	59.62	58.90	13.8	38,710	0.04%
2024/01/17	120.2	59.99	101.2	60.49	59.80	19	38,324	0.05%	大買/大賣/
2024/01/16	64.2	60.72	84.2	59.90	60.30	-20	37,521	-0.05%
2024/01/15	34.3	57.85	16	57.84	57.90	18.3	36,513	0.05%
2024/01/12	65.2	57.10	43	57.22	57.40	22.2	36,359	0.06%
2024/01/11	64	57.03	50	56.76	57.50	14	35,996	0.04%
2024/01/10	47.1	55.18	31.2	55.43	55.70	15.9	35,326	0.05%
2024/01/09	64.1	54.10	25	53.71	53.50	39.1	34,873	0.11%
2024/01/08	5	53.26	34	54.08	53.00	-29	34,613	-0.08%
2024/01/05	45	53.92	26.1	53.41	54.20	18.9	34,721	0.05%
2024/01/04	1	53.70	2	53.85	52.50	-1	34,824	0.00%
2024/01/03	4	53.40	14	53.20	53.30	-10	35,051	-0.03%
2024/01/02	13	53.94	7	53.67	54.00	6	35,501	0.02%
2023/12/29	6	54.40	12	54.23	54.50	-6	35,582	-0.02%
2023/12/28	2	54.65	12	54.47	54.20	-10	35,657	-0.03%
2023/12/27	7	54.89	25.2	55.10	54.70	-18.2	35,887	-0.05%
2023/12/26	4	55.65	4	55.45	55.60	0	36,254	0.00%
2023/12/25	1	55.80	6	54.93	55.10	-5	36,387	-0.01%
2023/12/22	16	55.53	9.1	55.60	55.20	6.9	36,387	0.02%
2023/12/21	2.3	55.51	6	55.18	55.20	-3.7	36,415	-0.01%
2023/12/20	2	56.85	5	56.48	56.60	-3	36,337	-0.01%
2023/12/19	14	57.15	19	56.40	56.40	-5	36,401	-0.01%
2023/12/18	22	58.44	20	57.83	57.60	2	36,228	0.01%
2023/12/15	31.7	60.00	66	59.45	58.50	-34.3	36,250	-0.09%
2023/12/14	77.1	61.73	37	61.27	60.60	40.1	35,925	0.11%
2023/12/13	47	60.92	46	60.44	61.60	1	35,431	0.00%
2023/12/12	32	61.20	42	61.62	60.20	-10	35,312	-0.03%
2023/12/11	49	60.90	119	61.17	60.50	-70	35,038	-0.20%	大賣/
2023/12/08	153	60.95	52	60.87	60.60	101	34,812	0.29%	大買/鉅額交易
2023/12/07	45.3	62.03	50	61.89	61.50	-4.7	34,263	-0.01%
2023/12/06	119.1	63.82	88.2	63.22	62.30	30.9	33,966	0.09%	大買/
2023/12/05	146.4	63.64	131.1	63.48	63.70	15.3	33,394	0.05%	大買/大賣/
2023/12/04	172.6	65.64	213.2	65.66	64.90	-40.6	32,104	-0.13%	大買/大賣/
2023/12/01	350.1	62.52	310.7	62.45	64.00	39.4	30,362	0.13%	大買/大賣/
2023/11/30	467.3	59.29	439.4	59.29	59.30	27.9	28,309	0.10%	大買/大賣/
2023/11/29	156.3	56.29	161.1	56.41	58.30	-4.9	25,051	-0.02%	大買/大賣/
2023/11/28	80.3	51.65	172.4	52.04	53.00	-92.1	23,339	-0.39%	大賣/
2023/11/27	3	48.07	25	48.64	48.25	-22	22,453	-0.10%
2023/11/24	9	47.89	1	47.80	47.80	8	22,408	0.04%
2023/11/22	25.1	48.87	22.1	48.84	49.10	3	23,064	0.01%
2023/11/21	33	49.24	25	49.46	48.85	8	23,155	0.03%
2023/11/20	5	48.76	13	49.07	49.05	-8	23,552	-0.03%
2023/11/17	66	48.35	25.1	48.43	48.60	40.9	23,882	0.17%
2023/11/16	78.2	49.29	168.1	49.78	47.60	-89.9	23,936	-0.38%	大賣/
2023/11/15	36	49.59	32.1	49.90	48.90	3.9	22,601	0.02%
2023/11/14	68.1	49.07	65.1	48.43	48.40	3	23,267	0.01%
2023/11/13	26.1	47.69	61.1	47.74	47.80	-35	23,355	-0.15%
2023/11/10	36.1	46.55	48.6	46.75	47.10	-12.5	23,826	-0.05%
2023/11/09	160.6	47.21	44	47.05	46.40	116.6	23,355	0.50%	大買/鉅額交易
2023/11/08	191.1	47.44	276.4	47.79	49.00	-85.3	21,885	-0.39%	大買/大賣/
2023/11/07	6	44.61	20	44.64	44.55	-14	20,088	-0.07%
2023/11/06	23.1	44.12	10	44.36	44.35	13.1	20,325	0.06%
2023/11/03	43	44.47	48	44.36	44.15	-5	20,374	-0.02%
2023/11/02	23	43.30	53.1	43.45	43.55	-30.1	20,298	-0.15%
2023/11/01	8.1	41.80	5	41.91	42.05	3.1	20,381	0.02%
2023/10/31	15	42.16	27	43.32	41.40	-12	20,638	-0.06%
2023/10/30	4	42.98	11	43.16	43.15	-7	20,820	-0.03%
2023/10/27	23	43.33	12	43.20	42.60	11	21,039	0.05%
2023/10/26	14	43.30	22	43.42	43.40	-8	23,202	-0.03%
2023/10/25	7	42.80	4	42.80	42.50	3	25,412	0.01%
2023/10/24	6.1	42.63	0	0.00	43.40	6.1	26,472	0.02%
2023/10/23	1	42.50	1	42.45	42.25	0	28,862	0.00%
2023/10/19	3	41.35	7	41.31	41.35	-4	30,498	-0.01%
2023/10/18	13	41.65	14	41.63	41.40	-1	31,343	0.00%
2023/10/17	7	42.93	6	43.11	42.55	1	31,695	0.00%
2023/10/16	11	41.91	3	42.53	42.60	8	32,822	0.02%
2023/10/13	35	43.95	3	43.63	43.30	32	34,618	0.09%
2023/10/12	4	44.55	49	44.06	44.20	-45	35,274	-0.13%
2023/10/11	9	44.03	7	43.82	43.50	2	35,856	0.01%
2023/10/06	14	44.31	14	44.52	43.70	0	36,649	0.00%
2023/10/05	4	43.83	4	43.89	43.20	0	36,354	0.00%
2023/10/04	5	42.85	12	43.11	43.00	-7	36,541	-0.02%
2023/10/03	49	43.97	69	44.00	43.70	-20	36,799	-0.05%
2023/10/02	44	43.77	59	43.61	43.65	-15	36,713	-0.04%
2023/09/28	35	42.30	31	42.40	42.00	4	36,905	0.01%
2023/09/27	1	40.55	7	41.16	41.30	-6	37,408	-0.02%
2023/09/26	9	41.81	7	41.29	41.00	2	37,954	0.01%
2023/09/25	4	41.85	3.1	41.69	41.55	0.9	38,175	0.00%
2023/09/22	6	41.54	0	0.00	41.75	6	38,225	0.02%
2023/09/21	6.1	40.45	13	40.54	40.75	-6.9	38,127	-0.02%
2023/09/20	18	42.08	11	42.32	41.40	7	38,057	0.02%
2023/09/19	6	41.86	5	41.95	41.55	1	37,914	0.00%
2023/09/18	10	41.72	25	41.88	41.65	-15	37,833	-0.04%
2023/09/15	6.1	42.78	17	42.76	42.80	-11	37,744	-0.03%
2023/09/14	39	42.59	10	42.59	42.45	29	37,609	0.08%
2023/09/13	16.1	41.87	41	41.38	41.75	-25	37,516	-0.07%
2023/09/12	49.1	42.28	34	42.29	41.80	15.1	37,445	0.04%
2023/09/11	21	42.46	20	42.44	42.45	1	37,416	0.00%
2023/09/08	64	44.71	56	44.89	44.25	8	37,217	0.02%
2023/09/07	2	45.00	9	45.91	45.90	-7	37,063	-0.02%
2023/09/06	30	45.77	38	45.88	45.35	-8	36,937	-0.02%
2023/09/05	16	44.96	41	45.10	45.05	-25	36,983	-0.07%
2023/09/04	99	44.23	14	44.17	44.25	85	36,919	0.23%
2023/09/01	83	45.62	28	46.01	45.00	55	36,767	0.15%
2023/08/31	56	46.31	93	46.82	47.30	-37	36,176	-0.10%
2023/08/30	13	45.10	119	45.16	44.90	-106	35,617	-0.30%	大賣/鉅額交易
2023/08/29	133	43.98	138	44.89	44.25	-5	35,377	-0.01%	大買/大賣/
2023/08/28	7.1	43.34	21	43.83	43.35	-13.9	35,034	-0.04%
2023/08/25	67.1	45.04	32.5	44.91	44.85	34.6	34,620	0.10%
2023/08/24	47.2	46.84	85	47.54	45.85	-37.8	34,453	-0.11%
2023/08/23	65	45.84	63	46.04	45.95	2	33,826	0.01%
2023/08/22	63	47.06	79	47.27	46.65	-16	33,226	-0.05%
2023/08/21	76	46.93	20	46.73	46.20	56	32,652	0.17%
2023/08/18	250.2	48.19	247	49.31	47.40	3.2	32,034	0.01%	大買/大賣/
2023/08/17	172	47.81	32	47.73	48.05	140	30,405	0.46%	大買/鉅額交易
2023/08/16	76	47.38	97.5	47.81	48.90	-21.5	29,604	-0.07%
2023/08/15	26.1	46.27	7.2	46.29	46.80	18.9	28,593	0.07%
2023/08/14	20	45.37	27.1	45.56	45.25	-7.1	28,431	-0.02%
2023/08/11	11.4	45.06	58	45.36	45.40	-46.6	28,255	-0.16%
2023/08/10	45.1	44.18	19	43.91	43.80	26.1	28,089	0.09%
2023/08/09	43.3	48.26	5	48.36	48.10	38.3	27,736	0.14%
2023/08/08	33	50.46	12.5	50.14	50.60	20.5	27,426	0.07%
2023/08/07	15	47.93	59	48.63	49.15	-44	27,056	-0.16%
2023/08/04	24	45.35	21	46.11	47.00	3	26,718	0.01%
2023/08/02	48	43.64	19	43.02	43.20	29	26,388	0.11%
2023/08/01	49.1	45.83	55.5	45.76	45.60	-6.4	26,018	-0.02%
2023/07/31	319.6	48.48	232.6	46.60	44.95	87.1	25,697	0.34%	大買/大賣/
2023/07/28	377.7	46.18	159.2	46.80	48.20	218.5	23,253	0.94%	大買/大賣/鉅額交易
2023/07/27	41.5	43.06	130.2	43.22	43.85	-88.7	20,763	-0.43%	大賣/
2023/07/26	172	40.71	113.3	40.56	39.90	58.7	19,539	0.30%	大買/大賣/
2023/07/25	9	38.62	45.3	39.01	39.05	-36.3	16,965	-0.21%
2023/07/24	55.3	34.37	101.3	34.48	35.50	-46	16,570	-0.28%	大賣/
2023/07/21	30.5	31.84	85	32.14	32.30	-54.5	15,148	-0.36%
2023/07/20	19	30.74	34	30.72	30.70	-15	14,276	-0.11%
2023/07/19	178	31.70	53	31.39	30.80	125	13,783	0.91%	大買/鉅額交易
2023/07/18	130	32.17	82	32.66	33.25	48	12,585	0.38%	大買/
2023/07/17	80	29.91	77	29.63	30.25	3	10,657	0.03%
2023/07/14	83	29.52	111.3	30.07	30.45	-28.3	9,851	-0.29%	大賣/
2023/07/13	63	29.44	92.4	29.39	29.00	-29.4	9,083	-0.32%
2023/07/12	20	27.88	17	27.87	28.10	3	8,336	0.04%
2023/07/11	46	27.86	50	28.12	28.00	-4	8,194	-0.05%
2023/07/10	71.1	27.71	81	27.92	27.65	-9.9	8,027	-0.12%
2023/07/07	15	26.66	46	26.80	26.60	-31	8,024	-0.39%
2023/07/06	111	27.86	46	28.57	27.50	65	7,774	0.84%	大買/
2023/07/05	54	27.53	35.9	27.43	27.55	18.1	7,076	0.26%
2023/07/04	19	25.99	19	25.72	25.90	0	6,408	0.00%
2023/07/03	26	24.09	11.3	24.77	24.30	14.8	5,833	0.25%
2023/06/30	0	0.00	5	23.00	23.00	-5	5,504	-0.09%
2023/06/29	5	22.50	1	22.20	22.50	4	5,433	0.07%
2023/06/28	25	22.88	35	22.97	22.80	-10	5,557	-0.18%
2023/06/27	0	0.00	10	22.83	22.75	-10	5,579	-0.18%
2023/06/26	3	22.90	30.3	22.89	22.80	-27.3	5,702	-0.48%
2023/06/20	0	0.00	5	23.23	23.20	-5	5,728	-0.09%
2023/06/19	2	23.40	13	23.40	23.25	-11	5,695	-0.19%
2023/06/16	2	23.35	10	23.31	23.15	-8	5,648	-0.14%
2023/06/15	4	23.68	1	23.85	23.90	3	5,535	0.05%
2023/06/14	17	24.06	12	24.22	24.20	5	5,410	0.09%
2023/06/13	6	23.33	0.4	23.40	23.30	5.6	5,251	0.11%
2023/06/12	0	0.00	11	23.05	22.95	-11	5,123	-0.21%
2023/06/09	17	23.01	27	23.15	23.00	-10	5,023	-0.20%
2023/06/08	14	22.46	8	22.43	22.50	6	4,730	0.13%
2023/06/07	0	0.00	3	22.17	22.05	-3	4,611	-0.07%
2023/06/06	0	0.00	3.5	21.72	21.90	-3.5	4,569	-0.08%
2023/06/05	9.5	22.10	26	21.71	21.65	-16.5	4,642	-0.36%
2023/06/02	5	21.24	0	0.00	21.10	5	4,455	0.11%
2023/06/01	0	0.00	26	21.20	20.95	-26	4,403	-0.59%
2023/05/31	2	21.20	5	20.85	21.15	-3	4,377	-0.07%
2023/05/30	61	21.14	71	20.90	20.70	-10	4,251	-0.24%
2023/05/29	30	20.42	4	20.60	20.55	26	4,031	0.64%
2023/05/26	2	19.73	3	19.62	19.80	-1	3,892	-0.03%
2023/05/25	5	19.40	0	0.00	19.40	5	3,911	0.13%
2023/05/23	2	19.60	1	19.60	19.50	1	3,960	0.03%
2023/05/19	1	19.20	0	0.00	19.20	1	4,178	0.02%
2023/05/15	0	0.00	3	18.70	18.65	-3	4,242	-0.07%
2023/05/12	1	18.90	1	19.00	18.80	0	4,260	0.00%
2023/05/11	1	18.90	1	19.00	18.80	0	4,278	0.00%
2023/05/09	1	19.35	0	0.00	19.40	1	4,290	0.02%
2023/05/05	0	0.00	12	19.65	19.60	-12	4,428	-0.27%
2023/05/03	2	19.40	0	0.00	19.35	2	4,895	0.04%
2023/05/02	0	0.00	21	19.59	19.60	-21	4,937	-0.43%
2023/04/28	15	19.67	0	0.00	19.55	15	4,937	0.30%
2023/04/27	0	19.70	1	19.45	19.45	-1	4,925	-0.02%
2023/04/26	5	19.65	0	0.00	19.60	5	4,900	0.10%
2023/04/25	11	19.76	7	19.87	19.75	4	4,886	0.08%
2023/04/24	0	0.00	6	20.20	20.20	-6	4,843	-0.12%
2023/04/21	20	20.25	1	20.70	20.30	19	4,835	0.39%
2023/04/20	5	20.90	0	0.00	20.85	5	4,793	0.10%
2023/04/19	0	0.00	1	21.55	21.30	-1	4,767	-0.02%
2023/04/18	28	21.55	0	0.00	21.50	28	4,745	0.59%
2023/04/17	16	22.18	7.2	21.96	22.00	8.8	4,654	0.19%
2023/04/14	8	21.38	5	21.30	21.15	3	4,295	0.07%
2023/04/13	8.3	21.63	6	21.66	21.50	2.3	4,222	0.05%
2023/04/12	17.2	22.10	11	21.52	22.35	6.2	4,060	0.15%
2023/04/11	0	0.00	4	20.55	20.50	-4	3,660	-0.11%
2023/04/10	6	20.53	9.3	20.51	20.50	-3.2	3,655	-0.09%
2023/04/07	0	0.00	2	20.93	20.70	-2	3,632	-0.06%
2023/04/06	0	0.00	35	20.97	21.00	-35	3,597	-0.97%
2023/03/31	6	20.60	0	0.00	20.55	6	3,551	0.17%
2023/03/30	1	20.74	1	20.80	20.50	0	3,523	0.00%
2023/03/29	3	20.90	10.3	20.99	20.65	-7.3	3,476	-0.21%
2023/03/28	2	20.43	2	20.50	20.50	0	3,280	0.00%
2023/03/27	1	20.90	8	20.83	20.90	-7	3,200	-0.22%
2023/03/24	7	20.39	3.4	20.44	20.20	3.6	3,048	0.12%
2023/03/23	2	20.10	2	19.80	20.10	0	2,977	0.00%
2023/03/22	0	0.00	20	19.90	19.75	-20	2,936	-0.68%
2023/03/21	0	0.00	10	19.80	19.75	-10	2,943	-0.34%
2023/03/20	0	0.00	20	19.66	19.65	-20	2,959	-0.68%
2023/03/17	1	20.00	0	0.00	19.75	1	3,004	0.03%
2023/03/16	0	0.00	21	19.51	19.45	-21	3,129	-0.67%
2023/03/14	0	0.00	2	20.10	19.95	-2	3,158	-0.06%
2023/03/13	0	0.00	3	19.98	20.15	-3	3,213	-0.09%
2023/03/10	20	20.10	4	20.48	20.30	16	3,243	0.49%
2023/03/09	2	21.03	5	20.93	20.95	-3	3,258	-0.09%
2023/03/08	7	20.54	34	20.55	21.00	-27	3,202	-0.84%
2023/03/06	3	20.05	0	0.00	20.00	3	3,009	0.10%
2023/03/03	2	20.10	12.2	20.11	20.05	-10.2	2,986	-0.34%
2023/03/02	10	19.90	6	19.81	19.80	4	2,928	0.14%
2023/03/01	15	19.92	4	19.88	19.85	11	3,012	0.37%
2023/02/24	11	19.73	6	19.93	19.65	5	2,970	0.17%
2023/02/23	4	19.69	0	0.00	19.90	4	2,938	0.14%
2023/02/22	1	19.35	0	0.00	19.60	1	2,966	0.03%
2023/02/21	2	19.63	2	19.60	19.55	0	2,966	0.00%
2023/02/20	1	19.95	0	0.00	19.90	1	3,043	0.03%
2023/02/17	10	19.95	3	20.00	20.00	7	3,226	0.22%
2023/02/16	5	19.61	3	19.37	19.55	2	3,076	0.07%
2023/02/15	0	19.03	0	0.00	19.00	0	3,053	0.00%
2023/02/10	0	0.00	1	19.25	19.10	-1	3,088	-0.03%
2023/02/09	0	0.00	2	19.40	19.45	-2	3,080	-0.06%
2023/02/08	13	19.71	3	19.65	19.55	10	3,110	0.32%
2023/02/03	13.5	19.74	0	0.00	19.80	13.5	3,090	0.44%
2023/02/02	18.7	20.03	87	19.81	20.10	-68.3	3,004	-2.27%
2023/01/31	1	18.50	0	0.00	18.60	1	2,511	0.04%
2023/01/17	10	17.80	0	0.00	17.85	10	2,447	0.41%
2023/01/16	10	17.80	0	0.00	17.80	10	2,455	0.41%
2023/01/09	10	18.30	10	18.35	18.35	0	2,474	0.00%
2023/01/06	2	18.05	1	18.20	18.05	1	2,485	0.04%
2023/01/03	1	17.65	0	0.00	17.65	1	2,523	0.04%
2022/12/29	1	17.60	0	0.00	17.70	1	2,536	0.04%
2022/12/23	1	17.55	0	0.00	17.60	1	2,611	0.04%
2022/12/20	1	18.00	1	17.40	17.35	0	2,631	0.00%
2022/12/16	0	0.00	4	18.25	18.15	-4	2,647	-0.15%
2022/12/13	0	0.00	2	18.25	18.20	-2	2,666	-0.08%
2022/12/12	1	18.25	5	18.30	18.25	-4	2,663	-0.15%
2022/12/09	0	0.00	1	19.00	18.55	-1	2,660	-0.04%
2022/12/08	7	19.24	0	0.00	19.00	7	2,651	0.26%
2022/12/07	1	18.40	0	0.00	18.30	1	2,518	0.04%
2022/12/06	0	0.00	1	18.90	18.70	-1	2,504	-0.04%
2022/12/05	1	19.40	10	18.90	19.25	-9	2,476	-0.36%
2022/12/02	58	19.10	1	19.05	19.05	57	2,456	2.32%
2022/12/01	3	18.97	0	0.00	18.80	3	2,420	0.12%
2022/11/24	1	18.85	0	0.00	18.70	1	2,438	0.04%
2022/11/23	1	19.05	2	18.90	19.05	-1	2,413	-0.04%
2022/11/18	2	18.70	3	18.80	18.55	-1	2,545	-0.04%
2022/11/17	0	0.00	3	18.60	18.70	-3	2,492	-0.12%
2022/11/16	11	18.60	5	18.55	18.55	6	2,530	0.24%
2022/11/15	12	18.49	6	18.49	18.85	6	2,478	0.24%
2022/11/14	1	17.65	0	0.00	17.70	1	2,369	0.04%
2022/11/11	1	17.65	0	0.00	17.75	1	2,440	0.04%
2022/11/10	28	17.55	2	17.38	17.55	26	2,592	1.00%
2022/11/09	0	0.00	1	17.30	17.35	-1	2,705	-0.04%
2022/11/08	3	17.28	6	17.40	17.10	-3	2,750	-0.11%
2022/11/07	3	17.20	1	17.40	17.30	2	2,897	0.07%
2022/11/04	12	17.23	1	17.30	17.20	11	2,971	0.37%
2022/11/03	0	0.00	19	16.51	17.25	-19	2,930	-0.65%
2022/11/02	5	16.70	2	16.65	16.70	3	2,904	0.10%
2022/11/01	5	16.57	8	16.51	16.60	-3	2,923	-0.10%
2022/10/31	5	16.16	0	0.00	16.20	5	3,047	0.16%
2022/10/26	10	15.60	7	15.65	15.55	3	3,179	0.09%
2022/10/25	2	15.90	0	0.00	15.60	2	3,201	0.06%
2022/10/21	1	15.55	10	15.68	15.60	-9	3,266	-0.28%
2022/10/20	10	15.70	2	15.65	15.70	8	3,274	0.24%
2022/10/19	2	15.75	20	15.90	15.75	-18	3,286	-0.55%
2022/10/18	7	15.85	0	0.00	15.90	7	3,289	0.21%
2022/10/17	10	15.40	10	15.30	15.65	0	3,304	0.00%
2022/10/13	10	15.00	3	15.15	14.70	7	3,378	0.21%
2022/10/11	1	15.90	0	0.00	15.90	1	3,361	0.03%
2022/10/05	12	17.02	13	17.11	17.10	-1	3,339	-0.03%
2022/10/04	11	16.69	10	16.56	16.85	1	3,317	0.03%
2022/10/03	3	16.33	10	16.29	16.35	-7	3,300	-0.21%
2022/09/30	2	16.40	6	15.79	16.30	-4	3,309	-0.12%
2022/09/28	21	15.40	0	0.00	15.40	21	3,298	0.64%
2022/09/26	0	0.00	50	16.00	15.90	-50	3,302	-1.51%
2022/09/22	0	0.00	10	17.00	17.50	-10	3,349	-0.30%
2022/09/20	1	17.35	0	0.00	17.25	1	3,333	0.03%
2022/09/16	10	17.80	0	0.00	17.75	10	3,338	0.30%
2022/09/15	3	17.98	4	18.00	17.80	-1	3,348	-0.03%
2022/09/13	8	17.90	8	17.87	17.85	0	3,350	0.00%
2022/09/12	50	17.90	0	0.00	17.75	50	3,389	1.48%
2022/09/02	1	18.35	0	0.00	18.20	1	3,390	0.03%
2022/09/01	2	18.35	10	18.30	18.35	-8	3,386	-0.24%
2022/08/31	0	0.00	2	18.40	18.60	-2	3,375	-0.06%
2022/08/30	0	0.00	1	18.45	18.45	-1	3,360	-0.03%
2022/08/29	18	18.48	18	18.33	18.30	0	3,335	0.00%
2022/08/26	31	19.11	12	19.17	19.10	19	3,304	0.58%
2022/08/24	1	18.65	0	0.00	18.45	1	3,140	0.03%
2022/08/23	8	18.43	49	18.42	18.45	-41	3,237	-1.27%
2022/08/19	5	18.80	4	18.85	18.80	1	3,341	0.03%
2022/08/18	7	18.19	3	18.25	18.50	4	3,220	0.12%
2022/08/17	31	17.90	11	18.36	18.25	20	3,128	0.64%
2022/08/16	10	17.63	0	0.00	17.75	10	2,945	0.34%
2022/08/12	21	17.08	0	0.00	17.10	21	2,756	0.76%
2022/08/11	3	16.70	1	16.20	16.85	2	2,625	0.08%
2022/08/10	1	15.95	0	0.00	15.95	1	2,589	0.04%
2022/08/05	3	16.85	1	16.40	16.25	2	2,775	0.07%
2022/08/04	1	16.20	11	16.06	16.20	-10	2,683	-0.37%
2022/08/03	3	15.95	0	0.00	15.70	3	2,654	0.11%
2022/08/02	1	15.95	0	0.00	15.90	1	2,634	0.04%
2022/08/01	6	16.28	6	16.30	16.25	0	2,634	0.00%
2022/07/28	2	15.95	0	0.00	15.95	2	2,638	0.08%
2022/07/27	0	0.00	1	15.80	15.80	-1	2,603	-0.04%
2022/07/22	0	0.00	2	15.95	15.95	-2	2,605	-0.08%
2022/07/20	8	16.58	7	16.61	16.50	1	2,594	0.04%
2022/07/19	8	16.55	7	16.65	16.65	1	2,564	0.04%
2022/07/14	1	16.10	0	0.00	16.10	1	2,543	0.04%
2022/07/08	1	16.00	1	15.95	16.05	0	2,580	0.00%
2022/07/07	0	0.00	3	15.33	15.60	-3	2,571	-0.12%
2022/07/06	3	15.15	0	0.00	15.00	3	2,566	0.12%
2022/07/01	0	0.00	1	16.10	15.30	-1	2,570	-0.04%
2022/06/30	4	16.11	0	0.00	16.05	4	2,536	0.16%
2022/06/29	3	16.90	0	0.00	17.10	3	2,499	0.12%
2022/06/21	1	17.60	0	0.00	17.75	1	2,449	0.04%
2022/06/15	0	0.00	4	19.13	19.05	-4	2,388	-0.17%
2022/06/13	0	0.00	4	19.10	19.10	-4	2,397	-0.17%
2022/06/10	0	0.00	1	20.30	20.00	-1	2,386	-0.04%
2022/06/09	0	0.00	2	20.60	20.60	-2	2,374	-0.08%
2022/06/07	1	20.80	1	20.85	20.65	0	2,382	0.00%
2022/06/06	0	0.00	9	20.90	20.85	-9	2,393	-0.38%
2022/06/01	1	21.20	12	21.08	21.05	-11	2,476	-0.44%
2022/05/31	1	21.30	0	0.00	21.30	1	2,446	0.04%
2022/05/30	22	21.02	0	0.00	21.15	22	2,343	0.94%
2022/05/27	10	20.45	10	20.80	20.65	0	2,236	0.00%
2022/05/25	1	20.30	2	20.18	20.25	-1	2,184	-0.05%
2022/05/24	0	0.00	1	20.20	19.95	-1	2,229	-0.04%
2022/05/23	0	0.00	1	20.70	20.25	-1	2,221	-0.05%
2022/05/20	1	20.70	0	0.00	20.50	1	2,231	0.04%
2022/05/18	0	0.00	2	20.65	20.40	-2	2,193	-0.09%
2022/05/17	0	0.00	10	20.50	20.65	-10	2,167	-0.46%
2022/05/13	10	20.15	0	0.00	20.10	10	2,068	0.48%
2022/05/10	0	0.00	3	19.58	19.75	-3	1,951	-0.15%
2022/04/29	1	19.45	0	0.00	19.25	1	2,008	0.05%
2022/04/28	0	0.00	6	18.97	18.75	-6	2,024	-0.30%
2022/04/27	2	18.35	2	18.53	18.70	0	2,042	0.00%
2022/04/25	0	0.00	2	18.85	18.65	-2	2,092	-0.10%
2022/04/20	0	0.00	2	20.00	20.10	-2	2,148	-0.09%
2022/04/19	1	19.85	0	0.00	19.85	1	2,199	0.05%
2022/04/15	2	20.00	0	0.00	19.95	2	2,276	0.09%
2022/04/14	0	0.00	1	20.50	20.40	-1	2,340	-0.04%
2022/04/13	1	20.35	3	20.37	20.70	-2	2,392	-0.08%
2022/04/11	3	20.63	0	0.00	20.45	3	2,480	0.12%
2022/04/08	0	0.00	1	21.05	21.05	-1	2,524	-0.04%
2022/04/06	0	0.00	1	21.85	21.70	-1	2,729	-0.04%
2022/03/31	0	22.55	0	0.00	22.45	0	2,905	0.00%
2022/03/29	0	22.90	3	22.85	22.75	-3	3,600	-0.08%
2022/03/28	0	22.60	0	0.00	22.55	0	3,635	0.00%
2022/03/25	0	22.90	0.3	23.00	22.80	-0.2	3,660	-0.01%
2022/03/24	0	0.00	2	22.80	22.80	-2	3,678	-0.05%
2022/03/23	4	23.00	0	0.00	22.80	4	3,720	0.11%
2022/03/22	0	0.00	1	22.85	22.95	-1	3,750	-0.03%
2022/03/21	11	22.65	0	0.00	22.45	11	3,745	0.29%
2022/03/18	3	22.20	3	22.15	22.50	0	3,815	0.00%
2022/03/14	0	0.00	3	22.00	22.00	-3	4,293	-0.07%
2022/03/11	3	21.70	1	21.60	21.55	2	4,626	0.04%
2022/03/09	1	21.20	0	0.00	21.30	1	4,772	0.02%
2022/03/08	1	21.55	0	0.00	20.90	1	5,123	0.02%
2022/03/07	1	22.35	0	0.00	22.20	1	5,222	0.02%
2022/03/04	0	0.00	3	23.15	23.05	-3	5,277	-0.06%
2022/02/25	0	0.00	2	23.00	22.70	-2	5,533	-0.04%
2022/02/24	0	0.00	11	22.54	22.35	-11	5,639	-0.20%
2022/02/23	2	23.35	0	0.00	23.20	2	5,791	0.03%
2022/02/17	0	0.00	19	23.70	23.65	-19	6,127	-0.31%
2022/02/16	1	23.60	0	0.00	23.55	1	6,238	0.02%
2022/02/15	1	23.50	5	23.47	23.20	-4	6,357	-0.06%
2022/02/14	1	23.20	3	23.17	23.20	-2	6,539	-0.03%
2022/02/11	4	24.05	22	24.06	24.05	-18	6,605	-0.27%
2022/02/10	2	24.25	0	0.00	24.50	2	6,711	0.03%
2022/02/09	0	24.00	0	0.00	24.20	0	6,795	0.00%
2022/02/07	0	0.00	0.1	23.25	23.25	-0.1	6,914	0.00%
2022/01/26	2	22.90	2	22.65	22.70	0	7,002	0.00%
2022/01/24	4	23.25	0	0.00	23.10	4	7,187	0.06%
2022/01/20	5	24.18	0	0.00	24.35	5	7,539	0.07%
2022/01/18	9	24.99	8	24.94	24.65	1	7,734	0.01%
2022/01/17	1	24.50	0	0.00	24.60	1	7,680	0.01%
2022/01/14	0	0.00	4	23.60	23.90	-4	7,718	-0.05%
2022/01/13	1	24.20	0	0.00	24.20	1	7,744	0.01%
2022/01/12	1	24.05	6	24.55	24.25	-5	7,828	-0.06%
2022/01/11	1	24.50	0	0.00	24.40	1	7,860	0.01%
2022/01/10	0	0.00	1	24.85	24.80	-1	7,841	-0.01%
2022/01/07	1	24.85	17	24.88	24.85	-16	7,898	-0.20%
2022/01/06	0	0.00	1	25.45	25.65	-1	7,954	-0.01%
2022/01/05	8	25.40	5	25.56	25.40	3	7,983	0.04%
2022/01/03	15	26.00	10	26.09	26.00	5	8,047	0.06%
2021/12/30	2	26.50	1	26.50	26.50	1	8,119	0.01%
2021/12/28	0	0.00	11	26.18	26.10	-11	8,111	-0.14%
2021/12/27	2	26.20	16	26.20	26.30	-14	8,177	-0.17%
2021/12/24	52	26.81	29	26.74	26.10	23	8,241	0.28%
2021/12/23	12	26.02	18	25.36	26.00	-6	7,860	-0.08%
2021/12/21	2	24.95	0	0.00	24.95	2	8,057	0.02%
2021/12/17	0	0.00	1	25.25	25.30	-1	8,264	-0.01%
2021/12/16	0	0.00	6	25.89	25.80	-6	8,364	-0.07%
2021/12/15	0	0.00	2	25.30	25.40	-2	8,423	-0.02%
2021/12/14	20	25.41	0	0.00	25.30	20	8,502	0.24%
2021/12/13	7	26.69	1	26.70	26.25	6	8,512	0.07%
2021/12/10	2	26.20	0	0.00	25.95	2	8,451	0.02%
2021/12/09	6	26.56	3	25.95	25.95	3	8,501	0.04%
2021/12/08	14	26.95	22	26.82	26.65	-8	8,413	-0.10%
2021/12/07	8	26.67	23	26.42	26.95	-15	8,399	-0.18%
2021/12/06	0	25.50	0	0.00	25.75	0	8,303	0.00%
2021/12/03	0	0.00	34	25.99	25.85	-34	8,521	-0.40%
2021/12/02	19	26.18	24	26.08	25.55	-5	8,803	-0.06%
2021/12/01	5	24.88	6	25.35	25.70	-1	9,548	-0.01%
2021/11/30	3	24.88	0	0.00	25.00	3	10,084	0.03%
2021/11/29	0	0.00	2	23.38	23.80	-2	10,567	-0.02%
2021/11/26	3	24.27	1	24.60	23.80	2	10,922	0.02%
2021/11/25	3	24.78	0	0.00	24.65	3	11,169	0.03%
2021/11/24	0	0.00	1	24.85	25.10	-1	11,330	-0.01%
2021/11/23	14	25.35	62	25.13	24.85	-48	11,723	-0.41%
2021/11/22	30	25.82	0	0.00	25.70	30	11,838	0.25%
2021/11/18	29	25.76	18	25.37	25.35	11	12,392	0.09%
2021/11/17	0	0.00	3	25.83	25.85	-3	12,602	-0.02%
2021/11/16	23	26.00	28	25.66	25.50	-5	12,816	-0.04%
2021/11/15	9	25.74	4	25.75	25.75	5	13,149	0.04%
2021/11/12	15	25.79	12	25.60	25.40	3	13,512	0.02%
2021/11/11	12	26.07	39	25.87	25.90	-27	13,878	-0.19%
2021/11/10	18	25.53	33	25.77	25.85	-15	14,082	-0.11%
2021/11/09	28	25.60	11	25.51	25.50	17	14,523	0.12%
2021/11/08	6	25.47	2	25.53	25.30	4	14,856	0.03%
2021/11/05	41	25.08	4	25.03	25.05	37	15,420	0.24%
2021/11/04	2	25.00	1	25.20	24.85	1	16,066	0.01%
2021/11/03	3	24.90	0	0.00	24.80	3	16,887	0.02%
2021/11/02	2	24.60	1	25.30	24.60	1	17,873	0.01%
2021/11/01	6	25.22	6	25.33	25.20	0	19,361	0.00%
2021/10/29	26	25.11	5	24.92	24.80	21	20,593	0.10%
2021/10/28	41	25.24	2	25.40	25.30	39	21,082	0.18%
2021/10/27	0	0.00	6	24.63	24.85	-6	23,640	-0.03%
2021/10/26	29	24.66	4	24.73	24.20	25	24,613	0.10%
2021/10/25	1	24.35	5	24.56	24.85	-4	24,828	-0.02%
2021/10/22	3	24.50	2	24.68	24.70	1	25,269	0.00%
2021/10/21	2	24.38	26	24.54	24.35	-24	25,652	-0.09%
2021/10/20	9	24.69	13	24.36	24.70	-4	26,475	-0.02%
2021/10/19	10	24.40	0	0.00	24.20	10	27,356	0.04%
2021/10/15	1	23.80	2	24.03	24.05	-1	28,306	0.00%
2021/10/14	10	23.20	2	23.40	23.35	8	28,607	0.03%
2021/10/13	1	23.05	3	23.07	22.90	-2	28,736	-0.01%
2021/10/12	1	23.60	10	23.72	23.65	-9	28,824	-0.03%
2021/10/08	5	24.29	22	24.43	24.30	-17	28,979	-0.06%
2021/10/07	1.2	24.48	2	24.35	24.50	-0.8	29,468	0.00%
2021/10/06	3	23.62	0	0.00	23.35	3	30,035	0.01%
2021/10/05	2	23.60	11	23.33	24.00	-9	30,507	-0.03%
2021/10/04	11	23.63	1	24.00	23.15	10	30,659	0.03%
2021/10/01	2	24.80	8	24.11	24.00	-6	31,560	-0.02%
2021/09/30	10	25.00	1	25.00	25.40	9	31,833	0.03%
2021/09/29	28	24.90	93.3	24.62	24.45	-65.3	31,939	-0.20%
2021/09/28	3	26.47	4	26.48	26.30	-1	31,987	0.00%
2021/09/27	2	26.95	10	26.68	26.75	-8	32,062	-0.02%
2021/09/24	13	27.28	9	27.30	27.10	4	32,188	0.01%
2021/09/23	14.1	26.93	16	26.74	27.00	-1.9	32,151	-0.01%
2021/09/22	10	26.02	4	25.93	26.05	6	32,242	0.02%
2021/09/17	0	0.00	1	26.70	26.90	-1	32,593	0.00%
2021/09/16	4	26.70	15	26.60	26.50	-11	32,894	-0.03%
2021/09/15	2	26.73	6	26.76	26.55	-4	33,411	-0.01%
2021/09/14	2	27.20	12	27.60	27.05	-10	33,577	-0.03%
2021/09/13	5	27.55	10	27.39	27.30	-5	33,755	-0.01%
2021/09/10	4	27.85	13	27.82	27.85	-9	33,973	-0.03%
2021/09/09	2	27.13	7	27.60	27.95	-5	34,599	-0.01%
2021/09/08	26	27.10	7	27.27	26.80	19	34,685	0.05%
2021/09/07	60	27.98	84	28.54	27.70	-24	34,619	-0.07%
2021/09/06	114.2	29.88	44	29.62	28.90	70.2	34,423	0.20%	大買/
2021/09/03	30	28.93	80.4	29.15	29.40	-50.4	33,588	-0.15%
2021/09/02	53	28.68	5	28.61	27.90	48	33,244	0.14%
2021/09/01	27	28.70	23.4	28.78	29.00	3.6	33,869	0.01%
2021/08/31	17	28.11	15	27.97	28.45	2	34,248	0.01%
2021/08/30	6	27.31	9	27.44	27.60	-3	35,891	-0.01%
2021/08/27	23	27.35	5	27.70	27.00	18	35,986	0.05%
2021/08/26	32	27.15	6	27.26	27.15	26	35,694	0.07%
2021/08/25	37	27.14	26	27.03	27.15	11	35,638	0.03%
2021/08/24	32	26.44	22	26.42	26.45	10	35,385	0.03%
2021/08/23	15	26.65	47	26.41	26.85	-32	35,266	-0.09%
2021/08/20	24	25.68	26	25.63	25.45	-2	35,380	-0.01%
2021/08/19	49	25.97	14	25.45	25.20	35	35,169	0.10%
2021/08/18	39	26.59	32	26.06	27.35	7	35,150	0.02%
2021/08/17	54	26.71	27	25.92	25.40	27	34,874	0.08%
2021/08/16	15	27.33	36	27.46	27.25	-21	34,484	-0.06%
2021/08/13	72	28.14	10	27.77	27.55	62	34,199	0.18%
2021/08/12	56	29.29	70	29.40	29.70	-14	33,748	-0.04%
2021/08/11	59.1	29.56	49	29.39	28.25	10.1	33,401	0.03%
2021/08/10	58	29.80	116	29.72	29.80	-58	32,830	-0.18%	大賣/
2021/08/09	53	31.32	60	31.46	30.50	-7	32,282	-0.02%
2021/08/06	219	32.11	154	32.45	31.00	65	31,464	0.21%	大買/大賣/
2021/08/05	172	31.18	153	31.63	32.45	19	30,545	0.06%	大買/大賣/
2021/08/04	104	29.78	68	29.66	30.70	36	29,210	0.12%	大買/
2021/08/03	50	27.81	54.8	28.04	28.20	-4.8	28,117	-0.02%
2021/08/02	232.2	26.98	159	27.43	27.50	73.2	27,503	0.27%	大買/大賣/
2021/07/30	21.4	26.01	108	26.49	27.00	-86.6	25,245	-0.34%	大賣/
2021/07/29	12	24.42	18	24.63	24.55	-6	24,347	-0.02%
2021/07/28	5	24.51	14	23.95	24.75	-9	24,346	-0.04%
2021/07/27	48	24.80	2	24.70	24.40	46	24,156	0.19%
2021/07/26	78	24.89	71	24.88	25.00	7	23,886	0.03%
2021/07/23	98	23.88	87.2	24.09	24.15	10.8	23,118	0.05%
2021/07/22	33	23.02	45	23.28	23.25	-12	22,343	-0.05%
2021/07/21	20	22.75	68	22.39	22.25	-48	21,957	-0.22%
2021/07/20	27	22.84	62	22.85	22.85	-35	22,620	-0.15%
2021/07/19	11	22.76	23	22.85	22.90	-12	22,383	-0.05%
2021/07/16	10	22.27	7	22.47	22.55	3	22,393	0.01%
2021/07/15	59	22.02	12	22.17	22.45	47	22,426	0.21%
2021/07/14	22	22.47	23	22.62	22.05	-1	22,276	0.00%
2021/07/13	34	22.76	26.1	23.14	21.90	8	21,952	0.04%
2021/07/12	30	22.48	110	22.43	22.55	-80	21,901	-0.37%	大賣/
2021/07/09	72	21.37	5	21.20	21.25	67	21,430	0.31%
2021/07/08	55.1	22.42	17	22.30	22.10	38.1	21,306	0.18%
2021/07/07	25	21.40	13	21.49	21.60	12	20,705	0.06%
2021/07/06	29	21.33	5.1	21.29	21.10	23.9	20,428	0.12%
2021/07/05	8	21.03	28	21.05	21.40	-20	20,435	-0.10%
2021/07/02	9	20.67	8	20.57	20.75	1	20,243	0.00%
2021/07/01	7	20.26	18	20.23	20.05	-11	20,198	-0.05%
2021/06/30	6.3	20.90	16	20.76	20.65	-9.7	20,123	-0.05%
2021/06/29	13	20.83	5	21.06	20.80	8	20,050	0.04%
2021/06/28	33	21.09	7	20.94	21.50	26	19,872	0.13%
2021/06/25	24	21.70	11	21.30	21.20	13	19,575	0.07%
2021/06/24	42	21.66	23	21.87	21.90	19	19,586	0.10%
2021/06/23	6	21.00	43	21.07	21.20	-37	19,012	-0.19%
2021/06/22	9	20.92	10	21.03	20.85	-1	18,815	-0.01%
2021/06/21	4	20.89	23	21.05	21.10	-19	18,556	-0.10%
2021/06/18	39	21.13	14	21.35	21.15	25	18,306	0.14%
2021/06/17	1	19.80	27	20.40	20.70	-26	17,562	-0.15%
2021/06/16	15	20.01	159	19.80	19.55	-144	17,265	-0.83%	大賣/鉅額交易
2021/06/15	10	20.43	7	20.30	20.30	3	17,185	0.02%
2021/06/11	8	19.89	7	20.24	20.25	1	17,056	0.01%
2021/06/10	12	19.88	12	20.22	20.05	0	16,827	0.00%
2021/06/09	131	20.45	40	20.69	20.25	91	16,598	0.55%	大買/
2021/06/08	88	19.89	51	19.87	20.00	37	15,448	0.24%
2021/06/07	87	19.95	128	19.80	19.10	-41	14,704	-0.28%	大賣/
2021/06/04	65	18.47	89	18.74	18.85	-24	12,765	-0.19%
2021/06/03	16	18.44	6	18.25	18.55	10	12,534	0.08%
2021/06/02	2	18.23	18.1	18.05	18.30	-16.1	12,459	-0.13%
2021/06/01	11	18.31	17	18.40	18.15	-6	12,309	-0.05%
2021/05/31	12	18.01	27	17.93	18.10	-15	12,215	-0.12%
2021/05/28	34.1	17.71	10	17.85	17.90	24.1	12,079	0.20%
2021/05/27	19	17.19	2	17.15	17.40	17	11,834	0.14%
2021/05/26	7	17.24	10	17.47	17.45	-3	12,021	-0.02%
2021/05/25	25	17.08	11	16.97	16.90	14	11,871	0.12%
2021/05/24	9	15.87	21	16.01	16.20	-12	11,893	-0.10%
2021/05/21	16	15.86	100	15.67	15.95	-84	11,990	-0.70%
2021/05/20	1	15.50	0	0.00	15.45	1	12,375	0.01%
2021/05/19	10	15.13	0	0.00	15.60	10	12,705	0.08%
2021/05/18	10	14.35	13	14.66	14.85	-3	12,710	-0.02%
2021/05/17	7	13.50	0	0.00	13.50	7	12,766	0.05%
2021/05/14	5	15.30	25	14.95	15.00	-20	12,651	-0.16%
2021/05/13	11	14.94	14	14.45	14.95	-3	12,573	-0.02%
2021/05/12	8	16.06	7	16.24	15.35	1	12,516	0.01%
2021/05/11	22	16.80	10	17.25	16.80	12	12,440	0.10%
2021/05/10	28	18.43	2	18.50	18.25	26	12,215	0.21%
2021/05/07	106	18.19	15	18.17	18.50	91	12,300	0.74%	大買/
2021/05/06	63	17.74	5	17.85	17.35	58	12,033	0.48%
2021/05/05	43	17.66	29	17.34	17.20	14	11,972	0.12%
2021/05/04	12	16.69	5	17.20	17.95	7	11,738	0.06%
2021/05/03	9	17.70	0	0.00	17.45	9	11,586	0.08%
2021/04/28	58	18.68	32	18.54	18.60	26	11,575	0.22%
2021/04/27	4	18.35	9	18.61	18.70	-5	11,956	-0.04%
2021/04/26	60	18.58	114	18.74	18.35	-54	11,894	-0.45%	大賣/
2021/04/23	0	0.00	90	17.78	17.90	-90	10,913	-0.82%
2021/04/22	47	17.70	10	18.00	17.70	37	10,871	0.34%
2021/04/21	55	17.98	62	18.21	18.15	-7	10,717	-0.07%
2021/04/20	36	17.69	28	17.75	17.80	8	10,607	0.08%
2021/04/19	11	17.73	0	0.00	17.90	11	10,772	0.10%
2021/04/16	14	17.91	40	18.33	18.30	-26	10,727	-0.24%
2021/04/15	0	0.00	9	17.48	17.60	-9	10,181	-0.09%
2021/04/14	16	16.86	7	16.57	17.20	9	10,212	0.09%
2021/04/13	31	18.36	56	18.07	17.25	-25	10,776	-0.23%
2021/04/12	24	17.68	13	17.75	17.70	11	10,629	0.10%
2021/04/09	82	17.59	2	17.45	17.45	80	10,559	0.76%
2021/04/08	25	17.35	93	17.11	17.10	-68	10,354	-0.66%
2021/04/07	21	17.10	9	17.01	17.05	12	10,264	0.12%
2021/04/06	1	16.80	3.1	16.90	16.90	-2.1	10,321	-0.02%
2021/04/01	8	16.43	1	16.35	16.40	7	10,648	0.07%
2021/03/31	30	16.62	17	16.56	16.50	13	10,624	0.12%
2021/03/30	17	16.99	11	16.99	16.85	6	10,614	0.06%
2021/03/29	8	16.95	39	16.93	17.30	-31	10,541	-0.29%
2021/03/26	0	0.00	5	16.15	16.20	-5	10,275	-0.05%
2021/03/25	7	16.11	33	16.12	16.10	-26	10,421	-0.25%
2021/03/24	4	16.30	6	16.30	16.30	-2	10,583	-0.02%
2021/03/23	78	16.62	28	16.50	16.30	50	10,945	0.46%
2021/03/22	10	16.20	20	16.41	16.55	-10	10,920	-0.09%
2021/03/19	30	16.33	10	16.25	16.20	20	10,917	0.18%
2021/03/18	10	16.25	6	16.41	16.35	4	10,952	0.04%
2021/03/17	12	16.20	21	16.13	16.15	-9	10,932	-0.08%
2021/03/16	12	16.43	10	16.25	16.20	2	10,972	0.02%
2021/03/15	33	16.55	11	16.46	16.40	22	11,028	0.20%
2021/03/12	13	16.45	10	16.20	16.20	3	11,001	0.03%
2021/03/11	10	16.10	16	16.18	16.45	-6	11,198	-0.05%
2021/03/10	11	16.23	17	16.10	16.05	-6	11,412	-0.05%
2021/03/09	20	15.96	5	16.10	16.15	15	11,809	0.13%
2021/03/08	8	16.48	2	16.38	16.15	6	12,319	0.05%
2021/03/05	0	0.00	0.5	16.50	16.60	-0.5	12,402	0.00%
2021/03/04	5	16.95	0	0.00	16.90	5	12,551	0.04%
2021/03/03	5	16.80	5	17.10	17.15	0	12,544	0.00%
2021/03/02	16	17.93	23	17.73	17.25	-7	12,463	-0.06%
2021/02/26	50	17.72	56	17.79	17.85	-6	12,353	-0.05%
2021/02/25	0	0.00	18.2	17.35	17.40	-18.2	12,371	-0.15%
2021/02/24	7	16.71	0	0.00	16.60	7	12,317	0.06%
2021/02/23	7	17.61	1	17.15	17.35	6	12,135	0.05%
2021/02/22	32	17.33	34	17.51	17.85	-2	11,991	-0.02%
2021/02/19	16	16.72	18	16.80	16.90	-2	11,580	-0.02%
2021/02/18	26	16.18	5	16.17	16.10	21	11,194	0.19%
2021/02/17	31	15.90	12	15.97	16.15	19	11,239	0.17%
2021/02/03	2	15.35	0	0.00	15.35	2	11,030	0.02%
2021/02/02	0	0.00	15	15.47	15.55	-15	11,050	-0.14%
2021/02/01	0	0.00	1	14.90	14.80	-1	10,866	-0.01%
2021/01/29	12	15.36	18	15.24	14.75	-6	10,852	-0.06%
2021/01/28	10	14.78	6	14.96	15.15	4	10,602	0.04%
2021/01/27	6	15.42	3	15.35	15.40	3	10,447	0.03%
2021/01/26	3	15.82	0	0.00	15.80	3	10,312	0.03%
2021/01/25	11	16.20	1	16.10	16.10	10	10,241	0.10%
2021/01/22	0	0.00	12.4	16.42	16.45	-12.4	10,108	-0.12%
2021/01/21	2	16.28	60	16.47	16.05	-58	9,980	-0.58%
2021/01/20	24	16.91	17	16.97	16.45	7	9,854	0.07%
2021/01/19	14	16.29	18	16.31	16.40	-4	9,414	-0.04%
2021/01/18	0	0.00	26	15.20	15.80	-26	9,220	-0.28%
2021/01/15	4	16.13	0.9	15.75	15.75	3.1	9,153	0.03%
2021/01/14	30	16.27	117	16.20	16.30	-87	9,056	-0.96%	大賣/
2021/01/13	12	15.70	40	15.89	16.05	-28	8,970	-0.31%
2021/01/12	58	16.12	64	16.13	15.80	-6	8,918	-0.07%
2021/01/11	5	16.04	23	16.25	16.05	-18	8,857	-0.20%
2021/01/08	16	15.61	5	15.60	15.55	11	8,787	0.13%
2021/01/07	26	15.91	4	15.93	15.85	22	8,952	0.25%
2021/01/06	45	16.92	52	16.51	15.80	-7	8,913	-0.08%
2021/01/05	0	0.00	5	15.91	16.10	-5	8,190	-0.06%
2021/01/04	0	0.00	32	15.30	15.35	-32	7,915	-0.40%
2020/12/31	3	15.05	21	14.95	15.05	-18	7,850	-0.23%
2020/12/30	3	15.23	8	15.24	15.25	-5	7,787	-0.06%
2020/12/29	29	15.57	7	15.67	15.50	22	7,718	0.29%
2020/12/28	153	15.86	83	15.91	15.95	70	7,597	0.92%	大買/
2020/12/25	12	15.14	1	15.10	14.90	11	7,158	0.15%
2020/12/24	0	0.00	1	14.95	15.00	-1	7,093	-0.01%
2020/12/23	6	14.72	57	14.94	15.00	-51	7,040	-0.72%
2020/12/22	94	15.05	116	14.68	14.60	-22	7,008	-0.31%	大賣/
2020/12/21	6	15.01	1	15.05	15.15	5	6,900	0.07%
2020/12/18	22	15.07	43	15.00	15.05	-21	6,758	-0.31%
2020/12/17	28	14.99	25	14.92	14.85	3	6,558	0.05%
2020/12/15	2	14.10	3	14.28	14.10	-1	6,184	-0.02%
2020/12/14	3	14.40	5	14.45	14.40	-2	6,155	-0.03%
2020/12/11	14	14.08	50	14.07	14.15	-36	6,124	-0.59%
2020/12/10	7	14.29	45	14.37	14.30	-38	6,124	-0.62%
2020/12/09	3	14.53	4	14.73	14.70	-1	6,031	-0.02%
2020/12/08	7	14.59	121	14.57	14.65	-114	5,970	-1.91%	大賣/鉅額交易
2020/12/07	126	15.04	91	14.85	14.85	35	5,900	0.59%	大買/
2020/12/04	11	14.45	11	14.52	14.65	0	5,694	0.00%
2020/12/03	135	14.51	9	14.41	14.25	126	5,445	2.31%	大買/鉅額交易
2020/12/02	46	14.68	17.9	14.55	15.00	28.1	5,057	0.56%
2020/12/01	1	13.25	8	13.51	13.65	-7	4,509	-0.16%
2020/11/30	60	13.29	5	13.33	13.20	55	4,363	1.26%
2020/11/27	47	12.85	0	0.00	12.95	47	4,207	1.12%
2020/11/26	0	0.00	4	12.70	12.80	-4	4,154	-0.10%
2020/11/25	56	12.71	4	12.65	12.60	52	4,120	1.26%
2020/11/24	43	12.74	14	12.57	12.60	29	4,073	0.71%
2020/11/23	1	12.40	4	12.56	12.35	-3	3,774	-0.08%
2020/11/20	0	0.00	1	11.95	12.15	-1	3,602	-0.03%
2020/11/19	1	11.80	0	0.00	11.80	1	3,577	0.03%
2020/11/18	2	11.75	5	11.80	11.90	-3	3,522	-0.09%
2020/11/17	0	0.00	4	11.65	11.70	-4	3,460	-0.12%
2020/11/16	5	11.75	10	11.72	11.75	-5	3,527	-0.14%
2020/11/11	7	11.29	0	0.00	11.25	7	3,428	0.20%
2020/11/10	22	11.48	6	11.47	11.45	16	3,445	0.46%
2020/11/06	0	0.00	4	11.35	11.15	-4	3,354	-0.12%
2020/11/05	0	0.00	3	11.10	11.05	-3	3,360	-0.09%
2020/11/02	0	0.00	10	10.95	11.00	-10	3,478	-0.29%
2020/10/30	3	11.20	0	0.00	11.05	3	3,487	0.09%
2020/10/28	0	0.00	5	11.33	11.35	-5	3,543	-0.14%
2020/10/27	8	11.84	2	11.55	11.50	6	3,574	0.17%
2020/10/26	3	11.35	0	0.00	11.30	3	3,471	0.09%
2020/10/22	10	11.30	23	11.25	11.30	-13	3,503	-0.37%
2020/10/19	24	11.76	10	11.60	11.60	14	3,593	0.39%
2020/10/16	5	12.00	5	11.90	11.80	0	3,484	0.00%
2020/10/15	58	11.62	60	11.60	11.95	-2	3,391	-0.06%
2020/10/14	0	0.00	5	11.10	11.00	-5	3,170	-0.16%
2020/10/13	0	0.00	1	10.70	10.80	-1	3,160	-0.03%
2020/10/08	1	10.95	0	0.00	10.95	1	3,241	0.03%
2020/10/06	5	10.70	0.7	10.60	10.70	4.3	3,361	0.13%
2020/09/25	1	10.10	0	0.00	10.15	1	3,570	0.03%
2020/09/23	1	10.85	0	0.00	10.75	1	3,775	0.03%
2020/09/22	2	10.90	0	0.00	10.95	2	3,808	0.05%
2020/09/21	1	11.25	0	0.00	11.10	1	3,798	0.03%
2020/09/18	1	11.20	0	0.00	11.15	1	3,799	0.03%
2020/09/17	1	11.15	1	11.10	11.15	0	3,807	0.00%
2020/09/16	5	11.10	0	0.00	11.00	5	3,812	0.13%
2020/09/11	5	10.65	1	10.65	10.65	4	4,002	0.10%
2020/09/08	0	0.00	1	10.80	10.65	-1	4,023	-0.02%
2020/09/07	0	0.00	1	10.85	10.85	-1	4,042	-0.02%
2020/09/03	2	10.80	1	10.95	10.80	1	4,033	0.02%
2020/08/31	1	10.85	0	0.00	10.85	1	4,102	0.02%
2020/08/28	2	11.05	0	0.00	11.00	2	4,186	0.05%
2020/08/25	0	0.00	4	11.00	11.15	-4	4,282	-0.09%
2020/08/21	2	10.70	0	0.00	10.75	2	4,367	0.05%
2020/08/20	12	10.63	0	0.00	10.55	12	4,367	0.27%
2020/08/19	3	11.40	0	0.00	11.20	3	4,326	0.07%
2020/08/17	2	11.40	0	0.00	11.55	2	4,323	0.05%
2020/08/14	3	11.20	0	0.00	11.45	3	4,338	0.07%
2020/08/10	7	11.51	0	0.00	11.50	7	4,281	0.16%
2020/07/28	20	11.05	0	0.00	11.00	20	4,639	0.43%
2020/07/24	12	11.68	0	0.00	11.55	12	4,802	0.25%
2020/07/23	0	0.00	4	12.05	11.95	-4	4,778	-0.08%
2020/07/21	4	11.70	0	0.00	11.75	4	4,832	0.08%
2020/07/20	0	0.00	1	11.50	11.55	-1	5,041	-0.02%
2020/07/17	16	11.67	0	0.00	11.65	16	5,064	0.32%
2020/07/16	35	11.90	0	0.00	11.95	35	5,049	0.69%
2020/07/15	2	11.65	3	11.80	11.80	-1	5,021	-0.02%
2020/07/14	2	11.95	0	0.00	11.75	2	5,139	0.04%
2020/07/13	5	12.00	35	11.91	12.05	-30	5,211	-0.58%
2020/07/10	2	11.95	2	12.10	11.90	0	5,187	0.00%
2020/07/09	30	12.50	30	12.30	12.30	0	5,174	0.00%
2020/07/08	0	0.00	2	12.25	12.25	-2	5,141	-0.04%
2020/07/07	18	12.34	0	0.00	12.25	18	5,105	0.35%
2020/07/06	16	12.49	6	12.46	12.50	10	5,096	0.20%
2020/07/03	25	12.74	9	12.75	12.65	16	5,081	0.31%
2020/07/02	23	12.31	1	12.40	12.25	22	4,998	0.44%
2020/07/01	1	12.00	1	12.10	12.00	0	4,900	0.00%
2020/06/29	10	11.65	0	0.00	11.70	10	4,973	0.20%
2020/06/24	0	0.00	20	11.75	11.70	-20	4,964	-0.40%
2020/06/23	0	0.00	5	11.80	11.80	-5	4,968	-0.10%
2020/06/22	23	11.98	8	11.95	11.90	15	5,021	0.30%
2020/06/19	24	12.01	1	12.00	11.90	23	5,021	0.46%
2020/06/18	1	12.30	0	0.00	12.35	1	4,862	0.02%
2020/06/16	1	11.70	3	11.70	11.80	-2	4,799	-0.04%
2020/06/15	4	11.45	6	11.47	11.40	-2	4,795	-0.04%
2020/06/12	5	11.27	5	11.36	11.40	0	4,819	0.00%
2020/06/11	2	11.65	10	11.82	11.70	-8	4,832	-0.17%
2020/06/09	0	0.00	1	12.05	12.10	-1	4,890	-0.02%
2020/06/05	2	12.35	8	12.24	12.30	-6	4,906	-0.12%
2020/06/04	0	0.00	2	12.05	12.05	-2	4,873	-0.04%
2020/06/03	0	0.00	0	12.00	12.10	0	4,815	0.00%
2020/06/02	1	12.05	2	12.15	12.00	-1	4,804	-0.02%
2020/06/01	8	12.16	17	12.13	12.10	-9	4,924	-0.18%
2020/05/29	3	11.97	12	11.85	11.85	-9	4,863	-0.19%
2020/05/28	0	0.00	5	12.06	11.75	-5	4,826	-0.10%
2020/05/26	9	11.78	8	11.78	11.70	1	4,782	0.02%
2020/05/25	5	11.45	0	0.00	11.45	5	4,794	0.10%
2020/05/22	15	11.47	0	0.00	11.55	15	4,804	0.31%
2020/05/21	8	11.51	0	0.00	11.40	8	4,797	0.17%
2020/05/19	0	0.00	2	11.40	11.30	-2	4,741	-0.04%
2020/05/18	3	11.35	8	11.34	11.30	-5	4,741	-0.11%
2020/05/14	4	11.93	1	11.95	11.70	3	4,704	0.06%
2020/05/12	7	12.26	0	0.00	12.15	7	4,672	0.15%
2020/05/11	2	12.45	19	12.39	12.40	-17	4,636	-0.37%
2020/05/08	23	12.57	20	12.65	12.60	3	4,567	0.07%
2020/05/06	0	0.00	4	11.81	11.75	-4	4,292	-0.09%
2020/05/05	5	12.15	4	12.04	11.95	1	4,264	0.02%
2020/05/04	1	12.05	1	12.10	12.00	0	4,298	0.00%
2020/04/30	13	12.33	6	12.40	12.35	7	4,270	0.16%
2020/04/29	14	12.46	13	12.38	12.25	1	4,229	0.02%
2020/04/28	2	11.90	0	0.00	11.90	2	4,133	0.05%
2020/04/27	6	12.18	2	12.05	12.00	4	4,184	0.10%
2020/04/24	13	11.99	8	11.96	11.90	5	4,223	0.12%
2020/04/23	37	12.01	32	12.16	12.25	5	4,130	0.12%
2020/04/21	0	0.00	2	11.30	10.85	-2	3,895	-0.05%
2020/04/17	0	0.00	29	11.46	11.35	-29	3,884	-0.75%
2020/04/16	11	11.05	10	11.30	11.30	1	3,743	0.03%
2020/04/15	3	10.53	0	0.00	10.80	3	3,609	0.08%
2020/04/09	2	10.50	3	10.40	10.35	-1	3,620	-0.03%
2020/04/08	0	0.00	2	10.50	10.50	-2	3,707	-0.05%
2020/04/07	6	10.30	3	10.28	10.25	3	3,657	0.08%
2020/04/01	0	0.00	4	9.70	9.80	-4	3,564	-0.11%
2020/03/31	7	9.87	0	0.00	9.69	7	3,542	0.20%
2020/03/27	0	0.00	1	9.63	9.42	-1	3,426	-0.03%
2020/03/25	1	9.67	0	0.00	9.56	1	3,470	0.03%
2020/03/18	10	9.09	20	9.00	8.90	-10	3,326	-0.30%
2020/03/13	10	10.05	15	10.18	10.20	-5	3,247	-0.15%
2020/03/12	0	11.10	0	0.00	11.15	0	3,170	0.00%
2020/03/10	2	12.25	12	12.15	12.35	-10	3,230	-0.31%
2020/03/09	2	12.40	0	0.00	12.35	2	3,264	0.06%
2020/03/06	5	13.35	6	13.18	13.30	-1	3,237	-0.03%
2020/03/05	45	13.37	38	13.40	13.40	7	3,257	0.21%
2020/03/02	1	12.50	0	0.00	12.75	1	3,202	0.03%
2020/02/27	1	12.95	0	0.00	12.80	1	3,187	0.03%
2020/02/26	5	13.10	0	0.00	13.15	5	3,173	0.16%
2020/02/25	1	12.70	0	0.00	13.00	1	3,114	0.03%
2020/02/21	1	13.20	0	0.00	13.20	1	3,122	0.03%
2020/02/18	3	13.05	3	13.05	13.05	0	3,342	0.00%
2020/02/14	0	0.00	3	13.40	13.35	-3	3,417	-0.09%
2020/02/11	0	0.00	6	13.24	13.20	-6	3,486	-0.17%
2020/02/10	10	13.20	5	13.15	13.15	5	3,529	0.14%
2020/02/06	3	13.35	0	0.00	13.50	3	3,653	0.08%
2020/02/05	20	13.50	0	0.00	13.40	20	3,642	0.55%
2020/02/03	0	0.00	4	12.20	12.25	-4	3,550	-0.11%
2020/01/31	1	13.15	0	0.00	13.10	1	3,493	0.03%
2020/01/30	10	13.50	0	0.00	13.50	10	3,452	0.29%
2020/01/20	23	15.39	0	0.00	14.95	23	3,383	0.68%
2020/01/17	0	0.00	1	15.30	15.35	-1	3,311	-0.03%
2020/01/15	1	15.15	10	15.15	15.15	-9	3,290	-0.27%
2020/01/14	4	15.05	0	0.00	15.00	4	3,276	0.12%
2020/01/13	0	0.00	1	14.90	15.30	-1	3,257	-0.03%
2020/01/09	1	14.80	1	14.85	14.75	0	3,267	0.00%
2020/01/08	5	14.80	5	14.90	14.75	0	3,299	0.00%
2020/01/07	1	14.65	0	0.00	14.60	1	3,265	0.03%
2020/01/06	0	0.00	0.1	14.75	14.75	-0.1	3,359	0.00%
2020/01/03	0	0.00	4	15.20	15.00	-4	3,601	-0.11%
2020/01/02	7	15.44	3	15.28	15.25	4	3,583	0.11%
2019/12/25	0	0.00	3	15.27	15.25	-3	3,572	-0.08%
2019/12/24	2	15.40	2	15.25	15.30	0	3,692	0.00%
2019/12/20	13	15.30	10	15.30	15.20	3	3,719	0.08%
2019/12/18	2	14.90	0	0.00	14.90	2	3,895	0.05%
2019/12/10	1	15.10	0	0.00	15.10	1	4,584	0.02%
2019/12/06	0	0.00	50	15.60	15.20	-50	4,706	-1.06%
2019/12/05	0	0.00	0.4	15.90	15.95	-0.4	4,587	-0.01%
2019/12/04	1	16.15	0	0.00	15.80	1	4,646	0.02%
2019/12/03	0	0.00	10	15.40	15.95	-10	4,633	-0.22%
2019/12/02	5	15.40	10	15.28	15.30	-5	4,675	-0.11%
2019/11/29	0	0.00	1	15.90	15.70	-1	4,700	-0.02%
2019/11/28	16	16.09	0	0.00	16.05	16	4,861	0.33%
2019/11/27	0	0.00	2	16.10	16.10	-2	5,212	-0.04%
2019/11/21	1	15.80	1	15.95	15.90	0	6,097	0.00%
2019/11/20	5	15.75	39	15.88	15.90	-34	6,359	-0.53%
2019/11/19	14	16.04	0	0.00	16.00	14	6,519	0.21%
2019/11/18	50	15.60	16	15.66	15.75	34	6,606	0.51%
2019/11/15	4	15.15	0	0.00	15.30	4	6,786	0.06%
2019/11/14	0	0.00	0.2	14.90	14.95	-0.2	7,293	0.00%
2019/11/12	10	14.65	0	0.00	14.65	10	7,575	0.13%
2019/11/11	0	0.00	2	14.63	14.55	-2	7,736	-0.03%
2019/11/08	3	15.20	0	0.00	15.20	3	7,774	0.04%
2019/11/07	2	15.05	0	0.00	15.45	2	7,983	0.03%
2019/11/06	7	15.21	1	15.20	15.25	6	8,107	0.07%
2019/11/05	0	0.00	10	15.90	16.05	-10	8,027	-0.12%
2019/10/31	0	0.00	3	16.30	16.40	-3	8,334	-0.04%
2019/10/29	2	16.35	0	0.00	16.15	2	8,328	0.02%
2019/10/25	4	16.40	5	16.50	16.50	-1	8,429	-0.01%
2019/10/24	2	16.18	0	0.00	16.35	2	8,454	0.02%
2019/10/23	0	0.00	3	16.15	16.15	-3	8,615	-0.03%
2019/10/22	5	16.16	0	0.00	16.05	5	8,679	0.06%
2019/10/21	0	0.00	7	16.05	16.05	-7	8,711	-0.08%
2019/10/18	3	16.05	0	0.00	16.05	3	8,739	0.03%
2019/10/16	0	0.00	3	15.95	15.95	-3	8,778	-0.03%
2019/10/15	0	0.00	10	16.19	16.20	-10	8,782	-0.11%
2019/10/14	16	16.14	9	15.95	15.95	7	8,814	0.08%
2019/10/09	16	16.19	11	16.03	16.00	5	8,838	0.06%
2019/10/08	0	0.00	2	17.40	17.30	-2	8,714	-0.02%
2019/10/07	1	17.55	1	17.60	17.45	0	8,875	0.00%
2019/10/04	0	0.00	3	17.80	17.55	-3	8,956	-0.03%
2019/10/03	5	17.78	0	0.00	17.80	5	9,111	0.05%
2019/10/01	1	17.35	0	0.00	17.35	1	9,072	0.01%
2019/09/27	9	17.50	11	17.66	17.40	-2	9,028	-0.02%
2019/09/26	3	18.15	35	18.07	18.00	-32	8,932	-0.36%
2019/09/25	2	18.20	0	0.00	18.15	2	8,918	0.02%
2019/09/24	25	18.75	1	18.65	18.30	24	8,980	0.27%
2019/09/23	0	0.00	1	18.35	18.75	-1	8,829	-0.01%
2019/09/20	16	18.38	0	0.00	18.30	16	8,741	0.18%
2019/09/19	1	18.65	1	18.45	18.45	0	8,677	0.00%
2019/09/18	2	18.73	3	18.83	18.55	-1	8,635	-0.01%
2019/09/17	16	18.37	1	18.60	18.65	15	8,533	0.18%
2019/09/16	5	18.25	17	18.31	18.20	-12	8,473	-0.14%
2019/09/12	6	18.96	6	18.78	18.65	0	8,453	0.00%
2019/09/11	0	0.00	2.1	18.10	18.25	-2.1	8,047	-0.03%
2019/09/10	0	0.00	10	18.40	18.00	-10	8,001	-0.12%
2019/09/09	0	0.00	5	18.30	18.40	-5	7,886	-0.06%
2019/09/06	10	18.45	3	18.30	18.30	7	7,857	0.09%
2019/09/05	0	0.00	1	18.20	18.20	-1	7,801	-0.01%
2019/09/04	0	0.00	6	18.23	18.20	-6	7,761	-0.08%
2019/09/03	20	18.21	2	18.20	18.10	18	7,700	0.23%
2019/09/02	3	18.23	12	18.18	18.35	-9	7,654	-0.12%
2019/08/30	40	18.92	29	18.85	18.55	11	7,474	0.15%
2019/08/29	12	18.86	28	18.60	19.00	-16	7,108	-0.23%
2019/08/28	15	17.82	18	18.45	17.75	-3	6,666	-0.05%
2019/08/27	26	18.37	1	18.30	18.30	25	6,461	0.39%
2019/08/26	9	18.06	2	18.20	18.20	7	6,306	0.11%
2019/08/23	1	18.35	55.3	18.13	18.45	-54.3	6,118	-0.89%
2019/08/22	0	0.00	6	18.04	18.15	-6	5,847	-0.10%
2019/08/21	3	17.90	29	17.72	17.95	-26	5,674	-0.46%
2019/08/20	1	17.75	19	17.71	17.65	-18	5,477	-0.33%
2019/08/19	67	17.59	88	17.59	17.80	-21	5,252	-0.40%
2019/08/16	50	16.95	5	17.00	16.95	45	4,986	0.90%
2019/08/15	18	17.03	11	16.95	17.00	7	4,869	0.14%
2019/08/14	25	16.90	91	16.82	16.85	-66	4,660	-1.42%
2019/08/13	20	16.50	5	16.49	16.50	15	4,530	0.33%
2019/08/12	4	16.80	6	16.42	16.25	-2	4,451	-0.04%
2019/08/08	7	16.14	1	16.25	16.20	6	4,229	0.14%
2019/08/07	0	0.00	5	15.75	15.70	-5	4,119	-0.12%
2019/08/06	5	15.30	0	0.00	15.25	5	4,157	0.12%
2019/08/05	0	0.00	1	15.70	15.55	-1	4,153	-0.02%
2019/08/02	1	15.85	10	15.91	15.90	-9	4,055	-0.22%
2019/08/01	0	0.00	2	15.58	15.55	-2	3,981	-0.05%
2019/07/31	3	15.55	0	0.00	15.55	3	3,983	0.08%
2019/07/30	5	15.60	1	15.55	15.60	4	3,978	0.10%
2019/07/29	6	16.10	1	15.95	16.10	5	3,930	0.13%
2019/07/25	5	16.00	5	16.00	15.70	0	3,794	0.00%
2019/07/24	10	15.55	5	15.76	15.65	5	3,630	0.14%
2019/07/23	0	0.00	1	15.55	15.35	-1	3,598	-0.03%
2019/07/22	1	15.50	0	0.00	15.60	1	3,567	0.03%
2019/07/19	7	15.62	0	0.00	15.60	7	3,657	0.19%
2019/07/12	0	0.00	13	15.47	15.50	-13	3,659	-0.36%
2019/07/11	1	15.40	1	15.35	15.35	0	3,594	0.00%
2019/07/09	1	14.75	5	14.94	14.90	-4	3,498	-0.11%
2019/07/04	2	14.50	0	0.00	14.40	2	4,030	0.05%
2019/07/03	0	0.00	2.3	14.42	14.45	-2.3	4,297	-0.05%
2019/07/02	3	14.55	0	0.00	14.65	3	4,427	0.07%
2019/07/01	2	14.68	2	14.70	14.90	0	4,471	0.00%
2019/06/28	1	14.45	0	0.00	14.30	1	4,444	0.02%
2019/06/14	0	0.00	3	14.25	14.25	-3	5,570	-0.05%
2019/06/13	0	0.00	10	14.50	14.40	-10	5,681	-0.18%
2019/06/11	0	0.00	10	14.83	14.70	-10	6,041	-0.17%
2019/06/06	0	0.00	1	14.45	14.35	-1	6,326	-0.02%
2019/06/05	0	0.00	10	14.65	14.60	-10	6,376	-0.16%
2019/05/23	23	14.39	10	14.05	13.85	13	6,603	0.20%
2019/05/22	0	0.00	6	13.95	14.20	-6	6,318	-0.09%
2019/05/21	6	13.75	0	0.00	13.80	6	6,356	0.09%
2019/05/10	2	14.15	0	0.00	14.15	2	6,535	0.03%
2019/05/09	0	0.00	2	14.90	14.90	-2	6,436	-0.03%
2019/05/08	1	15.25	0	0.00	15.25	1	6,385	0.02%
2019/05/06	2	15.63	0	0.00	15.45	2	6,377	0.03%
2019/05/03	0	0.00	1	15.95	15.95	-1	6,356	-0.02%
2019/05/02	1	15.70	0	0.00	15.70	1	6,340	0.02%
2019/04/30	0	0.00	1	15.95	16.00	-1	6,338	-0.02%
2019/04/26	1	15.75	0	0.00	15.85	1	6,292	0.02%
2019/04/25	0	0.00	1	15.60	16.00	-1	6,249	-0.02%
2019/04/24	1	16.50	5	16.50	16.50	-4	6,127	-0.07%
2019/04/23	0	0.00	2	16.85	16.80	-2	6,085	-0.03%
2019/04/22	0	0.00	4	16.98	17.05	-4	6,054	-0.07%
2019/04/19	0	0.00	4	16.80	16.65	-4	5,979	-0.07%
2019/04/18	7	16.71	0	0.00	16.30	7	5,908	0.12%
2019/04/17	1	16.50	0	0.00	16.35	1	5,789	0.02%
2019/04/16	1	16.40	3	16.30	16.35	-2	5,718	-0.03%
2019/04/15	1	16.30	1	16.20	16.30	0	5,664	0.00%
2019/04/12	2	16.68	0	0.00	15.85	2	5,538	0.04%
2019/04/11	0	0.00	1	17.20	17.10	-1	5,264	-0.02%
2019/04/10	1	17.45	0	0.00	17.50	1	5,064	0.02%
2019/04/09	1	17.05	1.8	17.45	17.05	-0.8	4,794	-0.02%
2019/04/08	1	16.00	5	15.95	16.50	-4	4,518	-0.09%
2019/04/03	0	0.00	4	15.93	16.10	-4	4,359	-0.09%
2019/04/01	5	15.81	3	15.82	15.80	2	4,216	0.05%
2019/03/29	5	16.04	2	15.95	15.90	3	4,027	0.07%
2019/03/28	3	16.37	0.4	16.10	16.20	2.6	3,821	0.07%
2019/03/27	8	15.94	2	16.05	15.90	6	3,668	0.16%
2019/03/26	11	15.80	11	16.07	16.10	0	3,533	0.00%
2019/03/25	0.6	15.00	3	15.25	15.05	-2.4	3,254	-0.07%
2019/03/22	0	0.00	18	14.84	14.50	-18	3,050	-0.59%
2019/03/21	0	0.00	2	14.75	14.70	-2	3,007	-0.07%
2019/03/18	1	14.85	3	14.95	14.90	-2	2,952	-0.07%
2019/03/15	3	15.55	5	15.10	14.95	-2	2,834	-0.07%
2019/03/14	1	14.55	3	14.25	14.65	-2	2,557	-0.08%
2019/03/13	10	14.20	4	14.20	14.25	6	2,503	0.24%
2019/03/12	15	14.77	5	14.55	14.55	10	2,503	0.40%
2019/03/11	0	13.80	0	0.00	13.90	0	2,460	0.00%
2019/03/08	0	0.00	1	13.50	13.60	-1	2,421	-0.04%
2019/03/04	0	0.00	3	13.90	13.90	-3	2,486	-0.12%
2019/02/27	3	14.40	0	0.00	14.20	3	2,530	0.12%
2019/02/26	0	0.00	1	14.00	14.10	-1	2,496	-0.04%
2019/02/25	0	0.00	1	14.70	14.65	-1	2,409	-0.04%
2019/02/18	0	0.00	960	13.66	13.60	-960	2,382	-40.30%	大賣/鉅額交易
2019/02/15	17	14.00	5	13.85	14.00	12	2,337	0.51%
2019/02/14	0	0.00	3	13.50	13.60	-3	2,240	-0.13%
2019/02/13	36.3	13.94	4	13.68	13.70	32.3	2,261	1.43%
2019/02/12	6	13.45	0	0.00	13.60	6	2,123	0.28%
2019/02/11	10	12.20	0	0.00	12.40	10	2,025	0.49%
2019/01/22	30	12.25	0	0.00	12.15	30	2,541	1.18%
2019/01/16	0.3	12.15	0	0.00	12.20	0.3	2,758	0.01%
2019/01/15	0	0.00	2	12.25	12.25	-2	2,947	-0.07%
2019/01/14	0	0.00	3	12.25	12.45	-3	3,127	-0.10%
2019/01/11	5	12.61	0	0.00	12.70	5	3,224	0.16%
2019/01/07	40	12.03	0	0.00	12.30	40	3,956	1.01%
2018/12/26	50	11.96	13	11.90	11.80	37	5,659	0.65%
2018/12/24	0	0.00	5	12.20	12.30	-5	5,691	-0.09%
2018/12/20	0	0.00	5	12.20	12.20	-5	5,809	-0.09%
2018/12/19	6	12.59	0	0.00	12.50	6	5,939	0.10%
2018/12/18	0	0.00	34	12.50	12.45	-34	5,952	-0.57%
2018/12/17	0	0.00	0.7	12.45	12.55	-0.7	5,961	-0.01%
2018/12/07	5.7	12.49	0	0.00	12.45	5.7	6,105	0.09%
2018/12/06	0	0.00	5	12.20	12.15	-5	6,146	-0.08%
2018/12/05	1	12.25	6	12.08	12.70	-5	6,111	-0.08%
2018/12/04	10	12.90	1	12.85	12.90	9	6,048	0.15%
2018/11/13	0	0.00	35	7.30	7.62	-35	5,840	-0.60%
2018/11/08	17	8.00	1	7.96	7.80	16	5,924	0.27%
2018/11/06	2	8.05	15	7.97	7.90	-13	5,979	-0.22%
2018/11/02	10	7.13	0	0.00	7.13	10	5,968	0.17%
2018/11/01	50	7.10	0	0.00	7.10	50	6,125	0.82%
2018/10/31	0	0.00	2	6.92	7.00	-2	6,138	-0.03%
2018/10/30	2	6.81	0	0.00	6.77	2	6,229	0.03%
2018/10/25	150	6.84	0	0.00	6.88	150	6,157	2.44%	大買/鉅額交易
2018/10/24	5	7.80	0	0.00	7.60	5	5,995	0.08%
2018/10/22	180	7.91	0	0.00	7.85	180	5,980	3.01%	大買/鉅額交易
2018/10/19	107	7.95	0	0.00	7.99	107	5,926	1.81%	大買/鉅額交易
2018/10/18	0	0.00	5	8.47	8.52	-5	5,798	-0.09%
2018/10/17	0	0.00	10	8.84	8.62	-10	5,781	-0.17%
2018/10/16	4	8.89	0	0.00	8.74	4	5,819	0.07%
2018/10/15	50	8.45	0	0.00	8.68	50	5,795	0.86%
2018/10/12	255	8.54	0	0.00	8.65	255	5,787	4.41%	大買/鉅額交易
2018/10/09	0	0.00	61	9.95	9.97	-61	5,893	-1.04%
2018/10/08	149	10.30	26	10.30	10.30	123	6,220	1.98%	大買/鉅額交易
2018/10/05	16	10.55	7	10.61	10.70	9	6,270	0.14%
2018/10/04	100	11.30	11	11.40	11.30	89	6,077	1.46%
2018/10/03	120	12.21	7.3	12.13	12.00	112.7	5,960	1.89%	大買/鉅額交易
2018/10/02	16	12.24	22	11.94	12.50	-6	5,819	-0.10%
2018/10/01	125	11.50	9	11.54	11.50	116	5,625	2.06%	大買/鉅額交易
2018/09/28	68	11.39	11	11.22	11.20	57	5,497	1.04%
2018/09/27	26	11.46	11	11.75	11.40	15	5,304	0.28%
2018/09/26	5	11.30	36	11.30	11.30	-31	4,790	-0.65%
2018/09/18	0	0.00	4	10.20	10.00	-4	4,610	-0.09%
2018/09/17	1	10.45	0	0.00	10.45	1	4,633	0.02%
2018/09/14	9	10.60	0	0.00	10.60	9	4,725	0.19%
2018/09/04	0	0.00	1	10.00	9.99	-1	4,847	-0.02%
2018/08/10	5	10.90	0	0.00	10.65	5	6,390	0.08%
2018/08/09	0	0.00	4	11.05	10.95	-4	6,358	-0.06%
2018/08/08	5	11.11	46	11.13	11.05	-41	6,357	-0.64%
2018/08/07	11	10.82	12	11.00	10.55	-1	6,185	-0.02%
2018/08/06	4	10.85	10	10.58	11.00	-6	6,114	-0.10%
2018/08/02	2	10.20	0	0.00	10.20	2	5,967	0.03%
2018/08/01	0	0.00	12	10.35	10.30	-12	5,936	-0.20%
2018/07/31	5	10.35	5	10.50	10.35	0	5,921	0.00%
2018/07/30	1	10.35	0	0.00	10.25	1	5,907	0.02%
2018/07/27	0	0.00	5	10.50	10.45	-5	5,895	-0.08%
2018/07/24	5	10.25	0	0.00	10.30	5	5,821	0.09%
2018/07/23	26	10.22	2	10.40	10.20	24	5,801	0.41%
2018/07/19	3	10.95	1	10.80	10.70	2	5,692	0.04%
2018/07/18	14	11.14	9	11.08	11.05	5	5,578	0.09%
2018/07/17	30	11.88	5	11.75	11.65	25	5,430	0.46%
2018/07/16	15	11.80	12	11.27	11.90	3	5,096	0.06%
2018/07/13	5	11.00	6	11.20	10.85	-1	4,651	-0.02%
2018/07/11	0	0.00	7	10.75	10.80	-7	4,484	-0.16%
2018/07/10	7	10.85	7	10.94	10.80	0	4,425	0.00%
2018/07/09	3	10.80	51	10.68	10.80	-48	4,279	-1.12%
2018/07/06	10	9.65	0	0.00	10.00	10	4,070	0.25%
2018/07/02	0	0.00	0.5	9.95	10.00	-0.5	3,983	-0.01%
2018/06/25	15	10.53	2	10.70	10.35	13	3,702	0.35%
2018/06/22	0	0.00	5	10.30	10.35	-5	3,560	-0.14%
2018/06/21	3	9.87	0	0.00	9.94	3	3,459	0.09%
2018/06/19	0	0.00	3	9.84	9.83	-3	3,384	-0.09%
2018/06/14	1	9.70	3	9.81	9.72	-2	3,376	-0.06%
2018/06/13	9	10.07	104	10.35	10.00	-95	3,319	-2.86%	大賣/
2018/06/12	0	0.00	4	9.80	9.70	-4	3,210	-0.12%
2018/06/08	15	10.13	10	10.30	10.10	5	2,953	0.17%
2018/06/07	25	11.14	13	10.98	10.60	12	2,794	0.43%
2018/06/06	2	10.33	31	10.43	10.40	-29	2,613	-1.11%
2018/06/05	5	10.83	29	10.86	10.70	-24	2,513	-0.95%
2018/06/04	37	11.05	27	10.28	11.15	10	2,354	0.42%
2018/06/01	27	10.57	10	10.13	10.25	17	2,057	0.83%
2018/05/31	3	10.15	29	10.16	10.50	-26	1,723	-1.51%
2018/05/30	19	9.36	9	9.16	9.55	10	1,379	0.72%
2018/05/29	8	8.37	0	0.00	8.69	8	1,125	0.71%
2018/05/16	0	0.00	2	7.59	7.66	-2	971	-0.21%
2018/04/26	0	0.00	3	8.20	8.12	-3	1,009	-0.30%
2018/04/23	0	0.00	7	8.56	8.46	-7	1,015	-0.69%
2018/04/11	0	0.00	3.4	8.85	8.94	-3.4	1,068	-0.32%
2018/04/10	0	0.00	5	9.00	9.01	-5	1,053	-0.47%
2018/04/09	0	8.67	0	0.00	8.74	0	1,023	0.00%
2018/03/31	0	0.00	4	8.61	8.58	-4	1,011	-0.40%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/29	3	8.61	2.9	8.62	8.61	0.1	1,024	0.01%
2018/03/22	1	9.00	0	0.00	8.90	1	1,101	0.09%
2018/03/21	2	9.11	0	0.00	9.10	2	1,103	0.18%
2018/03/20	2	9.13	2	9.21	9.28	0	1,100	0.00%
2018/03/19	5	8.97	0	0.00	8.99	5	1,070	0.47%
2018/03/16	2	9.03	2	9.06	8.97	0	1,078	0.00%
2018/03/09	2	8.87	0	0.00	8.92	2	1,099	0.18%
2018/02/22	10	8.77	0	0.00	8.72	10	2,088	0.48%
2018/02/09	0	0.00	10	7.99	8.04	-10	2,269	-0.44%
2018/01/26	5	9.27	0	0.00	9.22	5	2,226	0.22%
2018/01/25	0	0.00	3	9.37	9.30	-3	2,244	-0.13%
2018/01/22	0	0.00	1.9	9.08	9.13	-1.9	2,274	-0.08%
2018/01/17	3	9.27	0	0.00	9.28	3	2,282	0.13%
2018/01/11	0	0.00	11	9.16	9.30	-11	2,250	-0.49%
2018/01/09	2	9.47	0	0.00	9.35	2	2,223	0.09%
2018/01/08	6	9.46	0	0.00	9.45	6	2,226	0.27%
2018/01/04	10	9.45	0	0.00	9.43	10	2,199	0.45%