華泰 (2329)-元大-崇德券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
67.6
漲跌
▼2.5
漲幅
-3.57%
成交量
40,009張
產業
上市半導體類股▼0.10%
615人加入追蹤

立即追蹤
本地時間:14:30

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

華泰 (2329)籌碼相關－元大-崇德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-崇德券商分點個股進出
元大-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	47.1	69.00	14	68.76	67.60	33.1	39,578	0.08%
2024/04/17	22	69.32	62.2	69.28	70.10	-40.2	39,749	-0.10%
2024/04/16	13.1	65.53	3	66.27	63.80	10.1	39,760	0.03%
2024/04/15	6	67.52	8	68.45	68.70	-2	39,849	-0.01%
2024/04/12	41	69.09	25	69.04	67.70	16	39,702	0.04%
2024/04/11	93.7	69.90	71.1	70.25	69.20	22.5	39,507	0.06%
2024/04/10	39.3	68.35	52	68.21	69.70	-12.7	38,744	-0.03%
2024/04/09	12	65.38	5	64.90	64.80	7	37,946	0.02%
2024/04/08	33	66.11	29	66.60	66.30	4	37,819	0.01%
2024/04/03	10	65.15	5	65.90	65.20	5	37,746	0.01%
2024/04/02	7	66.10	3	65.93	65.50	4	37,755	0.01%
2024/04/01	6	66.50	3	67.03	66.10	3	37,832	0.01%
2024/03/29	6	65.68	8	65.75	65.60	-2	37,807	-0.01%
2024/03/28	20	65.75	6	65.62	65.40	14	37,812	0.04%
2024/03/27	12.1	66.38	6	66.35	66.40	6.1	37,778	0.02%
2024/03/26	11.2	66.98	12.4	66.45	65.90	-1.2	37,839	0.00%
2024/03/25	12	68.54	2	68.90	68.20	10	37,583	0.03%
2024/03/22	21.2	69.72	11	69.88	68.70	10.2	37,745	0.03%
2024/03/21	9.5	69.09	0.2	69.30	68.60	9.4	37,517	0.02%
2024/03/20	13.2	68.96	14	68.87	69.20	-0.8	37,717	0.00%
2024/03/19	22.2	68.91	15.1	68.97	68.60	7.1	37,982	0.02%
2024/03/18	43.4	69.09	46.4	69.50	71.00	-3	37,687	-0.01%
2024/03/15	11	65.27	13	65.05	65.00	-2	37,075	-0.01%
2024/03/14	4	65.18	7	65.23	64.90	-3	37,195	-0.01%
2024/03/13	8	67.08	15	66.41	66.20	-7	37,689	-0.02%
2024/03/12	8	68.05	1	68.40	67.80	7	37,976	0.02%
2024/03/11	4	67.90	2.1	68.41	68.00	1.9	38,606	0.00%
2024/03/08	25.1	69.04	22.1	68.92	67.30	3	39,814	0.01%
2024/03/07	21	69.66	42.5	68.93	68.30	-21.5	41,145	-0.05%
2024/03/06	14	70.84	10.2	70.87	70.10	3.9	42,862	0.01%
2024/03/05	20	71.92	14	71.56	71.40	6	45,935	0.01%
2024/03/04	26.2	72.21	15	72.23	71.00	11.2	47,851	0.02%
2024/03/01	25.4	72.29	30	71.90	71.40	-4.6	49,003	-0.01%
2024/02/29	34.3	72.93	21	73.40	72.40	13.3	48,764	0.03%
2024/02/27	66	72.88	48.1	72.30	71.90	17.9	48,072	0.04%
2024/02/26	60	75.33	43.7	75.58	74.20	16.3	47,394	0.03%
2024/02/23	185.4	82.87	188.6	80.95	77.10	-3.2	46,942	-0.01%	大買/大賣/
2024/02/22	95.5	84.72	95.1	85.07	82.80	0.3	44,967	0.00%
2024/02/21	40.1	79.63	46.7	79.72	81.60	-6.6	42,907	-0.02%
2024/02/20	82.5	75.51	71.5	75.24	74.20	11	41,744	0.03%
2024/02/19	103.2	73.49	37	72.97	74.90	66.2	42,514	0.16%	大買/
2024/02/16	59.1	74.95	45.6	75.55	77.40	13.5	41,516	0.03%
2024/02/15	12.1	69.35	43.5	68.68	70.40	-31.4	41,053	-0.08%
2024/02/05	29	64.46	18.3	64.60	64.00	10.7	40,532	0.03%
2024/02/02	13.4	64.99	16.7	65.27	64.60	-3.3	40,662	-0.01%
2024/02/01	12.3	64.57	9.2	64.53	64.10	3.1	41,656	0.01%
2024/01/31	15	63.37	17.5	63.61	63.70	-2.5	43,155	-0.01%
2024/01/30	9.5	62.45	14.5	62.74	63.50	-5	42,833	-0.01%
2024/01/29	4	60.90	6.1	61.13	61.20	-2.1	42,493	0.00%
2024/01/26	22	61.79	21.1	60.92	60.50	0.9	42,731	0.00%
2024/01/25	17.1	62.70	32.7	63.02	63.20	-15.7	42,491	-0.04%
2024/01/24	6.1	63.04	96.3	62.90	62.70	-90.2	42,048	-0.21%
2024/01/23	39.2	62.95	15	63.07	62.70	24.2	41,855	0.06%
2024/01/22	89.6	64.36	65.8	64.43	64.40	23.8	41,336	0.06%
2024/01/19	50.2	62.21	30	62.44	62.20	20.2	39,919	0.05%
2024/01/18	87	59.31	13	59.32	58.90	74	38,710	0.19%
2024/01/17	52	60.41	49.4	60.16	59.80	2.7	38,324	0.01%
2024/01/16	40.4	60.33	54.5	60.48	60.30	-14.2	37,521	-0.04%
2024/01/15	7.7	57.66	3.2	57.87	57.90	4.5	36,513	0.01%
2024/01/12	11.1	57.26	18	57.17	57.40	-7	36,359	-0.02%
2024/01/11	34.1	57.05	17.4	56.92	57.50	16.8	35,996	0.05%
2024/01/10	15.4	54.91	12.6	55.23	55.70	2.8	35,326	0.01%
2024/01/09	7.6	53.63	14	53.56	53.50	-6.4	34,873	-0.02%
2024/01/08	1	53.90	0	0.00	53.00	1	34,613	0.00%
2024/01/05	16	53.66	21.2	53.76	54.20	-5.2	34,721	-0.02%
2024/01/04	5	53.00	15	53.01	52.50	-10	34,824	-0.03%
2024/01/03	4	53.75	4	53.30	53.30	0	35,051	0.00%
2024/01/02	5	53.98	2	54.00	54.00	3	35,501	0.01%
2023/12/29	1	54.50	7	54.54	54.50	-6	35,582	-0.02%
2023/12/28	3.2	54.65	3	54.60	54.20	0.2	35,657	0.00%
2023/12/27	9	54.98	9.2	54.77	54.70	-0.1	35,887	0.00%
2023/12/26	6.2	55.45	5	55.66	55.60	1.2	36,254	0.00%
2023/12/25	1	55.80	1.6	55.06	55.10	-0.6	36,387	0.00%
2023/12/22	5	55.68	6	55.60	55.20	-1	36,387	0.00%
2023/12/21	11	55.47	3	55.20	55.20	8	36,415	0.02%
2023/12/20	20	56.93	5	56.74	56.60	15	36,337	0.04%
2023/12/19	9.1	56.84	13.4	56.79	56.40	-4.4	36,401	-0.01%
2023/12/18	5	58.24	12.2	57.83	57.60	-7.2	36,228	-0.02%
2023/12/15	13.3	60.78	16.2	59.69	58.50	-3	36,250	-0.01%
2023/12/14	10	61.62	4	61.45	60.60	6	35,925	0.02%
2023/12/13	5.1	61.54	3.2	60.86	61.60	1.9	35,431	0.01%
2023/12/12	7	61.07	14.6	60.75	60.20	-7.6	35,312	-0.02%
2023/12/11	20	60.86	28	61.10	60.50	-8	35,038	-0.02%
2023/12/08	31.1	62.08	34.4	60.80	60.60	-3.3	34,812	-0.01%
2023/12/07	45	62.32	70.5	61.43	61.50	-25.5	34,263	-0.07%
2023/12/06	36.3	63.91	36	62.62	62.30	0.3	33,966	0.00%
2023/12/05	60	63.05	65.3	63.37	63.70	-5.3	33,394	-0.02%
2023/12/04	131.8	65.69	120.1	65.52	64.90	11.7	32,104	0.04%	大買/大賣/
2023/12/01	103	61.61	111.5	61.77	64.00	-8.5	30,362	-0.03%	大買/大賣/
2023/11/30	215	59.50	266.3	59.31	59.30	-51.3	28,309	-0.18%	大買/大賣/
2023/11/29	108	55.53	43.5	56.53	58.30	64.5	25,051	0.26%	大買/
2023/11/28	18	51.51	31.7	51.57	53.00	-13.7	23,339	-0.06%
2023/11/27	6.3	48.17	62	48.84	48.25	-55.8	22,453	-0.25%
2023/11/24	9.3	47.99	7	48.04	47.80	2.3	22,408	0.01%
2023/11/22	21	48.74	27	48.92	49.10	-6	23,064	-0.03%
2023/11/21	24.1	49.45	24.3	49.51	48.85	-0.2	23,155	0.00%
2023/11/20	6	49.08	24.6	49.05	49.05	-18.6	23,552	-0.08%
2023/11/17	19	47.95	31.1	48.22	48.60	-12.1	23,882	-0.05%
2023/11/16	157.2	49.46	84	49.58	47.60	73.2	23,936	0.31%	大買/
2023/11/15	22	49.91	35.6	49.84	48.90	-13.6	22,601	-0.06%
2023/11/14	45.5	48.54	25	48.47	48.40	20.5	23,267	0.09%
2023/11/13	9.1	47.73	14	47.45	47.80	-5	23,355	-0.02%
2023/11/10	26	46.60	33	46.49	47.10	-7	23,826	-0.03%
2023/11/09	66	47.07	31.5	47.07	46.40	34.5	23,355	0.15%
2023/11/08	54.5	47.52	98.5	48.23	49.00	-44	21,885	-0.20%
2023/11/07	1	44.35	2.5	44.57	44.55	-1.5	20,088	-0.01%
2023/11/06	7	44.24	10.3	44.42	44.35	-3.3	20,325	-0.02%
2023/11/03	22.3	44.63	17	44.44	44.15	5.2	20,374	0.03%
2023/11/02	5	43.40	7	43.62	43.55	-2	20,298	-0.01%
2023/11/01	2	42.03	25	42.09	42.05	-23	20,381	-0.11%
2023/10/31	24.5	41.48	2	41.90	41.40	22.5	20,638	0.11%
2023/10/30	2	43.23	6	43.30	43.15	-4	20,820	-0.02%
2023/10/27	41	43.39	34	43.05	42.60	7	21,039	0.03%
2023/10/26	7	43.41	96	43.44	43.40	-89	23,202	-0.38%
2023/10/25	31	42.68	4	42.75	42.50	27	25,412	0.11%
2023/10/24	2	42.78	11	42.66	43.40	-9	26,472	-0.03%
2023/10/23	1	42.45	0	0.00	42.25	1	28,862	0.00%
2023/10/20	3	40.95	4	41.49	41.65	-1	29,178	0.00%
2023/10/19	2	41.25	6	41.43	41.35	-4	30,498	-0.01%
2023/10/18	46	41.87	46	41.40	41.40	0	31,343	0.00%
2023/10/17	6	42.89	12	43.28	42.55	-6	31,695	-0.02%
2023/10/16	5	41.98	10	42.44	42.60	-5	32,822	-0.02%
2023/10/13	38	43.67	16	43.90	43.30	22	34,618	0.06%
2023/10/12	9	44.23	13.1	44.14	44.20	-4.1	35,274	-0.01%
2023/10/11	9	44.51	20	43.80	43.50	-11	35,856	-0.03%
2023/10/06	31	44.47	31	44.61	43.70	0	36,649	0.00%
2023/10/05	8	43.57	16	43.74	43.20	-8	36,354	-0.02%
2023/10/04	11	42.78	4	43.03	43.00	7	36,541	0.02%
2023/10/03	87	44.09	82	43.72	43.70	5	36,799	0.01%
2023/10/02	25	43.88	26.2	43.57	43.65	-1.2	36,713	0.00%
2023/09/28	20.2	42.21	9	42.33	42.00	11.2	36,905	0.03%
2023/09/27	1	40.80	1	41.10	41.30	0	37,408	0.00%
2023/09/26	3	41.70	7	41.65	41.00	-4	37,954	-0.01%
2023/09/25	10	41.46	11	41.64	41.55	-1	38,175	0.00%
2023/09/22	17	41.18	11	41.40	41.75	6	38,225	0.02%
2023/09/21	22	40.60	25	40.78	40.75	-3	38,127	-0.01%
2023/09/20	10	41.88	8	42.00	41.40	2	38,057	0.01%
2023/09/19	12	41.80	5	41.79	41.55	7	37,914	0.02%
2023/09/18	22	41.71	35	41.80	41.65	-13	37,833	-0.03%
2023/09/15	10	42.26	11	42.47	42.80	-1	37,744	0.00%
2023/09/14	4	42.45	8	42.59	42.45	-4	37,609	-0.01%
2023/09/13	4	41.58	7	41.35	41.75	-3	37,516	-0.01%
2023/09/12	36	42.75	93	41.89	41.80	-57	37,445	-0.15%
2023/09/11	89	42.71	94	42.52	42.45	-5	37,416	-0.01%
2023/09/08	58	44.94	49	45.11	44.25	9	37,217	0.02%
2023/09/07	5	45.15	10.2	45.75	45.90	-5.2	37,063	-0.01%
2023/09/06	15	45.98	35	45.95	45.35	-20	36,937	-0.05%
2023/09/05	20.2	45.06	22	45.03	45.05	-1.8	36,983	0.00%
2023/09/04	18	44.30	32	44.42	44.25	-14	36,919	-0.04%
2023/09/01	97	45.86	23	45.34	45.00	74	36,767	0.20%
2023/08/31	72	46.33	52.3	46.12	47.30	19.7	36,176	0.05%
2023/08/30	24	45.06	23	45.21	44.90	1	35,617	0.00%
2023/08/29	104	44.19	107	44.32	44.25	-3	35,377	-0.01%	大買/大賣/
2023/08/28	30	43.36	8	43.19	43.35	22	35,034	0.06%
2023/08/25	30.4	44.94	32	45.34	44.85	-1.6	34,620	0.00%
2023/08/24	90	47.56	99	47.59	45.85	-9	34,453	-0.03%
2023/08/23	69	45.50	58	46.04	45.95	11	33,826	0.03%
2023/08/22	21.1	47.22	41	47.15	46.65	-19.9	33,226	-0.06%
2023/08/21	37.3	46.63	34	47.14	46.20	3.3	32,652	0.01%
2023/08/18	144.2	49.43	130	49.67	47.40	14.2	32,034	0.04%	大買/大賣/
2023/08/17	79	47.81	41.2	48.12	48.05	37.8	30,405	0.12%
2023/08/16	51	47.97	55.3	48.48	48.90	-4.3	29,604	-0.01%
2023/08/15	9	46.43	9	46.67	46.80	0	28,593	0.00%
2023/08/14	23.3	45.02	30	44.78	45.25	-6.7	28,431	-0.02%
2023/08/11	14.1	45.01	3	45.40	45.40	11.1	28,255	0.04%
2023/08/10	17	44.53	18.2	43.90	43.80	-1.2	28,089	0.00%
2023/08/09	21.6	47.76	13	48.05	48.10	8.6	27,736	0.03%
2023/08/08	11.6	49.99	11	49.85	50.60	0.6	27,426	0.00%
2023/08/07	14.4	47.62	22.1	48.20	49.15	-7.7	27,056	-0.03%
2023/08/04	11	46.54	24.2	45.54	47.00	-13.2	26,718	-0.05%
2023/08/02	17	43.97	12.5	42.94	43.20	4.5	26,388	0.02%
2023/08/01	14.7	45.93	22	45.05	45.60	-7.4	26,018	-0.03%
2023/07/31	186.6	48.09	154	47.39	44.95	32.6	25,697	0.13%	大買/大賣/
2023/07/28	208	46.39	175	46.35	48.20	33	23,253	0.14%	大買/大賣/
2023/07/27	20	42.87	33.3	43.55	43.85	-13.3	20,763	-0.06%
2023/07/26	104	40.93	125.4	40.88	39.90	-21.4	19,539	-0.11%	大買/大賣/
2023/07/25	12	38.64	15	38.83	39.05	-3	16,965	-0.02%
2023/07/24	95.5	34.28	83	34.55	35.50	12.5	16,570	0.08%
2023/07/21	71	31.94	78	31.98	32.30	-7	15,148	-0.05%
2023/07/20	19	30.85	35	30.94	30.70	-16	14,276	-0.11%
2023/07/19	68.5	31.83	35	31.54	30.80	33.5	13,783	0.24%
2023/07/18	72	31.99	109.3	32.92	33.25	-37.3	12,585	-0.30%	大賣/
2023/07/17	32.3	30.21	47.1	29.82	30.25	-14.8	10,657	-0.14%
2023/07/14	114	29.66	101	29.55	30.45	13	9,851	0.13%	大買/大賣/
2023/07/13	56	29.36	60	29.85	29.00	-4	9,083	-0.04%
2023/07/12	4	27.90	9	28.01	28.10	-5	8,336	-0.06%
2023/07/11	3	27.85	18	27.94	28.00	-15	8,194	-0.18%
2023/07/10	11.1	27.75	8	27.70	27.65	3.1	8,027	0.04%
2023/07/07	23	26.59	22	26.88	26.60	1	8,024	0.01%
2023/07/06	48	28.06	26	27.83	27.50	22	7,774	0.28%
2023/07/05	19	27.50	28	27.23	27.55	-9	7,076	-0.13%
2023/07/04	2	25.58	11	25.90	25.90	-9	6,408	-0.14%
2023/07/03	10	24.95	29	23.80	24.30	-19	5,833	-0.33%
2023/06/30	2	22.68	2	23.00	23.00	0	5,504	0.00%
2023/06/26	10	22.83	0	0.00	22.80	10	5,702	0.18%
2023/06/21	10	23.40	6	23.28	23.45	4	5,727	0.07%
2023/06/20	2	23.30	1	23.25	23.20	1	5,728	0.02%
2023/06/19	2	23.20	8	23.42	23.25	-6	5,695	-0.11%
2023/06/16	5	23.54	3	23.43	23.15	2	5,648	0.04%
2023/06/15	4	23.81	20	23.92	23.90	-16	5,535	-0.29%
2023/06/13	0	0.00	17	23.45	23.30	-17	5,251	-0.32%
2023/06/12	1	22.80	4	23.05	22.95	-3	5,123	-0.06%
2023/06/09	3	23.12	2	22.98	23.00	1	5,023	0.02%
2023/06/08	5	22.35	7.9	22.33	22.50	-2.9	4,730	-0.06%
2023/06/07	3	22.30	4	22.15	22.05	-1	4,611	-0.02%
2023/06/06	1	21.85	2	21.65	21.90	-1	4,569	-0.02%
2023/06/05	22	22.00	16	21.80	21.65	6	4,642	0.13%
2023/06/02	19	21.18	8	21.29	21.10	11	4,455	0.25%
2023/05/31	2	21.10	4	21.01	21.15	-2	4,377	-0.05%
2023/05/30	6	21.07	4	20.83	20.70	2	4,251	0.05%
2023/05/29	14	20.16	17	20.57	20.55	-3	4,031	-0.07%
2023/05/23	2	19.55	0	0.00	19.50	2	3,960	0.05%
2023/05/18	0	0.00	1	19.30	19.25	-1	4,240	-0.02%
2023/05/17	0	0.00	2	19.10	19.05	-2	4,230	-0.05%
2023/05/12	1	18.80	0	0.00	18.80	1	4,260	0.02%
2023/05/11	1	18.80	0	0.00	18.80	1	4,278	0.02%
2023/05/09	0	0.00	2	19.45	19.40	-2	4,290	-0.05%
2023/05/03	0	19.50	3	19.35	19.35	-3	4,895	-0.06%
2023/04/25	0	0.00	4	19.70	19.75	-4	4,886	-0.08%
2023/04/21	2	20.23	45	20.39	20.30	-43	4,835	-0.89%
2023/04/20	3	21.17	0	0.00	20.85	3	4,793	0.06%
2023/04/19	6	21.50	0	0.00	21.30	6	4,767	0.13%
2023/04/18	17	21.64	30	21.59	21.50	-13	4,745	-0.27%
2023/04/17	5	21.81	12	21.78	22.00	-7	4,654	-0.15%
2023/04/14	13	21.32	0	0.00	21.15	13	4,295	0.30%
2023/04/13	45	21.69	2	21.65	21.50	43	4,222	1.02%
2023/04/12	37	21.66	7	21.91	22.35	30	4,060	0.74%
2023/04/11	0	0.00	2	20.55	20.50	-2	3,660	-0.05%
2023/04/10	5	20.60	0	0.00	20.50	5	3,655	0.14%
2023/04/07	2	20.70	0	0.00	20.70	2	3,632	0.06%
2023/04/06	2	20.90	3	20.72	21.00	-1	3,597	-0.03%
2023/03/31	2	20.60	2	20.85	20.55	0	3,551	0.00%
2023/03/30	0	0.00	4	20.76	20.50	-4	3,523	-0.11%
2023/03/29	5	20.87	3	20.97	20.65	2	3,476	0.06%
2023/03/28	1	20.50	1	20.55	20.50	0	3,280	0.00%
2023/03/27	6	20.78	2	20.65	20.90	4	3,200	0.12%
2023/03/24	0	0.00	6	20.35	20.20	-6	3,048	-0.20%
2023/03/15	1	20.20	0	0.00	19.85	1	3,133	0.03%
2023/03/14	2	20.15	2	19.95	19.95	0	3,158	0.00%
2023/03/13	1	20.10	1	20.20	20.15	0	3,213	0.00%
2023/03/09	0	0.00	1	21.00	20.95	-1	3,258	-0.03%
2023/03/08	5	20.56	13	20.50	21.00	-8	3,202	-0.25%
2023/03/07	8	20.37	4	20.25	20.35	4	3,044	0.13%
2023/03/06	1	20.15	0.2	20.05	20.00	0.9	3,009	0.03%
2023/03/03	3	20.30	0	0.00	20.05	3	2,986	0.10%
2023/03/02	1	19.95	2	19.85	19.80	-1	2,928	-0.03%
2023/03/01	2	19.95	0	0.00	19.85	2	3,012	0.07%
2023/02/24	1	19.90	0	0.00	19.65	1	2,970	0.03%
2023/02/23	0	0.00	2	19.65	19.90	-2	2,938	-0.07%
2023/02/22	2	19.45	10	19.55	19.60	-8	2,966	-0.27%
2023/02/17	2	19.57	5	19.89	20.00	-3	3,226	-0.09%
2023/02/16	4	19.69	2	19.60	19.55	2	3,076	0.07%
2023/02/14	0	0.00	1	19.15	19.05	-1	3,063	-0.03%
2023/02/10	2	19.10	0	0.00	19.10	2	3,088	0.06%
2023/02/08	0	19.70	0	0.00	19.55	0	3,110	0.00%
2023/02/07	0	0.00	5	19.65	19.65	-5	3,118	-0.16%
2023/02/03	7	19.81	0	0.00	19.80	7	3,090	0.23%
2023/02/02	9	19.81	41	19.68	20.10	-32	3,004	-1.07%
2023/02/01	0	0.00	1	18.90	18.85	-1	2,602	-0.04%
2023/01/12	1	18.00	0	0.00	18.00	1	2,459	0.04%
2023/01/11	0	0.00	10	18.25	18.25	-10	2,461	-0.41%
2023/01/10	0	0.00	5	18.25	18.15	-5	2,461	-0.20%
2023/01/09	0	18.20	0	0.00	18.35	0	2,474	0.00%
2023/01/06	10	18.10	0	0.00	18.05	10	2,485	0.40%
2022/12/30	0	0.00	2	17.80	17.55	-2	2,539	-0.08%
2022/12/29	3	17.57	0	0.00	17.70	3	2,536	0.12%
2022/12/27	0	0.00	8	17.85	17.85	-8	2,564	-0.31%
2022/12/23	4	17.55	0	0.00	17.60	4	2,611	0.15%
2022/12/22	4	17.95	0	0.00	17.90	4	2,618	0.15%
2022/12/16	0	0.00	2	18.15	18.15	-2	2,647	-0.08%
2022/12/14	2	18.50	0	0.00	18.45	2	2,659	0.08%
2022/12/13	0	0.00	1	18.25	18.20	-1	2,666	-0.04%
2022/12/12	0	0.00	1	18.25	18.25	-1	2,663	-0.04%
2022/12/09	3	18.62	0	0.00	18.55	3	2,660	0.11%
2022/12/08	0	0.00	2	19.18	19.00	-2	2,651	-0.08%
2022/12/06	1	18.70	0	0.00	18.70	1	2,504	0.04%
2022/12/05	0	0.00	2	19.25	19.25	-2	2,476	-0.08%
2022/12/02	5	19.15	1	19.15	19.05	4	2,456	0.16%
2022/12/01	4	18.98	5	18.94	18.80	-1	2,420	-0.04%
2022/11/30	2	18.70	0	0.00	18.70	2	2,374	0.08%
2022/11/29	0	0.00	2	18.55	18.55	-2	2,410	-0.08%
2022/11/28	2	18.45	0	0.00	18.40	2	2,434	0.08%
2022/11/25	0	0.00	2	18.60	18.50	-2	2,437	-0.08%
2022/11/24	0	0.00	2	18.90	18.70	-2	2,438	-0.08%
2022/11/23	5	18.82	4	18.85	19.05	1	2,413	0.04%
2022/11/22	2	18.50	1	18.50	18.55	1	2,353	0.04%
2022/11/21	0	0.00	1	18.45	18.50	-1	2,510	-0.04%
2022/11/18	3	18.70	0	0.00	18.55	3	2,545	0.12%
2022/11/17	2	18.58	0	0.00	18.70	2	2,492	0.08%
2022/11/16	5	18.51	3	18.70	18.55	2	2,530	0.08%
2022/11/15	40	18.36	1	18.75	18.85	39	2,478	1.57%
2022/11/14	0	0.00	1	17.80	17.70	-1	2,369	-0.04%
2022/11/09	0	17.30	0	0.00	17.35	0	2,705	0.00%
2022/11/08	0	0.00	2	17.15	17.10	-2	2,750	-0.07%
2022/11/04	0	0.00	3	17.35	17.20	-3	2,971	-0.10%
2022/11/03	3	17.20	3	17.08	17.25	0	2,930	0.00%
2022/11/02	2	16.65	0	0.00	16.70	2	2,904	0.07%
2022/11/01	0	0.00	1	16.50	16.60	-1	2,923	-0.03%
2022/10/31	1	16.20	0	0.00	16.20	1	3,047	0.03%
2022/10/25	0	0.00	1	15.90	15.60	-1	3,201	-0.03%
2022/10/24	0	0.00	3	15.95	15.75	-3	3,236	-0.09%
2022/10/18	0	0.00	1	15.85	15.90	-1	3,289	-0.03%
2022/10/14	1	15.55	0	0.00	15.70	1	3,343	0.03%
2022/10/11	1	15.95	0	0.00	15.90	1	3,361	0.03%
2022/10/07	4	17.20	0	0.00	17.00	4	3,350	0.12%
2022/10/04	2	16.75	2	16.80	16.85	0	3,317	0.00%
2022/09/30	1	15.65	1	15.95	16.30	0	3,309	0.00%
2022/09/19	0	0.00	1	17.40	17.40	-1	3,328	-0.03%
2022/09/16	0	0.00	19	17.88	17.75	-19	3,338	-0.57%
2022/09/13	0.1	18.00	0	0.00	17.85	0.1	3,350	0.00%
2022/09/12	0.1	17.90	0	0.00	17.75	0.1	3,389	0.00%
2022/09/08	10	17.65	1	17.40	17.80	9	3,423	0.26%
2022/09/07	1	17.25	0	0.00	17.15	1	3,413	0.03%
2022/09/05	0	0.00	3	17.75	17.70	-3	3,407	-0.09%
2022/08/31	0	0.00	5	18.53	18.60	-5	3,375	-0.15%
2022/08/30	2	18.43	0	0.00	18.45	2	3,360	0.06%
2022/08/29	3	18.35	0	0.00	18.30	3	3,335	0.09%
2022/08/26	10	19.05	3	19.05	19.10	7	3,304	0.21%
2022/08/25	3	18.55	0	0.00	18.75	3	3,157	0.10%
2022/08/22	0	0.00	3	18.90	18.80	-3	3,290	-0.09%
2022/08/19	0	0.00	6	18.84	18.80	-6	3,341	-0.18%
2022/08/18	0	18.45	20	18.25	18.50	-20	3,220	-0.62%
2022/08/17	7	18.16	2	18.23	18.25	5	3,128	0.16%
2022/08/12	17	17.17	2	16.95	17.10	15	2,756	0.54%
2022/08/11	10	16.65	2	16.65	16.85	8	2,625	0.30%
2022/08/08	2	16.20	0	0.00	16.20	2	2,689	0.07%
2022/08/05	0.2	16.55	0	0.00	16.25	0.2	2,775	0.01%
2022/08/04	2	15.90	2	15.70	16.20	0	2,683	0.00%
2022/08/03	0	0.00	1	16.00	15.70	-1	2,654	-0.04%
2022/08/01	1	16.40	2	16.20	16.25	-1	2,634	-0.04%
2022/07/28	2	16.00	0	0.00	15.95	2	2,638	0.08%
2022/07/25	1	15.75	0	0.00	15.60	1	2,603	0.04%
2022/07/19	10	16.58	10	16.65	16.65	0	2,564	0.00%
2022/07/18	0	0.00	3	16.40	16.60	-3	2,561	-0.12%
2022/07/15	3	16.30	0	0.00	16.15	3	2,547	0.12%
2022/07/14	1	15.85	1	15.40	16.10	0	2,543	0.00%
2022/07/13	1	15.65	0	0.00	15.65	1	2,542	0.04%
2022/07/07	0	0.00	3	15.55	15.60	-3	2,571	-0.12%
2022/06/29	3	17.00	0	0.00	17.10	3	2,499	0.12%
2022/06/24	0	0.00	12	17.20	17.10	-12	2,488	-0.48%
2022/06/23	13	17.08	0	0.00	16.80	13	2,483	0.52%
2022/06/20	3	17.00	1	17.05	17.00	2	2,451	0.08%
2022/06/17	2	18.00	0	0.00	17.80	2	2,430	0.08%
2022/06/16	5	18.54	0	0.00	18.50	5	2,392	0.21%
2022/06/13	1	19.20	0	0.00	19.10	1	2,397	0.04%
2022/06/10	1	20.30	0	0.00	20.00	1	2,386	0.04%
2022/06/08	1	20.80	0	0.00	20.55	1	2,376	0.04%
2022/06/01	0	0.00	2	21.20	21.05	-2	2,476	-0.08%
2022/05/31	4	21.43	2	21.30	21.30	2	2,446	0.08%
2022/05/30	3	21.03	4	21.01	21.15	-1	2,343	-0.04%
2022/05/27	1	20.75	0	0.00	20.65	1	2,236	0.04%
2022/05/26	0	0.00	1	20.30	20.00	-1	2,153	-0.05%
2022/05/23	0	0.00	1	20.40	20.25	-1	2,221	-0.05%
2022/05/19	5	20.29	7	20.35	20.65	-2	2,222	-0.09%
2022/05/18	4	20.60	10	20.55	20.40	-6	2,193	-0.27%
2022/05/17	0	0.00	2	20.35	20.65	-2	2,167	-0.09%
2022/05/13	12	20.28	0	0.00	20.10	12	2,068	0.58%
2022/05/11	4	19.73	4	19.83	19.70	0	1,957	0.00%
2022/04/22	0	0.00	4	19.70	19.70	-4	2,090	-0.19%
2022/04/14	2	20.65	0	0.00	20.40	2	2,340	0.09%
2022/04/13	0	0.00	3	20.57	20.70	-3	2,392	-0.13%
2022/04/12	0	0.00	18	20.23	20.20	-18	2,452	-0.73%
2022/04/11	2	21.00	19	20.43	20.45	-17	2,480	-0.69%
2022/04/08	3	21.00	0	0.00	21.05	3	2,524	0.12%
2022/04/07	0	0.00	0.3	21.20	21.00	-0.3	2,695	-0.01%
2022/04/06	5	21.85	5	21.80	21.70	0	2,729	0.00%
2022/03/25	0	0.00	10	22.90	22.80	-10	3,660	-0.27%
2022/03/24	2	22.60	2	22.85	22.80	0	3,678	0.00%
2022/03/22	6	22.97	1	22.85	22.95	5	3,750	0.13%
2022/03/18	20	22.35	0	0.00	22.50	20	3,815	0.52%
2022/03/11	0	0.00	2	21.55	21.55	-2	4,626	-0.04%
2022/03/07	2	22.18	0	0.00	22.20	2	5,222	0.04%
2022/03/01	2	22.90	2	23.05	23.15	0	5,482	0.00%
2022/02/25	0	0.00	2	23.10	22.70	-2	5,533	-0.04%
2022/02/24	2	23.00	0	0.00	22.35	2	5,639	0.04%
2022/02/21	0	0.00	2	23.65	23.65	-2	5,954	-0.03%
2022/02/17	3	23.70	2	23.65	23.65	1	6,127	0.02%
2022/02/16	0	0.00	0.1	23.65	23.55	-0.1	6,238	0.00%
2022/02/14	0	0.00	6	23.20	23.20	-6	6,539	-0.09%
2022/02/09	2	23.90	2	23.85	24.20	0	6,795	0.00%
2022/01/26	0	0.00	2	23.00	22.70	-2	7,002	-0.03%
2022/01/25	6	22.80	6	22.92	22.70	0	7,087	0.00%
2022/01/24	1	23.10	0.1	23.00	23.10	0.9	7,187	0.01%
2022/01/18	2.1	25.05	9	24.92	24.65	-7	7,734	-0.09%
2022/01/17	12	24.54	17	24.48	24.60	-5	7,680	-0.07%
2022/01/14	0	0.00	7	23.68	23.90	-7	7,718	-0.09%
2022/01/12	1.1	24.06	0	0.00	24.25	1.1	7,828	0.01%
2022/01/11	2	24.33	0	0.00	24.40	2	7,860	0.03%
2022/01/10	6	24.70	0	0.00	24.80	6	7,841	0.08%
2022/01/07	1	24.85	0	0.00	24.85	1	7,898	0.01%
2022/01/06	2	25.65	9	25.34	25.65	-7	7,954	-0.09%
2022/01/05	2	25.80	0	0.00	25.40	2	7,983	0.03%
2022/01/04	6	25.94	0	0.00	25.90	6	7,991	0.08%
2022/01/03	0	0.00	8	26.21	26.00	-8	8,047	-0.10%
2021/12/30	6.5	26.45	6	26.54	26.50	0.5	8,119	0.01%
2021/12/29	5	25.98	2	25.90	25.90	3	8,022	0.04%
2021/12/28	12	26.47	2	26.35	26.10	10	8,111	0.12%
2021/12/27	4	26.19	0	0.00	26.30	4	8,177	0.05%
2021/12/24	31	26.65	17	26.50	26.10	14	8,241	0.17%
2021/12/23	3	25.87	8	25.44	26.00	-5	7,860	-0.06%
2021/12/22	3	24.98	0	0.00	24.95	3	8,015	0.04%
2021/12/20	1	24.95	2	25.10	25.00	-1	8,097	-0.01%
2021/12/17	1	25.25	0	0.00	25.30	1	8,264	0.01%
2021/12/16	0	0.00	3	25.92	25.80	-3	8,364	-0.04%
2021/12/14	2	25.35	0.1	25.30	25.30	1.9	8,502	0.02%
2021/12/13	5	26.60	10	26.41	26.25	-5	8,512	-0.06%
2021/12/10	2	25.80	4	26.23	25.95	-2	8,451	-0.02%
2021/12/09	10.1	26.42	4	26.93	25.95	6.1	8,501	0.07%
2021/12/08	6	26.67	5	26.60	26.65	1	8,413	0.01%
2021/12/07	11.1	26.74	17	26.82	26.95	-5.9	8,399	-0.07%
2021/12/03	2	25.73	0	0.00	25.85	2	8,521	0.02%
2021/12/02	3	26.12	1	25.65	25.55	2	8,803	0.02%
2021/12/01	0	0.00	6	25.08	25.70	-6	9,548	-0.06%
2021/11/30	0	0.00	1	24.30	25.00	-1	10,084	-0.01%
2021/11/29	5	24.00	0	0.00	23.80	5	10,567	0.05%
2021/11/26	0	0.00	3	24.05	23.80	-3	10,922	-0.03%
2021/11/25	0.8	24.60	5	24.75	24.65	-4.2	11,169	-0.04%
2021/11/24	3	25.00	4	25.06	25.10	-1	11,330	-0.01%
2021/11/23	6	25.10	2.1	24.85	24.85	4	11,723	0.03%
2021/11/22	0.2	25.75	1	25.90	25.70	-0.8	11,838	-0.01%
2021/11/19	2	25.65	13	25.41	25.30	-11	12,071	-0.09%
2021/11/18	2.1	25.45	0	0.00	25.35	2.1	12,392	0.02%
2021/11/17	0	0.00	1	26.05	25.85	-1	12,602	-0.01%
2021/11/16	3	25.65	2	25.60	25.50	1	12,816	0.01%
2021/11/15	5	25.68	4.2	25.70	25.75	0.8	13,149	0.01%
2021/11/12	5.1	25.54	5	25.48	25.40	0.1	13,512	0.00%
2021/11/11	7	26.17	6	26.02	25.90	1	13,878	0.01%
2021/11/10	1	25.84	0	0.00	25.85	1	14,082	0.01%
2021/11/09	1	25.50	0	0.00	25.50	1	14,523	0.01%
2021/11/08	3	25.20	0	0.00	25.30	3	14,856	0.02%
2021/11/04	2	25.15	4	25.20	24.85	-2	16,066	-0.01%
2021/11/03	2	24.83	30	24.70	24.80	-28	16,887	-0.17%
2021/11/02	4	25.20	2	25.30	24.60	2	17,873	0.01%
2021/11/01	4	25.00	4	25.26	25.20	0	19,361	0.00%
2021/10/29	33	24.85	1	24.80	24.80	32	20,593	0.16%
2021/10/28	3	25.03	3	25.23	25.30	0	21,082	0.00%
2021/10/27	7	24.73	8	24.78	24.85	-1	23,640	0.00%
2021/10/26	3	24.93	11.1	24.76	24.20	-8.1	24,613	-0.03%
2021/10/22	5	24.66	6	24.64	24.70	-1	25,269	0.00%
2021/10/21	1	24.70	0	0.00	24.35	1	25,652	0.00%
2021/10/20	2	24.53	2	24.70	24.70	0	26,475	0.00%
2021/10/18	5	23.84	0	0.00	23.55	5	27,947	0.02%
2021/10/15	14	24.17	7	24.03	24.05	7	28,306	0.02%
2021/10/14	2	23.00	2	23.50	23.35	0	28,607	0.00%
2021/10/13	2	23.55	4	23.03	22.90	-2	28,736	-0.01%
2021/10/07	3	24.60	19	24.21	24.50	-16	29,468	-0.05%
2021/10/06	14	23.81	19	23.61	23.35	-5	30,035	-0.02%
2021/10/05	5	22.89	24	23.86	24.00	-19	30,507	-0.06%
2021/10/04	7	23.28	3	23.50	23.15	4	30,659	0.01%
2021/10/01	24	24.38	2	24.48	24.00	22	31,560	0.07%
2021/09/30	9.4	25.01	13	25.14	25.40	-3.6	31,833	-0.01%
2021/09/29	10	24.67	6	24.90	24.45	4	31,939	0.01%
2021/09/28	4	26.54	8	26.54	26.30	-4	31,987	-0.01%
2021/09/27	4	26.90	4	26.88	26.75	0	32,062	0.00%
2021/09/24	27	27.24	22	27.17	27.10	5	32,188	0.02%
2021/09/23	6	27.00	23	26.87	27.00	-17	32,151	-0.05%
2021/09/22	8	25.91	13	25.96	26.05	-5	32,242	-0.02%
2021/09/17	9	26.28	7	26.70	26.90	2	32,593	0.01%
2021/09/16	8	26.66	4	26.83	26.50	4	32,894	0.01%
2021/09/15	8	26.83	6	26.75	26.55	2	33,411	0.01%
2021/09/14	7	27.40	4	27.21	27.05	3	33,577	0.01%
2021/09/13	7	27.60	23	27.55	27.30	-16	33,755	-0.05%
2021/09/10	7	27.84	4	27.85	27.85	3	33,973	0.01%
2021/09/09	10	27.33	27	27.71	27.95	-17	34,599	-0.05%
2021/09/08	3	27.60	11	27.13	26.80	-8	34,685	-0.02%
2021/09/07	11	28.32	10	27.96	27.70	1	34,619	0.00%
2021/09/06	105	29.95	92	29.96	28.90	13	34,423	0.04%	大買/
2021/09/03	21	29.12	50	29.24	29.40	-29	33,588	-0.09%
2021/09/02	31	28.55	21	28.43	27.90	10	33,244	0.03%
2021/09/01	60	28.76	32.2	28.80	29.00	27.9	33,869	0.08%
2021/08/31	47	28.19	17	27.58	28.45	30	34,248	0.09%
2021/08/30	3	27.23	6	27.47	27.60	-3	35,891	-0.01%
2021/08/27	17	27.57	26	27.77	27.00	-9	35,986	-0.03%
2021/08/26	4	27.03	5	27.17	27.15	-1	35,694	0.00%
2021/08/25	26.6	26.87	28	27.04	27.15	-1.4	35,638	0.00%
2021/08/24	19	26.56	12	26.55	26.45	7	35,385	0.02%
2021/08/23	31.1	27.00	23	26.83	26.85	8.1	35,266	0.02%
2021/08/20	7	25.57	9	25.73	25.45	-2	35,380	-0.01%
2021/08/19	37	26.25	29	26.05	25.20	8	35,169	0.02%
2021/08/18	25	26.47	34	26.38	27.35	-9	35,150	-0.03%
2021/08/17	26	27.04	25	26.38	25.40	1	34,874	0.00%
2021/08/16	15	27.34	18	27.60	27.25	-3	34,484	-0.01%
2021/08/13	24	28.83	22	28.50	27.55	2	34,199	0.01%
2021/08/12	25	29.18	47	29.29	29.70	-22	33,748	-0.07%
2021/08/11	78.1	29.04	70	29.01	28.25	8.1	33,401	0.02%
2021/08/10	43	30.10	23	29.89	29.80	20	32,830	0.06%
2021/08/09	104	30.99	75	31.49	30.50	29	32,282	0.09%	大買/
2021/08/06	81	32.11	59	31.97	31.00	22	31,464	0.07%
2021/08/05	91	31.31	116	31.31	32.45	-25	30,545	-0.08%	大賣/
2021/08/04	47	29.71	50	29.82	30.70	-3	29,210	-0.01%
2021/08/03	8	27.74	11	28.01	28.20	-3	28,117	-0.01%
2021/08/02	150	27.00	103	27.08	27.50	47	27,503	0.17%	大買/大賣/
2021/07/30	19	25.99	65.6	26.18	27.00	-46.6	25,245	-0.18%
2021/07/29	35	24.37	0	0.00	24.55	35	24,347	0.14%
2021/07/28	33	23.87	49.2	24.11	24.75	-16.2	24,346	-0.07%
2021/07/27	22	24.39	11	24.67	24.40	11	24,156	0.05%
2021/07/26	30	24.81	55	24.78	25.00	-25	23,886	-0.10%
2021/07/23	46.6	23.79	30.4	23.83	24.15	16.1	23,118	0.07%
2021/07/22	23	23.28	96	23.26	23.25	-73	22,343	-0.33%
2021/07/21	29	23.03	10	23.00	22.25	19	21,957	0.09%
2021/07/20	11.2	22.80	7	22.75	22.85	4.2	22,620	0.02%
2021/07/19	6	22.88	4	22.80	22.90	2	22,383	0.01%
2021/07/16	3	22.47	2	22.35	22.55	1	22,393	0.00%
2021/07/15	2	22.40	2	22.08	22.45	0	22,426	0.00%
2021/07/14	29.1	22.42	22	22.57	22.05	7.1	22,276	0.03%
2021/07/13	13	22.78	21	23.03	21.90	-8	21,952	-0.04%
2021/07/12	22	22.54	23	22.58	22.55	-1	21,901	0.00%
2021/07/09	30	21.63	8	21.53	21.25	22	21,430	0.10%
2021/07/08	101.1	22.32	25	22.63	22.10	76.1	21,306	0.36%	大買/
2021/07/07	5	21.57	8.4	21.58	21.60	-3.4	20,705	-0.02%
2021/07/06	2	21.13	4	21.10	21.10	-2	20,428	-0.01%
2021/07/05	8	21.32	3	21.23	21.40	5	20,435	0.02%
2021/07/02	1	20.80	13	20.59	20.75	-12	20,243	-0.06%
2021/07/01	0	0.00	15	20.25	20.05	-15	20,198	-0.07%
2021/06/30	5	20.97	4	21.05	20.65	1	20,123	0.00%
2021/06/29	12	21.05	1	21.00	20.80	11	20,050	0.05%
2021/06/28	22	21.16	31	21.09	21.50	-9	19,872	-0.05%
2021/06/25	13	21.70	10	21.60	21.20	3	19,575	0.02%
2021/06/24	26.9	21.71	13	21.59	21.90	13.9	19,586	0.07%
2021/06/23	12	21.25	6	21.20	21.20	6	19,012	0.03%
2021/06/22	1	21.00	7	21.03	20.85	-6	18,815	-0.03%
2021/06/21	7	21.11	5	20.89	21.10	2	18,556	0.01%
2021/06/18	101	21.04	82	21.21	21.15	19	18,306	0.10%	大買/
2021/06/17	11	20.28	15	20.19	20.70	-4	17,562	-0.02%
2021/06/16	2	20.30	0	0.00	19.55	2	17,265	0.01%
2021/06/15	4	20.26	5	20.61	20.30	-1	17,185	-0.01%
2021/06/11	3	20.08	18	20.16	20.25	-15	17,056	-0.09%
2021/06/10	19	20.01	13	19.94	20.05	6	16,827	0.04%
2021/06/09	20	20.88	7	20.54	20.25	13	16,598	0.08%
2021/06/08	6	20.04	107	19.39	20.00	-101	15,448	-0.65%	大賣/鉅額交易
2021/06/07	59	19.35	46	19.57	19.10	13	14,704	0.09%
2021/06/04	11	18.88	13	18.80	18.85	-2	12,765	-0.02%
2021/06/03	6	18.35	7	18.47	18.55	-1	12,534	-0.01%
2021/06/02	2	18.10	4	18.35	18.30	-2	12,459	-0.02%
2021/06/01	15	18.22	17	18.23	18.15	-2	12,309	-0.02%
2021/05/31	7	17.99	16	17.98	18.10	-9	12,215	-0.07%
2021/05/28	13	17.83	12	17.82	17.90	1	12,079	0.01%
2021/05/27	6	17.06	9	17.31	17.40	-3	11,834	-0.03%
2021/05/26	13	17.32	37	17.28	17.45	-24	12,021	-0.20%
2021/05/25	17	17.01	5	16.89	16.90	12	11,871	0.10%
2021/05/24	2	16.40	0	0.00	16.20	2	11,893	0.02%
2021/05/19	3	15.00	1	15.35	15.60	2	12,705	0.02%
2021/05/18	20	14.11	20	14.35	14.85	0	12,710	0.00%
2021/05/17	1	13.50	0	0.00	13.50	1	12,766	0.01%
2021/05/14	20	15.57	1	15.65	15.00	19	12,651	0.15%
2021/05/13	4	15.01	0	0.00	14.95	4	12,573	0.03%
2021/05/12	1	16.00	3	16.20	15.35	-2	12,516	-0.02%
2021/05/11	1	16.80	11	17.03	16.80	-10	12,440	-0.08%
2021/05/10	5	18.45	5	18.05	18.25	0	12,215	0.00%
2021/05/07	6	18.29	4	18.35	18.50	2	12,300	0.02%
2021/05/05	35	17.61	0	0.00	17.20	35	11,972	0.29%
2021/05/04	46	17.32	0.1	16.41	17.95	45.9	11,738	0.39%
2021/05/03	0	0.00	4	17.80	17.45	-4	11,586	-0.03%
2021/04/29	4	18.25	4	18.20	18.35	0	11,555	0.00%
2021/04/27	1	18.55	2.2	18.60	18.70	-1.2	11,956	-0.01%
2021/04/26	27	18.96	19.1	18.73	18.35	8	11,894	0.07%
2021/04/23	5	17.74	45	17.98	17.90	-40	10,913	-0.37%
2021/04/22	2	17.93	15	18.20	17.70	-13	10,871	-0.12%
2021/04/21	1	18.45	7	18.08	18.15	-6	10,717	-0.06%
2021/04/20	1	17.75	20	17.71	17.80	-19	10,607	-0.18%
2021/04/19	5.1	17.79	1	17.70	17.90	4.1	10,772	0.04%
2021/04/16	28.1	18.23	21	18.27	18.30	7.1	10,727	0.07%
2021/04/15	5	17.25	0	0.00	17.60	5	10,181	0.05%
2021/04/14	0	0.00	8	16.80	17.20	-8	10,212	-0.08%
2021/04/13	51	17.79	11	18.01	17.25	40	10,776	0.37%
2021/04/12	2	17.75	30.1	17.80	17.70	-28.1	10,629	-0.26%
2021/04/09	71	17.46	3	17.50	17.45	68	10,559	0.64%
2021/04/08	0.1	17.00	0	17.05	17.10	0	10,354	0.00%
2021/04/07	1	17.05	3	17.03	17.05	-2	10,264	-0.02%
2021/04/06	2	16.85	2	16.70	16.90	0	10,321	0.00%
2021/04/01	0	0.00	2	16.35	16.40	-2	10,648	-0.02%
2021/03/31	0	0.00	1	16.60	16.50	-1	10,624	-0.01%
2021/03/29	11	17.06	7	16.98	17.30	4	10,541	0.04%
2021/03/26	1	16.20	0	0.00	16.20	1	10,275	0.01%
2021/03/25	2	16.35	2	16.20	16.10	0	10,421	0.00%
2021/03/24	3	16.25	1	16.20	16.30	2	10,583	0.02%
2021/03/23	2	16.65	0	0.00	16.30	2	10,945	0.02%
2021/03/22	1	16.50	25	16.50	16.55	-24	10,920	-0.22%
2021/03/17	0	0.00	3	16.30	16.15	-3	10,932	-0.03%
2021/03/16	1	16.20	1	16.30	16.20	0	10,972	0.00%
2021/03/15	7	16.68	5	16.53	16.40	2	11,028	0.02%
2021/03/12	0	16.20	0	0.00	16.20	0	11,001	0.00%
2021/03/10	1	16.00	1	16.00	16.05	0	11,412	0.00%
2021/03/09	0	0.00	5	16.10	16.15	-5	11,809	-0.04%
2021/03/08	0	0.00	2	16.00	16.15	-2	12,319	-0.02%
2021/03/05	5	16.75	8.9	16.63	16.60	-3.9	12,402	-0.03%
2021/03/04	4	17.00	4	16.75	16.90	0	12,551	0.00%
2021/03/03	31	16.80	20	16.93	17.15	11	12,544	0.09%
2021/03/02	5	17.90	5	17.40	17.25	0	12,463	0.00%
2021/02/26	12	17.54	15	17.79	17.85	-3	12,353	-0.02%
2021/02/25	8	16.93	34	17.04	17.40	-26	12,371	-0.21%
2021/02/24	12	16.93	10	17.45	16.60	2	12,317	0.02%
2021/02/23	45	17.36	40	17.55	17.35	5	12,135	0.04%
2021/02/22	31	17.29	24	17.48	17.85	7	11,991	0.06%
2021/02/19	15	16.54	13	16.58	16.90	2	11,580	0.02%
2021/02/18	0	0.00	0.7	16.00	16.10	-0.7	11,194	-0.01%
2021/02/17	0	0.00	3	16.05	16.15	-3	11,239	-0.03%
2021/02/05	0	0.00	0.1	15.30	15.35	-0.1	11,055	0.00%
2021/02/04	0	0.00	3	15.30	15.20	-3	11,021	-0.03%
2021/02/03	1	15.45	2	15.95	15.35	-1	11,030	-0.01%
2021/02/02	1	15.25	13	15.55	15.55	-12	11,050	-0.11%
2021/02/01	0	0.00	6	14.80	14.80	-6	10,866	-0.06%
2021/01/29	9.1	15.53	7	15.02	14.75	2.1	10,852	0.02%
2021/01/28	10	15.05	0	0.00	15.15	10	10,602	0.09%
2021/01/27	0	0.00	1.1	15.43	15.40	-1.1	10,447	-0.01%
2021/01/26	0	0.00	2	16.10	15.80	-2	10,312	-0.02%
2021/01/25	2	16.05	0	0.00	16.10	2	10,241	0.02%
2021/01/22	1	16.05	1.1	16.37	16.45	-0.1	10,108	0.00%
2021/01/21	12.1	16.53	5	16.45	16.05	7.1	9,980	0.07%
2021/01/20	24.2	16.70	16	16.87	16.45	8.2	9,854	0.08%
2021/01/19	0	0.00	3	16.35	16.40	-3	9,414	-0.03%
2021/01/18	0	0.00	3	15.80	15.80	-3	9,220	-0.03%
2021/01/15	0	0.00	11	15.84	15.75	-11	9,153	-0.12%
2021/01/14	0	0.00	1	16.20	16.30	-1	9,056	-0.01%
2021/01/13	0	0.00	1	15.90	16.05	-1	8,970	-0.01%
2021/01/12	15	15.99	3	16.55	15.80	12	8,918	0.13%
2021/01/11	3	16.43	0	0.00	16.05	3	8,857	0.03%
2021/01/08	0	0.00	18.7	15.52	15.55	-18.7	8,787	-0.21%
2021/01/07	21	16.08	20	16.15	15.85	1	8,952	0.01%
2021/01/06	80	16.59	68	16.83	15.80	12	8,913	0.13%
2021/01/05	17	15.95	8	15.82	16.10	9	8,190	0.11%
2021/01/04	3	14.98	1	15.00	15.35	2	7,915	0.03%
2020/12/31	1	15.05	19	15.09	15.05	-18	7,850	-0.23%
2020/12/30	7	15.37	8	15.35	15.25	-1	7,787	-0.01%
2020/12/29	12	15.75	2	15.73	15.50	10	7,718	0.13%
2020/12/28	26	15.84	10	15.69	15.95	16	7,597	0.21%
2020/12/25	2	15.05	0	0.00	14.90	2	7,158	0.03%
2020/12/24	2	14.90	1	14.95	15.00	1	7,093	0.01%
2020/12/23	1	14.95	1	14.95	15.00	0	7,040	0.00%
2020/12/22	10	14.83	1	15.10	14.60	9	7,008	0.13%
2020/12/21	2	14.85	0	0.00	15.15	2	6,900	0.03%
2020/12/18	1	14.80	1	15.10	15.05	0	6,758	0.00%
2020/12/17	6	14.99	2	15.10	14.85	4	6,558	0.06%
2020/12/14	1	14.55	2	14.48	14.40	-1	6,155	-0.02%
2020/12/10	1	14.35	0	0.00	14.30	1	6,124	0.02%
2020/12/09	1	14.80	1	14.55	14.70	0	6,031	0.00%
2020/12/08	1	14.70	30	14.60	14.65	-29	5,970	-0.49%
2020/12/07	8	15.01	0.7	14.75	14.85	7.3	5,900	0.12%
2020/12/04	3	14.40	1	14.45	14.65	2	5,694	0.04%
2020/12/03	33	14.44	7	14.42	14.25	26	5,445	0.48%
2020/12/02	24	14.54	22	14.58	15.00	2	5,057	0.04%
2020/11/25	0	12.50	50	12.75	12.60	-50	4,120	-1.21%
2020/11/24	5	12.75	10	12.76	12.60	-5	4,073	-0.12%
2020/11/19	0	0.00	14	12.02	11.80	-14	3,577	-0.39%
2020/11/18	0	11.80	4	11.85	11.90	-4	3,522	-0.11%
2020/11/17	0	11.68	2	11.75	11.70	-2	3,460	-0.06%
2020/11/16	6	11.75	8	11.78	11.75	-2	3,527	-0.06%
2020/11/11	0	0.00	4	11.35	11.25	-4	3,428	-0.12%
2020/11/10	3	11.48	0	0.00	11.45	3	3,445	0.09%
2020/11/05	0	0.00	1	11.10	11.05	-1	3,360	-0.03%
2020/11/04	0	0.00	2	11.10	11.05	-2	3,423	-0.06%
2020/11/03	0	0.00	2	11.20	11.10	-2	3,426	-0.06%
2020/10/29	2	11.20	15	11.20	11.20	-13	3,513	-0.37%
2020/10/28	0	0.00	1	11.35	11.35	-1	3,543	-0.03%
2020/10/27	23	11.81	4	11.35	11.50	19	3,574	0.53%
2020/10/26	3	11.45	0	0.00	11.30	3	3,471	0.09%
2020/10/22	1	11.25	0	0.00	11.30	1	3,503	0.03%
2020/10/20	8	11.56	3	11.58	11.55	5	3,569	0.14%
2020/10/19	4	11.88	1	11.75	11.60	3	3,593	0.08%
2020/10/15	0	0.00	5	11.78	11.95	-5	3,391	-0.15%
2020/10/08	0	0.00	3	10.85	10.95	-3	3,241	-0.09%
2020/10/06	0	0.00	1	10.55	10.70	-1	3,361	-0.03%
2020/10/05	1	10.50	0	0.00	10.60	1	3,403	0.03%
2020/09/21	0	0.00	10	11.10	11.10	-10	3,798	-0.26%
2020/09/15	0	0.00	2	11.10	11.10	-2	3,821	-0.05%
2020/09/09	2	10.65	0	0.00	10.70	2	4,041	0.05%
2020/09/07	10	11.15	0	0.00	10.85	10	4,042	0.25%
2020/09/02	0	0.00	1	10.85	10.75	-1	4,055	-0.02%
2020/08/31	0	0.00	2	10.98	10.85	-2	4,102	-0.05%
2020/08/28	1	11.20	0.1	11.00	11.00	0.9	4,186	0.02%
2020/08/27	1	11.25	0	0.00	11.20	1	4,198	0.02%
2020/08/11	0	0.00	5	11.50	11.55	-5	4,280	-0.12%
2020/08/10	2	11.60	0	0.00	11.50	2	4,281	0.05%
2020/08/07	0	0.00	5	11.80	11.90	-5	4,265	-0.12%
2020/08/06	0	0.00	2	12.10	11.85	-2	4,269	-0.05%
2020/08/04	5	11.88	0	0.00	11.70	5	4,318	0.12%
2020/08/03	0	0.00	1	11.95	11.95	-1	4,607	-0.02%
2020/07/24	2	11.65	0	0.00	11.55	2	4,802	0.04%
2020/07/23	0	0.00	4	12.20	11.95	-4	4,778	-0.08%
2020/07/17	0	0.00	10	11.95	11.65	-10	5,064	-0.20%
2020/07/16	12	11.87	0	0.00	11.95	12	5,049	0.24%
2020/07/13	2	11.70	0	0.00	12.05	2	5,211	0.04%
2020/07/09	0	0.00	10	12.36	12.30	-10	5,174	-0.19%
2020/07/08	10	12.24	0	0.00	12.25	10	5,141	0.19%
2020/07/06	6	12.55	1	12.45	12.50	5	5,096	0.10%
2020/07/03	3	12.45	28.6	12.75	12.65	-25.6	5,081	-0.50%
2020/07/01	20	12.01	0	0.00	12.00	20	4,900	0.41%
2020/06/24	3	11.72	0	0.00	11.70	3	4,964	0.06%
2020/06/23	2	11.85	0	0.00	11.80	2	4,968	0.04%
2020/06/22	0	0.00	1	11.95	11.90	-1	5,021	-0.02%
2020/06/19	6	12.07	0	0.00	11.90	6	5,021	0.12%
2020/06/18	4	11.78	9	12.00	12.35	-5	4,862	-0.10%
2020/06/15	5	11.40	0	0.00	11.40	5	4,795	0.10%
2020/06/12	5	11.22	5	11.25	11.40	0	4,819	0.00%
2020/06/11	2	11.80	1	11.65	11.70	1	4,832	0.02%
2020/06/10	15	12.05	5	12.10	11.90	10	4,818	0.21%
2020/06/09	5	12.00	7	12.13	12.10	-2	4,890	-0.04%
2020/06/05	0	0.00	2	12.35	12.30	-2	4,906	-0.04%
2020/06/02	2	12.05	1	12.15	12.00	1	4,804	0.02%
2020/06/01	0	0.00	30	12.05	12.10	-30	4,924	-0.61%
2020/05/29	1	11.95	0	0.00	11.85	1	4,863	0.02%
2020/05/28	33	11.98	0	0.00	11.75	33	4,826	0.68%
2020/05/27	0	0.00	1	11.75	11.75	-1	4,777	-0.02%
2020/05/26	1	11.85	0	0.00	11.70	1	4,782	0.02%
2020/05/18	0	0.00	2	11.60	11.30	-2	4,741	-0.04%
2020/05/15	2	11.55	0	0.00	11.50	2	4,732	0.04%
2020/05/14	2	11.95	2	11.95	11.70	0	4,704	0.00%
2020/05/13	2	12.10	0	0.00	12.10	2	4,681	0.04%
2020/05/11	0	0.00	1	12.40	12.40	-1	4,636	-0.02%
2020/05/08	55	12.75	5	12.67	12.60	50	4,567	1.09%
2020/05/06	1	12.00	1	11.85	11.75	0	4,292	0.00%
2020/05/05	1	11.95	0	0.00	11.95	1	4,264	0.02%
2020/04/29	1	12.15	1	12.45	12.25	0	4,229	0.00%
2020/04/27	0	0.00	2	12.05	12.00	-2	4,184	-0.05%
2020/04/23	0	0.00	2	11.90	12.25	-2	4,130	-0.05%
2020/04/17	1	11.65	1	11.35	11.35	0	3,884	0.00%
2020/04/16	0	0.00	2	11.25	11.30	-2	3,743	-0.05%
2020/04/15	2	10.60	2	10.70	10.80	0	3,609	0.00%
2020/04/14	0	0.00	4	10.30	10.30	-4	3,605	-0.11%
2020/04/07	0	0.00	2	10.35	10.25	-2	3,657	-0.05%
2020/04/06	2	9.80	0	0.00	9.84	2	3,575	0.06%
2020/03/31	0	0.00	2	9.88	9.69	-2	3,542	-0.06%
2020/03/27	2	9.68	0	0.00	9.42	2	3,426	0.06%
2020/03/26	6	9.59	0	0.00	9.53	6	3,439	0.17%
2020/03/18	0	0.00	5	9.00	8.90	-5	3,326	-0.15%
2020/03/11	6	12.40	0	0.00	12.15	6	3,241	0.19%
2020/03/10	0	0.00	3.4	12.12	12.35	-3.4	3,230	-0.10%
2020/03/09	2	12.50	0	0.00	12.35	2	3,264	0.06%
2020/03/06	1	13.20	0	0.00	13.30	1	3,237	0.03%
2020/03/05	0	0.00	1	13.55	13.40	-1	3,257	-0.03%
2020/03/03	0	0.00	2	12.90	12.90	-2	3,140	-0.06%
2020/02/27	2	12.85	0	0.00	12.80	2	3,187	0.06%
2020/02/26	5	13.15	5	13.10	13.15	0	3,173	0.00%
2020/02/24	0	0.00	1	12.90	12.95	-1	3,111	-0.03%
2020/02/17	2	13.10	0	0.00	13.05	2	3,388	0.06%
2020/02/12	2	13.45	0	0.00	13.40	2	3,476	0.06%
2020/02/11	0	0.00	3	13.20	13.20	-3	3,486	-0.09%
2020/02/10	2	13.23	0	0.00	13.15	2	3,529	0.06%
2020/02/07	1	13.20	0	0.00	13.25	1	3,620	0.03%
2020/02/06	1	13.40	0	0.00	13.50	1	3,653	0.03%
2020/02/04	0	0.00	2	12.60	12.80	-2	3,548	-0.06%
2020/02/03	0	0.00	3	12.25	12.25	-3	3,550	-0.08%
2020/01/31	6	13.13	1	12.95	13.10	5	3,493	0.14%
2020/01/30	3	13.52	0	0.00	13.50	3	3,452	0.09%
2020/01/20	5	15.33	0	0.00	14.95	5	3,383	0.15%
2020/01/17	0	0.00	6	15.29	15.35	-6	3,311	-0.18%
2020/01/16	2	15.30	19	15.16	15.20	-17	3,301	-0.51%
2020/01/15	5	15.18	6	15.28	15.15	-1	3,290	-0.03%
2020/01/14	1	15.05	0	0.00	15.00	1	3,276	0.03%
2020/01/10	0	0.00	2	15.05	14.85	-2	3,281	-0.06%
2020/01/08	3	14.87	0	0.00	14.75	3	3,299	0.09%
2020/01/07	2	14.70	0	0.00	14.60	2	3,265	0.06%
2020/01/02	8	15.46	7	15.36	15.25	1	3,583	0.03%
2019/12/30	1	14.95	0	0.00	14.85	1	3,496	0.03%
2019/12/27	0	0.00	1	15.15	15.00	-1	3,526	-0.03%
2019/12/24	3	15.40	0	0.00	15.30	3	3,692	0.08%
2019/12/23	5	15.28	2	15.25	15.25	3	3,724	0.08%
2019/12/20	0	0.00	2	15.35	15.20	-2	3,719	-0.05%
2019/12/18	2	14.90	0	0.00	14.90	2	3,895	0.05%
2019/12/17	0	0.00	8	15.15	15.10	-8	3,949	-0.20%
2019/12/16	8	15.05	1	15.05	15.10	7	3,997	0.18%
2019/12/12	10	14.95	2	14.85	14.80	8	4,131	0.19%
2019/12/06	4	15.25	0	0.00	15.20	4	4,706	0.08%
2019/12/04	3	16.08	0	0.00	15.80	3	4,646	0.06%
2019/12/03	0	0.00	2	15.73	15.95	-2	4,633	-0.04%
2019/11/27	0	0.00	20	15.85	16.10	-20	5,212	-0.38%
2019/11/25	20	15.85	0	0.00	15.80	20	5,775	0.35%
2019/11/22	1	15.95	0	0.00	15.85	1	5,919	0.02%
2019/11/18	1	15.45	2	15.45	15.75	-1	6,606	-0.02%
2019/11/15	1	15.00	1	15.30	15.30	0	6,786	0.00%
2019/11/13	1	15.10	1	15.40	15.10	0	7,387	0.00%
2019/11/08	2	15.10	0	0.00	15.20	2	7,774	0.03%
2019/11/07	5	15.02	8	15.33	15.45	-3	7,983	-0.04%
2019/11/06	9	15.19	6	15.13	15.25	3	8,107	0.04%
2019/10/28	1	16.30	0	0.00	16.30	1	8,370	0.01%
2019/10/25	2	16.33	5	16.40	16.50	-3	8,429	-0.04%
2019/10/23	1	16.15	1.1	16.15	16.15	-0.1	8,615	0.00%
2019/10/22	0	0.00	2	16.30	16.05	-2	8,679	-0.02%
2019/10/18	2	16.35	12	16.29	16.05	-10	8,739	-0.11%
2019/10/17	2	15.90	0	0.00	15.95	2	8,777	0.02%
2019/10/15	0	0.00	11	16.22	16.20	-11	8,782	-0.13%
2019/10/14	16	16.01	0	0.00	15.95	16	8,814	0.18%
2019/10/09	9	16.03	5	16.25	16.00	4	8,838	0.05%
2019/10/07	3	17.53	50	17.63	17.45	-47	8,875	-0.53%
2019/10/03	20	17.60	6	17.68	17.80	14	9,111	0.15%
2019/10/02	2	17.30	0	0.00	17.45	2	9,082	0.02%
2019/10/01	2	17.35	0	0.00	17.35	2	9,072	0.02%
2019/09/27	6	17.98	0	0.00	17.40	6	9,028	0.07%
2019/09/26	0	0.00	11	18.30	18.00	-11	8,932	-0.12%
2019/09/25	1	18.20	0	0.00	18.15	1	8,918	0.01%
2019/09/24	1	18.70	2	18.80	18.30	-1	8,980	-0.01%
2019/09/23	6	18.22	4	18.70	18.75	2	8,829	0.02%
2019/09/20	18	18.36	0	0.00	18.30	18	8,741	0.21%
2019/09/19	2	18.50	0	0.00	18.45	2	8,677	0.02%
2019/09/18	23	18.88	4	18.70	18.55	19	8,635	0.22%
2019/09/17	4	18.38	6	18.48	18.65	-2	8,533	-0.02%
2019/09/16	2	18.25	1	18.20	18.20	1	8,473	0.01%
2019/09/12	36	19.00	21.8	18.94	18.65	14.2	8,453	0.17%
2019/09/10	1	18.65	3	18.55	18.00	-2	8,001	-0.02%
2019/09/09	3	18.28	1	18.35	18.40	2	7,886	0.03%
2019/09/06	4	18.35	5	18.42	18.30	-1	7,857	-0.01%
2019/09/05	2	18.20	100	18.16	18.20	-98	7,801	-1.26%
2019/09/04	4	18.15	0	0.00	18.20	4	7,761	0.05%
2019/09/03	2	18.30	120	18.20	18.10	-118	7,700	-1.53%	大賣/鉅額交易
2019/09/02	1	18.25	3	18.20	18.35	-2	7,654	-0.03%
2019/08/30	84	19.07	2.1	19.07	18.55	81.9	7,474	1.10%
2019/08/29	7	18.58	3.3	18.51	19.00	3.7	7,108	0.05%
2019/08/28	0	0.00	90	18.24	17.75	-90	6,666	-1.35%
2019/08/27	5	18.45	5	18.32	18.30	0	6,461	0.00%
2019/08/26	4	18.08	44	18.06	18.20	-40	6,306	-0.63%
2019/08/23	22	18.26	25	18.17	18.45	-3	6,118	-0.05%
2019/08/22	65	18.11	3	18.08	18.15	62	5,847	1.06%
2019/08/21	1	17.75	1	18.00	17.95	0	5,674	0.00%
2019/08/20	4	18.03	83	17.85	17.65	-79	5,477	-1.44%
2019/08/19	127	17.75	51	17.91	17.80	76	5,252	1.45%	大買/
2019/08/16	12	17.00	33	17.07	16.95	-21	4,986	-0.42%
2019/08/15	60	16.86	30	17.00	17.00	30	4,869	0.62%
2019/08/14	30	16.90	30	16.85	16.85	0	4,660	0.00%
2019/08/13	10	16.45	12	16.46	16.50	-2	4,530	-0.04%
2019/08/12	65	16.48	88	16.71	16.25	-23	4,451	-0.52%
2019/08/08	0	0.00	36	16.29	16.20	-36	4,229	-0.85%
2019/08/07	83	15.80	2	15.50	15.70	81	4,119	1.97%
2019/08/06	12	15.13	1	15.35	15.25	11	4,157	0.26%
2019/08/02	0	0.00	5	15.32	15.90	-5	4,055	-0.12%
2019/07/30	141	16.04	1	15.50	15.60	140	3,978	3.52%	大買/鉅額交易
2019/07/29	42	16.00	40	16.10	16.10	2	3,930	0.05%
2019/07/26	4	15.70	2	15.88	15.90	2	3,855	0.05%
2019/07/25	4	15.89	2.3	15.96	15.70	1.7	3,794	0.05%
2019/07/24	4	15.78	0	0.00	15.65	4	3,630	0.11%
2019/07/18	0	0.00	1	15.20	15.15	-1	3,589	-0.03%
2019/07/16	0	0.00	1	15.60	15.50	-1	3,690	-0.03%
2019/07/15	26	15.65	9	16.00	15.55	17	3,692	0.46%
2019/07/12	4	15.51	0	0.00	15.50	4	3,659	0.11%
2019/07/11	0	0.00	33	15.18	15.35	-33	3,594	-0.92%
2019/07/10	9	15.05	11.6	15.08	14.85	-2.6	3,475	-0.07%
2019/07/09	3	14.70	3	15.05	14.90	0	3,498	0.00%
2019/07/01	1	14.55	0	0.00	14.90	1	4,471	0.02%
2019/06/20	4	14.81	11	14.92	14.90	-7	5,540	-0.13%
2019/06/10	0	0.00	1	14.70	14.80	-1	6,101	-0.02%
2019/06/05	1	14.85	0	0.00	14.60	1	6,376	0.02%
2019/06/03	0	0.00	100	14.30	14.50	-100	6,384	-1.57%
2019/05/28	100	14.40	0	0.00	14.40	100	6,444	1.55%
2019/05/23	5	14.42	15	14.27	13.85	-10	6,603	-0.15%
2019/05/22	0	0.00	20	14.10	14.20	-20	6,318	-0.32%
2019/05/20	10	13.20	0	0.00	13.30	10	6,351	0.16%
2019/05/14	20	13.33	0	0.00	13.80	20	6,587	0.30%
2019/05/10	0	0.00	0.7	14.15	14.15	-0.7	6,535	-0.01%
2019/05/09	0	0.00	51	14.96	14.90	-51	6,436	-0.79%
2019/05/08	10	15.10	0	0.00	15.25	10	6,385	0.16%
2019/05/07	15	15.37	1	15.50	15.45	14	6,383	0.22%
2019/04/29	2	15.55	0	0.00	15.60	2	6,337	0.03%
2019/04/26	10	15.55	13	15.76	15.85	-3	6,292	-0.05%
2019/04/25	10	15.85	8	16.00	16.00	2	6,249	0.03%
2019/04/24	6	16.66	0	0.00	16.50	6	6,127	0.10%
2019/04/23	0	0.00	13	16.81	16.80	-13	6,085	-0.21%
2019/04/22	10	16.97	0	0.00	17.05	10	6,054	0.17%
2019/04/16	10	16.40	0	0.00	16.35	10	5,718	0.17%
2019/04/15	1	16.15	3	16.28	16.30	-2	5,664	-0.04%
2019/04/12	38	16.83	60	16.81	15.85	-22	5,538	-0.40%
2019/04/11	0	0.00	1	17.05	17.10	-1	5,264	-0.02%
2019/04/10	18	17.12	49.1	17.42	17.50	-31.1	5,064	-0.61%
2019/04/09	11	16.56	5	16.99	17.05	6	4,794	0.13%
2019/04/08	65	16.12	72	16.29	16.50	-7	4,518	-0.15%
2019/04/03	71	15.87	121.5	15.78	16.10	-50.5	4,359	-1.16%	大賣/
2019/04/02	0	0.00	4	15.83	15.85	-4	4,295	-0.09%
2019/04/01	6	15.71	2	16.25	15.80	4	4,216	0.09%
2019/03/29	7	16.00	9	16.03	15.90	-2	4,027	-0.05%
2019/03/28	2	16.60	0	0.00	16.20	2	3,821	0.05%
2019/03/27	2	15.80	3	16.20	15.90	-1	3,668	-0.03%
2019/03/26	0	0.00	22	15.96	16.10	-22	3,533	-0.62%
2019/03/25	12	14.86	0	0.00	15.05	12	3,254	0.37%
2019/03/22	10	14.58	0	0.00	14.50	10	3,050	0.33%
2019/03/21	21	14.81	5	14.78	14.70	16	3,007	0.53%
2019/03/18	53	15.08	0	0.00	14.90	53	2,952	1.80%
2019/03/15	70	15.19	60	15.35	14.95	10	2,834	0.35%
2019/03/14	50	14.60	0	0.00	14.65	50	2,557	1.95%
2019/03/13	2	14.25	2	14.25	14.25	0	2,503	0.00%
2019/03/12	3	14.95	70	14.78	14.55	-67	2,503	-2.68%
2019/03/11	0	0.00	5	14.05	13.90	-5	2,460	-0.20%
2019/03/08	2	13.45	0	0.00	13.60	2	2,421	0.08%
2019/03/07	3	13.70	0	0.00	13.45	3	2,455	0.12%
2019/03/06	15	13.73	0	0.00	13.80	15	2,457	0.61%
2019/03/05	13	13.94	0	0.00	13.85	13	2,467	0.53%
2019/03/04	16	13.92	0	0.00	13.90	16	2,486	0.64%
2019/02/27	51	14.25	0	0.00	14.20	51	2,530	2.02%
2019/02/26	0	0.00	54	14.37	14.10	-54	2,496	-2.16%
2019/02/25	52	13.94	0	0.00	14.65	52	2,409	2.16%
2019/02/20	1	13.40	0	0.00	13.85	1	2,340	0.04%
2019/02/18	2	13.60	30	13.65	13.60	-28	2,382	-1.18%
2019/02/15	30	13.73	0	0.00	14.00	30	2,337	1.28%
2019/02/14	0	0.00	30	13.40	13.60	-30	2,240	-1.34%
2019/02/13	30	13.42	20	13.30	13.70	10	2,261	0.44%
2019/02/11	20	12.35	0	0.00	12.40	20	2,025	0.99%
2019/01/08	0	0.00	1	12.20	12.25	-1	3,667	-0.03%
2018/12/26	1	11.80	0	0.00	11.80	1	5,659	0.02%
2018/12/19	0	0.00	3	12.55	12.50	-3	5,939	-0.05%
2018/12/18	0	0.00	40	12.59	12.45	-40	5,952	-0.67%
2018/12/13	40	12.55	40	12.55	12.55	0	6,021	0.00%
2018/12/12	40	12.45	0	0.00	12.45	40	6,011	0.67%
2018/12/07	0	0.00	0.4	12.40	12.45	-0.4	6,105	-0.01%
2018/12/04	4	12.54	1	12.90	12.90	3	6,048	0.05%
2018/11/20	1	7.52	0	0.00	7.45	1	5,854	0.02%
2018/11/08	0	0.00	2	8.04	7.80	-2	5,924	-0.03%
2018/11/06	2	8.00	0	0.00	7.90	2	5,979	0.03%
2018/10/22	0	0.00	67	7.88	7.85	-67	5,980	-1.12%
2018/10/19	0	0.00	1	7.94	7.99	-1	5,926	-0.02%
2018/10/18	0	0.00	30	8.70	8.52	-30	5,798	-0.52%
2018/10/17	2	8.84	0	0.00	8.62	2	5,781	0.03%
2018/10/15	0	0.00	2	8.57	8.68	-2	5,795	-0.03%
2018/10/09	1	10.05	0	0.00	9.97	1	5,893	0.02%
2018/10/08	1	10.20	0	0.00	10.30	1	6,220	0.02%
2018/10/04	5	11.42	2	11.35	11.30	3	6,077	0.05%
2018/10/03	5	12.25	0	0.00	12.00	5	5,960	0.08%
2018/10/02	0	0.00	2	12.55	12.50	-2	5,819	-0.03%
2018/10/01	0	0.00	2	11.55	11.50	-2	5,625	-0.04%
2018/09/28	2	11.30	8	11.24	11.20	-6	5,497	-0.11%
2018/09/27	4	11.43	0	0.00	11.40	4	5,304	0.08%
2018/09/26	0	0.00	1	11.30	11.30	-1	4,790	-0.02%
2018/09/25	0	0.00	3	10.27	10.30	-3	4,541	-0.07%
2018/09/20	46	9.91	0	0.00	9.89	46	4,568	1.01%
2018/09/19	1	10.05	0	0.00	10.00	1	4,598	0.02%
2018/09/17	50	10.45	0	0.00	10.45	50	4,633	1.08%
2018/09/07	0	0.00	1	9.86	9.66	-1	4,687	-0.02%
2018/09/06	1	9.91	0	0.00	9.98	1	4,722	0.02%
2018/09/05	1	9.90	0	0.00	9.67	1	4,828	0.02%
2018/09/04	1	9.99	5	10.00	9.99	-4	4,847	-0.08%
2018/09/03	0	0.00	11	10.00	10.10	-11	4,980	-0.22%
2018/08/27	1	10.10	0	0.00	10.15	1	5,736	0.02%
2018/08/14	0	0.00	1	10.35	10.40	-1	6,503	-0.02%
2018/08/13	1	10.80	170	10.30	10.45	-169	6,475	-2.61%	大賣/鉅額交易
2018/08/10	170	11.04	0	0.00	10.65	170	6,390	2.66%	大買/鉅額交易
2018/08/07	1	10.55	0	0.00	10.55	1	6,185	0.02%
2018/08/06	0	0.00	2	10.95	11.00	-2	6,114	-0.03%
2018/08/03	0	0.00	50	10.15	10.10	-50	5,991	-0.83%
2018/08/02	51	10.34	1	10.15	10.20	50	5,967	0.84%
2018/07/27	1	10.25	0	0.00	10.45	1	5,895	0.02%
2018/07/26	1	10.20	0	0.00	10.20	1	5,871	0.02%
2018/07/24	0	0.00	1	10.40	10.30	-1	5,821	-0.02%
2018/07/19	3	10.80	2	10.70	10.70	1	5,692	0.02%
2018/07/18	1	11.05	3	11.05	11.05	-2	5,578	-0.04%
2018/07/17	4	11.70	36	11.87	11.65	-32	5,430	-0.59%
2018/07/16	39	11.81	53	11.77	11.90	-14	5,096	-0.27%
2018/07/13	0	0.00	10	11.08	10.85	-10	4,651	-0.21%
2018/07/11	0	0.00	8	10.77	10.80	-8	4,484	-0.18%
2018/07/10	0	0.00	7	10.90	10.80	-7	4,425	-0.16%
2018/07/09	5	10.78	8	10.42	10.80	-3	4,279	-0.07%
2018/07/04	0	0.00	20	10.20	9.78	-20	4,054	-0.49%
2018/06/29	0	0.00	20	10.15	10.15	-20	3,924	-0.51%
2018/06/28	20	10.15	8.7	10.04	9.96	11.3	3,853	0.29%
2018/06/26	0	0.00	5	9.92	10.05	-5	3,780	-0.13%
2018/06/25	5	10.55	0	0.00	10.35	5	3,702	0.14%
2018/06/22	0	0.00	22	10.34	10.35	-22	3,560	-0.62%
2018/06/19	10	9.90	0	0.00	9.83	10	3,384	0.30%
2018/06/14	3	9.86	0	0.00	9.72	3	3,376	0.09%
2018/06/13	20	10.30	3	10.24	10.00	17	3,319	0.51%
2018/06/12	2	9.83	5	9.81	9.70	-3	3,210	-0.09%
2018/06/07	4	10.84	3	10.70	10.60	1	2,794	0.04%
2018/06/06	5	10.55	0	0.00	10.40	5	2,613	0.19%
2018/06/05	8	10.78	0	0.00	10.70	8	2,513	0.32%
2018/06/04	8	10.50	2	10.53	11.15	6	2,354	0.25%
2018/06/01	8	10.69	2	10.18	10.25	6	2,057	0.29%
2018/05/31	0	0.00	7	10.47	10.50	-7	1,723	-0.41%
2018/05/30	1	9.45	20	9.37	9.55	-19	1,379	-1.38%
2018/05/29	20	8.69	10	8.69	8.69	10	1,125	0.89%
2018/05/11	0	0.00	34	8.08	8.11	-34	959	-3.54%
2018/04/13	10	8.78	0	0.00	8.75	10	1,055	0.95%
2018/04/10	17	9.02	0	0.00	9.01	17	1,053	1.61%
2018/04/09	17	8.77	0	0.00	8.74	17	1,023	1.66%
2018/04/02	0	0.00	1	8.52	8.52	-1	1,010	-0.10%
2018/03/30	0	0.00	6	8.59	8.61	-6	1,021	-0.59%
2018/03/19	2	9.08	0	0.00	8.99	2	1,070	0.19%
2018/03/16	6	9.02	0	0.00	8.97	6	1,078	0.56%
2018/03/15	1	8.86	0	0.00	8.90	1	1,064	0.09%
2018/03/14	0	8.83	0	0.00	8.88	0	1,071	0.00%
2018/02/05	0	0.00	2	8.95	9.02	-2	2,231	-0.09%
2018/02/02	0	0.00	1	9.08	9.11	-1	2,229	-0.04%
2018/01/25	1	9.38	0	0.00	9.30	1	2,244	0.04%
2018/01/19	1	9.18	0	0.00	9.19	1	2,298	0.04%
2018/01/03	2	9.40	0	0.00	9.37	2	2,195	0.09%