華泰 (2329)-元大-新店中正券商分點個股進出

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

華泰

(2329)

可現股當沖

股價
36.55
漲跌
▼0.05
漲幅
-0.14%
成交量
2,622張
產業
上市半導體類股
612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-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	1	36.40	1	36.50	36.55	0	4,893	0.00%
2024/11/20	12.1	37.39	2	37.48	36.60	10.1	4,876	0.21%
2024/11/19	6	37.88	16	37.87	38.30	-10	4,752	-0.21%
2024/11/18	18	36.02	22	35.98	35.80	-4	4,481	-0.09%
2024/11/15	1	35.20	0	0.00	35.20	1	4,425	0.02%
2024/11/14	3.1	35.11	3.4	35.78	34.60	-0.3	4,421	-0.01%
2024/11/12	22	36.36	0	0.00	36.30	22	4,374	0.50%
2024/11/08	3.5	37.62	0	0.00	37.10	3.5	4,387	0.08%
2024/11/07	0.1	37.40	0	0.00	37.80	0.1	4,432	0.00%
2024/11/06	0	0.00	10	37.40	37.40	-10	4,517	-0.22%
2024/11/05	10	37.15	11.1	37.75	37.10	-1.1	4,613	-0.02%
2024/11/04	19.1	37.27	3	37.62	37.15	16.1	4,770	0.34%
2024/11/01	1.2	37.93	11	39.30	39.90	-9.8	4,621	-0.21%
2024/10/30	7	39.24	2	39.90	39.00	5	4,537	0.11%
2024/10/29	10	40.95	0	0.00	40.75	10	4,471	0.22%
2024/10/28	3	42.03	1	41.80	41.75	2	4,445	0.04%
2024/10/25	1	42.80	1	42.80	42.75	0	4,449	0.00%
2024/10/24	13	44.56	3	44.55	44.15	10	4,358	0.23%
2024/10/23	62.6	45.88	23.1	45.95	45.90	39.5	4,166	0.95%
2024/10/22	8	43.44	0	0.00	43.60	8	3,372	0.24%
2024/10/16	5	38.25	0	0.00	38.15	5	3,305	0.15%
2024/10/15	0	39.00	0	0.00	38.75	0	3,326	0.00%
2024/10/09	0	38.25	0	0.00	38.25	0	3,480	0.00%
2024/10/08	0	38.65	3	38.90	38.70	-3	3,507	-0.08%
2024/09/30	10	40.00	0	0.00	40.25	10	3,840	0.26%
2024/09/27	0	0.00	0.1	41.05	40.90	-0.1	3,840	0.00%
2024/09/26	35	40.49	0	0.00	40.00	35	3,878	0.90%
2024/09/25	1	40.60	0	0.00	40.75	1	3,897	0.03%
2024/09/24	0	0.00	1	39.10	39.10	-1	3,834	-0.03%
2024/09/23	0	0.00	0.1	39.45	39.10	-0.1	3,877	0.00%
2024/09/18	0	0.00	5	38.80	38.80	-5	4,087	-0.12%
2024/09/12	0	0.00	1.1	38.90	38.90	-1.1	4,711	-0.02%
2024/09/10	1	37.45	0	0.00	36.70	1	4,796	0.02%
2024/09/09	0.1	37.45	0	0.00	37.85	0.1	4,931	0.00%
2024/09/06	1.1	37.95	0	0.00	38.20	1.1	4,962	0.02%
2024/09/05	1.1	38.21	0	0.00	37.35	1.1	4,991	0.02%
2024/09/04	5.1	38.01	0	0.00	38.05	5.1	5,070	0.10%
2024/09/03	1.1	40.72	1	41.25	40.65	0.1	5,245	0.00%
2024/09/02	0.1	41.92	0	0.00	41.60	0.1	5,358	0.00%
2024/08/30	1	42.30	0	0.00	41.95	1	5,422	0.02%
2024/08/29	0	0.00	1	41.30	41.50	-1	5,517	-0.02%
2024/08/28	10.2	42.00	0	0.00	41.90	10.2	5,616	0.18%
2024/08/26	4	43.14	0	0.00	42.10	4	5,946	0.07%
2024/08/23	1.1	42.00	0	0.00	42.20	1.1	6,003	0.02%
2024/08/22	0.1	42.95	1	42.65	42.60	-0.9	6,037	-0.01%
2024/08/21	0	42.60	1	42.30	42.55	-1	6,099	-0.02%
2024/08/20	2	43.25	0	0.00	43.00	2	6,134	0.03%
2024/08/19	1.1	42.79	1	42.70	42.75	0.1	6,196	0.00%
2024/08/16	0.6	43.15	0.1	43.30	42.90	0.5	6,292	0.01%
2024/08/15	4.1	43.31	8	43.10	42.55	-4	6,490	-0.06%
2024/08/14	0.1	43.50	0	0.00	43.30	0.1	6,674	0.00%
2024/08/13	1	43.00	0	0.00	42.85	1	6,774	0.01%
2024/08/12	0	0.00	5.2	42.47	43.15	-5.2	7,013	-0.07%
2024/08/09	7	42.13	10	42.43	42.00	-3	7,017	-0.04%
2024/08/08	11	41.91	0	0.00	41.30	11	6,971	0.16%
2024/08/07	5	44.05	12	43.60	44.15	-7	6,896	-0.10%
2024/08/06	1	41.30	43	41.00	40.15	-42	6,855	-0.61%
2024/08/05	3.1	42.77	0	0.00	42.35	3.1	6,740	0.05%
2024/08/02	22	48.02	10	48.50	47.05	12	6,772	0.18%
2024/08/01	0	0.00	12	49.15	49.60	-12	6,807	-0.18%
2024/07/31	8.1	48.27	2	48.15	48.00	6.1	6,861	0.09%
2024/07/30	0.1	47.71	1	48.75	48.70	-0.9	6,915	-0.01%
2024/07/29	11.1	48.54	0	0.00	47.85	11.1	6,968	0.16%
2024/07/26	10.2	49.45	10	49.40	49.40	0.2	6,993	0.00%
2024/07/23	0	51.50	5	51.60	51.90	-5	7,137	-0.07%
2024/07/22	20.2	51.50	62	50.95	50.70	-41.8	7,298	-0.57%
2024/07/19	31.1	52.51	2.9	52.84	52.20	28.3	7,369	0.38%
2024/07/18	4	54.10	9.2	54.02	54.00	-5.2	7,517	-0.07%
2024/07/17	0	0.00	1	55.50	55.70	-1	7,590	-0.01%
2024/07/16	0	55.70	4	55.80	56.10	-4	8,098	-0.05%
2024/07/15	7.1	56.35	2	56.45	55.40	5.1	8,422	0.06%
2024/07/12	1.1	56.29	4	56.30	56.30	-2.9	9,000	-0.03%
2024/07/11	0.1	55.90	1	55.70	55.80	-0.9	9,503	-0.01%
2024/07/10	7.1	55.87	6.1	55.49	55.30	1.1	9,790	0.01%
2024/07/09	8.2	56.65	7	55.77	55.80	1.2	9,973	0.01%
2024/07/08	14.1	56.75	6	56.80	56.60	8.1	10,258	0.08%
2024/07/05	14.2	56.70	3	57.00	57.90	11.2	11,000	0.10%
2024/07/04	14.2	57.23	1	57.20	57.20	13.2	11,734	0.11%
2024/07/03	0.2	57.90	2	58.00	57.80	-1.8	11,832	-0.02%
2024/07/02	22	57.83	2	57.90	57.40	20	11,961	0.17%
2024/07/01	1	58.50	0.5	58.80	58.50	0.5	11,970	0.00%
2024/06/28	1.1	58.95	1	59.20	58.90	0.1	12,002	0.00%
2024/06/27	0	0.00	2	59.60	59.00	-2	12,061	-0.02%
2024/06/26	0.2	60.20	7	60.80	60.00	-6.9	12,086	-0.06%
2024/06/25	17.1	60.27	15	61.20	61.10	2.1	12,173	0.02%
2024/06/24	25	61.30	3.2	62.27	60.90	21.8	12,190	0.18%
2024/06/21	6.4	64.39	9.1	63.88	62.70	-2.7	12,471	-0.02%
2024/06/20	1	62.10	1	62.20	62.10	0	12,148	0.00%
2024/06/19	1	61.50	1	61.10	60.40	0	12,361	0.00%
2024/06/18	1	60.80	0	0.00	61.00	1	12,565	0.01%
2024/06/17	0	0.00	4	61.03	61.20	-4	12,879	-0.03%
2024/06/14	3	60.40	5	60.60	60.60	-2	13,358	-0.01%
2024/06/13	2	58.85	6	59.00	58.80	-4	14,223	-0.03%
2024/06/12	6.1	58.32	0	0.00	58.30	6.1	14,470	0.04%
2024/06/11	16	59.11	1	59.50	58.70	15	14,638	0.10%
2024/06/07	7	61.67	16.7	61.68	61.00	-9.7	14,906	-0.07%
2024/06/06	0	60.60	2	60.95	60.90	-2	14,901	-0.01%
2024/06/05	7	59.93	1	60.20	61.10	6	15,086	0.04%
2024/06/04	22	60.75	0.1	61.00	60.40	21.9	15,689	0.14%
2024/06/03	3.2	62.41	4	61.55	61.10	-0.8	16,139	0.00%
2024/05/31	3	62.07	1.4	61.07	61.40	1.6	16,457	0.01%
2024/05/30	2	62.40	17	61.92	60.30	-15	16,753	-0.09%
2024/05/29	1.1	61.47	0	0.00	61.30	1.1	17,086	0.01%
2024/05/28	0.1	60.90	1	61.00	61.00	-0.9	17,612	-0.01%
2024/05/27	0.2	60.45	13	60.23	60.40	-12.8	18,382	-0.07%
2024/05/24	12	59.58	0	0.00	59.40	12	19,227	0.06%
2024/05/23	3.2	59.99	8	60.08	59.80	-4.8	19,963	-0.02%
2024/05/22	7	61.34	2	61.65	60.80	5	22,286	0.02%
2024/05/21	13	61.92	8	61.59	61.30	5	24,543	0.02%
2024/05/20	7	61.13	2.1	60.70	60.30	4.9	25,990	0.02%
2024/05/17	1	59.21	3	61.13	60.50	-2	26,972	-0.01%
2024/05/16	21.2	60.54	5	61.62	59.60	16.2	28,806	0.06%
2024/05/15	1.2	59.50	4	59.60	59.10	-2.8	29,717	-0.01%
2024/05/14	0.1	58.70	0	0.00	58.90	0.1	30,736	0.00%
2024/05/13	2.2	58.41	1	58.20	58.20	1.2	31,225	0.00%
2024/05/10	4	58.60	6	58.88	59.00	-2	31,826	-0.01%
2024/05/09	19.3	60.30	3	59.90	59.60	16.3	32,183	0.05%
2024/05/08	2.2	61.25	1.1	61.29	61.00	1.1	32,508	0.00%
2024/05/07	0.1	61.70	0.2	61.80	61.60	-0.1	33,032	0.00%
2024/05/06	0.1	61.25	3.1	61.44	60.90	-3	33,190	-0.01%
2024/05/03	9.1	62.27	2.8	61.79	61.70	6.3	33,592	0.02%
2024/05/02	1.1	61.85	0	0.00	62.80	1.1	34,018	0.00%
2024/04/30	6	63.93	1	64.30	64.10	5	34,288	0.01%
2024/04/29	3	64.83	5.1	64.86	64.70	-2.1	34,831	-0.01%
2024/04/26	13	63.19	34.1	62.96	62.90	-21.1	36,360	-0.06%
2024/04/25	5.1	62.73	2	63.05	62.60	3.1	37,672	0.01%
2024/04/24	10	62.06	4.2	62.61	62.50	5.8	38,074	0.02%
2024/04/23	10.1	59.40	7	59.94	60.10	3.1	38,862	0.01%
2024/04/22	16.2	60.69	19.1	61.13	58.40	-2.9	39,794	-0.01%
2024/04/19	20.2	65.57	17	65.96	64.60	3.2	39,505	0.01%
2024/04/18	59	68.62	46	69.20	67.60	13	39,578	0.03%
2024/04/17	8	69.62	40.3	68.95	70.10	-32.2	39,749	-0.08%
2024/04/16	23.2	65.30	5	65.92	63.80	18.2	39,760	0.05%
2024/04/15	4.1	68.13	19.1	67.44	68.70	-15	39,849	-0.04%
2024/04/12	20	68.47	23.3	69.18	67.70	-3.3	39,702	-0.01%
2024/04/11	107.1	69.69	43.3	70.48	69.20	63.8	39,507	0.16%	大買/
2024/04/10	37	69.07	76.2	68.38	69.70	-39.2	38,744	-0.10%
2024/04/09	42.1	65.19	11	66.06	64.80	31.1	37,946	0.08%
2024/04/08	1.3	65.44	12	66.11	66.30	-10.7	37,819	-0.03%
2024/04/03	5.1	65.10	5	65.84	65.20	0.1	37,746	0.00%
2024/04/02	18.3	65.70	1.1	65.54	65.50	17.2	37,755	0.05%
2024/04/01	9	66.92	7	66.87	66.10	2	37,832	0.01%
2024/03/29	5.4	65.69	13.4	65.84	65.60	-8	37,807	-0.02%
2024/03/28	11.5	65.54	1	65.50	65.40	10.5	37,812	0.03%
2024/03/27	1.1	66.56	6	66.22	66.40	-4.9	37,778	-0.01%
2024/03/26	28	66.46	3.1	66.29	65.90	24.9	37,839	0.07%
2024/03/25	10.1	68.55	6.1	68.76	68.20	4	37,583	0.01%
2024/03/22	3	69.20	6	69.48	68.70	-3	37,745	-0.01%
2024/03/21	11	68.85	5	70.04	68.60	6	37,517	0.02%
2024/03/20	5.1	69.27	6.1	69.50	69.20	-1	37,717	0.00%
2024/03/19	22.3	68.99	11	68.73	68.60	11.3	37,982	0.03%
2024/03/18	91.1	68.64	123	68.82	71.00	-31.9	37,687	-0.08%	大賣/
2024/03/15	1.1	66.02	4	65.60	65.00	-2.9	37,075	-0.01%
2024/03/14	2.1	65.40	1	64.80	64.90	1.1	37,195	0.00%
2024/03/13	16.2	66.55	7	66.37	66.20	9.2	37,689	0.02%
2024/03/12	27.1	67.97	5	68.02	67.80	22.1	37,976	0.06%
2024/03/11	16.1	68.26	19	68.25	68.00	-2.9	38,606	-0.01%
2024/03/08	30.2	68.80	24	69.30	67.30	6.2	39,814	0.02%
2024/03/07	44.5	68.58	30.3	69.46	68.30	14.1	41,145	0.03%
2024/03/06	15.8	71.33	6.1	71.22	70.10	9.7	42,862	0.02%
2024/03/05	91.7	71.92	71	71.53	71.40	20.7	45,935	0.04%
2024/03/04	32.4	72.20	14	72.81	71.00	18.4	47,851	0.04%
2024/03/01	28.4	71.73	9.7	72.78	71.40	18.7	49,003	0.04%
2024/02/29	25.8	73.13	18	73.00	72.40	7.8	48,764	0.02%
2024/02/27	12.1	73.00	19	73.44	71.90	-6.9	48,072	-0.01%
2024/02/26	22.5	75.16	21.1	74.96	74.20	1.4	47,394	0.00%
2024/02/23	115.4	82.30	86.5	82.24	77.10	29	46,942	0.06%	大買/
2024/02/22	103.5	84.27	59.2	84.37	82.80	44.3	44,967	0.10%	大買/
2024/02/21	38	78.42	61.3	78.17	81.60	-23.3	42,907	-0.05%
2024/02/20	80.8	75.54	60	74.86	74.20	20.8	41,744	0.05%
2024/02/19	74.7	72.62	119.1	73.60	74.90	-44.4	42,514	-0.10%	大賣/
2024/02/16	63.3	73.84	52.4	76.57	77.40	11	41,516	0.03%
2024/02/15	10	68.41	64.4	67.69	70.40	-54.4	41,053	-0.13%
2024/02/05	15.1	65.15	21	64.35	64.00	-5.9	40,532	-0.01%
2024/02/02	47.4	65.21	44	65.38	64.60	3.4	40,662	0.01%
2024/02/01	21.1	64.46	46	64.87	64.10	-24.9	41,656	-0.06%
2024/01/31	17	63.52	43	63.43	63.70	-26	43,155	-0.06%
2024/01/30	14.2	62.66	32	63.20	63.50	-17.8	42,833	-0.04%
2024/01/29	13.1	59.91	13	60.95	61.20	0.1	42,493	0.00%
2024/01/26	54.4	61.30	55.1	61.38	60.50	-0.7	42,731	0.00%
2024/01/25	52.7	62.65	49	63.01	63.20	3.7	42,491	0.01%
2024/01/24	49	62.69	43	63.07	62.70	6	42,048	0.01%
2024/01/23	48.3	62.85	7	63.16	62.70	41.3	41,855	0.10%
2024/01/22	111.9	64.74	106.4	64.65	64.40	5.5	41,336	0.01%	大買/大賣/
2024/01/19	57.1	62.01	145.1	62.54	62.20	-88	39,919	-0.22%	大賣/
2024/01/18	125	59.33	286	59.15	58.90	-161	38,710	-0.42%	大買/大賣/鉅額交易
2024/01/17	170.1	60.45	52.3	60.45	59.80	117.8	38,324	0.31%	大買/鉅額交易
2024/01/16	89.3	60.20	63.1	60.45	60.30	26.3	37,521	0.07%
2024/01/15	13	57.88	10.1	57.61	57.90	2.9	36,513	0.01%
2024/01/12	200.2	57.02	134	57.37	57.40	66.2	36,359	0.18%	大買/大賣/
2024/01/11	22.1	56.80	87.1	57.82	57.50	-65	35,996	-0.18%
2024/01/10	37	55.41	24	55.23	55.70	13	35,326	0.04%
2024/01/09	40	53.32	6	54.50	53.50	34	34,873	0.10%
2024/01/08	2	54.15	4	53.98	53.00	-2	34,613	-0.01%
2024/01/05	2	54.00	2.1	53.63	54.20	-0.1	34,721	0.00%
2024/01/04	0	0.00	10	53.05	52.50	-10	34,824	-0.03%
2024/01/03	1	53.20	1	53.70	53.30	0	35,051	0.00%
2024/01/02	1	53.60	0	0.00	54.00	1	35,501	0.00%
2023/12/29	11.1	54.04	2	54.80	54.50	9.1	35,582	0.03%
2023/12/28	4	54.38	7	54.14	54.20	-3	35,657	-0.01%
2023/12/27	17	55.04	11	54.96	54.70	6	35,887	0.02%
2023/12/26	13	55.36	12	55.68	55.60	1	36,254	0.00%
2023/12/25	4	55.53	2	55.10	55.10	2	36,387	0.01%
2023/12/22	9	55.44	6	55.45	55.20	3	36,387	0.01%
2023/12/21	5.1	55.10	6	55.33	55.20	-1	36,415	0.00%
2023/12/20	2	56.65	1.5	56.61	56.60	0.5	36,337	0.00%
2023/12/19	5	57.30	10	56.49	56.40	-5	36,401	-0.01%
2023/12/18	10	58.01	3	58.50	57.60	7	36,228	0.02%
2023/12/15	13	59.56	12	60.29	58.50	1	36,250	0.00%
2023/12/14	67	61.59	36.1	61.08	60.60	30.9	35,925	0.09%
2023/12/13	8	60.49	27	61.23	61.60	-19	35,431	-0.05%
2023/12/12	67	60.65	32	61.72	60.20	35	35,312	0.10%
2023/12/11	7	60.69	24	60.64	60.50	-17	35,038	-0.05%
2023/12/08	73.1	61.45	23	60.99	60.60	50.1	34,812	0.14%
2023/12/07	65.5	61.51	53.1	62.06	61.50	12.4	34,263	0.04%
2023/12/06	10.2	64.25	9.6	63.85	62.30	0.6	33,966	0.00%
2023/12/05	67.7	63.91	50.1	64.58	63.70	17.6	33,394	0.05%
2023/12/04	237.4	65.76	198.8	65.85	64.90	38.6	32,104	0.12%	大買/大賣/
2023/12/01	139	61.41	138.3	62.17	64.00	0.8	30,362	0.00%	大買/大賣/
2023/11/30	424.2	59.43	401.5	59.81	59.30	22.7	28,309	0.08%	大買/大賣/
2023/11/29	161.1	55.82	157.4	56.94	58.30	3.6	25,051	0.01%	大買/大賣/
2023/11/28	22.2	50.71	63.7	51.39	53.00	-41.5	23,339	-0.18%
2023/11/27	10	47.56	9	48.10	48.25	1	22,453	0.00%
2023/11/24	1	47.90	1	48.10	47.80	0	22,408	0.00%
2023/11/22	17	48.91	21	48.83	49.10	-4	23,064	-0.02%
2023/11/21	18	49.41	25	49.35	48.85	-7	23,155	-0.03%
2023/11/20	35	48.92	49	49.19	49.05	-14	23,552	-0.06%
2023/11/17	24	48.34	26	48.32	48.60	-2	23,882	-0.01%
2023/11/16	111	49.23	166.7	49.21	47.60	-55.7	23,936	-0.23%	大買/大賣/
2023/11/15	70.8	49.67	59.5	49.43	48.90	11.2	22,601	0.05%
2023/11/14	21	48.82	21	48.60	48.40	0	23,267	0.00%
2023/11/13	13	47.67	27.5	47.47	47.80	-14.5	23,355	-0.06%
2023/11/10	52	46.54	16	46.60	47.10	36	23,826	0.15%
2023/11/09	54.3	47.36	71	46.27	46.40	-16.7	23,355	-0.07%
2023/11/08	73	48.07	48.3	47.81	49.00	24.7	21,885	0.11%
2023/11/07	7	44.60	15	44.61	44.55	-8	20,088	-0.04%
2023/11/06	15	44.43	16	44.43	44.35	-1	20,325	0.00%
2023/11/03	10.1	44.55	10	44.74	44.15	0.1	20,374	0.00%
2023/11/02	6	43.64	3	43.67	43.55	3	20,298	0.01%
2023/11/01	1	41.80	1	42.20	42.05	0	20,381	0.00%
2023/10/31	2	42.48	2	42.45	41.40	0	20,638	0.00%
2023/10/30	3	43.02	2	43.17	43.15	1	20,820	0.00%
2023/10/27	24	43.19	18	42.83	42.60	6	21,039	0.03%
2023/10/26	9	43.16	10	43.51	43.40	-1	23,202	0.00%
2023/10/25	3	43.12	2	42.83	42.50	1	25,412	0.00%
2023/10/24	3	43.05	3	43.20	43.40	0	26,472	0.00%
2023/10/23	1	41.85	6	42.18	42.25	-5	28,862	-0.02%
2023/10/20	3	41.07	49	40.82	41.65	-46	29,178	-0.16%
2023/10/19	0	0.00	1	41.35	41.35	-1	30,498	0.00%
2023/10/18	1	41.65	2	41.43	41.40	-1	31,343	0.00%
2023/10/17	0	0.00	6	42.82	42.55	-6	31,695	-0.02%
2023/10/16	0	0.00	1	41.70	42.60	-1	32,822	0.00%
2023/10/13	5.1	43.71	2	43.60	43.30	3.1	34,618	0.01%
2023/10/12	5	44.38	9	44.39	44.20	-4	35,274	-0.01%
2023/10/11	5	44.03	3.3	44.42	43.50	1.7	35,856	0.00%
2023/10/06	21.1	44.06	11.1	44.39	43.70	10	36,649	0.03%
2023/10/05	4	43.76	4	43.31	43.20	0	36,354	0.00%
2023/10/04	1	43.20	1	42.55	43.00	0	36,541	0.00%
2023/10/03	7	44.04	5	43.68	43.70	2	36,799	0.01%
2023/10/02	16	43.92	12.1	43.86	43.65	3.9	36,713	0.01%
2023/09/28	8.2	41.98	8	42.11	42.00	0.2	36,905	0.00%
2023/09/27	2	40.80	5	41.01	41.30	-3	37,408	-0.01%
2023/09/26	5	41.60	3	41.27	41.00	2	37,954	0.01%
2023/09/22	3	41.10	6	41.58	41.75	-3	38,225	-0.01%
2023/09/21	8	40.60	9	40.69	40.75	-1	38,127	0.00%
2023/09/20	5	42.03	4	42.31	41.40	1	38,057	0.00%
2023/09/19	2	41.75	1	41.95	41.55	1	37,914	0.00%
2023/09/18	1	41.90	2	41.80	41.65	-1	37,833	0.00%
2023/09/15	3	42.58	4.1	42.18	42.80	-1.1	37,744	0.00%
2023/09/14	7	42.80	5	42.45	42.45	2	37,609	0.01%
2023/09/13	6	41.83	7	41.48	41.75	-1	37,516	0.00%
2023/09/12	2	42.93	0.1	42.20	41.80	1.9	37,445	0.00%
2023/09/11	8	42.14	9	41.91	42.45	-1	37,416	0.00%
2023/09/08	7	45.03	10	44.93	44.25	-3	37,217	-0.01%
2023/09/07	6	45.91	7	45.51	45.90	-1	37,063	0.00%
2023/09/06	11.1	45.71	4	45.70	45.35	7.1	36,937	0.02%
2023/09/05	5	45.11	9	45.02	45.05	-4	36,983	-0.01%
2023/09/04	14	44.40	9	44.19	44.25	5	36,919	0.01%
2023/09/01	37.2	46.00	20	45.51	45.00	17.2	36,767	0.05%
2023/08/31	5.1	46.38	17	46.53	47.30	-12	36,176	-0.03%
2023/08/30	10	45.10	8	45.13	44.90	2	35,617	0.01%
2023/08/29	6	44.83	1	44.45	44.25	5	35,377	0.01%
2023/08/28	9.2	43.41	37	42.94	43.35	-27.8	35,034	-0.08%
2023/08/25	70	45.12	71	45.34	44.85	-1	34,620	0.00%
2023/08/24	52.3	46.34	48	47.69	45.85	4.3	34,453	0.01%
2023/08/23	15	45.85	3.2	46.03	45.95	11.8	33,826	0.03%
2023/08/22	83.1	47.07	89	47.08	46.65	-5.9	33,226	-0.02%
2023/08/21	97	46.73	54	46.72	46.20	43	32,652	0.13%
2023/08/18	74	49.56	108.3	50.19	47.40	-34.3	32,034	-0.11%	大賣/
2023/08/17	67	48.03	53.7	47.80	48.05	13.3	30,405	0.04%
2023/08/16	26	47.50	62	48.58	48.90	-36	29,604	-0.12%
2023/08/15	3	46.68	2	46.30	46.80	1	28,593	0.00%
2023/08/14	3.2	45.50	8	45.13	45.25	-4.8	28,431	-0.02%
2023/08/11	3.1	45.12	3	45.18	45.40	0.1	28,255	0.00%
2023/08/10	29	45.19	3	44.30	43.80	26	28,089	0.09%
2023/08/09	34.4	47.99	0	0.00	48.10	34.4	27,736	0.12%
2023/08/08	39	50.51	46	50.40	50.60	-7	27,426	-0.03%
2023/08/07	13.2	48.23	27	48.24	49.15	-13.9	27,056	-0.05%
2023/08/04	10	46.56	43.1	45.97	47.00	-33.1	26,718	-0.12%
2023/08/02	8.7	42.65	66.2	42.80	43.20	-57.5	26,388	-0.22%
2023/08/01	18.8	45.72	10.5	46.12	45.60	8.4	26,018	0.03%
2023/07/31	192	48.49	116	47.26	44.95	76	25,697	0.30%	大買/大賣/
2023/07/28	317	46.47	160	46.56	48.20	157	23,253	0.68%	大買/大賣/鉅額交易
2023/07/27	23.5	42.54	145.2	42.60	43.85	-121.7	20,763	-0.59%	大賣/鉅額交易
2023/07/26	143.2	40.81	51	40.65	39.90	92.2	19,539	0.47%	大買/
2023/07/25	17	38.71	77.1	38.71	39.05	-60.1	16,965	-0.35%
2023/07/24	31	34.83	69.1	34.64	35.50	-38.1	16,570	-0.23%
2023/07/21	13	31.87	30	31.81	32.30	-17	15,148	-0.11%
2023/07/20	17	30.97	7	30.84	30.70	10	14,276	0.07%
2023/07/19	115	32.03	72	31.65	30.80	43	13,783	0.31%	大買/
2023/07/18	56	32.79	44.7	32.56	33.25	11.3	12,585	0.09%
2023/07/17	35	29.84	16	30.03	30.25	19	10,657	0.18%
2023/07/14	90	29.50	119	30.06	30.45	-29	9,851	-0.29%	大賣/
2023/07/13	28.5	29.83	39	29.81	29.00	-10.5	9,083	-0.12%
2023/07/12	2	27.83	31.1	27.99	28.10	-29.1	8,336	-0.35%
2023/07/11	8	27.90	20	28.22	28.00	-12	8,194	-0.15%
2023/07/10	18	27.43	7.4	28.10	27.65	10.6	8,027	0.13%
2023/07/07	4	26.75	7	26.58	26.60	-3	8,024	-0.04%
2023/07/06	22.1	28.01	5	28.43	27.50	17.1	7,774	0.22%
2023/07/05	31	27.24	39.3	27.21	27.55	-8.3	7,076	-0.12%
2023/07/04	11	25.81	10	25.69	25.90	1	6,408	0.02%
2023/07/03	6	24.15	27	24.20	24.30	-21	5,833	-0.36%
2023/06/30	1	22.55	1	23.00	23.00	0	5,504	0.00%
2023/06/29	1	22.05	1	22.45	22.50	0	5,433	0.00%
2023/06/27	5	22.70	0	0.00	22.75	5	5,579	0.09%
2023/06/21	7	23.31	2	23.40	23.45	5	5,727	0.09%
2023/06/20	0	0.00	4	23.00	23.20	-4	5,728	-0.07%
2023/06/19	3	23.15	0	0.00	23.25	3	5,695	0.05%
2023/06/16	2	23.30	6	23.55	23.15	-4	5,648	-0.07%
2023/06/15	10	23.95	20	23.65	23.90	-10	5,535	-0.18%
2023/06/14	25	23.76	82	23.96	24.20	-57	5,410	-1.05%
2023/06/13	5	23.40	6	23.38	23.30	-1	5,251	-0.02%
2023/06/12	2	22.70	12	22.84	22.95	-10	5,123	-0.20%
2023/06/09	18	23.13	16	22.99	23.00	2	5,023	0.04%
2023/06/08	4	22.30	6	22.48	22.50	-2	4,730	-0.04%
2023/06/07	0	0.00	2	22.20	22.05	-2	4,611	-0.04%
2023/06/06	6	21.70	4	21.78	21.90	2	4,569	0.04%
2023/06/05	10	22.05	1	21.55	21.65	9	4,642	0.19%
2023/06/02	12	21.20	24	21.26	21.10	-12	4,455	-0.27%
2023/06/01	6	21.20	0	0.00	20.95	6	4,403	0.14%
2023/05/30	6	20.88	19	21.05	20.70	-13	4,251	-0.31%
2023/05/29	2	20.65	0	0.00	20.55	2	4,031	0.05%
2023/05/25	0	0.00	1	19.35	19.40	-1	3,911	-0.03%
2023/05/23	1	19.55	0	0.00	19.50	1	3,960	0.03%
2023/05/19	4	19.15	3	19.25	19.20	1	4,178	0.02%
2023/05/09	1	19.40	0	0.00	19.40	1	4,290	0.02%
2023/05/05	0	0.00	1	19.65	19.60	-1	4,428	-0.02%
2023/05/03	2	19.43	0	0.00	19.35	2	4,895	0.04%
2023/04/28	3	19.70	0	0.00	19.55	3	4,937	0.06%
2023/04/27	10	19.45	0	0.00	19.45	10	4,925	0.20%
2023/04/26	10	19.75	1	19.50	19.60	9	4,900	0.18%
2023/04/25	1	19.65	0	0.00	19.75	1	4,886	0.02%
2023/04/24	0	0.00	0	20.30	20.20	0	4,843	0.00%
2023/04/21	1	20.20	0	0.00	20.30	1	4,835	0.02%
2023/04/20	5	21.15	0.2	20.95	20.85	4.8	4,793	0.10%
2023/04/19	20	21.32	0	0.00	21.30	20	4,767	0.42%
2023/04/18	1.1	21.50	4	21.75	21.50	-2.9	4,745	-0.06%
2023/04/17	18.1	22.00	0	0.00	22.00	18.1	4,654	0.39%
2023/04/14	22	21.41	0	0.00	21.15	22	4,295	0.51%
2023/04/13	13	21.59	10	21.35	21.50	3	4,222	0.07%
2023/04/12	20	22.11	26	21.64	22.35	-6	4,060	-0.15%
2023/04/10	0	0.00	5	20.80	20.50	-5	3,655	-0.14%
2023/04/07	4	20.73	0	0.00	20.70	4	3,632	0.11%
2023/04/06	3	20.95	10	20.75	21.00	-7	3,597	-0.19%
2023/03/31	10	20.60	0	0.00	20.55	10	3,551	0.28%
2023/03/29	6	20.89	11	20.84	20.65	-5	3,476	-0.14%
2023/03/27	5	20.95	1	20.75	20.90	4	3,200	0.12%
2023/03/24	0	0.00	7	20.34	20.20	-7	3,048	-0.23%
2023/03/23	25	20.15	11	19.79	20.10	14	2,977	0.47%
2023/03/22	1	19.80	0	0.00	19.75	1	2,936	0.03%
2023/03/17	0	0.00	1	19.75	19.75	-1	3,004	-0.03%
2023/03/16	2	19.60	3	19.52	19.45	-1	3,129	-0.03%
2023/03/15	3	20.03	0	0.00	19.85	3	3,133	0.10%
2023/03/14	0	0.00	3	20.20	19.95	-3	3,158	-0.09%
2023/03/13	1	20.05	0	0.00	20.15	1	3,213	0.03%
2023/03/09	3	21.00	0	0.00	20.95	3	3,258	0.09%
2023/03/08	1	20.95	8	20.87	21.00	-7	3,202	-0.22%
2023/03/07	2	20.25	1	20.35	20.35	1	3,044	0.03%
2023/03/06	0	20.00	0	0.00	20.00	0	3,009	0.00%
2023/03/03	2	19.95	11	20.14	20.05	-9	2,986	-0.30%
2023/03/02	0	0.00	10	19.95	19.80	-10	2,928	-0.34%
2023/03/01	0	0.00	2	20.00	19.85	-2	3,012	-0.07%
2023/02/24	0	0.00	4	20.06	19.65	-4	2,970	-0.13%
2023/02/23	0	19.75	3	19.85	19.90	-3	2,938	-0.10%
2023/02/22	0	0.00	1	19.45	19.60	-1	2,966	-0.03%
2023/02/17	22	19.97	0	0.00	20.00	22	3,226	0.68%
2023/02/16	0	0.00	1	19.30	19.55	-1	3,076	-0.03%
2023/02/15	2	18.83	0	0.00	19.00	2	3,053	0.07%
2023/02/10	16	19.55	12	19.20	19.10	4	3,088	0.13%
2023/02/08	0	0.00	2	19.70	19.55	-2	3,110	-0.06%
2023/02/07	2	19.68	0	0.00	19.65	2	3,118	0.06%
2023/02/06	1	19.45	0	0.00	19.65	1	3,110	0.03%
2023/02/03	1	19.70	12.1	19.80	19.80	-11.1	3,090	-0.36%
2023/02/02	9.1	19.87	7	19.76	20.10	2.1	3,004	0.07%
2023/01/12	0	0.00	1.3	18.11	18.00	-1.3	2,459	-0.05%
2023/01/10	0	0.00	2	18.10	18.15	-2	2,461	-0.08%
2023/01/05	12	17.80	0	0.00	17.80	12	2,492	0.48%
2022/12/30	0	0.00	1	17.70	17.55	-1	2,539	-0.04%
2022/12/29	2	17.20	3	17.43	17.70	-1	2,536	-0.04%
2022/12/28	1	17.60	0	0.00	17.40	1	2,548	0.04%
2022/12/27	0	0.00	1	17.90	17.85	-1	2,564	-0.04%
2022/12/26	4	17.68	3	17.80	17.70	1	2,578	0.04%
2022/12/23	2	17.50	2	17.60	17.60	0	2,611	0.00%
2022/12/22	1	17.80	5	17.96	17.90	-4	2,618	-0.15%
2022/12/21	2	17.58	2	17.55	17.55	0	2,629	0.00%
2022/12/19	1	18.10	3	18.10	18.05	-2	2,641	-0.08%
2022/12/16	1	18.20	0	0.00	18.15	1	2,647	0.04%
2022/12/15	0	18.48	2	18.45	18.50	-2	2,656	-0.08%
2022/12/13	1	18.20	1	18.35	18.20	0	2,666	0.00%
2022/12/12	1	18.30	0	0.00	18.25	1	2,663	0.04%
2022/12/09	0	0.00	2	18.95	18.55	-2	2,660	-0.08%
2022/12/08	8	19.14	0	0.00	19.00	8	2,651	0.30%
2022/12/01	0	0.00	2	18.85	18.80	-2	2,420	-0.08%
2022/11/29	0	0.00	1	18.35	18.55	-1	2,410	-0.04%
2022/11/25	0	0.00	1	18.75	18.50	-1	2,437	-0.04%
2022/11/24	0	0.00	2	18.83	18.70	-2	2,438	-0.08%
2022/11/23	3	19.02	1	18.85	19.05	2	2,413	0.08%
2022/11/17	1	18.70	0	0.00	18.70	1	2,492	0.04%
2022/11/16	0	0.00	4	18.80	18.55	-4	2,530	-0.16%
2022/11/15	7	18.76	3	18.12	18.85	4	2,478	0.16%
2022/11/14	0	0.00	14	17.80	17.70	-14	2,369	-0.59%
2022/11/11	10	17.75	1	17.75	17.75	9	2,440	0.37%
2022/11/10	7	17.44	5	17.46	17.55	2	2,592	0.08%
2022/11/09	1	17.20	1	17.40	17.35	0	2,705	0.00%
2022/10/07	0	0.00	1	17.25	17.00	-1	3,350	-0.03%
2022/10/06	1	17.10	0	0.00	17.10	1	3,342	0.03%
2022/10/05	1	17.00	3	17.20	17.10	-2	3,339	-0.06%
2022/09/29	1	15.80	0	0.00	15.90	1	3,296	0.03%
2022/09/28	0	0.00	1	16.00	15.40	-1	3,298	-0.03%
2022/09/27	0	0.00	5	16.30	16.30	-5	3,292	-0.15%
2022/09/26	1	16.20	20	16.19	15.90	-19	3,302	-0.58%
2022/09/23	0	0.00	1	17.50	17.10	-1	3,315	-0.03%
2022/09/22	1	17.00	1	17.25	17.50	0	3,349	0.00%
2022/09/21	2	17.13	5	17.05	17.10	-3	3,337	-0.09%
2022/09/20	3	17.38	0	0.00	17.25	3	3,333	0.09%
2022/09/19	0	0.00	1	17.40	17.40	-1	3,328	-0.03%
2022/09/16	10	18.00	0	0.00	17.75	10	3,338	0.30%
2022/09/15	0	0.00	0	18.00	17.80	0	3,348	0.00%
2022/09/14	0	0.00	2	17.60	17.75	-2	3,341	-0.06%
2022/09/13	2	17.80	0	0.00	17.85	2	3,350	0.06%
2022/09/07	14	17.20	0	0.00	17.15	14	3,413	0.41%
2022/09/05	3	17.92	4	17.85	17.70	-1	3,407	-0.03%
2022/09/02	1	18.40	0	0.00	18.20	1	3,390	0.03%
2022/08/31	1	18.50	0	0.00	18.60	1	3,375	0.03%
2022/08/29	1	18.45	0	0.00	18.30	1	3,335	0.03%
2022/08/26	19	19.12	6	19.05	19.10	13	3,304	0.39%
2022/08/23	4	18.30	4	18.45	18.45	0	3,237	0.00%
2022/08/19	6	18.60	0	0.00	18.80	6	3,341	0.18%
2022/08/17	1	17.90	1	18.05	18.25	0	3,128	0.00%
2022/08/16	0	0.00	16	17.75	17.75	-16	2,945	-0.54%
2022/08/11	2	16.18	1	16.25	16.85	1	2,625	0.04%
2022/08/10	1	16.00	2	15.93	15.95	-1	2,589	-0.04%
2022/08/09	0	0.00	6	16.02	16.00	-6	2,649	-0.23%
2022/08/08	5	16.08	3	16.22	16.20	2	2,689	0.07%
2022/08/05	10	16.36	4	16.41	16.25	6	2,775	0.22%
2022/08/04	1	15.70	2	15.95	16.20	-1	2,683	-0.04%
2022/08/03	2	15.85	1	15.70	15.70	1	2,654	0.04%
2022/08/01	0	0.00	3	16.30	16.25	-3	2,634	-0.11%
2022/07/29	0	0.00	1	16.30	16.40	-1	2,662	-0.04%
2022/07/28	0	0.00	1	15.95	15.95	-1	2,638	-0.04%
2022/07/27	0	0.00	6	15.25	15.80	-6	2,603	-0.23%
2022/07/26	0	0.00	5	15.20	15.15	-5	2,596	-0.19%
2022/07/25	4	15.69	1	15.95	15.60	3	2,603	0.12%
2022/07/22	5	15.90	1	15.95	15.95	4	2,605	0.15%
2022/07/21	0	15.90	0	0.00	15.90	0	2,630	0.00%
2022/07/11	0	0.00	1	16.05	16.00	-1	2,575	-0.04%
2022/07/08	5	16.10	3	15.95	16.05	2	2,580	0.08%
2022/07/07	1	15.20	3	15.48	15.60	-2	2,571	-0.08%
2022/07/06	6	15.56	0	0.00	15.00	6	2,566	0.23%
2022/06/29	2	17.13	0	0.00	17.10	2	2,499	0.08%
2022/06/27	0	17.40	0	0.00	17.60	0	2,499	0.00%
2022/06/22	1	17.55	0	0.00	17.00	1	2,467	0.04%
2022/06/20	0	17.30	0	0.00	17.00	0	2,451	0.00%
2022/06/16	0	0.00	5	18.90	18.50	-5	2,392	-0.21%
2022/06/14	5	19.05	0	0.00	19.05	5	2,404	0.21%
2022/06/10	15	20.29	0	0.00	20.00	15	2,386	0.63%
2022/05/31	0	0.00	13	21.35	21.30	-13	2,446	-0.53%
2022/05/30	0	0.00	3	21.00	21.15	-3	2,343	-0.13%
2022/05/27	0	0.00	5	20.52	20.65	-5	2,236	-0.22%
2022/05/26	5	20.31	0	0.00	20.00	5	2,153	0.23%
2022/05/25	0	0.00	4	20.23	20.25	-4	2,184	-0.18%
2022/05/24	0	0.00	3	20.43	19.95	-3	2,229	-0.13%
2022/05/19	0	0.00	1	19.95	20.65	-1	2,222	-0.05%
2022/05/18	6	20.87	1	20.70	20.40	5	2,193	0.23%
2022/05/17	3	20.52	0	0.00	20.65	3	2,167	0.14%
2022/05/13	1	20.10	0	0.00	20.10	1	2,068	0.05%
2022/05/12	12	19.80	0	0.00	19.70	12	1,991	0.60%
2022/05/11	1	19.55	1	19.80	19.70	0	1,957	0.00%
2022/05/10	0	0.00	1	19.60	19.75	-1	1,951	-0.05%
2022/05/06	1	20.25	1	20.25	20.40	0	1,947	0.00%
2022/05/05	0	0.00	1	19.95	19.95	-1	1,911	-0.05%
2022/05/04	2	19.60	1	19.45	19.45	1	1,936	0.05%
2022/05/03	1	19.25	1	19.35	19.45	0	1,971	0.00%
2022/04/29	0	0.00	22	19.43	19.25	-22	2,008	-1.10%
2022/04/27	0	0.00	8	18.15	18.70	-8	2,042	-0.39%
2022/04/26	0	0.00	3	19.17	18.95	-3	2,014	-0.15%
2022/04/25	1	18.70	0	0.00	18.65	1	2,092	0.05%
2022/04/22	10	19.80	0	0.00	19.70	10	2,090	0.48%
2022/04/19	0	0.00	5	20.05	19.85	-5	2,199	-0.23%
2022/04/15	1	20.00	2	20.10	19.95	-1	2,276	-0.04%
2022/04/13	0	0.00	14	20.54	20.70	-14	2,392	-0.59%
2022/04/12	2	20.23	0	0.00	20.20	2	2,452	0.08%
2022/04/07	0	21.60	0	0.00	21.00	0	2,695	0.00%
2022/03/24	0	0.00	1	22.55	22.80	-1	3,678	-0.03%
2022/03/23	0	0.00	1	22.90	22.80	-1	3,720	-0.03%
2022/03/18	0	0.00	1	22.30	22.50	-1	3,815	-0.03%
2022/03/14	0	21.95	0	0.00	22.00	0	4,293	0.00%
2022/03/10	0	0.00	0	21.80	21.90	0	4,678	0.00%
2022/03/09	2	21.10	0	0.00	21.30	2	4,772	0.04%
2022/03/08	1	21.02	0	0.00	20.90	1	5,123	0.02%
2022/03/07	18	22.10	0	0.00	22.20	18	5,222	0.34%
2022/03/03	6	23.27	0	0.00	23.35	6	5,345	0.11%
2022/02/24	0	0.00	3	22.38	22.35	-3	5,639	-0.05%
2022/02/22	0	0.00	2	23.25	23.05	-2	5,874	-0.03%
2022/02/21	0	0.00	3	23.70	23.65	-3	5,954	-0.05%
2022/02/18	0	0.00	1	23.65	23.80	-1	6,058	-0.02%
2022/02/17	0	0.00	2	23.65	23.65	-2	6,127	-0.03%
2022/02/14	10	23.23	0	0.00	23.20	10	6,539	0.15%
2022/02/10	4	24.34	0	0.00	24.50	4	6,711	0.06%
2022/02/07	1	22.85	1	22.95	23.25	0	6,914	0.00%
2022/01/26	2	22.88	2	22.80	22.70	0	7,002	0.00%
2022/01/25	5	22.75	0	0.00	22.70	5	7,087	0.07%
2022/01/24	5	23.15	0	0.00	23.10	5	7,187	0.07%
2022/01/21	10	23.75	0	0.00	23.60	10	7,435	0.13%
2022/01/19	15	24.33	0	0.00	24.30	15	7,641	0.20%
2022/01/18	10	24.70	0	0.00	24.65	10	7,734	0.13%
2022/01/17	0	0.00	1	24.55	24.60	-1	7,680	-0.01%
2022/01/14	10	23.60	0	0.00	23.90	10	7,718	0.13%
2022/01/11	0.1	24.40	0	0.00	24.40	0.1	7,860	0.00%
2022/01/10	0	0.00	5	25.00	24.80	-5	7,841	-0.06%
2022/01/06	1	25.25	0	0.00	25.65	1	7,954	0.01%
2022/01/05	0	0.00	15	25.45	25.40	-15	7,983	-0.19%
2022/01/04	13	25.90	0	0.00	25.90	13	7,991	0.16%
2021/12/30	0	0.00	2	26.50	26.50	-2	8,119	-0.02%
2021/12/27	0	0.00	69	26.21	26.30	-69	8,177	-0.84%
2021/12/24	14	26.61	18	26.86	26.10	-4	8,241	-0.05%
2021/12/23	0	0.00	11	25.26	26.00	-11	7,860	-0.14%
2021/12/22	1	24.95	1	24.95	24.95	0	8,015	0.00%
2021/12/21	5	24.95	13	25.04	24.95	-8	8,057	-0.10%
2021/12/17	3	25.47	1	25.30	25.30	2	8,264	0.02%
2021/12/16	5	25.90	1	25.85	25.80	4	8,364	0.05%
2021/12/15	13	25.50	2	25.30	25.40	11	8,423	0.13%
2021/12/13	3	26.67	2	26.20	26.25	1	8,512	0.01%
2021/12/09	10	26.61	2	26.65	25.95	8	8,501	0.09%
2021/12/08	0	0.00	4	26.60	26.65	-4	8,413	-0.05%
2021/12/07	5	26.35	11.1	26.74	26.95	-6.1	8,399	-0.07%
2021/12/06	3	25.55	6	25.61	25.75	-3	8,303	-0.04%
2021/12/03	4	25.93	0	0.00	25.85	4	8,521	0.05%
2021/12/02	72	25.91	57	25.60	25.55	15	8,803	0.17%
2021/12/01	5	25.38	1	25.80	25.70	4	9,548	0.04%
2021/11/30	6	24.39	43	24.76	25.00	-37	10,084	-0.37%
2021/11/29	7	23.50	0	0.00	23.80	7	10,567	0.07%
2021/11/26	35	23.93	0	0.00	23.80	35	10,922	0.32%
2021/11/25	12	24.85	9	24.69	24.65	3	11,169	0.03%
2021/11/24	7	25.10	3	25.12	25.10	4	11,330	0.04%
2021/11/23	4	25.30	0	0.00	24.85	4	11,723	0.03%
2021/11/22	2	25.90	0	0.00	25.70	2	11,838	0.02%
2021/11/18	0	0.00	25	25.42	25.35	-25	12,392	-0.20%
2021/11/17	0	0.00	5	26.00	25.85	-5	12,602	-0.04%
2021/11/16	0	0.00	7	25.67	25.50	-7	12,816	-0.05%
2021/11/15	5	25.65	12	26.00	25.75	-7	13,149	-0.05%
2021/11/12	0	0.00	2	25.30	25.40	-2	13,512	-0.01%
2021/11/11	0	0.00	2	25.85	25.90	-2	13,878	-0.01%
2021/11/10	1	25.55	4	25.49	25.85	-3	14,082	-0.02%
2021/11/09	4	25.63	3	25.65	25.50	1	14,523	0.01%
2021/11/08	0	0.00	116	25.46	25.30	-116	14,856	-0.78%	大賣/鉅額交易
2021/11/05	12	24.90	0	0.00	25.05	12	15,420	0.08%
2021/11/03	0	0.00	1	24.75	24.80	-1	16,887	-0.01%
2021/11/01	0	0.00	6	25.08	25.20	-6	19,361	-0.03%
2021/10/29	6.1	24.96	1	24.80	24.80	5.1	20,593	0.02%
2021/10/28	0	0.00	2	25.30	25.30	-2	21,082	-0.01%
2021/10/27	0	0.00	15	24.70	24.85	-15	23,640	-0.06%
2021/10/26	0	0.00	10	25.10	24.20	-10	24,613	-0.04%
2021/10/21	1	24.40	0	0.00	24.35	1	25,652	0.00%
2021/10/19	0	0.00	5	24.25	24.20	-5	27,356	-0.02%
2021/10/18	8	23.88	0	0.00	23.55	8	27,947	0.03%
2021/10/15	9	24.05	3	24.13	24.05	6	28,306	0.02%
2021/10/14	2	22.90	2	23.55	23.35	0	28,607	0.00%
2021/10/13	16	23.14	0	0.00	22.90	16	28,736	0.06%
2021/10/12	5	23.93	1	23.95	23.65	4	28,824	0.01%
2021/10/08	7	24.40	1	24.80	24.30	6	28,979	0.02%
2021/10/06	22	23.83	0	0.00	23.35	22	30,035	0.07%
2021/10/05	16	23.41	16	23.69	24.00	0	30,507	0.00%
2021/10/04	11	23.70	10	23.90	23.15	1	30,659	0.00%
2021/10/01	33	24.02	5	24.00	24.00	28	31,560	0.09%
2021/09/29	2	24.58	1	24.65	24.45	1	31,939	0.00%
2021/09/28	5	26.46	0	0.00	26.30	5	31,987	0.02%
2021/09/27	1	26.95	1	26.95	26.75	0	32,062	0.00%
2021/09/24	2	27.53	0	0.00	27.10	2	32,188	0.01%
2021/09/23	0	0.00	15	26.75	27.00	-15	32,151	-0.05%
2021/09/22	10	26.00	0	0.00	26.05	10	32,242	0.03%
2021/09/17	5	26.75	0	0.00	26.90	5	32,593	0.02%
2021/09/16	12	26.72	5	26.85	26.50	7	32,894	0.02%
2021/09/15	1	26.75	0	0.00	26.55	1	33,411	0.00%
2021/09/14	11	27.19	0	0.00	27.05	11	33,577	0.03%
2021/09/13	11	27.38	0	0.00	27.30	11	33,755	0.03%
2021/09/10	7	27.81	13	27.69	27.85	-6	33,973	-0.02%
2021/09/09	5	27.10	5	27.25	27.95	0	34,599	0.00%
2021/09/08	8	27.18	14	26.89	26.80	-6	34,685	-0.02%
2021/09/07	8	27.69	6	27.65	27.70	2	34,619	0.01%
2021/09/06	27	30.01	19	29.58	28.90	8	34,423	0.02%
2021/09/03	10.3	28.84	8	28.87	29.40	2.3	33,588	0.01%
2021/09/02	41	28.38	13	28.92	27.90	28	33,244	0.08%
2021/09/01	7	28.44	73	28.75	29.00	-66	33,869	-0.19%
2021/08/31	13	28.04	2	28.18	28.45	11	34,248	0.03%
2021/08/30	6	27.18	17	27.46	27.60	-11	35,891	-0.03%
2021/08/27	21	27.74	19	27.31	27.00	2	35,986	0.01%
2021/08/26	4	27.06	2	27.15	27.15	2	35,694	0.01%
2021/08/25	20	27.45	16	26.87	27.15	4	35,638	0.01%
2021/08/24	22	26.15	5	26.62	26.45	17	35,385	0.05%
2021/08/23	1	26.50	1	26.10	26.85	0	35,266	0.00%
2021/08/20	8	25.69	3.1	25.92	25.45	4.9	35,380	0.01%
2021/08/19	40	25.93	33	25.28	25.20	7	35,169	0.02%
2021/08/18	18	26.13	19	26.62	27.35	-1	35,150	0.00%
2021/08/17	26	26.09	24.4	26.39	25.40	1.6	34,874	0.00%
2021/08/16	30	27.29	22	27.78	27.25	8	34,484	0.02%
2021/08/13	119	28.29	132	27.94	27.55	-13	34,199	-0.04%	大買/大賣/
2021/08/12	56	29.09	37	29.12	29.70	19	33,748	0.06%
2021/08/11	79	29.44	92	29.43	28.25	-13	33,401	-0.04%
2021/08/10	77	29.79	77.5	29.82	29.80	-0.5	32,830	0.00%
2021/08/09	36.8	31.12	24	31.30	30.50	12.8	32,282	0.04%
2021/08/06	52	31.70	96	31.65	31.00	-44	31,464	-0.14%
2021/08/05	68.1	31.53	56	31.59	32.45	12.1	30,545	0.04%
2021/08/04	68.5	29.82	117	30.37	30.70	-48.5	29,210	-0.17%	大賣/
2021/08/03	27	27.87	64	28.01	28.20	-37	28,117	-0.13%
2021/08/02	268	27.10	135.2	27.09	27.50	132.8	27,503	0.48%	大買/大賣/鉅額交易
2021/07/30	24	26.06	84	26.54	27.00	-60	25,245	-0.24%
2021/07/29	50	24.34	42	24.51	24.55	8	24,347	0.03%
2021/07/28	30	24.10	19	24.48	24.75	11	24,346	0.05%
2021/07/27	49	24.61	30	24.77	24.40	19	24,156	0.08%
2021/07/26	92.2	24.98	67	24.98	25.00	25.2	23,886	0.11%
2021/07/23	51	24.14	44	24.10	24.15	7	23,118	0.03%
2021/07/22	77	23.24	49	23.27	23.25	28	22,343	0.13%
2021/07/21	4	23.05	28	22.87	22.25	-24	21,957	-0.11%
2021/07/20	37	22.90	10	22.75	22.85	27	22,620	0.12%
2021/07/19	17	22.86	9	22.83	22.90	8	22,383	0.04%
2021/07/16	6	22.55	7	22.57	22.55	-1	22,393	0.00%
2021/07/15	8	22.08	3	21.92	22.45	5	22,426	0.02%
2021/07/14	18	22.66	44.1	22.43	22.05	-26.1	22,276	-0.12%
2021/07/13	59	22.84	56	23.11	21.90	3	21,952	0.01%
2021/07/12	62.5	22.35	48	22.48	22.55	14.5	21,901	0.07%
2021/07/09	8	21.42	3	21.18	21.25	5	21,430	0.02%
2021/07/08	74	22.58	123	22.31	22.10	-49	21,306	-0.23%	大賣/
2021/07/07	21	21.63	7	21.57	21.60	14	20,705	0.07%
2021/07/06	38	21.28	38	21.16	21.10	0	20,428	0.00%
2021/07/05	108.5	20.99	25	21.18	21.40	83.5	20,435	0.41%	大買/
2021/07/02	8	20.78	1	20.35	20.75	7	20,243	0.03%
2021/07/01	2	20.45	36	20.04	20.05	-34	20,198	-0.17%
2021/06/30	11	20.91	10	20.75	20.65	1	20,123	0.00%
2021/06/29	19	20.92	3	20.95	20.80	16	20,050	0.08%
2021/06/28	32	20.69	28	20.80	21.50	4	19,872	0.02%
2021/06/25	62	21.68	76	21.45	21.20	-14	19,575	-0.07%
2021/06/24	31	21.51	44	21.64	21.90	-13	19,586	-0.07%
2021/06/23	24	21.06	27	21.23	21.20	-3	19,012	-0.02%
2021/06/22	10	21.25	22	21.00	20.85	-12	18,815	-0.06%
2021/06/21	29	20.96	47	21.05	21.10	-18	18,556	-0.10%
2021/06/18	28	21.42	21	21.35	21.15	7	18,306	0.04%
2021/06/17	24	20.11	35	20.30	20.70	-11	17,562	-0.06%
2021/06/16	16.1	20.25	15	19.55	19.55	1.1	17,265	0.01%
2021/06/15	0	0.00	3	20.48	20.30	-3	17,185	-0.02%
2021/06/10	2	19.98	7	19.84	20.05	-5	16,827	-0.03%
2021/06/09	49	20.49	71	20.54	20.25	-22	16,598	-0.13%
2021/06/08	35	20.06	30	19.78	20.00	5	15,448	0.03%
2021/06/07	134	19.53	119	19.65	19.10	15	14,704	0.10%	大買/大賣/
2021/06/04	3	18.95	21	18.85	18.85	-18	12,765	-0.14%
2021/06/03	2	18.38	10	18.50	18.55	-8	12,534	-0.06%
2021/06/02	17	18.18	6	18.22	18.30	11	12,459	0.09%
2021/06/01	4	18.15	47	18.42	18.15	-43	12,309	-0.35%
2021/05/31	2	18.10	14	17.90	18.10	-12	12,215	-0.10%
2021/05/28	7	17.62	4	17.80	17.90	3	12,079	0.02%
2021/05/27	22	17.13	4	17.31	17.40	18	11,834	0.15%
2021/05/26	4	17.28	3	17.40	17.45	1	12,021	0.01%
2021/05/25	6	17.14	1	16.90	16.90	5	11,871	0.04%
2021/05/24	0	0.00	2	15.80	16.20	-2	11,893	-0.02%
2021/05/19	2	15.30	0	0.00	15.60	2	12,705	0.02%
2021/05/14	16	15.49	5	15.75	15.00	11	12,651	0.09%
2021/05/12	1	15.95	14	15.26	15.35	-13	12,516	-0.10%
2021/05/11	0	0.00	10	16.85	16.80	-10	12,440	-0.08%
2021/05/07	0	0.00	4	18.16	18.50	-4	12,300	-0.03%
2021/05/06	4	17.91	8	17.93	17.35	-4	12,033	-0.03%
2021/05/05	48	17.53	28	17.43	17.20	20	11,972	0.17%
2021/05/04	4	17.03	3	17.40	17.95	1	11,738	0.01%
2021/05/03	11	17.69	1	17.40	17.45	10	11,586	0.09%
2021/04/29	0	0.00	12.9	18.15	18.35	-12.9	11,555	-0.11%
2021/04/28	1	18.55	0	0.00	18.60	1	11,575	0.01%
2021/04/27	4	18.55	1	18.60	18.70	3	11,956	0.03%
2021/04/26	18	19.02	245	19.21	18.35	-227	11,894	-1.91%	大賣/鉅額交易
2021/04/23	1	17.60	6	17.80	17.90	-5	10,913	-0.05%
2021/04/22	7	17.59	0	0.00	17.70	7	10,871	0.06%
2021/04/21	1	18.25	4	18.24	18.15	-3	10,717	-0.03%
2021/04/20	1	17.75	0	0.00	17.80	1	10,607	0.01%
2021/04/19	6	17.75	0	0.00	17.90	6	10,772	0.06%
2021/04/16	262	18.49	34	18.41	18.30	228	10,727	2.13%	大買/鉅額交易
2021/04/15	3	17.23	3	17.60	17.60	0	10,181	0.00%
2021/04/14	0	0.00	3	16.87	17.20	-3	10,212	-0.03%
2021/04/13	12	17.98	16	18.44	17.25	-4	10,776	-0.04%
2021/04/12	2	17.55	50	17.72	17.70	-48	10,629	-0.45%
2021/04/09	2	17.55	6	17.48	17.45	-4	10,559	-0.04%
2021/04/08	13	17.16	28	17.27	17.10	-15	10,354	-0.14%
2021/04/07	2	16.93	2	16.83	17.05	0	10,264	0.00%
2021/04/06	3	16.80	14	16.90	16.90	-11	10,321	-0.11%
2021/04/01	5	16.30	0	0.00	16.40	5	10,648	0.05%
2021/03/31	0	0.00	5	16.80	16.50	-5	10,624	-0.05%
2021/03/29	0	0.00	4.3	16.87	17.30	-4.3	10,541	-0.04%
2021/03/26	6	16.19	0	0.00	16.20	6	10,275	0.06%
2021/03/25	8	16.15	0	0.00	16.10	8	10,421	0.08%
2021/03/23	1	16.75	1	16.25	16.30	0	10,945	0.00%
2021/03/22	2	16.35	0	0.00	16.55	2	10,920	0.02%
2021/03/19	1	16.20	2	16.28	16.20	-1	10,917	-0.01%
2021/03/18	4	16.50	1	16.40	16.35	3	10,952	0.03%
2021/03/16	0	16.40	0	0.00	16.20	0	10,972	0.00%
2021/03/15	11	16.43	0	0.00	16.40	11	11,028	0.10%
2021/03/11	0	0.00	1	16.10	16.45	-1	11,198	-0.01%
2021/03/09	5	15.80	0	0.00	16.15	5	11,809	0.04%
2021/03/08	15	16.53	0	0.00	16.15	15	12,319	0.12%
2021/03/05	0	0.00	2	16.65	16.60	-2	12,402	-0.02%
2021/03/04	36	17.07	0	0.00	16.90	36	12,551	0.29%
2021/03/03	0	0.00	21	17.18	17.15	-21	12,544	-0.17%
2021/03/02	22	17.40	7	17.34	17.25	15	12,463	0.12%
2021/02/26	2	18.00	7	17.92	17.85	-5	12,353	-0.04%
2021/02/25	1	17.40	1	17.00	17.40	0	12,371	0.00%
2021/02/24	2	16.60	0	0.00	16.60	2	12,317	0.02%
2021/02/23	39	17.56	29	17.49	17.35	10	12,135	0.08%
2021/02/22	14	17.44	33	17.42	17.85	-19	11,991	-0.16%
2021/02/19	7	16.64	55	16.74	16.90	-48	11,580	-0.41%
2021/02/18	5	16.12	1	16.15	16.10	4	11,194	0.04%
2021/02/17	3	15.70	9	15.98	16.15	-6	11,239	-0.05%
2021/02/04	15	15.22	0	0.00	15.20	15	11,021	0.14%
2021/02/03	6	15.60	0	0.00	15.35	6	11,030	0.05%
2021/02/02	2	15.20	102	15.15	15.55	-100	11,050	-0.90%	大賣/
2021/02/01	0	0.00	1	14.60	14.80	-1	10,866	-0.01%
2021/01/29	101	14.85	1	15.45	14.75	100	10,852	0.92%	大買/
2021/01/26	0	0.00	11	16.03	15.80	-11	10,312	-0.11%
2021/01/25	9	16.45	9	15.91	16.10	0	10,241	0.00%
2021/01/22	5	16.00	6	16.37	16.45	-1	10,108	-0.01%
2021/01/21	7	16.45	0	0.00	16.05	7	9,980	0.07%
2021/01/20	20	16.74	28	16.83	16.45	-8	9,854	-0.08%
2021/01/19	26	16.37	0	0.00	16.40	26	9,414	0.28%
2021/01/18	1	15.80	11	15.37	15.80	-10	9,220	-0.11%
2021/01/15	5	16.00	51	15.88	15.75	-46	9,153	-0.50%
2021/01/14	80	16.34	50	16.37	16.30	30	9,056	0.33%
2021/01/13	5	15.70	2	15.80	16.05	3	8,970	0.03%
2021/01/12	25	16.14	0	0.00	15.80	25	8,918	0.28%
2021/01/11	1	16.20	4	16.46	16.05	-3	8,857	-0.03%
2021/01/08	17	15.70	0	0.00	15.55	17	8,787	0.19%
2021/01/07	1	15.80	10	15.80	15.85	-9	8,952	-0.10%
2021/01/06	47	16.50	28	16.69	15.80	19	8,913	0.21%
2021/01/05	3	15.58	3	15.93	16.10	0	8,190	0.00%
2021/01/04	4	15.00	0	0.00	15.35	4	7,915	0.05%
2020/12/31	5	15.20	0	0.00	15.05	5	7,850	0.06%
2020/12/30	1	15.25	1	15.30	15.25	0	7,787	0.00%
2020/12/28	6	15.86	23	15.90	15.95	-17	7,597	-0.22%
2020/12/25	0	0.00	2	15.00	14.90	-2	7,158	-0.03%
2020/12/23	1	14.60	0	0.00	15.00	1	7,040	0.01%
2020/12/22	10	14.86	1.3	14.58	14.60	8.7	7,008	0.12%
2020/12/21	3	14.93	1.7	15.08	15.15	1.3	6,900	0.02%
2020/12/18	3	14.85	10	15.10	15.05	-7	6,758	-0.10%
2020/12/17	0	0.00	4	14.95	14.85	-4	6,558	-0.06%
2020/12/16	3	14.35	0	0.00	14.35	3	6,199	0.05%
2020/12/10	1	14.35	1	14.50	14.30	0	6,124	0.00%
2020/12/08	0	0.00	12.1	14.57	14.65	-12.1	5,970	-0.20%
2020/12/07	24	15.09	5.1	14.98	14.85	18.9	5,900	0.32%
2020/12/04	12	14.50	14	14.50	14.65	-2	5,694	-0.04%
2020/12/03	34	14.40	32	14.75	14.25	2	5,445	0.04%
2020/12/02	45.1	14.60	20	14.81	15.00	25.1	5,057	0.50%
2020/12/01	5	13.12	4	13.43	13.65	1	4,509	0.02%
2020/11/25	3	12.60	10	12.70	12.60	-7	4,120	-0.17%
2020/11/24	11	12.74	2	12.70	12.60	9	4,073	0.22%
2020/11/23	21	12.40	22	12.55	12.35	-1	3,774	-0.03%
2020/11/20	20	11.95	2	12.15	12.15	18	3,602	0.50%
2020/11/19	2	11.80	2	12.00	11.80	0	3,577	0.00%
2020/11/17	2	11.55	2	11.85	11.70	0	3,460	0.00%
2020/11/16	0	0.00	1	11.75	11.75	-1	3,527	-0.03%
2020/11/12	1	11.30	7	11.26	11.30	-6	3,412	-0.18%
2020/11/11	1	11.20	0	0.00	11.25	1	3,428	0.03%
2020/11/10	1	11.40	3	11.47	11.45	-2	3,445	-0.06%
2020/11/06	0	0.00	5	11.31	11.15	-5	3,354	-0.15%
2020/11/05	2	11.05	0	0.00	11.05	2	3,360	0.06%
2020/11/04	2	11.20	2	11.20	11.05	0	3,423	0.00%
2020/10/30	0	0.00	2	11.35	11.05	-2	3,487	-0.06%
2020/10/29	0	0.00	2	11.25	11.20	-2	3,513	-0.06%
2020/10/28	0	0.00	11	11.35	11.35	-11	3,543	-0.31%
2020/10/27	13	11.83	3	11.58	11.50	10	3,574	0.28%
2020/10/26	1	11.35	1	11.45	11.30	0	3,471	0.00%
2020/10/19	3	11.58	3	11.80	11.60	0	3,593	0.00%
2020/10/16	10	11.88	3	11.85	11.80	7	3,484	0.20%
2020/10/15	8	11.55	2	11.50	11.95	6	3,391	0.18%
2020/10/06	0	0.00	2	10.73	10.70	-2	3,361	-0.06%
2020/10/05	2	10.70	0	0.00	10.60	2	3,403	0.06%
2020/09/18	0	0.00	2	11.25	11.15	-2	3,799	-0.05%
2020/09/16	2	11.05	1	11.10	11.00	1	3,812	0.03%
2020/09/09	2	10.60	0	0.00	10.70	2	4,041	0.05%
2020/09/07	3	10.92	0	0.00	10.85	3	4,042	0.07%
2020/08/28	2	11.00	0	0.00	11.00	2	4,186	0.05%
2020/08/20	10	11.20	0	0.00	10.55	10	4,367	0.23%
2020/08/18	0	0.00	29	11.40	11.40	-29	4,299	-0.67%
2020/08/14	8	11.13	0	0.00	11.45	8	4,338	0.18%
2020/08/13	17	11.46	0	0.00	11.35	17	4,304	0.39%
2020/08/10	5	11.44	20	11.69	11.50	-15	4,281	-0.35%
2020/08/03	0	0.00	2	11.95	11.95	-2	4,607	-0.04%
2020/07/31	3	11.55	0	0.00	11.85	3	4,594	0.07%
2020/07/30	0	0.00	5	11.35	11.55	-5	4,597	-0.11%
2020/07/28	6	11.10	0	0.00	11.00	6	4,639	0.13%
2020/07/27	0	0.00	1	11.65	11.25	-1	4,693	-0.02%
2020/07/23	0	0.00	1	12.00	11.95	-1	4,778	-0.02%
2020/07/17	0	0.00	1	12.00	11.65	-1	5,064	-0.02%
2020/07/15	0	0.00	1	11.80	11.80	-1	5,021	-0.02%
2020/07/14	2	11.78	0	0.00	11.75	2	5,139	0.04%
2020/07/10	0	0.00	1	11.95	11.90	-1	5,187	-0.02%
2020/07/09	2	12.40	0	0.00	12.30	2	5,174	0.04%
2020/07/07	31	12.35	0	0.00	12.25	31	5,105	0.61%
2020/07/06	5	12.52	3	12.55	12.50	2	5,096	0.04%
2020/07/03	2	12.65	34	12.79	12.65	-32	5,081	-0.63%
2020/07/02	2	12.30	2	12.35	12.25	0	4,998	0.00%
2020/07/01	1	11.90	2	12.15	12.00	-1	4,900	-0.02%
2020/06/29	4	11.58	3	11.65	11.70	1	4,973	0.02%
2020/06/24	5	11.76	5	11.72	11.70	0	4,964	0.00%
2020/06/23	3	11.95	3	11.80	11.80	0	4,968	0.00%
2020/06/22	12	11.96	2	11.90	11.90	10	5,021	0.20%
2020/06/18	2	11.75	2	12.25	12.35	0	4,862	0.00%
2020/06/17	20	11.85	0	0.00	11.80	20	4,782	0.42%
2020/06/16	0	0.00	2	11.70	11.80	-2	4,799	-0.04%
2020/06/15	2	11.35	0	0.00	11.40	2	4,795	0.04%
2020/06/11	3	11.85	5	11.60	11.70	-2	4,832	-0.04%
2020/06/10	0	0.00	2	12.10	11.90	-2	4,818	-0.04%
2020/06/09	2	12.10	2	12.10	12.10	0	4,890	0.00%
2020/06/08	2	12.25	0	0.00	12.20	2	4,926	0.04%
2020/06/05	0	0.00	2	12.35	12.30	-2	4,906	-0.04%
2020/06/04	2	12.00	0	0.00	12.05	2	4,873	0.04%
2020/05/29	0	0.00	0.2	11.80	11.85	-0.2	4,863	0.00%
2020/05/28	3	12.10	0	0.00	11.75	3	4,826	0.06%
2020/05/27	0	0.00	35	11.71	11.75	-35	4,777	-0.73%
2020/05/25	1	11.65	1	11.45	11.45	0	4,794	0.00%
2020/05/22	1	11.50	1	11.55	11.55	0	4,804	0.00%
2020/05/21	0	0.00	2	11.55	11.40	-2	4,797	-0.04%
2020/05/18	2	11.25	0	0.00	11.30	2	4,741	0.04%
2020/05/15	2	11.55	0	0.00	11.50	2	4,732	0.04%
2020/05/13	4	12.05	4	12.10	12.10	0	4,681	0.00%
2020/05/12	3	12.20	0	0.00	12.15	3	4,672	0.06%
2020/05/08	13	12.57	30	12.74	12.60	-17	4,567	-0.37%
2020/05/07	3	12.05	4	12.05	12.00	-1	4,307	-0.02%
2020/05/06	4	11.88	2	11.75	11.75	2	4,292	0.05%
2020/04/30	2	12.40	4	12.40	12.35	-2	4,270	-0.05%
2020/04/29	21	12.20	1	12.50	12.25	20	4,229	0.47%
2020/04/28	2	11.90	0	0.00	11.90	2	4,133	0.05%
2020/04/27	3	11.97	3	12.10	12.00	0	4,184	0.00%
2020/04/24	1	11.90	1	12.10	11.90	0	4,223	0.00%
2020/04/23	8	11.91	5	11.99	12.25	3	4,130	0.07%
2020/04/22	3	10.95	3	11.10	11.15	0	3,913	0.00%
2020/04/21	24	11.29	4	10.85	10.85	20	3,895	0.51%
2020/04/20	3	11.40	5	11.46	11.45	-2	3,862	-0.05%
2020/04/17	8	11.73	9	11.67	11.35	-1	3,884	-0.03%
2020/04/16	3	11.05	1	11.05	11.30	2	3,743	0.05%
2020/04/15	1	10.60	0	0.00	10.80	1	3,609	0.03%
2020/03/24	0	0.00	2	8.96	8.91	-2	3,419	-0.06%
2020/03/23	0	0.00	0.2	8.34	8.34	-0.2	3,406	-0.01%
2020/03/18	0	0.00	7	9.10	8.90	-7	3,326	-0.21%
2020/03/16	0	0.00	10	10.30	9.82	-10	3,292	-0.30%
2020/03/13	5	10.05	0	0.00	10.20	5	3,247	0.15%
2020/03/11	0	0.00	10	12.45	12.15	-10	3,241	-0.31%
2020/03/10	10	12.30	0	0.00	12.35	10	3,230	0.31%
2020/03/09	10	13.20	0	0.00	12.35	10	3,264	0.31%
2020/03/06	0	0.00	10	13.20	13.30	-10	3,237	-0.31%
2020/03/05	20	13.50	0	0.00	13.40	20	3,257	0.61%
2020/02/13	10	13.40	0	0.00	13.30	10	3,428	0.29%
2020/02/12	0	0.00	1	13.40	13.40	-1	3,476	-0.03%
2020/02/11	0	0.00	10	13.20	13.20	-10	3,486	-0.29%
2020/02/10	11	13.24	0	0.00	13.15	11	3,529	0.31%
2020/02/05	20	13.55	0	0.00	13.40	20	3,642	0.55%
2020/01/30	12	13.50	0	0.00	13.50	12	3,452	0.35%
2020/01/20	1	15.00	0	0.00	14.95	1	3,383	0.03%
2020/01/17	0	0.00	2	15.35	15.35	-2	3,311	-0.06%
2020/01/16	0	0.00	2	15.30	15.20	-2	3,301	-0.06%
2020/01/15	1	15.20	0	0.00	15.15	1	3,290	0.03%
2020/01/14	2	15.00	4	15.06	15.00	-2	3,276	-0.06%
2020/01/10	0	0.00	2	15.10	14.85	-2	3,281	-0.06%
2020/01/09	2	14.70	0	0.00	14.75	2	3,267	0.06%
2020/01/08	10	14.50	0	0.00	14.75	10	3,299	0.30%
2020/01/07	4	14.64	0	0.00	14.60	4	3,265	0.12%
2020/01/03	23	15.09	3	15.15	15.00	20	3,601	0.56%
2020/01/02	4	15.53	0	0.00	15.25	4	3,583	0.11%
2019/12/31	2	14.85	2	15.05	14.85	0	3,471	0.00%
2019/12/26	2	15.10	0	0.00	15.10	2	3,525	0.06%
2019/12/24	6	15.32	1	15.25	15.30	5	3,692	0.14%
2019/12/20	1	15.30	2	15.30	15.20	-1	3,719	-0.03%
2019/12/19	2	14.90	0	0.00	14.95	2	3,789	0.05%
2019/12/17	2	15.10	0	0.00	15.10	2	3,949	0.05%
2019/12/16	0	0.00	2	15.05	15.10	-2	3,997	-0.05%
2019/12/13	2	14.70	0	0.00	14.60	2	4,080	0.05%
2019/12/12	0	0.00	2	15.00	14.80	-2	4,131	-0.05%
2019/12/11	2	14.75	0	0.00	14.80	2	4,231	0.05%
2019/12/10	5	15.15	0	0.00	15.10	5	4,584	0.11%
2019/12/06	2	15.20	0	0.00	15.20	2	4,706	0.04%
2019/11/26	0	0.00	0.2	15.65	15.75	-0.2	5,583	0.00%
2019/11/22	1	15.85	0	0.00	15.85	1	5,919	0.02%
2019/11/20	2	15.80	0	0.00	15.90	2	6,359	0.03%
2019/11/19	2	16.05	0	0.00	16.00	2	6,519	0.03%
2019/11/18	2	15.80	0	0.00	15.75	2	6,606	0.03%
2019/11/15	1	15.00	0	0.00	15.30	1	6,786	0.01%
2019/11/13	0	0.00	2	15.10	15.10	-2	7,387	-0.03%
2019/11/11	4	14.70	0	0.00	14.55	4	7,736	0.05%
2019/11/06	1	15.40	15	15.20	15.25	-14	8,107	-0.17%
2019/10/25	0	0.00	0.2	16.45	16.50	-0.2	8,429	0.00%
2019/10/23	0	0.00	1	16.20	16.15	-1	8,615	-0.01%
2019/10/21	0	0.00	2	16.10	16.05	-2	8,711	-0.02%
2019/10/09	5	16.15	6	16.75	16.00	-1	8,838	-0.01%
2019/10/08	6	17.40	5	17.40	17.30	1	8,714	0.01%
2019/10/07	0	0.00	3	17.60	17.45	-3	8,875	-0.03%
2019/10/03	0	0.00	3	17.80	17.80	-3	9,111	-0.03%
2019/10/01	4	17.45	0	0.00	17.35	4	9,072	0.04%
2019/09/27	2	17.50	0	0.00	17.40	2	9,028	0.02%
2019/09/26	3	18.35	0	0.00	18.00	3	8,932	0.03%
2019/09/25	1	18.30	1	18.25	18.15	0	8,918	0.00%
2019/09/24	1	18.60	0	0.00	18.30	1	8,980	0.01%
2019/09/23	10	18.25	12	18.43	18.75	-2	8,829	-0.02%
2019/09/19	2	18.50	1	18.65	18.45	1	8,677	0.01%
2019/09/18	5	18.84	7	18.76	18.55	-2	8,635	-0.02%
2019/09/17	1	18.30	0	0.00	18.65	1	8,533	0.01%
2019/09/16	10	18.55	2	18.25	18.20	8	8,473	0.09%
2019/09/12	17	18.89	25	18.80	18.65	-8	8,453	-0.09%
2019/09/10	2	18.30	4	18.50	18.00	-2	8,001	-0.02%
2019/09/09	0	0.00	8	18.30	18.40	-8	7,886	-0.10%
2019/09/06	4	18.15	4	18.15	18.30	0	7,857	0.00%
2019/09/05	12	18.21	0	0.00	18.20	12	7,801	0.15%
2019/09/02	19	18.25	10	18.35	18.35	9	7,654	0.12%
2019/08/30	26	18.91	0	0.00	18.55	26	7,474	0.35%
2019/08/29	1	19.00	31	18.64	19.00	-30	7,108	-0.42%
2019/08/28	0	0.00	3	17.90	17.75	-3	6,666	-0.05%
2019/08/27	3	18.50	0.2	18.25	18.30	2.8	6,461	0.04%
2019/08/26	3	17.97	0	0.00	18.20	3	6,306	0.05%
2019/08/22	0	0.00	1	18.15	18.15	-1	5,847	-0.02%
2019/08/20	13	17.78	3	17.77	17.65	10	5,477	0.18%
2019/08/19	26	17.77	4.7	17.82	17.80	21.3	5,252	0.41%
2019/08/16	0	0.00	3	17.12	16.95	-3	4,986	-0.06%
2019/08/15	10	16.90	1	16.90	17.00	9	4,869	0.18%
2019/08/14	2	16.80	1	16.85	16.85	1	4,660	0.02%
2019/08/13	3	16.40	0	0.00	16.50	3	4,530	0.07%
2019/08/12	6	16.40	0	0.00	16.25	6	4,451	0.13%
2019/08/06	0	0.00	3	15.20	15.25	-3	4,157	-0.07%
2019/08/05	3	16.40	17	16.05	15.55	-14	4,153	-0.34%
2019/08/02	0	0.00	3	15.90	15.90	-3	4,055	-0.07%
2019/07/30	0	0.00	7	16.04	15.60	-7	3,978	-0.18%
2019/07/29	4	16.10	11	16.00	16.10	-7	3,930	-0.18%
2019/07/26	3	15.90	0	0.00	15.90	3	3,855	0.08%
2019/07/25	4	15.96	20	16.00	15.70	-16	3,794	-0.42%
2019/07/23	0	0.00	2	15.75	15.35	-2	3,598	-0.06%
2019/07/19	7	15.53	0.8	15.50	15.60	6.2	3,657	0.17%
2019/07/17	0	0.00	16	15.44	15.35	-16	3,608	-0.44%
2019/07/15	22	15.91	6	15.98	15.55	16	3,692	0.43%
2019/07/12	2	15.45	40	15.50	15.50	-38	3,659	-1.04%
2019/07/11	5	15.35	6	15.08	15.35	-1	3,594	-0.03%
2019/07/10	0	0.00	10	15.01	14.85	-10	3,475	-0.29%
2019/07/09	6	14.98	5	14.72	14.90	1	3,498	0.03%
2019/07/08	0	0.00	4	14.50	14.45	-4	3,582	-0.11%
2019/07/05	5	14.40	5	14.30	14.40	0	3,769	0.00%
2019/07/01	10	14.80	0.7	14.80	14.90	9.3	4,471	0.21%
2019/06/21	0	0.00	3	14.80	14.40	-3	5,351	-0.06%
2019/06/20	13	14.95	0	0.00	14.90	13	5,540	0.23%
2019/06/14	20	14.38	0	0.00	14.25	20	5,570	0.36%
2019/06/10	0	0.00	0.7	14.70	14.80	-0.7	6,101	-0.01%
2019/05/28	1	14.35	1	14.45	14.40	0	6,444	0.00%
2019/05/23	1	14.10	1	14.60	13.85	0	6,603	0.00%
2019/05/16	0	0.00	1	14.15	13.90	-1	6,467	-0.02%
2019/05/13	0	0.00	1	14.60	13.70	-1	6,587	-0.02%
2019/05/10	21	14.27	1	15.10	14.15	20	6,535	0.31%
2019/05/09	1	14.80	0	0.00	14.90	1	6,436	0.02%
2019/05/08	0	0.00	2	15.50	15.25	-2	6,385	-0.03%
2019/05/07	2	15.25	2	15.55	15.45	0	6,383	0.00%
2019/05/06	0	0.00	1	15.60	15.45	-1	6,377	-0.02%
2019/05/03	0	0.00	1	15.90	15.95	-1	6,356	-0.02%
2019/05/02	0	0.00	5	15.80	15.70	-5	6,340	-0.08%
2019/04/30	1	15.75	0	0.00	16.00	1	6,338	0.02%
2019/04/29	0	0.00	8	15.51	15.60	-8	6,337	-0.13%
2019/04/26	0	0.00	4	15.80	15.85	-4	6,292	-0.06%
2019/04/25	12	15.97	0	0.00	16.00	12	6,249	0.19%
2019/04/24	1	16.70	0	0.00	16.50	1	6,127	0.02%
2019/04/23	2	17.05	2	16.90	16.80	0	6,085	0.00%
2019/04/22	5	17.10	0	0.00	17.05	5	6,054	0.08%
2019/04/19	0	0.00	2	16.55	16.65	-2	5,979	-0.03%
2019/04/15	0	0.00	1	16.35	16.30	-1	5,664	-0.02%
2019/04/12	1	15.85	6	16.34	15.85	-5	5,538	-0.09%
2019/04/11	17	17.06	0	0.00	17.10	17	5,264	0.32%
2019/04/10	6	17.37	3	17.47	17.50	3	5,064	0.06%
2019/04/09	14	17.03	14	17.34	17.05	0	4,794	0.00%
2019/04/08	16	16.18	3	16.37	16.50	13	4,518	0.29%
2019/04/01	0	0.00	1	15.90	15.80	-1	4,216	-0.02%
2019/03/29	3	16.43	3	16.50	15.90	0	4,027	0.00%
2019/03/28	6	16.33	0	0.00	16.20	6	3,821	0.16%
2019/03/27	0	0.00	1	15.90	15.90	-1	3,668	-0.03%
2019/03/26	1	16.10	1	16.05	16.10	0	3,533	0.00%
2019/03/25	3	15.10	0	0.00	15.05	3	3,254	0.09%
2019/03/18	11	15.05	5	14.70	14.90	6	2,952	0.20%
2019/03/15	4	15.28	1	15.10	14.95	3	2,834	0.11%
2019/03/14	0	0.00	2	14.30	14.65	-2	2,557	-0.08%
2019/03/13	2	14.40	1	14.30	14.25	1	2,503	0.04%
2019/03/12	1	15.15	202	14.54	14.55	-201	2,503	-8.03%	大賣/鉅額交易
2019/03/11	134	13.95	0	0.00	13.90	134	2,460	5.45%	大買/鉅額交易
2019/03/08	66	13.38	0	0.00	13.60	66	2,421	2.73%
2019/02/27	10	14.50	200	14.27	14.20	-190	2,530	-7.51%	大賣/鉅額交易
2019/02/26	27	14.38	0	0.00	14.10	27	2,496	1.08%
2019/02/18	5	13.70	0	0.00	13.60	5	2,382	0.21%
2019/02/15	125	13.98	60	14.00	14.00	65	2,337	2.78%	大買/
2019/02/14	25	13.54	0	0.00	13.60	25	2,240	1.12%
2019/02/13	100	13.78	0	0.00	13.70	100	2,261	4.42%
2019/02/12	0	0.00	150	13.02	13.60	-150	2,123	-7.06%	大賣/鉅額交易
2019/01/30	60	12.12	0	0.00	12.10	60	2,040	2.94%
2019/01/28	0	0.00	10	12.35	12.25	-10	2,285	-0.44%
2019/01/24	100	12.07	0	0.00	11.95	100	2,323	4.30%
2019/01/09	0	0.00	0.4	12.10	12.15	-0.4	3,488	-0.01%
2018/12/10	10	12.30	0	0.00	12.20	10	6,097	0.16%
2018/11/19	0	0.00	2	7.64	7.63	-2	5,854	-0.03%
2018/11/14	0	0.00	5	7.79	7.80	-5	5,836	-0.09%
2018/11/13	0	0.00	2	7.62	7.62	-2	5,840	-0.03%
2018/11/09	5	7.67	10	7.74	7.61	-5	5,897	-0.08%
2018/11/08	10	7.97	10	7.80	7.80	0	5,924	0.00%
2018/11/07	10	7.90	10	7.84	7.90	0	5,917	0.00%
2018/11/06	5	8.12	0	0.00	7.90	5	5,979	0.08%
2018/11/02	5	7.24	5	7.27	7.13	0	5,968	0.00%
2018/11/01	5	7.12	5	7.22	7.10	0	6,125	0.00%
2018/10/31	5	7.03	0	0.00	7.00	5	6,138	0.08%
2018/10/22	2	7.86	5	7.86	7.85	-3	5,980	-0.05%
2018/10/05	0	0.00	1	10.20	10.70	-1	6,270	-0.02%
2018/10/04	6	11.43	4	11.60	11.30	2	6,077	0.03%
2018/10/03	4	12.25	0	0.00	12.00	4	5,960	0.07%
2018/10/02	0	0.00	2	12.15	12.50	-2	5,819	-0.03%
2018/10/01	1	11.55	1	11.70	11.50	0	5,625	0.00%
2018/09/27	1	11.60	0	0.00	11.40	1	5,304	0.02%
2018/09/25	0	0.00	1	10.45	10.30	-1	4,541	-0.02%
2018/09/18	0	0.00	5	10.30	10.00	-5	4,610	-0.11%
2018/09/17	5	10.54	0	0.00	10.45	5	4,633	0.11%
2018/09/06	0	0.00	2	9.94	9.98	-2	4,722	-0.04%
2018/09/05	0	0.00	2	9.61	9.67	-2	4,828	-0.04%
2018/09/03	0	0.00	4	10.10	10.10	-4	4,980	-0.08%
2018/08/31	4	10.35	0	0.00	10.35	4	5,074	0.08%
2018/08/30	0	0.00	5	10.35	10.30	-5	5,245	-0.10%
2018/08/29	5	10.35	7	10.21	10.20	-2	5,333	-0.04%
2018/08/28	7	10.44	0	0.00	10.35	7	5,480	0.13%
2018/08/22	1	10.10	0	0.00	10.40	1	6,594	0.02%
2018/08/17	0	0.00	4	10.35	10.25	-4	6,617	-0.06%
2018/08/16	4	10.45	9	10.56	10.50	-5	6,584	-0.08%
2018/08/15	4	10.35	0	0.00	10.20	4	6,551	0.06%
2018/08/13	10	10.70	0	0.00	10.45	10	6,475	0.15%
2018/08/09	0	0.00	4	11.00	10.95	-4	6,358	-0.06%
2018/08/08	0	0.00	1	11.15	11.05	-1	6,357	-0.02%
2018/08/01	0	0.00	1	10.40	10.30	-1	5,936	-0.02%
2018/07/27	0	0.00	1	10.30	10.45	-1	5,895	-0.02%
2018/07/18	0	0.00	2	11.00	11.05	-2	5,578	-0.04%
2018/07/17	1	11.90	2	11.63	11.65	-1	5,430	-0.02%
2018/07/16	2	11.80	11	11.85	11.90	-9	5,096	-0.18%
2018/07/13	2	11.15	0	0.00	10.85	2	4,651	0.04%
2018/07/12	2	10.78	0	0.00	10.80	2	4,529	0.04%
2018/07/11	1	10.80	2	10.75	10.80	-1	4,484	-0.02%
2018/07/10	1	10.95	3	10.90	10.80	-2	4,425	-0.05%
2018/07/09	0	0.00	5	10.67	10.80	-5	4,279	-0.12%
2018/06/29	0	0.00	5	10.20	10.15	-5	3,924	-0.13%
2018/06/28	5	10.05	0	0.00	9.96	5	3,853	0.13%
2018/06/25	3	10.55	4	10.50	10.35	-1	3,702	-0.03%
2018/06/22	4	10.40	3.6	10.25	10.35	0.4	3,560	0.01%
2018/06/14	0	0.00	100	9.70	9.72	-100	3,376	-2.96%
2018/06/11	0	0.00	1	9.75	9.90	-1	3,108	-0.03%
2018/06/08	2	10.15	0	0.00	10.10	2	2,953	0.07%
2018/06/07	3	11.35	2	10.60	10.60	1	2,794	0.04%
2018/06/06	2	10.40	0	0.00	10.40	2	2,613	0.08%
2018/06/05	0	0.00	34	10.93	10.70	-34	2,513	-1.35%
2018/06/04	6	10.65	21	10.73	11.15	-15	2,354	-0.64%
2018/06/01	10	10.40	250	10.13	10.25	-240	2,057	-11.67%	大賣/鉅額交易
2018/05/31	14	10.28	32	10.50	10.50	-18	1,723	-1.04%
2018/05/30	110	9.49	11	9.03	9.55	99	1,379	7.18%	大買/
2018/05/29	10	8.02	0	0.00	8.69	10	1,125	0.89%
2018/04/24	0	0.00	1	8.36	8.20	-1	1,019	-0.10%
2018/04/23	0	0.00	1	8.55	8.46	-1	1,015	-0.10%
2018/04/16	0	0.00	0.9	8.70	8.75	-0.9	1,047	-0.08%
2018/04/11	40	8.85	1	9.01	8.94	39	1,068	3.65%
2018/03/26	50	8.70	0	0.00	8.70	50	1,073	4.66%
2018/03/23	0	0.00	10	8.74	8.70	-10	1,090	-0.92%
2018/03/21	5	9.14	0	0.00	9.10	5	1,103	0.45%
2018/03/14	19	8.84	0	0.00	8.88	19	1,071	1.77%
2018/03/13	50	8.90	0	0.00	8.90	50	1,080	4.63%
2018/03/09	50	8.90	0	0.00	8.92	50	1,099	4.55%
2018/03/01	3	8.81	0	0.00	8.83	3	1,597	0.19%
2018/02/09	8	8.01	0	0.00	8.04	8	2,269	0.35%
2018/01/30	1	9.15	0	0.00	9.17	1	2,225	0.04%
2018/01/29	1	9.17	0	0.00	9.20	1	2,228	0.04%
2018/01/25	4	9.32	0.2	9.24	9.30	3.8	2,244	0.17%
2018/01/24	0	0.00	2	9.17	9.24	-2	2,274	-0.09%
2018/01/23	5	9.16	0	0.00	9.14	5	2,276	0.22%
2018/01/16	0	0.00	0.7	9.12	9.18	-0.7	2,276	-0.03%
2018/01/15	0	0.00	0	9.12	9.18	0	2,269	0.00%
2018/01/05	1	9.43	4	9.40	9.39	-3	2,207	-0.14%
2018/01/04	0	0.00	2	9.49	9.43	-2	2,199	-0.09%
2018/01/03	3	9.43	0	0.00	9.37	3	2,195	0.14%