華泰 (2329)-大昌券商分點個股進出

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
64.7
漲跌
▲1.8
漲幅
+2.86%
成交量
12,107張
產業
上市半導體類股
617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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	8	64.46	28	64.76	64.70	-20	34,831	-0.06%
2024/04/26	18	63.16	13	63.37	62.90	5	36,360	0.01%
2024/04/25	32	61.23	45	62.64	62.60	-13	37,672	-0.03%
2024/04/24	9	62.60	121	62.22	62.50	-112	38,074	-0.29%	大賣/鉅額交易
2024/04/23	23.1	59.39	19	59.52	60.10	4.1	38,862	0.01%
2024/04/22	159.1	61.31	72	61.87	58.40	87.1	39,794	0.22%	大買/
2024/04/19	16	65.25	18	65.76	64.60	-2	39,505	-0.01%
2024/04/18	39.2	68.17	34	68.52	67.60	5.2	39,578	0.01%
2024/04/17	64	67.04	116.5	68.44	70.10	-52.5	39,749	-0.13%	大賣/
2024/04/16	13.3	64.83	37	66.30	63.80	-23.7	39,760	-0.06%
2024/04/15	39	68.46	29	68.50	68.70	10	39,849	0.03%
2024/04/12	31.2	68.51	9	68.08	67.70	22.2	39,702	0.06%
2024/04/11	66.5	69.90	56.5	69.83	69.20	10	39,507	0.03%
2024/04/10	34	68.41	298.1	67.46	69.70	-264.1	38,744	-0.68%	大賣/鉅額交易
2024/04/09	122	65.26	7	65.01	64.80	115	37,946	0.30%	大買/鉅額交易
2024/04/08	31	65.97	121	66.59	66.30	-90	37,819	-0.24%	大賣/
2024/04/03	68	65.17	65	65.85	65.20	3	37,746	0.01%
2024/04/02	95	65.75	5	65.94	65.50	90	37,755	0.24%
2024/04/01	34	66.52	104	66.77	66.10	-70	37,832	-0.19%	大賣/
2024/03/29	13	65.37	51	65.96	65.60	-38	37,807	-0.10%
2024/03/28	124	65.97	4	65.90	65.40	120	37,812	0.32%	大買/鉅額交易
2024/03/27	16	66.36	18	66.61	66.40	-2	37,778	-0.01%
2024/03/26	13.2	66.36	28	66.16	65.90	-14.8	37,839	-0.04%
2024/03/25	152.5	68.31	4	68.73	68.20	148.5	37,583	0.40%	大買/鉅額交易
2024/03/22	26	69.66	25	69.17	68.70	1	37,745	0.00%
2024/03/21	16	69.46	9	69.78	68.60	7	37,517	0.02%
2024/03/20	20	69.07	19	69.38	69.20	1	37,717	0.00%
2024/03/19	43	68.92	33	69.03	68.60	10	37,982	0.03%
2024/03/18	99	67.56	122	68.46	71.00	-23	37,687	-0.06%	大賣/
2024/03/15	22	65.40	15	65.40	65.00	7	37,075	0.02%
2024/03/14	10	65.46	10	65.46	64.90	0	37,195	0.00%
2024/03/13	8	66.86	5	67.26	66.20	3	37,689	0.01%
2024/03/12	10.8	68.07	7	68.10	67.80	3.8	37,976	0.01%
2024/03/11	19	68.33	16	68.41	68.00	3	38,606	0.01%
2024/03/08	38	69.12	30	68.82	67.30	8	39,814	0.02%
2024/03/07	20	69.13	118	70.88	68.30	-98	41,145	-0.24%	大賣/
2024/03/06	114.2	70.70	16	70.88	70.10	98.2	42,862	0.23%	大買/
2024/03/05	22.1	71.94	58	72.47	71.40	-35.9	45,935	-0.08%
2024/03/04	57	71.62	24	72.58	71.00	33	47,851	0.07%
2024/03/01	49	72.23	61	71.90	71.40	-12	49,003	-0.02%
2024/02/29	64	73.16	30	73.07	72.40	34	48,764	0.07%
2024/02/27	28	72.60	47	71.99	71.90	-19	48,072	-0.04%
2024/02/26	80	75.01	44	75.11	74.20	36	47,394	0.08%
2024/02/23	162.4	81.44	137.1	80.58	77.10	25.3	46,942	0.05%	大買/大賣/
2024/02/22	163	84.16	242	84.18	82.80	-79	44,967	-0.18%	大買/大賣/
2024/02/21	57.3	78.64	126	79.23	81.60	-68.7	42,907	-0.16%	大賣/
2024/02/20	93	75.78	59.1	74.82	74.20	33.9	41,744	0.08%
2024/02/19	62	73.36	41.6	73.92	74.90	20.4	42,514	0.05%
2024/02/16	61	74.34	51	75.76	77.40	10	41,516	0.02%
2024/02/15	15	68.69	61	68.76	70.40	-46	41,053	-0.11%
2024/02/05	30.1	64.55	14.2	64.88	64.00	15.9	40,532	0.04%
2024/02/02	39	64.96	17	65.26	64.60	22	40,662	0.05%
2024/02/01	11.1	64.40	17	64.35	64.10	-5.9	41,656	-0.01%
2024/01/31	8	63.35	14	63.62	63.70	-6	43,155	-0.01%
2024/01/30	110	62.58	100	62.14	63.50	10	42,833	0.02%	大買/
2024/01/29	5	60.34	15	60.55	61.20	-10	42,493	-0.02%
2024/01/26	14.1	62.07	31.1	60.93	60.50	-17.1	42,731	-0.04%
2024/01/25	20	62.83	14.4	62.83	63.20	5.6	42,491	0.01%
2024/01/24	23.1	63.01	89	63.10	62.70	-66	42,048	-0.16%
2024/01/23	72.2	63.04	65	63.05	62.70	7.2	41,855	0.02%
2024/01/22	116.4	64.65	120.2	64.51	64.40	-3.9	41,336	-0.01%	大買/大賣/
2024/01/19	193.1	62.22	242	62.36	62.20	-49	39,919	-0.12%	大買/大賣/
2024/01/18	87.2	59.09	76	59.57	58.90	11.2	38,710	0.03%
2024/01/17	105.2	60.34	102	60.75	59.80	3.2	38,324	0.01%	大買/大賣/
2024/01/16	103.1	60.58	73	60.32	60.30	30.1	37,521	0.08%	大買/
2024/01/15	35.1	57.52	37	58.03	57.90	-1.9	36,513	-0.01%
2024/01/12	41	57.10	35	57.26	57.40	6	36,359	0.02%
2024/01/11	48.5	56.83	155	56.82	57.50	-106.5	35,996	-0.30%	大賣/鉅額交易
2024/01/10	27	55.67	104	55.52	55.70	-77	35,326	-0.22%	大賣/
2024/01/09	11	53.47	15	54.17	53.50	-4	34,873	-0.01%
2024/01/08	11	53.78	0	0.00	53.00	11	34,613	0.03%
2024/01/05	8	53.76	15	54.02	54.20	-7	34,721	-0.02%
2024/01/04	3	53.40	0	0.00	52.50	3	34,824	0.01%
2024/01/03	1.1	53.21	1	53.30	53.30	0.1	35,051	0.00%
2024/01/02	3	53.77	2	54.00	54.00	1	35,501	0.00%
2023/12/29	10	54.20	0	0.00	54.50	10	35,582	0.03%
2023/12/28	4	54.45	14	54.31	54.20	-10	35,657	-0.03%
2023/12/27	30	54.94	6	55.02	54.70	24	35,887	0.07%
2023/12/26	3	55.53	3	55.37	55.60	0	36,254	0.00%
2023/12/25	6	55.47	0	0.00	55.10	6	36,387	0.02%
2023/12/22	29	55.36	11	55.78	55.20	18	36,387	0.05%
2023/12/21	15	55.28	24	55.50	55.20	-9	36,415	-0.02%
2023/12/20	13	56.55	8	56.65	56.60	5	36,337	0.01%
2023/12/19	42	56.30	50	56.57	56.40	-8	36,401	-0.02%
2023/12/18	13	58.06	6	58.33	57.60	7	36,228	0.02%
2023/12/15	86	59.69	40.4	59.83	58.50	45.6	36,250	0.13%
2023/12/14	85	61.17	73	62.59	60.60	12	35,925	0.03%
2023/12/13	16	61.16	10	60.87	61.60	6	35,431	0.02%
2023/12/12	53	60.48	14	61.11	60.20	39	35,312	0.11%
2023/12/11	18	60.59	40	61.49	60.50	-22	35,038	-0.06%
2023/12/08	15.1	61.11	14	61.23	60.60	1.1	34,812	0.00%
2023/12/07	51	61.35	41	62.36	61.50	10	34,263	0.03%
2023/12/06	109	63.50	11	62.53	62.30	98	33,966	0.29%	大買/
2023/12/05	138	63.84	119	63.63	63.70	19	33,394	0.06%	大買/大賣/
2023/12/04	181	65.62	130.3	65.44	64.90	50.7	32,104	0.16%	大買/大賣/
2023/12/01	161	61.83	96	61.70	64.00	65	30,362	0.21%	大買/
2023/11/30	198.3	59.02	186	59.43	59.30	12.3	28,309	0.04%	大買/大賣/
2023/11/29	72	55.83	395	56.46	58.30	-323	25,051	-1.29%	大賣/鉅額交易
2023/11/28	63	50.95	150	51.80	53.00	-87	23,339	-0.37%	大賣/
2023/11/27	27	48.35	47.1	48.51	48.25	-20.1	22,453	-0.09%
2023/11/24	5	47.91	5	47.87	47.80	0	22,408	0.00%
2023/11/22	14	48.64	12	49.05	49.10	2	23,064	0.01%
2023/11/21	19	49.53	15	49.50	48.85	4	23,155	0.02%
2023/11/20	2	48.83	4.3	49.00	49.05	-2.3	23,552	-0.01%
2023/11/17	54	48.30	45	48.41	48.60	9	23,882	0.04%
2023/11/16	48.2	49.87	44.1	50.30	47.60	4.1	23,936	0.02%
2023/11/15	37	49.81	32.1	49.27	48.90	5	22,601	0.02%
2023/11/14	16	48.55	26	48.59	48.40	-10	23,267	-0.04%
2023/11/13	24	47.58	28	47.54	47.80	-4	23,355	-0.02%
2023/11/10	44	46.64	29.4	46.71	47.10	14.6	23,826	0.06%
2023/11/09	79.4	47.42	69	46.96	46.40	10.4	23,355	0.04%
2023/11/08	78	47.54	103.4	48.13	49.00	-25.4	21,885	-0.12%	大賣/
2023/11/07	3	44.50	11	44.54	44.55	-8	20,088	-0.04%
2023/11/06	12	44.29	20	44.47	44.35	-8	20,325	-0.04%
2023/11/03	19	44.36	30	44.74	44.15	-11	20,374	-0.05%
2023/11/02	17	43.57	22	43.43	43.55	-5	20,298	-0.02%
2023/11/01	3	41.72	16	41.85	42.05	-13	20,381	-0.06%
2023/10/31	22	42.43	7	42.44	41.40	15	20,638	0.07%
2023/10/30	1	43.25	22	43.13	43.15	-21	20,820	-0.10%
2023/10/27	20	43.22	10	43.01	42.60	10	21,039	0.05%
2023/10/26	24	43.49	21	42.93	43.40	3	23,202	0.01%
2023/10/25	4.1	42.97	4	43.01	42.50	0.1	25,412	0.00%
2023/10/24	7	42.79	10	43.06	43.40	-3	26,472	-0.01%
2023/10/23	1	42.40	3	42.48	42.25	-2	28,862	-0.01%
2023/10/20	9	41.54	9	41.57	41.65	0	29,178	0.00%
2023/10/19	8	41.29	7	41.32	41.35	1	30,498	0.00%
2023/10/18	8	41.64	1	41.60	41.40	7	31,343	0.02%
2023/10/17	4	43.08	7	43.29	42.55	-3	31,695	-0.01%
2023/10/16	3	42.13	64	41.79	42.60	-61	32,822	-0.19%
2023/10/13	76	43.41	10	44.16	43.30	66	34,618	0.19%
2023/10/12	6	44.33	12	44.33	44.20	-6	35,274	-0.02%
2023/10/11	4	43.73	9	44.13	43.50	-5	35,856	-0.01%
2023/10/06	37	44.39	27	44.18	43.70	10	36,649	0.03%
2023/10/05	8	43.49	8.4	43.64	43.20	-0.4	36,354	0.00%
2023/10/04	6	42.73	2	42.88	43.00	4	36,541	0.01%
2023/10/03	14	43.89	18	43.92	43.70	-4	36,799	-0.01%
2023/10/02	37	43.67	41	43.40	43.65	-4	36,713	-0.01%
2023/09/28	12	42.12	21	42.01	42.00	-9	36,905	-0.02%
2023/09/27	2	40.85	23	40.94	41.30	-21	37,408	-0.06%
2023/09/26	15	41.67	4	41.99	41.00	11	37,954	0.03%
2023/09/25	2	41.75	1	41.35	41.55	1	38,175	0.00%
2023/09/22	12	40.98	3	41.33	41.75	9	38,225	0.02%
2023/09/21	2	41.05	4	40.64	40.75	-2	38,127	-0.01%
2023/09/20	9	42.28	4	42.40	41.40	5	38,057	0.01%
2023/09/19	8	41.82	13	41.77	41.55	-5	37,914	-0.01%
2023/09/18	7	41.69	8	41.79	41.65	-1	37,833	0.00%
2023/09/15	19	42.40	14	42.38	42.80	5	37,744	0.01%
2023/09/14	2	42.43	9	42.61	42.45	-7	37,609	-0.02%
2023/09/13	13	41.42	10	42.13	41.75	3	37,516	0.01%
2023/09/12	14.1	42.12	12	42.53	41.80	2.1	37,445	0.01%
2023/09/11	31	42.56	31	42.27	42.45	0	37,416	0.00%
2023/09/08	19	44.89	9	44.74	44.25	10	37,217	0.03%
2023/09/07	7	45.44	4	45.86	45.90	3	37,063	0.01%
2023/09/06	7	45.56	25	45.55	45.35	-18	36,937	-0.05%
2023/09/05	6	44.99	15	45.01	45.05	-9	36,983	-0.02%
2023/09/04	23	44.33	16	44.26	44.25	7	36,919	0.02%
2023/09/01	58	45.97	26	45.67	45.00	32	36,767	0.09%
2023/08/31	53	46.41	57	46.65	47.30	-4	36,176	-0.01%
2023/08/30	20	45.28	32	45.33	44.90	-12	35,617	-0.03%
2023/08/29	108	44.83	88	44.26	44.25	20	35,377	0.06%	大買/
2023/08/28	30.1	43.61	27	43.64	43.35	3.1	35,034	0.01%
2023/08/25	40	45.48	29	45.49	44.85	11	34,620	0.03%
2023/08/24	46	46.94	25	47.56	45.85	21	34,453	0.06%
2023/08/23	32.2	45.69	158	46.01	45.95	-125.8	33,826	-0.37%	大賣/鉅額交易
2023/08/22	162	47.76	28	47.31	46.65	134	33,226	0.40%	大買/鉅額交易
2023/08/21	41.2	46.87	38	46.57	46.20	3.2	32,652	0.01%
2023/08/18	477.1	49.72	268	48.44	47.40	209.1	32,034	0.65%	大買/大賣/鉅額交易
2023/08/17	293	47.92	181	48.18	48.05	112	30,405	0.37%	大買/大賣/鉅額交易
2023/08/16	84	48.25	74	48.44	48.90	10	29,604	0.03%
2023/08/15	3	46.55	12	45.99	46.80	-9	28,593	-0.03%
2023/08/14	6	45.85	24	45.03	45.25	-18	28,431	-0.06%
2023/08/11	1	45.65	17	44.89	45.40	-16	28,255	-0.06%
2023/08/10	11	44.31	9	44.66	43.80	2	28,089	0.01%
2023/08/09	9	48.11	5	48.42	48.10	4	27,736	0.01%
2023/08/08	15	50.27	28.1	49.66	50.60	-13.1	27,426	-0.05%
2023/08/07	8	47.94	13	48.05	49.15	-5	27,056	-0.02%
2023/08/04	7	45.69	11	45.09	47.00	-4	26,718	-0.01%
2023/08/02	15	43.48	28	42.62	43.20	-13	26,388	-0.05%
2023/08/01	46	45.55	6	45.48	45.60	40	26,018	0.15%
2023/07/31	163	49.07	148	47.38	44.95	15	25,697	0.06%	大買/大賣/
2023/07/28	156.1	46.09	134	47.11	48.20	22.1	23,253	0.10%	大買/大賣/
2023/07/27	15	43.24	40	43.01	43.85	-25	20,763	-0.12%
2023/07/26	88	40.83	89	40.73	39.90	-1	19,539	-0.01%
2023/07/25	4	38.99	2	38.30	39.05	2	16,965	0.01%
2023/07/24	68	34.61	102	34.73	35.50	-34	16,570	-0.21%	大賣/
2023/07/21	29	31.79	75	31.89	32.30	-46	15,148	-0.30%
2023/07/20	19	30.97	25	30.77	30.70	-6	14,276	-0.04%
2023/07/19	85	31.19	37	31.44	30.80	48	13,783	0.35%
2023/07/18	280	32.61	249.4	33.14	33.25	30.6	12,585	0.24%	大買/大賣/
2023/07/17	16	29.80	25.3	29.69	30.25	-9.3	10,657	-0.09%
2023/07/14	41	29.51	33	29.70	30.45	8	9,851	0.08%
2023/07/13	41.3	29.55	29	29.40	29.00	12.3	9,083	0.14%
2023/07/12	11	27.84	5	28.02	28.10	6	8,336	0.07%
2023/07/11	19	27.87	16	28.04	28.00	3	8,194	0.04%
2023/07/10	12	27.50	27	27.83	27.65	-15	8,027	-0.19%
2023/07/07	21	26.71	18	26.59	26.60	3	8,024	0.04%
2023/07/06	16	27.93	22	28.14	27.50	-6	7,774	-0.08%
2023/07/05	21	27.17	26	27.27	27.55	-5	7,076	-0.07%
2023/07/04	4	25.89	26	25.74	25.90	-22	6,408	-0.34%
2023/07/03	7	24.54	6	24.17	24.30	1	5,833	0.02%
2023/06/30	1	22.50	0	0.00	23.00	1	5,504	0.02%
2023/06/29	5	21.90	2	22.48	22.50	3	5,433	0.06%
2023/06/28	1	22.80	2	22.80	22.80	-1	5,557	-0.02%
2023/06/27	1	22.75	0	0.00	22.75	1	5,579	0.02%
2023/06/19	0	0.00	2	23.30	23.25	-2	5,695	-0.04%
2023/06/16	1	23.45	0	0.00	23.15	1	5,648	0.02%
2023/06/15	4	23.98	0	0.00	23.90	4	5,535	0.07%
2023/06/14	4	24.14	6	24.08	24.20	-2	5,410	-0.04%
2023/06/13	0	0.00	22	23.44	23.30	-22	5,251	-0.42%
2023/06/12	2	23.25	10	23.01	22.95	-8	5,123	-0.16%
2023/06/09	16	23.12	18	23.08	23.00	-2	5,023	-0.04%
2023/06/08	4	22.45	20	22.35	22.50	-16	4,730	-0.34%
2023/06/07	0	0.00	1	22.20	22.05	-1	4,611	-0.02%
2023/06/06	0	0.00	2	21.78	21.90	-2	4,569	-0.04%
2023/06/05	21	21.86	79	21.97	21.65	-58	4,642	-1.25%
2023/06/02	2	21.28	1	21.35	21.10	1	4,455	0.02%
2023/06/01	0	0.00	2	21.30	20.95	-2	4,403	-0.05%
2023/05/31	11	20.95	24	21.18	21.15	-13	4,377	-0.30%
2023/05/30	6	21.15	4	20.79	20.70	2	4,251	0.05%
2023/05/29	13	20.46	15	20.36	20.55	-2	4,031	-0.05%
2023/05/26	4	19.69	2	19.68	19.80	2	3,892	0.05%
2023/05/25	4	19.38	1	19.40	19.40	3	3,911	0.08%
2023/05/24	2	19.40	1	19.55	19.50	1	3,934	0.03%
2023/05/22	0	0.00	2	19.50	19.55	-2	4,008	-0.05%
2023/05/19	2	19.20	1	19.25	19.20	1	4,178	0.02%
2023/05/18	1	19.15	1	19.35	19.25	0	4,240	0.00%
2023/05/16	0	0.00	1	19.00	19.00	-1	4,242	-0.02%
2023/05/15	1	18.70	0	0.00	18.65	1	4,242	0.02%
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%
2023/05/10	1	19.30	1	19.50	19.45	0	4,280	0.00%
2023/05/09	0	0.00	1	19.45	19.40	-1	4,290	-0.02%
2023/05/08	1	19.75	1	19.50	19.50	0	4,326	0.00%
2023/05/05	0	0.00	2	19.53	19.60	-2	4,428	-0.05%
2023/05/03	1	19.40	0	0.00	19.35	1	4,895	0.02%
2023/05/02	15	19.48	0	0.00	19.60	15	4,937	0.30%
2023/04/28	2	19.73	0	0.00	19.55	2	4,937	0.04%
2023/04/27	1	19.55	0	0.00	19.45	1	4,925	0.02%
2023/04/25	7	20.08	2	19.73	19.75	5	4,886	0.10%
2023/04/24	0	0.00	10	20.20	20.20	-10	4,843	-0.21%
2023/04/21	1	20.40	1	20.20	20.30	0	4,835	0.00%
2023/04/20	5	21.02	5	20.93	20.85	0	4,793	0.00%
2023/04/19	8	21.28	0	0.00	21.30	8	4,767	0.17%
2023/04/18	4	21.58	0	0.00	21.50	4	4,745	0.08%
2023/04/17	128	21.61	118	22.12	22.00	10	4,654	0.21%	大買/大賣/
2023/04/14	9	21.27	2	21.45	21.15	7	4,295	0.16%
2023/04/13	5	21.78	4	21.59	21.50	1	4,222	0.02%
2023/04/12	27	21.93	40	21.44	22.35	-13	4,060	-0.32%
2023/04/11	0	0.00	4	20.59	20.50	-4	3,660	-0.11%
2023/04/10	4	20.61	0	0.00	20.50	4	3,655	0.11%
2023/04/07	3	20.80	1	20.70	20.70	2	3,632	0.06%
2023/04/06	3	21.00	11	20.91	21.00	-8	3,597	-0.22%
2023/03/31	5	20.69	7	20.78	20.55	-2	3,551	-0.06%
2023/03/30	6	20.63	6	20.63	20.50	0	3,523	0.00%
2023/03/29	8	20.89	5	20.84	20.65	3	3,476	0.09%
2023/03/28	16	20.57	7	20.60	20.50	9	3,280	0.27%
2023/03/27	6	20.90	49	20.82	20.90	-43	3,200	-1.34%
2023/03/24	14	20.32	5	20.34	20.20	9	3,048	0.30%
2023/03/23	3	19.92	5	20.04	20.10	-2	2,977	-0.07%
2023/03/22	3	19.78	2	19.90	19.75	1	2,936	0.03%
2023/03/21	1	19.75	3	19.87	19.75	-2	2,943	-0.07%
2023/03/20	3	19.63	1	19.80	19.65	2	2,959	0.07%
2023/03/17	1	19.60	2	19.85	19.75	-1	3,004	-0.03%
2023/03/16	6	19.69	0	0.00	19.45	6	3,129	0.19%
2023/03/15	5	19.97	6	20.14	19.85	-1	3,133	-0.03%
2023/03/14	0	20.15	4	20.05	19.95	-4	3,158	-0.13%
2023/03/13	5	20.18	1	20.15	20.15	4	3,213	0.12%
2023/03/10	53	20.30	4	20.21	20.30	49	3,243	1.51%
2023/03/09	2	21.10	3	21.00	20.95	-1	3,258	-0.03%
2023/03/08	24	20.58	15	20.63	21.00	9	3,202	0.28%
2023/03/07	3	20.27	4	20.28	20.35	-1	3,044	-0.03%
2023/03/06	11	20.04	1	20.15	20.00	10	3,009	0.33%
2023/03/03	6	20.08	11	20.16	20.05	-5	2,986	-0.17%
2023/03/02	2	19.83	5	20.00	19.80	-3	2,928	-0.10%
2023/03/01	0	0.00	5	19.88	19.85	-5	3,012	-0.17%
2023/02/24	5	19.89	8	19.93	19.65	-3	2,970	-0.10%
2023/02/23	6	19.60	3	19.82	19.90	3	2,938	0.10%
2023/02/22	3	19.30	4	19.51	19.60	-1	2,966	-0.03%
2023/02/21	1	19.65	0	19.75	19.55	1	2,966	0.03%
2023/02/20	7	19.91	0	0.00	19.90	7	3,043	0.23%
2023/02/17	8	19.83	6	19.91	20.00	2	3,226	0.06%
2023/02/16	3	19.28	13	19.45	19.55	-10	3,076	-0.33%
2023/02/15	1	18.90	0	0.00	19.00	1	3,053	0.03%
2023/02/14	2	19.15	2	19.20	19.05	0	3,063	0.00%
2023/02/13	2	19.03	0	0.00	19.00	2	3,074	0.07%
2023/02/10	2	19.15	14	19.15	19.10	-12	3,088	-0.39%
2023/02/09	1	19.30	7	19.46	19.45	-6	3,080	-0.19%
2023/02/08	2	19.68	0	0.00	19.55	2	3,110	0.06%
2023/02/07	3	19.70	0	0.00	19.65	3	3,118	0.10%
2023/02/06	2	19.48	1	19.60	19.65	1	3,110	0.03%
2023/02/03	16	19.78	3	19.72	19.80	13	3,090	0.42%
2023/02/02	25	19.88	43	19.62	20.10	-18	3,004	-0.60%
2023/02/01	9	18.98	3	19.08	18.85	6	2,602	0.23%
2023/01/31	2	18.70	3	18.73	18.60	-1	2,511	-0.04%
2023/01/30	1	18.10	0	0.00	18.10	1	2,455	0.04%
2023/01/12	1	18.05	0	0.00	18.00	1	2,459	0.04%
2023/01/11	2	18.25	2	18.18	18.25	0	2,461	0.00%
2023/01/09	2	18.15	4	18.31	18.35	-2	2,474	-0.08%
2023/01/05	0	0.00	1	17.85	17.80	-1	2,492	-0.04%
2022/12/30	1	18.00	1	18.00	17.55	0	2,539	0.00%
2022/12/29	2	17.48	1	17.60	17.70	1	2,536	0.04%
2022/12/28	1	17.45	0	0.00	17.40	1	2,548	0.04%
2022/12/23	2	17.55	2	17.65	17.60	0	2,611	0.00%
2022/12/22	0	0.00	2	17.83	17.90	-2	2,618	-0.08%
2022/12/20	2	18.00	0	0.00	17.35	2	2,631	0.08%
2022/12/19	3	18.02	0	0.00	18.05	3	2,641	0.11%
2022/12/16	0	0.00	2	18.20	18.15	-2	2,647	-0.08%
2022/12/15	3	18.45	1	18.40	18.50	2	2,656	0.08%
2022/12/14	0	0.00	2	18.48	18.45	-2	2,659	-0.08%
2022/12/12	1	18.30	0	0.00	18.25	1	2,663	0.04%
2022/12/09	2	19.15	0	0.00	18.55	2	2,660	0.08%
2022/12/08	5	19.25	12	19.12	19.00	-7	2,651	-0.26%
2022/12/07	0	18.45	0	0.00	18.30	0	2,518	0.00%
2022/12/05	11	19.06	3	19.12	19.25	8	2,476	0.32%
2022/12/02	0	0.00	1	19.10	19.05	-1	2,456	-0.04%
2022/12/01	1	18.95	5	18.93	18.80	-4	2,420	-0.17%
2022/11/30	0	0.00	1	18.65	18.70	-1	2,374	-0.04%
2022/11/28	1	18.45	0	0.00	18.40	1	2,434	0.04%
2022/11/25	2	18.67	1	18.75	18.50	1	2,437	0.04%
2022/11/24	4	18.86	1	18.80	18.70	3	2,438	0.12%
2022/11/23	12	18.90	23	18.98	19.05	-11	2,413	-0.46%
2022/11/21	2	18.55	0	0.00	18.50	2	2,510	0.08%
2022/11/18	6	18.78	4	18.89	18.55	2	2,545	0.08%
2022/11/17	10	18.64	0	0.00	18.70	10	2,492	0.40%
2022/11/16	8	18.56	11	18.69	18.55	-3	2,530	-0.12%
2022/11/15	5	18.32	4	18.61	18.85	1	2,478	0.04%
2022/11/14	0	0.00	3	17.78	17.70	-3	2,369	-0.13%
2022/11/11	6	18.10	0	0.00	17.75	6	2,440	0.25%
2022/11/10	5	17.44	4	17.61	17.55	1	2,592	0.04%
2022/11/09	0	0.00	7	17.36	17.35	-7	2,705	-0.26%
2022/11/08	6	17.40	0	0.00	17.10	6	2,750	0.22%
2022/11/07	0	0.00	6	17.25	17.30	-6	2,897	-0.21%
2022/11/04	11	17.22	3	17.37	17.20	8	2,971	0.27%
2022/11/03	2	16.70	3	17.13	17.25	-1	2,930	-0.03%
2022/11/01	0	0.00	1	16.45	16.60	-1	2,923	-0.03%
2022/10/31	0	0.00	12	16.14	16.20	-12	3,047	-0.39%
2022/10/28	8	15.80	8	16.02	15.70	0	3,114	0.00%
2022/10/26	0	15.55	0	0.00	15.55	0	3,179	0.00%
2022/10/24	0	0.00	20	16.00	15.75	-20	3,236	-0.62%
2022/10/17	2	15.00	2	15.40	15.65	0	3,304	0.00%
2022/10/13	0	14.60	0	0.00	14.70	0	3,378	0.00%
2022/10/12	5	15.77	0	0.00	15.80	5	3,356	0.15%
2022/10/11	10	16.32	0	0.00	15.90	10	3,361	0.30%
2022/10/06	0	17.05	0	0.00	17.10	0	3,342	0.00%
2022/10/04	2	16.60	25	16.65	16.85	-23	3,317	-0.69%
2022/10/03	5	16.50	0	0.00	16.35	5	3,300	0.15%
2022/09/30	33	16.10	32	16.25	16.30	1	3,309	0.03%
2022/09/29	15	15.94	11	16.03	15.90	4	3,296	0.12%
2022/09/28	0	0.00	3	16.27	15.40	-3	3,298	-0.09%
2022/09/26	1	16.15	0	0.00	15.90	1	3,302	0.03%
2022/09/23	7	17.18	0	0.00	17.10	7	3,315	0.21%
2022/09/22	0	0.00	7	17.36	17.50	-7	3,349	-0.21%
2022/09/21	4	17.15	4	17.25	17.10	0	3,337	0.00%
2022/09/15	2	17.95	0	0.00	17.80	2	3,348	0.06%
2022/09/14	0	0.00	10	17.65	17.75	-10	3,341	-0.30%
2022/09/13	5	17.85	5	18.05	17.85	0	3,350	0.00%
2022/09/12	10	18.00	0	0.00	17.75	10	3,389	0.30%
2022/09/08	4	17.95	0	0.00	17.80	4	3,423	0.12%
2022/09/06	3	17.53	0	0.00	17.30	3	3,410	0.09%
2022/09/05	3	17.70	3	17.87	17.70	0	3,407	0.00%
2022/08/30	5	18.50	0	0.00	18.45	5	3,360	0.15%
2022/08/29	3	18.48	2	18.30	18.30	1	3,335	0.03%
2022/08/26	22	18.96	13.1	19.15	19.10	8.9	3,304	0.27%
2022/08/25	1	18.80	0	0.00	18.75	1	3,157	0.03%
2022/08/24	0	0.00	1	18.50	18.45	-1	3,140	-0.03%
2022/08/23	2	18.75	2	18.33	18.45	0	3,237	0.00%
2022/08/22	0	0.00	3	18.87	18.80	-3	3,290	-0.09%
2022/08/19	3	18.80	1	18.60	18.80	2	3,341	0.06%
2022/08/18	0	0.00	2	18.30	18.50	-2	3,220	-0.06%
2022/08/17	12	17.89	11	18.07	18.25	1	3,128	0.03%
2022/08/16	0	0.00	6	17.75	17.75	-6	2,945	-0.20%
2022/08/15	0	0.00	6	17.41	17.50	-6	2,815	-0.21%
2022/08/12	5	16.96	4	17.15	17.10	1	2,756	0.04%
2022/08/11	7	16.68	5	16.71	16.85	2	2,625	0.08%
2022/08/05	4	16.45	2	16.43	16.25	2	2,775	0.07%
2022/08/04	2	15.65	4	15.88	16.20	-2	2,683	-0.07%
2022/08/03	4	15.80	0	0.00	15.70	4	2,654	0.15%
2022/07/28	0	0.00	1	16.00	15.95	-1	2,638	-0.04%
2022/07/19	0	0.00	2	16.60	16.65	-2	2,564	-0.08%
2022/07/18	2	16.40	0	0.00	16.60	2	2,561	0.08%
2022/07/13	0	0.00	1	15.80	15.65	-1	2,542	-0.04%
2022/07/12	2	15.25	1	15.25	15.25	1	2,558	0.04%
2022/07/08	0	0.00	2	16.03	16.05	-2	2,580	-0.08%
2022/07/06	0	0.00	2	15.10	15.00	-2	2,566	-0.08%
2022/07/05	0	0.00	2	15.70	15.70	-2	2,569	-0.08%
2022/07/01	3	15.57	0	0.00	15.30	3	2,570	0.12%
2022/06/30	1	16.20	5	16.15	16.05	-4	2,536	-0.16%
2022/06/28	0	0.00	8	17.20	17.20	-8	2,495	-0.32%
2022/06/17	0	0.00	2	17.95	17.80	-2	2,430	-0.08%
2022/06/16	12	18.70	0	0.00	18.50	12	2,392	0.50%
2022/06/13	1	19.35	0	0.00	19.10	1	2,397	0.04%
2022/06/10	20	20.28	0	0.00	20.00	20	2,386	0.84%
2022/06/09	5	20.60	5	20.60	20.60	0	2,374	0.00%
2022/06/08	2	20.60	10	20.55	20.55	-8	2,376	-0.34%
2022/06/01	3	21.18	1	21.05	21.05	2	2,476	0.08%
2022/05/31	4	21.40	2	21.40	21.30	2	2,446	0.08%
2022/05/30	0	0.00	2	20.93	21.15	-2	2,343	-0.09%
2022/05/27	0	0.00	3	20.58	20.65	-3	2,236	-0.13%
2022/05/24	1	20.15	1	20.00	19.95	0	2,229	0.00%
2022/05/20	0	0.00	1	20.55	20.50	-1	2,231	-0.04%
2022/05/19	1	20.70	1	20.60	20.65	0	2,222	0.00%
2022/05/18	1	20.55	0	0.00	20.40	1	2,193	0.05%
2022/05/17	8	20.50	2	20.40	20.65	6	2,167	0.28%
2022/05/16	10	20.15	0	0.00	20.00	10	2,114	0.47%
2022/05/11	3	19.90	0	0.00	19.70	3	1,957	0.15%
2022/05/09	1	19.45	0	0.00	19.30	1	1,956	0.05%
2022/05/06	3	19.80	0	0.00	20.40	3	1,947	0.15%
2022/04/27	1	18.20	0	0.00	18.70	1	2,042	0.05%
2022/04/26	0	0.00	3	19.25	18.95	-3	2,014	-0.15%
2022/04/25	3	18.80	0	0.00	18.65	3	2,092	0.14%
2022/04/20	0	0.00	3	19.90	20.10	-3	2,148	-0.14%
2022/04/18	0	0.00	1	19.70	19.70	-1	2,256	-0.04%
2022/04/15	4	20.05	0	0.00	19.95	4	2,276	0.18%
2022/04/11	10	20.75	0	0.00	20.45	10	2,480	0.40%
2022/04/08	5	21.10	0	0.00	21.05	5	2,524	0.20%
2022/04/07	2	21.10	0	0.00	21.00	2	2,695	0.07%
2022/04/06	1	21.70	0	0.00	21.70	1	2,729	0.04%
2022/04/01	2	22.25	12	22.30	22.30	-10	2,800	-0.36%
2022/03/31	3	22.45	0	0.00	22.45	3	2,905	0.10%
2022/03/25	5	22.93	0	0.00	22.80	5	3,660	0.14%
2022/03/24	1	22.50	0	0.00	22.80	1	3,678	0.03%
2022/03/23	9	23.05	0	0.00	22.80	9	3,720	0.24%
2022/03/22	0	0.00	7	22.72	22.95	-7	3,750	-0.19%
2022/03/21	0	22.35	2	22.65	22.45	-2	3,745	-0.05%
2022/03/17	0	0.00	1.2	22.02	22.05	-1.2	3,936	-0.03%
2022/03/16	0	21.00	0	0.00	21.10	0	3,959	0.00%
2022/03/14	0	22.00	3	21.98	22.00	-3	4,293	-0.07%
2022/03/11	0	21.74	0	0.00	21.55	0	4,626	0.00%
2022/03/09	0	21.40	0	0.00	21.30	0	4,772	0.00%
2022/03/08	9	21.29	0	0.00	20.90	9	5,123	0.18%
2022/03/07	1	22.20	0	0.00	22.20	1	5,222	0.02%
2022/03/04	1	23.10	0	0.00	23.05	1	5,277	0.02%
2022/03/02	0	0.00	5	23.10	23.40	-5	5,427	-0.09%
2022/03/01	0	23.20	10	23.15	23.15	-10	5,482	-0.18%
2022/02/25	15	22.78	0	0.00	22.70	15	5,533	0.27%
2022/02/24	2	22.65	0	0.00	22.35	2	5,639	0.04%
2022/02/22	2	23.03	1	23.05	23.05	1	5,874	0.02%
2022/02/16	0	0.00	1	23.70	23.55	-1	6,238	-0.02%
2022/02/15	1	23.20	2	23.53	23.20	-1	6,357	-0.02%
2022/02/14	8	23.15	0	0.00	23.20	8	6,539	0.12%
2022/02/11	1	24.10	20	24.10	24.05	-19	6,605	-0.29%
2022/02/10	22	24.53	5	24.07	24.50	17	6,711	0.25%
2022/02/09	0	0.00	6	24.16	24.20	-6	6,795	-0.09%
2022/02/08	0	0.00	1	23.50	23.50	-1	6,828	-0.01%
2022/02/07	3	23.00	1	23.25	23.25	2	6,914	0.03%
2022/01/26	1	23.05	0	0.00	22.70	1	7,002	0.01%
2022/01/25	15	22.88	0	0.00	22.70	15	7,087	0.21%
2022/01/24	2	23.30	20	22.90	23.10	-18	7,187	-0.25%
2022/01/20	1	24.05	0	0.00	24.35	1	7,539	0.01%
2022/01/19	1	24.20	0	0.00	24.30	1	7,641	0.01%
2022/01/18	0	0.00	1	25.30	24.65	-1	7,734	-0.01%
2022/01/17	0	24.55	2	24.45	24.60	-2	7,680	-0.03%
2022/01/14	1	23.80	0	0.00	23.90	1	7,718	0.01%
2022/01/13	0	0.00	1	24.20	24.20	-1	7,744	-0.01%
2022/01/12	2	24.38	0	0.00	24.25	2	7,828	0.03%
2022/01/11	2	24.40	0	0.00	24.40	2	7,860	0.03%
2022/01/10	0	0.00	0	24.80	24.80	0	7,841	0.00%
2022/01/07	1	24.95	1	24.90	24.85	0	7,898	0.00%
2022/01/06	2	25.20	3	25.47	25.65	-1	7,954	-0.01%
2022/01/05	2	25.55	0	0.00	25.40	2	7,983	0.03%
2022/01/04	0	25.95	0	0.00	25.90	0	7,991	0.00%
2022/01/03	3	26.00	1	26.45	26.00	2	8,047	0.02%
2021/12/30	1	26.50	39	26.56	26.50	-38	8,119	-0.47%
2021/12/29	2	26.10	1	25.85	25.90	1	8,022	0.01%
2021/12/28	1	26.20	14	26.36	26.10	-13	8,111	-0.16%
2021/12/27	2	26.15	7	26.16	26.30	-5	8,177	-0.06%
2021/12/24	71	26.51	70	26.78	26.10	1	8,241	0.01%
2021/12/23	29	25.53	29	25.85	26.00	0	7,860	0.00%
2021/12/22	10	25.05	0	0.00	24.95	10	8,015	0.12%
2021/12/21	0	0.00	0.5	25.00	24.95	-0.5	8,057	-0.01%
2021/12/16	0	0.00	0.1	25.80	25.80	-0.1	8,364	0.00%
2021/12/15	2	25.45	3	25.52	25.40	-1	8,423	-0.01%
2021/12/14	5	25.69	2	25.30	25.30	3	8,502	0.04%
2021/12/13	52	26.25	6	26.84	26.25	46	8,512	0.54%
2021/12/10	8	25.94	12	26.07	25.95	-4	8,451	-0.05%
2021/12/09	12	26.45	4	26.65	25.95	8	8,501	0.09%
2021/12/08	4	26.74	10	26.74	26.65	-6	8,413	-0.07%
2021/12/07	2	26.68	39	26.68	26.95	-37	8,399	-0.44%
2021/12/06	5	25.60	5	25.75	25.75	0	8,303	0.00%
2021/12/03	2	25.93	4	25.99	25.85	-2	8,521	-0.02%
2021/12/02	26	25.84	8	26.03	25.55	18	8,803	0.20%
2021/12/01	0	0.00	8	25.48	25.70	-8	9,548	-0.08%
2021/11/30	17	24.83	1	24.80	25.00	16	10,084	0.16%
2021/11/29	3	23.55	0	0.00	23.80	3	10,567	0.03%
2021/11/26	6	24.02	1	24.35	23.80	5	10,922	0.05%
2021/11/25	0	0.00	1	25.20	24.65	-1	11,169	-0.01%
2021/11/24	6	24.51	2	24.75	25.10	4	11,330	0.04%
2021/11/23	10	24.85	3	25.13	24.85	7	11,723	0.06%
2021/11/22	4	25.91	5	26.00	25.70	-1	11,838	-0.01%
2021/11/19	2	25.65	6	25.33	25.30	-4	12,071	-0.03%
2021/11/18	9	25.62	1	25.50	25.35	8	12,392	0.06%
2021/11/17	3	25.97	9	26.01	25.85	-6	12,602	-0.05%
2021/11/16	5	25.66	8	25.78	25.50	-3	12,816	-0.02%
2021/11/15	0	0.00	4	25.84	25.75	-4	13,149	-0.03%
2021/11/12	16	25.45	6	25.37	25.40	10	13,512	0.07%
2021/11/11	5	25.98	8	26.15	25.90	-3	13,878	-0.02%
2021/11/10	1	25.60	4	25.65	25.85	-3	14,082	-0.02%
2021/11/09	5	25.60	5	25.68	25.50	0	14,523	0.00%
2021/11/08	2	25.30	8	25.24	25.30	-6	14,856	-0.04%
2021/11/05	2	25.10	2	24.98	25.05	0	15,420	0.00%
2021/11/03	2	25.03	1	25.20	24.80	1	16,887	0.01%
2021/11/02	16	25.08	3	25.10	24.60	13	17,873	0.07%
2021/11/01	3	25.37	5	25.29	25.20	-2	19,361	-0.01%
2021/10/29	29	24.98	11	24.94	24.80	18	20,593	0.09%
2021/10/28	1	25.40	122	25.06	25.30	-121	21,082	-0.57%	大賣/鉅額交易
2021/10/27	110	24.84	0	0.00	24.85	110	23,640	0.47%	大買/鉅額交易
2021/10/26	7	24.46	0	0.00	24.20	7	24,613	0.03%
2021/10/22	0	0.00	1	24.70	24.70	-1	25,269	0.00%
2021/10/21	5	24.31	3	24.75	24.35	2	25,652	0.01%
2021/10/20	9	24.68	10	24.28	24.70	-1	26,475	0.00%
2021/10/19	1	24.20	1	24.20	24.20	0	27,356	0.00%
2021/10/18	1	23.70	2	24.05	23.55	-1	27,947	0.00%
2021/10/15	12	24.10	4	24.24	24.05	8	28,306	0.03%
2021/10/14	3	23.42	15	23.44	23.35	-12	28,607	-0.04%
2021/10/13	203	23.49	100	22.95	22.90	103	28,736	0.36%	大買/鉅額交易
2021/10/12	3	23.73	17	23.63	23.65	-14	28,824	-0.05%
2021/10/08	8	24.40	2	24.70	24.30	6	28,979	0.02%
2021/10/07	25	24.48	17	24.61	24.50	8	29,468	0.03%
2021/10/06	2	23.80	10	23.80	23.35	-8	30,035	-0.03%
2021/10/05	14	23.38	4	23.34	24.00	10	30,507	0.03%
2021/10/04	12	23.85	4	23.71	23.15	8	30,659	0.03%
2021/10/01	2	24.48	11	24.49	24.00	-9	31,560	-0.03%
2021/09/30	13	25.05	8	25.11	25.40	5	31,833	0.02%
2021/09/29	18	24.97	4	25.23	24.45	14	31,939	0.04%
2021/09/28	4	26.48	5	26.51	26.30	-1	31,987	0.00%
2021/09/27	6	26.94	5	26.99	26.75	1	32,062	0.00%
2021/09/24	5	27.54	0	0.00	27.10	5	32,188	0.02%
2021/09/23	5	26.88	3	26.85	27.00	2	32,151	0.01%
2021/09/22	11	26.03	4	26.01	26.05	7	32,242	0.02%
2021/09/17	0	0.00	2	26.85	26.90	-2	32,593	-0.01%
2021/09/16	0	0.00	2	26.88	26.50	-2	32,894	-0.01%
2021/09/15	2	26.70	4	26.70	26.55	-2	33,411	-0.01%
2021/09/14	0	0.00	2	27.40	27.05	-2	33,577	-0.01%
2021/09/13	3	27.38	15	27.48	27.30	-12	33,755	-0.04%
2021/09/10	14	27.90	17	27.73	27.85	-3	33,973	-0.01%
2021/09/09	15	27.38	9	27.48	27.95	6	34,599	0.02%
2021/09/08	6	27.30	8	27.16	26.80	-2	34,685	-0.01%
2021/09/07	5	28.01	6	27.98	27.70	-1	34,619	0.00%
2021/09/06	97	30.14	118	29.50	28.90	-21	34,423	-0.06%	大賣/
2021/09/03	67	29.19	68.3	29.10	29.40	-1.3	33,588	0.00%
2021/09/02	30	28.73	86	28.77	27.90	-56	33,244	-0.17%
2021/09/01	34	28.51	29	28.79	29.00	5	33,869	0.01%
2021/08/31	6	27.85	24	28.08	28.45	-18	34,248	-0.05%
2021/08/30	17	27.51	8	27.56	27.60	9	35,891	0.03%
2021/08/27	65	27.13	61	27.93	27.00	4	35,986	0.01%
2021/08/26	4	27.08	4	26.94	27.15	0	35,694	0.00%
2021/08/25	74	27.29	32	27.19	27.15	42	35,638	0.12%
2021/08/24	20	26.43	9	26.61	26.45	11	35,385	0.03%
2021/08/23	23	26.57	20	26.86	26.85	3	35,266	0.01%
2021/08/20	6	25.80	3	25.55	25.45	3	35,380	0.01%
2021/08/19	7	25.82	15	26.15	25.20	-8	35,169	-0.02%
2021/08/18	23	26.25	11	26.18	27.35	12	35,150	0.03%
2021/08/17	17	26.56	42	26.73	25.40	-25	34,874	-0.07%
2021/08/16	20	27.49	16	27.52	27.25	4	34,484	0.01%
2021/08/13	78.1	28.55	65	28.53	27.55	13.1	34,199	0.04%
2021/08/12	21	29.29	50	29.46	29.70	-29	33,748	-0.09%
2021/08/11	36	29.71	35	28.95	28.25	1	33,401	0.00%
2021/08/10	93	29.80	98	29.59	29.80	-5	32,830	-0.02%
2021/08/09	86.1	31.02	97	31.21	30.50	-10.9	32,282	-0.03%
2021/08/06	46.5	32.11	40	31.43	31.00	6.5	31,464	0.02%
2021/08/05	74	32.05	55	31.77	32.45	19	30,545	0.06%
2021/08/04	213	29.65	187.5	29.93	30.70	25.5	29,210	0.09%	大買/大賣/
2021/08/03	76	27.97	46.1	27.89	28.20	29.9	28,117	0.11%
2021/08/02	135	27.13	72.1	27.09	27.50	62.9	27,503	0.23%	大買/
2021/07/30	15	26.39	64.9	26.09	27.00	-49.9	25,245	-0.20%
2021/07/29	27	24.27	8	24.49	24.55	19	24,347	0.08%
2021/07/28	25	24.43	78	24.10	24.75	-53	24,346	-0.22%
2021/07/27	49	24.74	4	24.71	24.40	45	24,156	0.19%
2021/07/26	17	24.95	35.5	24.82	25.00	-18.5	23,886	-0.08%
2021/07/23	85	23.84	25	23.80	24.15	60	23,118	0.26%
2021/07/22	18	23.50	36	23.28	23.25	-18	22,343	-0.08%
2021/07/21	13	22.79	12	22.93	22.25	1	21,957	0.00%
2021/07/20	17	22.77	37	22.82	22.85	-20	22,620	-0.09%
2021/07/19	4	22.69	22	23.03	22.90	-18	22,383	-0.08%
2021/07/16	3	22.45	20	22.24	22.55	-17	22,393	-0.08%
2021/07/15	8	22.08	10	22.23	22.45	-2	22,426	-0.01%
2021/07/14	77	22.46	15	22.91	22.05	62	22,276	0.28%
2021/07/13	45	23.43	77	22.70	21.90	-32	21,952	-0.15%
2021/07/12	33	22.44	28.1	22.58	22.55	4.9	21,901	0.02%
2021/07/09	64	21.35	11	21.29	21.25	53	21,430	0.25%
2021/07/08	34.3	22.69	40.6	22.62	22.10	-6.3	21,306	-0.03%
2021/07/07	313	21.35	380	21.59	21.60	-67	20,705	-0.32%	大買/大賣/
2021/07/06	15	21.21	1	21.45	21.10	14	20,428	0.07%
2021/07/05	35	21.15	26	21.30	21.40	9	20,435	0.04%
2021/07/02	0	0.00	8	20.43	20.75	-8	20,243	-0.04%
2021/07/01	23	20.27	31	20.20	20.05	-8	20,198	-0.04%
2021/06/30	13	20.67	26	20.83	20.65	-13	20,123	-0.06%
2021/06/29	52	21.07	23	20.91	20.80	29	20,050	0.14%
2021/06/28	37	20.78	22	20.77	21.50	15	19,872	0.08%
2021/06/25	42.3	21.89	14.6	21.68	21.20	27.7	19,575	0.14%
2021/06/24	12	21.78	22	21.95	21.90	-10	19,586	-0.05%
2021/06/23	9	21.22	2	21.15	21.20	7	19,012	0.04%
2021/06/22	22.1	20.95	26	21.16	20.85	-3.9	18,815	-0.02%
2021/06/21	25	21.27	15	20.85	21.10	10	18,556	0.05%
2021/06/18	114	21.19	91	21.32	21.15	23	18,306	0.13%	大買/
2021/06/17	11	20.14	22	20.38	20.70	-11	17,562	-0.06%
2021/06/16	10	19.91	2	19.88	19.55	8	17,265	0.05%
2021/06/15	16	20.50	10	20.30	20.30	6	17,185	0.03%
2021/06/11	12	20.06	25	20.24	20.25	-13	17,056	-0.08%
2021/06/10	15	20.07	21	19.97	20.05	-6	16,827	-0.04%
2021/06/09	75	20.67	61	20.78	20.25	14	16,598	0.08%
2021/06/08	44	19.89	41	20.00	20.00	3	15,448	0.02%
2021/06/07	101	19.77	79.1	20.07	19.10	21.9	14,704	0.15%	大買/
2021/06/04	4.5	18.59	60	18.81	18.85	-55.5	12,765	-0.43%
2021/06/03	0	0.00	42.2	18.42	18.55	-42.2	12,534	-0.34%
2021/06/02	21	18.05	22	18.28	18.30	-1	12,459	-0.01%
2021/06/01	11	18.33	7.2	18.21	18.15	3.8	12,309	0.03%
2021/05/31	29	17.98	18	17.98	18.10	11	12,215	0.09%
2021/05/28	20	17.73	17	17.77	17.90	3	12,079	0.02%
2021/05/27	6	17.08	6	17.35	17.40	0	11,834	0.00%
2021/05/26	37	17.33	25.9	17.34	17.45	11.1	12,021	0.09%
2021/05/25	10	16.90	0	0.00	16.90	10	11,871	0.08%
2021/05/24	10	15.75	1	16.30	16.20	9	11,893	0.08%
2021/05/21	8	15.78	12	15.98	15.95	-4	11,990	-0.03%
2021/05/20	0	0.00	0.5	15.40	15.45	-0.5	12,375	0.00%
2021/05/19	12	15.00	19.3	15.39	15.60	-7.3	12,705	-0.06%
2021/05/18	1	14.30	15	14.46	14.85	-14	12,710	-0.11%
2021/05/17	10	13.65	0	0.00	13.50	10	12,766	0.08%
2021/05/14	7	15.31	7	15.00	15.00	0	12,651	0.00%
2021/05/13	7	14.46	5	14.90	14.95	2	12,573	0.02%
2021/05/12	26	15.75	8	15.90	15.35	18	12,516	0.14%
2021/05/11	5	17.10	3	16.58	16.80	2	12,440	0.02%
2021/05/10	6	18.35	0	0.00	18.25	6	12,215	0.05%
2021/05/07	10	17.95	26.7	18.31	18.50	-16.7	12,300	-0.14%
2021/05/06	5	17.45	23	17.84	17.35	-18	12,033	-0.15%
2021/05/05	45	17.86	32	17.44	17.20	13	11,972	0.11%
2021/05/04	17	16.64	13	17.17	17.95	4	11,738	0.03%
2021/05/03	3	18.35	5	17.70	17.45	-2	11,586	-0.02%
2021/04/29	6	18.15	2	18.40	18.35	4	11,555	0.03%
2021/04/28	0	0.00	5.2	18.73	18.60	-5.2	11,575	-0.05%
2021/04/27	9	18.33	10	18.44	18.70	-1	11,956	-0.01%
2021/04/26	51	18.88	15	18.93	18.35	36	11,894	0.30%
2021/04/23	3	17.70	5	17.87	17.90	-2	10,913	-0.02%
2021/04/22	28	17.84	4	18.05	17.70	24	10,871	0.22%
2021/04/21	3	18.25	0.3	18.10	18.15	2.7	10,717	0.03%
2021/04/19	14	17.59	4	17.74	17.90	10	10,772	0.09%
2021/04/16	63	18.45	60.2	18.60	18.30	2.8	10,727	0.03%
2021/04/15	10	17.33	6	17.46	17.60	4	10,181	0.04%
2021/04/14	19	17.11	5	16.93	17.20	14	10,212	0.14%
2021/04/13	2	18.55	10.3	18.14	17.25	-8.3	10,776	-0.08%
2021/04/12	29	17.58	1.8	17.61	17.70	27.3	10,629	0.26%
2021/04/09	2	17.58	2	17.75	17.45	0	10,559	0.00%
2021/04/08	1	17.10	0	0.00	17.10	1	10,354	0.01%
2021/04/07	0	0.00	1	16.95	17.05	-1	10,264	-0.01%
2021/04/06	0	0.00	3	16.72	16.90	-3	10,321	-0.03%
2021/04/01	1	16.30	0	0.00	16.40	1	10,648	0.01%
2021/03/31	1	16.55	0	0.00	16.50	1	10,624	0.01%
2021/03/30	2	16.80	3	16.93	16.85	-1	10,614	-0.01%
2021/03/29	1	17.00	12	16.95	17.30	-11	10,541	-0.10%
2021/03/25	0	16.05	0	0.00	16.10	0	10,421	0.00%
2021/03/24	0	16.24	0	0.00	16.30	0	10,583	0.00%
2021/03/23	0	16.45	7	16.65	16.30	-7	10,945	-0.06%
2021/03/22	7	16.55	2	16.53	16.55	5	10,920	0.05%
2021/03/19	0	0.00	5	16.35	16.20	-5	10,917	-0.05%
2021/03/18	5	16.20	1	16.60	16.35	4	10,952	0.04%
2021/03/17	1	16.25	0	0.00	16.15	1	10,932	0.01%
2021/03/16	7	16.27	1	16.25	16.20	6	10,972	0.05%
2021/03/15	5	16.44	6	16.63	16.40	-1	11,028	-0.01%
2021/03/12	1	16.25	18	16.20	16.20	-17	11,001	-0.15%
2021/03/11	0	16.18	0	0.00	16.45	0	11,198	0.00%
2021/03/09	25	15.97	45	16.07	16.15	-20	11,809	-0.17%
2021/03/08	0	16.70	3	16.35	16.15	-3	12,319	-0.02%
2021/03/05	0	0.00	13	16.60	16.60	-13	12,402	-0.10%
2021/03/04	3	16.75	3	16.80	16.90	0	12,551	0.00%
2021/03/03	0	0.00	9	16.83	17.15	-9	12,544	-0.07%
2021/03/02	9	18.08	3	18.10	17.25	6	12,463	0.05%
2021/02/26	14	17.97	15	17.85	17.85	-1	12,353	-0.01%
2021/02/25	0	0.00	8	17.45	17.40	-8	12,371	-0.06%
2021/02/24	10	17.30	3	17.40	16.60	7	12,317	0.06%
2021/02/23	44	17.52	53	17.57	17.35	-9	12,135	-0.07%
2021/02/22	9	17.63	5	17.90	17.85	4	11,991	0.03%
2021/02/19	137	16.20	124	16.55	16.90	13	11,580	0.11%	大買/大賣/
2021/02/18	2	16.25	0	0.00	16.10	2	11,194	0.02%
2021/02/17	21	16.27	20	16.25	16.15	1	11,239	0.01%
2021/02/05	8	15.40	2	15.35	15.35	6	11,055	0.05%
2021/02/04	5	15.30	0	0.00	15.20	5	11,021	0.05%
2021/02/02	1	15.15	13	15.46	15.55	-12	11,050	-0.11%
2021/01/29	62	15.50	78	15.43	14.75	-16	10,852	-0.15%
2021/01/28	23	14.95	2	15.05	15.15	21	10,602	0.20%
2021/01/27	0	0.00	1	15.45	15.40	-1	10,447	-0.01%
2021/01/26	1	15.80	17	15.81	15.80	-16	10,312	-0.16%
2021/01/25	0	0.00	5	16.00	16.10	-5	10,241	-0.05%
2021/01/22	8	16.28	8	16.33	16.45	0	10,108	0.00%
2021/01/21	0	0.00	4	16.35	16.05	-4	9,980	-0.04%
2021/01/20	64	16.91	52	16.77	16.45	12	9,854	0.12%
2021/01/19	0	0.00	2	16.25	16.40	-2	9,414	-0.02%
2021/01/12	6	16.45	6	16.55	15.80	0	8,918	0.00%
2021/01/11	1	16.30	31	16.20	16.05	-30	8,857	-0.34%
2021/01/07	30	15.89	0	0.00	15.85	30	8,952	0.34%
2021/01/06	76	16.56	79	16.84	15.80	-3	8,913	-0.03%
2021/01/05	94	15.97	90	15.85	16.10	4	8,190	0.05%
2020/12/31	0	0.00	4	15.35	15.05	-4	7,850	-0.05%
2020/12/30	0	0.00	2	15.28	15.25	-2	7,787	-0.03%
2020/12/29	0	0.00	2	15.60	15.50	-2	7,718	-0.03%
2020/12/28	115	15.70	121	15.92	15.95	-6	7,597	-0.08%	大買/大賣/
2020/12/25	0	0.00	15	15.05	14.90	-15	7,158	-0.21%
2020/12/24	2	14.90	1	14.95	15.00	1	7,093	0.01%
2020/12/23	13	14.73	5	15.00	15.00	8	7,040	0.11%
2020/12/22	33	14.82	30	14.70	14.60	3	7,008	0.04%
2020/12/21	5	14.97	22	15.15	15.15	-17	6,900	-0.25%
2020/12/18	8	14.88	52	15.09	15.05	-44	6,758	-0.65%
2020/12/17	150	15.02	74	14.91	14.85	76	6,558	1.16%	大買/
2020/12/16	0	0.00	30	14.25	14.35	-30	6,199	-0.48%
2020/12/11	1	14.25	5	14.25	14.15	-4	6,124	-0.07%
2020/12/10	1	14.30	0	0.00	14.30	1	6,124	0.02%
2020/12/09	2	14.55	5	14.69	14.70	-3	6,031	-0.05%
2020/12/07	12	14.88	11	15.19	14.85	1	5,900	0.02%
2020/12/04	39	14.48	0	0.00	14.65	39	5,694	0.68%
2020/12/03	15	14.36	12	14.28	14.25	3	5,445	0.06%
2020/12/02	93	14.47	110	14.90	15.00	-17	5,057	-0.34%	大賣/
2020/12/01	0	0.00	2	13.20	13.65	-2	4,509	-0.04%
2020/11/30	16	13.36	6	13.26	13.20	10	4,363	0.23%
2020/11/27	20	12.88	0	0.00	12.95	20	4,207	0.48%
2020/11/25	1	12.80	0	0.00	12.60	1	4,120	0.02%
2020/11/24	7	12.59	5	12.70	12.60	2	4,073	0.05%
2020/11/23	7	12.35	5	12.40	12.35	2	3,774	0.05%
2020/11/20	0	0.00	2.3	12.11	12.15	-2.3	3,602	-0.06%
2020/11/19	0	0.00	6	11.87	11.80	-6	3,577	-0.17%
2020/11/18	3	11.75	15	11.83	11.90	-12	3,522	-0.34%
2020/11/16	208	11.75	200	11.73	11.75	8	3,527	0.23%	大買/大賣/
2020/11/12	0	0.00	6	11.35	11.30	-6	3,412	-0.18%
2020/11/11	1	11.30	6	11.33	11.25	-5	3,428	-0.15%
2020/11/10	13	11.47	10	11.40	11.45	3	3,445	0.09%
2020/11/09	8	11.19	2	11.25	11.20	6	3,363	0.18%
2020/11/05	2	11.10	0	0.00	11.05	2	3,360	0.06%
2020/10/27	1	11.50	0	0.00	11.50	1	3,574	0.03%
2020/10/26	0	11.40	0	0.00	11.30	0	3,471	0.00%
2020/10/21	1	11.50	0	0.00	11.45	1	3,539	0.03%
2020/10/20	0	11.55	0	0.00	11.55	0	3,569	0.00%
2020/10/19	20	11.75	20	11.95	11.60	0	3,593	0.00%
2020/10/16	2	11.85	0	0.00	11.80	2	3,484	0.06%
2020/10/15	184	11.80	179	11.73	11.95	5	3,391	0.15%	大買/大賣/
2020/10/13	0	0.00	1	10.70	10.80	-1	3,160	-0.03%
2020/10/12	0	0.00	3	11.00	10.80	-3	3,204	-0.09%
2020/10/08	0.3	10.90	0	0.00	10.95	0.3	3,241	0.01%
2020/09/17	0	0.00	11	11.15	11.15	-11	3,807	-0.29%
2020/09/15	1	11.05	0	0.00	11.10	1	3,821	0.03%
2020/09/07	6	10.87	0	0.00	10.85	6	4,042	0.15%
2020/09/02	0	0.00	0.2	10.75	10.75	-0.2	4,055	0.00%
2020/08/27	0	0.00	3	11.20	11.20	-3	4,198	-0.07%
2020/08/19	1	11.40	1	11.30	11.20	0	4,326	0.00%
2020/08/13	0	0.00	2	11.35	11.35	-2	4,304	-0.05%
2020/08/11	8	11.62	0	0.00	11.55	8	4,280	0.19%
2020/08/10	1	11.60	0	0.00	11.50	1	4,281	0.02%
2020/08/06	0	0.00	3	12.10	11.85	-3	4,269	-0.07%
2020/08/05	0	0.00	2	11.85	11.90	-2	4,267	-0.05%
2020/08/04	1	11.95	0	0.00	11.70	1	4,318	0.02%
2020/08/03	1	12.00	1	12.00	11.95	0	4,607	0.00%
2020/07/31	2	11.65	1	11.65	11.85	1	4,594	0.02%
2020/07/27	1	11.30	0	0.00	11.25	1	4,693	0.02%
2020/07/24	1	11.55	0	0.00	11.55	1	4,802	0.02%
2020/07/23	1	12.10	0	0.00	11.95	1	4,778	0.02%
2020/07/22	0	0.00	2	11.95	11.95	-2	4,783	-0.04%
2020/07/17	1	11.65	0	0.00	11.65	1	5,064	0.02%
2020/07/15	0	0.00	15	11.90	11.80	-15	5,021	-0.30%
2020/07/14	1	11.70	0	0.00	11.75	1	5,139	0.02%
2020/07/08	3	12.25	0	0.00	12.25	3	5,141	0.06%
2020/07/07	0	12.15	0	0.00	12.25	0	5,105	0.00%
2020/07/06	0	0.00	3	12.45	12.50	-3	5,096	-0.06%
2020/07/03	10	12.75	0	0.00	12.65	10	5,081	0.20%
2020/07/01	0	0.00	1	11.90	12.00	-1	4,900	-0.02%
2020/06/30	0	0.00	1	11.75	11.90	-1	4,860	-0.02%
2020/06/24	1	11.70	0	0.00	11.70	1	4,964	0.02%
2020/06/23	5	11.80	0	0.00	11.80	5	4,968	0.10%
2020/06/22	5	11.90	14	11.91	11.90	-9	5,021	-0.18%
2020/06/19	34	11.97	20	11.99	11.90	14	5,021	0.28%
2020/06/18	1	12.35	0	0.00	12.35	1	4,862	0.02%
2020/06/11	0	0.00	1	11.65	11.70	-1	4,832	-0.02%
2020/06/09	1	12.25	1	12.10	12.10	0	4,890	0.00%
2020/06/05	3	12.28	0	0.00	12.30	3	4,906	0.06%
2020/06/04	0	0.00	10	12.10	12.05	-10	4,873	-0.21%
2020/06/03	0	0.00	2	12.10	12.10	-2	4,815	-0.04%
2020/06/02	0	0.00	1	12.00	12.00	-1	4,804	-0.02%
2020/05/29	10	11.93	2	11.85	11.85	8	4,863	0.16%
2020/05/28	7	11.96	1	11.75	11.75	6	4,826	0.12%
2020/05/22	0	11.45	0	0.00	11.55	0	4,804	0.00%
2020/05/18	0	0.00	10	11.35	11.30	-10	4,741	-0.21%
2020/05/08	14	12.72	1	12.65	12.60	13	4,567	0.28%
2020/05/06	0	0.00	2	12.00	11.75	-2	4,292	-0.05%
2020/04/30	0	0.00	2	12.35	12.35	-2	4,270	-0.05%
2020/04/28	0	0.00	0.1	11.85	11.90	-0.1	4,133	0.00%
2020/04/27	5	12.06	2	12.10	12.00	3	4,184	0.07%
2020/04/24	1	12.00	0	0.00	11.90	1	4,223	0.02%
2020/04/23	11	11.99	27	11.87	12.25	-16	4,130	-0.39%
2020/04/22	11	10.95	0	0.00	11.15	11	3,913	0.28%
2020/04/17	0	0.00	60	11.68	11.35	-60	3,884	-1.54%
2020/04/16	10	11.06	2	11.25	11.30	8	3,743	0.21%
2020/04/15	47	10.61	1	10.45	10.80	46	3,609	1.27%
2020/04/14	0	10.30	0	0.00	10.30	0	3,605	0.00%
2020/04/13	0	10.10	1	10.05	10.05	-1	3,592	-0.03%
2020/04/09	0	10.40	0	0.00	10.35	0	3,620	0.00%
2020/04/08	3	10.25	9	10.35	10.50	-6	3,707	-0.16%
2020/04/07	7	10.25	1	10.20	10.25	6	3,657	0.16%
2020/03/31	20	9.82	8	9.69	9.69	12	3,542	0.34%
2020/03/27	0	0.00	1	9.63	9.42	-1	3,426	-0.03%
2020/03/26	1	9.51	0	0.00	9.53	1	3,439	0.03%
2020/03/25	1	9.57	1	9.68	9.56	0	3,470	0.00%
2020/03/24	0	0.00	5	8.91	8.91	-5	3,419	-0.15%
2020/03/23	5	8.42	0	0.00	8.34	5	3,406	0.15%
2020/03/20	0	0.00	5	8.74	8.81	-5	3,384	-0.15%
2020/03/19	10	8.24	5	8.01	8.01	5	3,359	0.15%
2020/03/18	5	9.01	10	9.00	8.90	-5	3,326	-0.15%
2020/03/13	0	10.20	0	0.00	10.20	0	3,247	0.00%
2020/03/12	0	0.00	0	11.10	11.15	0	3,170	0.00%
2020/03/09	6	12.82	3	12.75	12.35	3	3,264	0.09%
2020/03/05	3	13.55	0	0.00	13.40	3	3,257	0.09%
2020/03/04	4	12.71	3	12.90	12.80	1	3,125	0.03%
2020/02/27	0	12.80	0	0.00	12.80	0	3,187	0.00%
2020/02/26	5	13.15	0	0.00	13.15	5	3,173	0.16%
2020/02/21	0	0.00	1	13.20	13.20	-1	3,122	-0.03%
2020/02/19	0	13.20	9	13.24	13.25	-9	3,295	-0.27%
2020/02/18	0	12.95	0	0.00	13.05	0	3,342	0.00%
2020/02/17	4	13.16	42	13.14	13.05	-38	3,388	-1.12%
2020/02/13	39	13.45	4	13.33	13.30	35	3,428	1.02%
2020/02/11	0	0.00	2	13.20	13.20	-2	3,486	-0.06%
2020/02/10	55	13.24	50	13.20	13.15	5	3,529	0.14%
2020/02/06	2	13.40	0	0.00	13.50	2	3,653	0.05%
2020/02/05	18	13.45	2	13.55	13.40	16	3,642	0.44%
2020/02/04	0	12.90	0	0.00	12.80	0	3,548	0.00%
2020/02/03	2	12.15	1	12.20	12.25	1	3,550	0.03%
2020/01/31	2	13.60	2	13.15	13.10	0	3,493	0.00%
2020/01/20	20	15.35	20	15.30	14.95	0	3,383	0.00%
2020/01/17	0	0.00	1	15.25	15.35	-1	3,311	-0.03%
2020/01/16	0	0.00	2	15.30	15.20	-2	3,301	-0.06%
2020/01/15	4	15.13	0	0.00	15.15	4	3,290	0.12%
2020/01/13	1	15.30	0	0.00	15.30	1	3,257	0.03%
2020/01/10	0	0.00	2	15.00	14.85	-2	3,281	-0.06%
2020/01/09	1	14.75	1	14.75	14.75	0	3,267	0.00%
2020/01/03	0	0.00	1	15.20	15.00	-1	3,601	-0.03%
2020/01/02	107	15.40	104	15.50	15.25	3	3,583	0.08%	大買/大賣/
2019/12/25	0	0.00	2	15.25	15.25	-2	3,572	-0.06%
2019/12/24	3	15.35	0	0.00	15.30	3	3,692	0.08%
2019/12/23	0	0.00	1	15.15	15.25	-1	3,724	-0.03%
2019/12/20	11	15.29	2	15.23	15.20	9	3,719	0.24%
2019/12/19	0	0.00	3.4	14.90	14.95	-3.4	3,789	-0.09%
2019/12/18	2	14.95	0	0.00	14.90	2	3,895	0.05%
2019/12/09	0	0.00	5	15.15	15.10	-5	4,619	-0.11%
2019/12/06	5	15.20	2	15.20	15.20	3	4,706	0.06%
2019/12/04	2	16.05	0	0.00	15.80	2	4,646	0.04%
2019/11/20	0	0.00	0	15.80	15.90	0	6,359	0.00%
2019/11/19	0	0.00	4	16.20	16.00	-4	6,519	-0.06%
2019/11/18	2	15.48	1	15.75	15.75	1	6,606	0.02%
2019/11/15	1	15.15	1	15.30	15.30	0	6,786	0.00%
2019/11/13	0	0.00	1	15.10	15.10	-1	7,387	-0.01%
2019/11/12	1	14.80	0	0.00	14.65	1	7,575	0.01%
2019/11/11	0	0.00	19	14.76	14.55	-19	7,736	-0.25%
2019/11/07	0.7	15.35	0	0.00	15.45	0.7	7,983	0.01%
2019/11/06	4	15.60	9	15.68	15.25	-5	8,107	-0.06%
2019/11/04	4	16.26	0	0.00	16.10	4	8,057	0.05%
2019/10/31	0	0.00	30	16.37	16.40	-30	8,334	-0.36%
2019/10/30	0	0.00	0.4	16.15	16.20	-0.4	8,320	0.00%
2019/10/25	1	16.50	0	0.00	16.50	1	8,429	0.01%
2019/10/24	5	16.25	0	0.00	16.35	5	8,454	0.06%
2019/10/23	0	0.00	6	16.20	16.15	-6	8,615	-0.07%
2019/10/17	2	15.95	0	0.00	15.95	2	8,777	0.02%
2019/10/14	4	16.15	0	0.00	15.95	4	8,814	0.05%
2019/10/09	2	16.40	1	16.05	16.00	1	8,838	0.01%
2019/10/08	0	0.00	2	17.40	17.30	-2	8,714	-0.02%
2019/10/04	3	17.87	10	17.75	17.55	-7	8,956	-0.08%
2019/10/01	1	17.55	0	0.00	17.35	1	9,072	0.01%
2019/09/27	0	0.00	2.7	17.55	17.40	-2.7	9,028	-0.03%
2019/09/24	7	18.64	0	0.00	18.30	7	8,980	0.08%
2019/09/23	0	0.00	2	18.33	18.75	-2	8,829	-0.02%
2019/09/18	1	18.55	0	0.00	18.55	1	8,635	0.01%
2019/09/17	0	0.00	151	18.65	18.65	-151	8,533	-1.77%	大賣/鉅額交易
2019/09/16	191	18.38	7	18.31	18.20	184	8,473	2.17%	大買/鉅額交易
2019/09/12	22	18.91	8.2	19.02	18.65	13.8	8,453	0.16%
2019/09/11	3	18.20	2	18.23	18.25	1	8,047	0.01%
2019/09/10	5	18.60	5	18.30	18.00	0	8,001	0.00%
2019/09/09	0	0.00	5	18.34	18.40	-5	7,886	-0.06%
2019/09/06	0	0.00	0.1	18.20	18.30	-0.1	7,857	0.00%
2019/09/04	11	18.21	6	18.33	18.20	5	7,761	0.06%
2019/09/03	5	18.30	4	18.20	18.10	1	7,700	0.01%
2019/09/02	1	18.05	20	18.13	18.35	-19	7,654	-0.25%
2019/08/30	7	19.06	0	0.00	18.55	7	7,474	0.09%
2019/08/29	17	18.85	4	18.35	19.00	13	7,108	0.18%
2019/08/28	1	17.95	2	18.00	17.75	-1	6,666	-0.02%
2019/08/27	6	18.45	9	18.53	18.30	-3	6,461	-0.05%
2019/08/26	19	18.05	1	18.40	18.20	18	6,306	0.29%
2019/08/23	6	18.23	6.8	18.41	18.45	-0.8	6,118	-0.01%
2019/08/22	2	18.20	5	18.06	18.15	-3	5,847	-0.05%
2019/08/21	3	17.95	2	17.90	17.95	1	5,674	0.02%
2019/08/20	27	17.89	27	17.73	17.65	0	5,477	0.00%
2019/08/19	12	17.08	5	17.91	17.80	7	5,252	0.13%
2019/08/16	0	0.00	5	16.95	16.95	-5	4,986	-0.10%
2019/08/15	4	16.85	3	16.90	17.00	1	4,869	0.02%
2019/08/14	11	16.85	35	16.86	16.85	-24	4,660	-0.52%
2019/08/13	20	16.43	0	0.00	16.50	20	4,530	0.44%
2019/08/12	2	16.40	21	16.60	16.25	-19	4,451	-0.43%
2019/08/08	7	16.01	5	16.00	16.20	2	4,229	0.05%
2019/08/07	5	15.85	19	15.64	15.70	-14	4,119	-0.34%
2019/08/06	27	15.06	31	15.25	15.25	-4	4,157	-0.10%
2019/08/05	20	15.84	5	16.20	15.55	15	4,153	0.36%
2019/08/02	1	15.95	12	15.65	15.90	-11	4,055	-0.27%
2019/08/01	4	15.55	0	0.00	15.55	4	3,981	0.10%
2019/07/30	5	15.66	0	0.00	15.60	5	3,978	0.13%
2019/07/26	3	15.75	0	0.00	15.90	3	3,855	0.08%
2019/07/25	2	16.00	2	15.90	15.70	0	3,794	0.00%
2019/07/23	0	0.00	2	15.65	15.35	-2	3,598	-0.06%
2019/07/22	0	0.00	1	15.60	15.60	-1	3,567	-0.03%
2019/07/19	3	15.53	0	0.00	15.60	3	3,657	0.08%
2019/07/18	0	0.00	1	15.20	15.15	-1	3,589	-0.03%
2019/07/16	0	0.00	1	15.70	15.50	-1	3,690	-0.03%
2019/07/15	0	0.00	1	15.85	15.55	-1	3,692	-0.03%
2019/07/12	1	15.50	2	15.55	15.50	-1	3,659	-0.03%
2019/07/11	3	15.40	11	15.12	15.35	-8	3,594	-0.22%
2019/07/10	1	15.05	0	0.00	14.85	1	3,475	0.03%
2019/07/09	0	0.00	4	14.80	14.90	-4	3,498	-0.11%
2019/07/08	0	0.00	0.5	14.40	14.45	-0.5	3,582	-0.01%
2019/07/05	1	14.30	0	14.35	14.40	1	3,769	0.03%
2019/07/04	0.2	14.40	0	0.00	14.40	0.2	4,030	0.00%
2019/07/01	10	14.80	0	0.00	14.90	10	4,471	0.22%
2019/06/28	0	0.00	2	14.55	14.30	-2	4,444	-0.04%
2019/06/27	2	14.25	1	14.30	14.20	1	4,598	0.02%
2019/06/25	0	0.00	1	14.45	14.25	-1	4,946	-0.02%
2019/06/21	0	0.00	1	14.50	14.40	-1	5,351	-0.02%
2019/06/20	4	14.93	0	14.80	14.90	4	5,540	0.07%
2019/06/11	1	14.75	0	0.00	14.70	1	6,041	0.02%
2019/06/05	4	15.00	6	14.80	14.60	-2	6,376	-0.03%
2019/06/04	0	0.00	0	14.55	14.60	0	6,367	0.00%
2019/06/03	2	14.35	0	0.00	14.50	2	6,384	0.03%
2019/05/31	0	0.00	1	14.40	14.45	-1	6,390	-0.02%
2019/05/28	0	0.00	0	14.30	14.40	0	6,444	0.00%
2019/05/23	85	14.19	86	14.26	13.85	-1	6,603	-0.02%
2019/05/17	1	13.90	0	0.00	13.60	1	6,368	0.02%
2019/05/15	0	0.00	1	14.20	14.15	-1	6,486	-0.02%
2019/05/14	2	13.25	5	13.00	13.80	-3	6,587	-0.05%
2019/05/13	1	13.90	0	0.00	13.70	1	6,587	0.02%
2019/05/08	0	0.00	8	15.30	15.25	-8	6,385	-0.13%
2019/04/25	1	16.00	0	0.00	16.00	1	6,249	0.02%
2019/04/23	10	16.83	5	16.80	16.80	5	6,085	0.08%
2019/04/22	0	16.95	6	17.09	17.05	-6	6,054	-0.10%
2019/04/19	2	16.50	0	0.00	16.65	2	5,979	0.03%
2019/04/18	5	16.80	0	0.00	16.30	5	5,908	0.08%
2019/04/16	0	16.25	4	16.40	16.35	-4	5,718	-0.07%
2019/04/15	14	16.25	5	16.40	16.30	9	5,664	0.16%
2019/04/12	11.4	16.72	9	16.13	15.85	2.4	5,538	0.04%
2019/04/11	6	17.00	36	17.11	17.10	-30	5,264	-0.57%
2019/04/10	32	17.41	15	17.46	17.50	17	5,064	0.34%
2019/04/09	11	17.22	12	17.12	17.05	-1	4,794	-0.02%
2019/04/08	14	16.31	6	16.13	16.50	8	4,518	0.18%
2019/04/03	5	16.15	15	16.05	16.10	-10	4,359	-0.23%
2019/04/02	4	15.76	5	15.79	15.85	-1	4,295	-0.02%
2019/04/01	18	15.91	4	15.85	15.80	14	4,216	0.33%
2019/03/29	5	16.40	11	16.55	15.90	-6	4,027	-0.15%
2019/03/28	10	16.37	5.2	16.37	16.20	4.8	3,821	0.12%
2019/03/27	4	15.92	2	15.90	15.90	2	3,668	0.05%
2019/03/26	9	16.07	10	16.25	16.10	-1	3,533	-0.03%
2019/03/25	0	0.00	3	15.60	15.05	-3	3,254	-0.09%
2019/03/22	0	14.45	0	0.00	14.50	0	3,050	0.00%
2019/03/21	0	14.70	0	0.00	14.70	0	3,007	0.00%
2019/03/20	0	14.80	0	0.00	14.85	0	3,008	0.00%
2019/03/19	0	14.75	3	14.75	14.75	-3	2,993	-0.10%
2019/03/18	2	15.15	0	0.00	14.90	2	2,952	0.07%
2019/03/15	3	15.13	10	15.09	14.95	-7	2,834	-0.25%
2019/03/14	4.3	14.55	0	0.00	14.65	4.3	2,557	0.17%
2019/03/13	4	14.25	0	0.00	14.25	4	2,503	0.16%
2019/03/12	0	14.30	1	14.65	14.55	-1	2,503	-0.04%
2019/03/11	10	13.87	0	0.00	13.90	10	2,460	0.41%
2019/03/08	0	0.00	2.2	13.50	13.60	-2.2	2,421	-0.09%
2019/03/07	0	13.40	0	0.00	13.45	0	2,455	0.00%
2019/03/06	0	13.70	0	0.00	13.80	0	2,457	0.00%
2019/03/05	0	13.75	0	0.00	13.85	0	2,467	0.00%
2019/03/04	0	13.90	0	0.00	13.90	0	2,486	0.00%
2019/02/27	0	14.10	10	14.16	14.20	-10	2,530	-0.40%
2019/02/26	5	14.23	0	0.00	14.10	5	2,496	0.20%
2019/02/25	0	14.55	0	0.00	14.65	0	2,409	0.00%
2019/02/22	0	13.65	0	0.00	13.70	0	2,313	0.00%
2019/02/21	0	13.65	0	0.00	13.70	0	2,316	0.00%
2019/02/20	0	13.80	0	0.00	13.85	0	2,340	0.00%
2019/02/19	0	13.55	0	0.00	13.65	0	2,304	0.00%
2019/02/18	9	13.81	0	0.00	13.60	9	2,382	0.38%
2019/02/13	1	13.45	3	13.35	13.70	-2	2,261	-0.09%
2019/02/11	0	12.30	1	12.20	12.40	-1	2,025	-0.05%
2019/01/29	0	12.10	0	0.00	12.20	0	2,107	0.00%
2019/01/28	0	12.20	0	0.00	12.25	0	2,285	0.00%
2019/01/25	0	12.15	0	0.00	12.25	0	2,303	0.00%
2019/01/24	0	11.95	0	0.00	11.95	0	2,323	0.00%
2019/01/23	0	12.10	0	0.00	12.10	0	2,393	0.00%
2019/01/22	0	12.10	0	0.00	12.15	0	2,541	0.00%
2019/01/21	0	12.30	0	0.00	12.35	0	2,569	0.00%
2019/01/18	0	12.55	0	0.00	12.65	0	2,578	0.00%
2019/01/17	0	12.20	0	0.00	12.25	0	2,626	0.00%
2019/01/16	0	12.15	0	0.00	12.20	0	2,758	0.00%
2019/01/14	0	12.35	0	0.00	12.45	0	3,127	0.00%
2019/01/11	0	12.50	0	0.00	12.70	0	3,224	0.00%
2019/01/09	0.3	12.10	0	0.00	12.15	0.3	3,488	0.01%
2018/12/26	0.3	11.80	0	0.00	11.80	0.3	5,659	0.01%
2018/12/18	1	12.55	0	0.00	12.45	1	5,952	0.02%
2018/12/13	0	0.00	4	12.60	12.55	-4	6,021	-0.07%
2018/12/12	0	12.35	0	0.00	12.45	0	6,011	0.00%
2018/12/10	0	12.15	1	12.15	12.20	-1	6,097	-0.02%
2018/12/06	0	0.00	20.4	12.18	12.15	-20.4	6,146	-0.33%
2018/12/05	12	12.72	1	12.50	12.70	11	6,111	0.18%
2018/12/04	8	12.85	88	12.88	12.90	-80	6,048	-1.32%
2018/12/03	80	11.75	0.1	11.75	11.75	79.9	5,846	1.37%
2018/11/21	5	7.35	1	7.28	7.35	4	5,869	0.07%
2018/11/20	0	0.00	22	7.44	7.45	-22	5,854	-0.38%
2018/11/16	0	0.00	0	7.51	7.56	0	5,848	0.00%
2018/11/15	1	7.42	61	7.31	7.40	-60	5,877	-1.02%
2018/11/14	0	0.00	10	7.80	7.80	-10	5,836	-0.17%
2018/11/13	10	7.56	0	0.00	7.62	10	5,840	0.17%
2018/11/12	11	7.78	0	0.00	7.80	11	5,870	0.19%
2018/11/09	0	0.00	1	7.80	7.61	-1	5,897	-0.02%
2018/11/08	0	0.00	15	7.93	7.80	-15	5,924	-0.25%
2018/11/06	5	8.04	0	0.00	7.90	5	5,979	0.08%
2018/11/01	1	7.15	0	0.00	7.10	1	6,125	0.02%
2018/10/29	11	6.85	0	0.00	6.90	11	6,231	0.18%
2018/10/26	10	6.71	0	0.00	6.88	10	6,212	0.16%
2018/10/25	0	0.00	5	7.10	6.88	-5	6,157	-0.08%
2018/10/24	0	7.52	0	0.00	7.60	0	5,995	0.00%
2018/10/23	0	7.75	0	0.00	7.78	0	5,980	0.00%
2018/10/22	0	7.85	0	0.00	7.85	0	5,980	0.00%
2018/10/19	1	7.94	0	0.00	7.99	1	5,926	0.02%
2018/10/15	0	0.00	1	8.60	8.68	-1	5,795	-0.02%
2018/10/12	12	8.51	30	8.51	8.65	-18	5,787	-0.31%
2018/10/11	11	8.98	12	8.98	8.98	-1	5,742	-0.02%
2018/10/09	22	10.10	0	0.00	9.97	22	5,893	0.37%
2018/10/08	10	10.35	6	10.32	10.30	4	6,220	0.06%
2018/10/05	33	10.77	0	0.00	10.70	33	6,270	0.53%
2018/10/04	2	11.43	12	11.43	11.30	-10	6,077	-0.16%
2018/10/03	3	12.28	3	12.12	12.00	0	5,960	0.00%
2018/10/02	7	12.08	16	11.89	12.50	-9	5,819	-0.15%
2018/10/01	11	11.55	7	11.54	11.50	4	5,625	0.07%
2018/09/28	11	11.52	9	11.52	11.20	2	5,497	0.04%
2018/09/27	25	11.40	28	11.56	11.40	-3	5,304	-0.06%
2018/09/26	10	11.00	74	11.30	11.30	-64	4,790	-1.34%
2018/09/21	0	0.00	2	9.91	9.92	-2	4,534	-0.04%
2018/09/17	5	10.50	0	0.00	10.45	5	4,633	0.11%
2018/09/14	0	0.00	1	10.50	10.60	-1	4,725	-0.02%
2018/09/11	0	0.00	1	9.76	10.10	-1	4,723	-0.02%
2018/09/10	8	9.60	0	0.00	9.37	8	4,691	0.17%
2018/09/07	0	0.00	10	9.95	9.66	-10	4,687	-0.21%
2018/09/06	10	9.67	0	0.00	9.98	10	4,722	0.21%
2018/09/04	0	0.00	2	9.99	9.99	-2	4,847	-0.04%
2018/09/03	1	10.15	0	0.00	10.10	1	4,980	0.02%
2018/08/30	0	0.00	1	10.40	10.30	-1	5,245	-0.02%
2018/08/29	1	10.20	0	0.00	10.20	1	5,333	0.02%
2018/08/28	0	0.00	1	10.45	10.35	-1	5,480	-0.02%
2018/08/24	2	10.20	0	0.00	10.15	2	6,040	0.03%
2018/08/22	1	10.15	1	10.35	10.40	0	6,594	0.00%
2018/08/21	1	10.30	0	0.00	10.30	1	6,642	0.02%
2018/08/17	0	0.00	11	10.37	10.25	-11	6,617	-0.17%
2018/08/16	11	10.31	4	10.16	10.50	7	6,584	0.11%
2018/08/15	0	0.00	3	10.30	10.20	-3	6,551	-0.05%
2018/08/14	1	10.20	5	10.45	10.40	-4	6,503	-0.06%
2018/08/13	62	10.41	0	0.00	10.45	62	6,475	0.96%
2018/08/10	3	10.73	0	0.00	10.65	3	6,390	0.05%
2018/08/08	8	11.25	15	11.15	11.05	-7	6,357	-0.11%
2018/08/07	1	10.55	0	0.00	10.55	1	6,185	0.02%
2018/08/06	5	10.85	13	10.83	11.00	-8	6,114	-0.13%
2018/08/02	1	10.25	0	0.00	10.20	1	5,967	0.02%
2018/08/01	10	10.45	0	0.00	10.30	10	5,936	0.17%
2018/07/27	30	10.45	2	10.40	10.45	28	5,895	0.47%
2018/07/23	0	0.00	13	10.18	10.20	-13	5,801	-0.22%
2018/07/20	1	10.70	1	10.90	10.65	0	5,735	0.00%
2018/07/19	1	10.85	0	0.00	10.70	1	5,692	0.02%
2018/07/18	6	11.28	180	11.35	11.05	-174	5,578	-3.12%	大賣/鉅額交易
2018/07/17	26	11.64	5	11.75	11.65	21	5,430	0.39%
2018/07/16	11	11.20	0	0.00	11.90	11	5,096	0.22%
2018/07/13	1	10.95	1	10.90	10.85	0	4,651	0.00%
2018/07/12	0	0.00	12	10.75	10.80	-12	4,529	-0.26%
2018/07/11	4	10.84	0	0.00	10.80	4	4,484	0.09%
2018/07/10	118	10.82	97	10.89	10.80	21	4,425	0.47%	大買/
2018/07/09	139	10.62	20	10.90	10.80	119	4,279	2.78%	大買/鉅額交易
2018/07/04	0	0.00	10	9.78	9.78	-10	4,054	-0.25%
2018/06/29	0	0.00	8	10.23	10.15	-8	3,924	-0.20%
2018/06/27	0	0.00	0	9.90	9.91	0	3,809	0.00%
2018/06/26	0	0.00	10	9.98	10.05	-10	3,780	-0.26%
2018/06/25	4	10.40	1	10.60	10.35	3	3,702	0.08%
2018/06/21	0	0.00	1	9.94	9.94	-1	3,459	-0.03%
2018/06/20	2	9.69	16	9.63	9.55	-14	3,422	-0.41%
2018/06/19	40	9.88	21	9.86	9.83	19	3,384	0.56%
2018/06/15	6	9.75	0	0.00	9.77	6	3,363	0.18%
2018/06/14	1	9.77	1	9.74	9.72	0	3,376	0.00%
2018/06/13	22	10.08	3	10.13	10.00	19	3,319	0.57%
2018/06/12	5	9.78	1	9.70	9.70	4	3,210	0.12%
2018/06/11	2	9.70	1	10.00	9.90	1	3,108	0.03%
2018/06/08	3	10.20	1	10.10	10.10	2	2,953	0.07%
2018/06/07	24	10.63	11	11.00	10.60	13	2,794	0.47%
2018/06/06	1	10.45	1	10.40	10.40	0	2,613	0.00%
2018/06/05	8	10.78	12	10.82	10.70	-4	2,513	-0.16%
2018/06/04	20	10.53	51	10.38	11.15	-31	2,354	-1.32%
2018/06/01	10	10.10	17	10.33	10.25	-7	2,057	-0.34%
2018/05/31	2	10.23	5	10.48	10.50	-3	1,723	-0.17%
2018/05/30	10	9.24	4	9.42	9.55	6	1,379	0.43%
2018/05/29	4	8.69	0	0.00	8.69	4	1,125	0.36%
2018/05/25	1	7.73	10	7.71	7.74	-9	999	-0.90%
2018/05/17	1	7.93	0	0.00	7.84	1	1,001	0.10%
2018/05/10	20	8.09	0	0.00	8.09	20	964	2.07%
2018/04/25	0	8.13	0	0.00	8.16	0	1,017	0.00%
2018/04/24	0	0.00	3.3	8.29	8.20	-3.3	1,019	-0.32%
2018/04/23	0	8.42	0	0.00	8.46	0	1,015	0.00%
2018/04/19	0	0.00	8	8.57	8.57	-8	1,022	-0.78%
2018/04/18	0	0.00	4	8.59	8.61	-4	1,026	-0.39%
2018/04/16	0	8.70	0	0.00	8.75	0	1,047	0.00%
2018/04/12	0	8.76	0	0.00	8.78	0	1,069	0.00%
2018/04/11	0	8.90	0	0.00	8.94	0	1,068	0.00%
2018/04/10	0	8.91	0	0.00	9.01	0	1,053	0.00%
2018/04/09	0	8.67	0	0.00	8.74	0	1,023	0.00%
2018/04/03	0	8.43	0	0.00	8.48	0	1,001	0.00%
2018/04/02	0	0.00	5	8.53	8.52	-5	1,010	-0.49%
2018/03/31	3	8.59	0	0.00	8.58	3	1,011	0.30%
2018/03/29	0	8.57	0	0.00	8.61	0	1,024	0.00%
2018/03/28	0	8.52	0	0.00	8.65	0	1,042	0.00%
2018/03/27	0	0.00	7	8.80	8.77	-7	1,069	-0.65%
2018/03/26	0	8.65	0	0.00	8.70	0	1,073	0.00%
2018/03/21	7	9.18	0	0.00	9.10	7	1,103	0.63%
2018/03/19	0	8.95	0	0.00	8.99	0	1,070	0.00%
2018/03/16	0	0.00	15	9.02	8.97	-15	1,078	-1.39%
2018/03/15	0	8.85	0	0.00	8.90	0	1,064	0.00%
2018/03/13	0	8.85	0	0.00	8.90	0	1,080	0.00%
2018/03/12	0	0.00	1	8.86	8.80	-1	1,081	-0.09%
2018/03/08	0	0.00	5	8.80	8.80	-5	1,109	-0.45%
2018/03/07	0	0.00	0	8.65	8.65	0	1,133	0.00%
2018/03/02	0	8.60	5	8.73	8.65	-5	1,437	-0.35%
2018/02/27	0	8.88	0	0.00	8.88	0	1,685	0.00%
2018/02/26	0	8.90	0	0.00	8.95	0	1,746	0.00%
2018/02/09	1	8.05	0	0.00	8.04	1	2,269	0.04%
2018/02/07	0	0.00	0.4	8.33	8.33	-0.4	2,257	-0.02%
2018/02/06	0	0.00	0	8.20	8.12	0	2,279	0.00%
2018/01/16	3	9.16	0	0.00	9.18	3	2,276	0.13%
2018/01/15	1	9.19	0	0.00	9.18	1	2,269	0.04%
2018/01/12	11	9.20	0	0.00	9.20	11	2,258	0.49%