華泰 (2329)-凱基-松山券商分點個股進出

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
64.1
漲跌
▼0.6
漲幅
-0.93%
成交量
6,485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－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山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
2024/04/30	1	64.00	26	63.99	64.10	-25	34,288	-0.07%
2024/04/29	1	64.70	5	64.96	64.70	-4	34,831	-0.01%
2024/04/26	1	62.90	11	63.29	62.90	-10	36,360	-0.03%
2024/04/25	2	61.00	7	62.64	62.60	-5	37,672	-0.01%
2024/04/24	10.2	61.91	9	62.34	62.50	1.2	38,074	0.00%
2024/04/23	9	59.58	23	59.70	60.10	-14	38,862	-0.04%
2024/04/22	22.2	60.24	1.3	62.04	58.40	20.9	39,794	0.05%
2024/04/19	13	65.04	3	64.97	64.60	10	39,505	0.03%
2024/04/18	12	68.26	4	69.05	67.60	8	39,578	0.02%
2024/04/17	2.2	66.92	32.1	69.34	70.10	-30	39,749	-0.08%
2024/04/16	14	65.44	5	66.48	63.80	9	39,760	0.02%
2024/04/15	8.4	67.84	7	67.70	68.70	1.4	39,849	0.00%
2024/04/12	28	68.16	5	69.14	67.70	23	39,702	0.06%
2024/04/11	40	70.03	19	70.39	69.20	21	39,507	0.05%
2024/04/10	17	69.19	43	68.68	69.70	-26	38,744	-0.07%
2024/04/09	4	64.98	0	0.00	64.80	4	37,946	0.01%
2024/04/08	0	0.00	5	66.36	66.30	-5	37,819	-0.01%
2024/04/03	1.1	64.33	0	65.80	65.20	1.1	37,746	0.00%
2024/04/02	2.3	65.89	1	66.50	65.50	1.3	37,755	0.00%
2024/04/01	0	0.00	2	66.95	66.10	-2	37,832	-0.01%
2024/03/29	1	65.80	1	65.80	65.60	0	37,807	0.00%
2024/03/28	3	65.60	3	65.90	65.40	0	37,812	0.00%
2024/03/27	2	66.25	15	66.28	66.40	-13	37,778	-0.03%
2024/03/26	7	66.49	3	65.67	65.90	4	37,839	0.01%
2024/03/25	2	68.50	1	68.20	68.20	1	37,583	0.00%
2024/03/22	2	69.55	23.1	69.91	68.70	-21.1	37,745	-0.06%
2024/03/21	3	69.03	7	70.05	68.60	-4	37,517	-0.01%
2024/03/20	3	69.17	3.1	69.33	69.20	-0.1	37,717	0.00%
2024/03/19	18	69.18	2	68.70	68.60	16	37,982	0.04%
2024/03/18	44.1	68.85	22	69.29	71.00	22.1	37,687	0.06%
2024/03/15	8	65.55	5	65.94	65.00	3	37,075	0.01%
2024/03/14	4.1	64.95	2	65.10	64.90	2.1	37,195	0.01%
2024/03/13	25	67.90	15	66.10	66.20	10	37,689	0.03%
2024/03/12	6	67.98	3	67.97	67.80	3	37,976	0.01%
2024/03/11	2.1	68.01	4	68.58	68.00	-1.9	38,606	0.00%
2024/03/08	12	68.23	23.2	69.57	67.30	-11.2	39,814	-0.03%
2024/03/07	14	68.69	6	68.47	68.30	8	41,145	0.02%
2024/03/06	15	71.01	4	70.70	70.10	11	42,862	0.03%
2024/03/05	9.1	71.52	2	71.75	71.40	7.1	45,935	0.02%
2024/03/04	12	71.78	6	72.65	71.00	6	47,851	0.01%
2024/03/01	58.1	71.95	4	73.70	71.40	54.1	49,003	0.11%
2024/02/29	25	73.03	10	72.80	72.40	15	48,764	0.03%
2024/02/27	42	72.77	24	73.50	71.90	18	48,072	0.04%
2024/02/26	34	74.73	83	74.94	74.20	-49	47,394	-0.10%
2024/02/23	124.2	80.99	118.3	80.02	77.10	6	46,942	0.01%	大買/大賣/
2024/02/22	71.2	84.56	38	84.85	82.80	33.2	44,967	0.07%
2024/02/21	58	78.40	101.1	79.33	81.60	-43.1	42,907	-0.10%	大賣/
2024/02/20	51	74.63	27	74.94	74.20	24	41,744	0.06%
2024/02/19	108.2	74.79	45	74.70	74.90	63.2	42,514	0.15%	大買/
2024/02/16	28	74.69	25.1	77.04	77.40	3	41,516	0.01%
2024/02/15	3	69.33	31.5	69.47	70.40	-28.5	41,053	-0.07%
2024/02/05	12.2	64.48	5	64.34	64.00	7.2	40,532	0.02%
2024/02/02	4	64.60	12	65.43	64.60	-8	40,662	-0.02%
2024/02/01	6	64.50	6	64.27	64.10	0	41,656	0.00%
2024/01/31	2.2	63.40	16	63.51	63.70	-13.9	43,155	-0.03%
2024/01/30	4	62.40	13	63.02	63.50	-9	42,833	-0.02%
2024/01/29	2	60.85	4.8	60.93	61.20	-2.8	42,493	-0.01%
2024/01/26	6	61.13	4	61.55	60.50	2	42,731	0.00%
2024/01/25	12	62.98	15	62.65	63.20	-3	42,491	-0.01%
2024/01/24	5	62.82	8	62.81	62.70	-3	42,048	-0.01%
2024/01/23	23.3	63.14	4	63.55	62.70	19.3	41,855	0.05%
2024/01/22	33	64.54	20	65.26	64.40	13	41,336	0.03%
2024/01/19	8	62.40	48	62.86	62.20	-40	39,919	-0.10%
2024/01/18	4	59.55	3	59.80	58.90	1	38,710	0.00%
2024/01/17	15	60.26	12	60.08	59.80	3	38,324	0.01%
2024/01/16	37	61.28	33.1	60.11	60.30	4	37,521	0.01%
2024/01/15	20	57.20	25	57.84	57.90	-5	36,513	-0.01%
2024/01/12	16.1	56.96	7	57.09	57.40	9.1	36,359	0.03%
2024/01/11	61	56.30	60.5	56.62	57.50	0.5	35,996	0.00%
2024/01/10	15.1	55.32	12.5	55.63	55.70	2.6	35,326	0.01%
2024/01/09	7	54.03	5	54.10	53.50	2	34,873	0.01%
2024/01/08	3	54.00	0	0.00	53.00	3	34,613	0.01%
2024/01/05	2	53.40	15	54.10	54.20	-13	34,721	-0.04%
2024/01/04	2.1	53.00	3	53.60	52.50	-1	34,824	0.00%
2024/01/03	1.1	53.31	1	53.50	53.30	0.1	35,051	0.00%
2024/01/02	7	54.01	1	53.60	54.00	6	35,501	0.02%
2023/12/29	3.2	54.55	1	53.90	54.50	2.2	35,582	0.01%
2023/12/28	2.1	54.32	7	54.54	54.20	-4.9	35,657	-0.01%
2023/12/27	8.2	54.85	1	55.10	54.70	7.2	35,887	0.02%
2023/12/26	1	55.60	0	0.00	55.60	1	36,254	0.00%
2023/12/25	4	55.45	0	0.00	55.10	4	36,387	0.01%
2023/12/22	0.1	55.67	2	55.45	55.20	-1.9	36,387	-0.01%
2023/12/21	11.1	55.46	4	55.65	55.20	7.1	36,415	0.02%
2023/12/20	2	56.75	2	56.75	56.60	0	36,337	0.00%
2023/12/19	3	56.13	1.1	56.40	56.40	2	36,401	0.01%
2023/12/18	2	58.30	5	58.90	57.60	-3	36,228	-0.01%
2023/12/15	10	58.55	5.1	59.09	58.50	5	36,250	0.01%
2023/12/14	15	61.54	0	0.00	60.60	15	35,925	0.04%
2023/12/13	2	60.70	0	0.00	61.60	2	35,431	0.01%
2023/12/12	2.1	60.44	2	61.70	60.20	0.1	35,312	0.00%
2023/12/11	5	61.80	6	60.97	60.50	-1	35,038	0.00%
2023/12/08	21	61.50	9	60.54	60.60	12	34,812	0.03%
2023/12/07	7	62.18	19	62.39	61.50	-12	34,263	-0.03%
2023/12/06	16.1	63.77	20	62.60	62.30	-4	33,966	-0.01%
2023/12/05	34.3	64.64	33	63.44	63.70	1.3	33,394	0.00%
2023/12/04	37.1	65.30	29.1	65.00	64.90	8	32,104	0.03%
2023/12/01	25	62.47	44	61.94	64.00	-19	30,362	-0.06%
2023/11/30	57.1	59.22	53	59.53	59.30	4.1	28,309	0.01%
2023/11/29	32	55.56	40.4	56.85	58.30	-8.4	25,051	-0.03%
2023/11/28	8	50.24	96	51.27	53.00	-88	23,339	-0.38%
2023/11/27	0	0.00	2	48.33	48.25	-2	22,453	-0.01%
2023/11/24	1.1	47.98	0	0.00	47.80	1.1	22,408	0.00%
2023/11/22	9	48.54	4	49.11	49.10	5	23,064	0.02%
2023/11/21	8	49.42	6	49.88	48.85	2	23,155	0.01%
2023/11/17	3	48.42	19.1	48.35	48.60	-16.1	23,882	-0.07%
2023/11/16	53	49.93	53	49.67	47.60	0	23,936	0.00%
2023/11/15	8.1	49.85	24	50.00	48.90	-15.9	22,601	-0.07%
2023/11/14	6	48.53	37.1	48.94	48.40	-31.1	23,267	-0.13%
2023/11/13	23	48.05	10	47.77	47.80	13	23,355	0.06%
2023/11/10	5.1	46.17	20	46.74	47.10	-15	23,826	-0.06%
2023/11/09	51	46.99	12.1	46.63	46.40	38.9	23,355	0.17%
2023/11/08	25	47.12	54	48.08	49.00	-29	21,885	-0.13%
2023/11/07	1	44.30	4	44.63	44.55	-3	20,088	-0.01%
2023/11/06	10	44.30	8.1	44.38	44.35	1.9	20,325	0.01%
2023/11/03	14.1	44.36	14	44.71	44.15	0.1	20,374	0.00%
2023/11/02	2	43.38	7	43.54	43.55	-5	20,298	-0.02%
2023/11/01	1	41.85	1	42.15	42.05	0	20,381	0.00%
2023/10/31	2	41.80	2	43.50	41.40	0	20,638	0.00%
2023/10/30	0	0.00	2	43.30	43.15	-2	20,820	-0.01%
2023/10/27	9	43.35	0	0.00	42.60	9	21,039	0.04%
2023/10/26	2	43.80	7	43.49	43.40	-5	23,202	-0.02%
2023/10/25	6	43.39	2	42.65	42.50	4	25,412	0.02%
2023/10/24	0	0.00	6	42.71	43.40	-6	26,472	-0.02%
2023/10/23	4	42.18	3	42.57	42.25	1	28,862	0.00%
2023/10/20	7	41.84	1	41.30	41.65	6	29,178	0.02%
2023/10/19	2	41.20	2	41.35	41.35	0	30,498	0.00%
2023/10/18	1	42.00	0	0.00	41.40	1	31,343	0.00%
2023/10/17	2	42.65	2	43.05	42.55	0	31,695	0.00%
2023/10/16	3	42.23	3	42.38	42.60	0	32,822	0.00%
2023/10/13	3	43.75	2	43.40	43.30	1	34,618	0.00%
2023/10/12	1	43.80	2	44.80	44.20	-1	35,274	0.00%
2023/10/11	2	45.00	7	44.09	43.50	-5	35,856	-0.01%
2023/10/06	13	44.44	9	44.10	43.70	4	36,649	0.01%
2023/10/05	3	43.52	4	43.50	43.20	-1	36,354	0.00%
2023/10/04	4	42.89	0	0.00	43.00	4	36,541	0.01%
2023/10/03	17	44.10	6	44.08	43.70	11	36,799	0.03%
2023/10/02	20	43.74	9	43.85	43.65	11	36,713	0.03%
2023/09/28	1	42.00	0	0.00	42.00	1	36,905	0.00%
2023/09/26	2	41.68	2	41.70	41.00	0	37,954	0.00%
2023/09/25	0	0.00	3	41.52	41.55	-3	38,175	-0.01%
2023/09/22	5	41.32	10	41.48	41.75	-5	38,225	-0.01%
2023/09/21	2	40.43	1	40.85	40.75	1	38,127	0.00%
2023/09/20	4	41.80	1	42.45	41.40	3	38,057	0.01%
2023/09/19	2	41.68	4	41.60	41.55	-2	37,914	-0.01%
2023/09/18	0	0.00	26	41.72	41.65	-26	37,833	-0.07%
2023/09/15	26.3	42.92	10	42.36	42.80	16.3	37,744	0.04%
2023/09/14	2	42.55	7.1	42.65	42.45	-5.1	37,609	-0.01%
2023/09/13	5.2	41.64	4	41.78	41.75	1.2	37,516	0.00%
2023/09/12	0.2	41.88	3.1	42.37	41.80	-2.9	37,445	-0.01%
2023/09/11	17.2	42.46	5	43.02	42.45	12.2	37,416	0.03%
2023/09/08	7	44.98	4	44.75	44.25	3	37,217	0.01%
2023/09/07	1	46.00	7	45.91	45.90	-6	37,063	-0.02%
2023/09/06	8	45.57	7	46.11	45.35	1	36,937	0.00%
2023/09/05	7	44.86	5	44.53	45.05	2	36,983	0.01%
2023/09/04	5.1	44.09	13	43.95	44.25	-7.9	36,919	-0.02%
2023/09/01	18	45.76	6	45.44	45.00	12	36,767	0.03%
2023/08/31	8	46.09	13	46.13	47.30	-5	36,176	-0.01%
2023/08/30	10	45.26	19	45.23	44.90	-9	35,617	-0.03%
2023/08/29	24	44.49	25	44.38	44.25	-1	35,377	0.00%
2023/08/28	11.2	43.80	2	43.43	43.35	9.2	35,034	0.03%
2023/08/25	8.4	45.30	5	45.58	44.85	3.4	34,620	0.01%
2023/08/24	9	46.42	6.2	47.71	45.85	2.8	34,453	0.01%
2023/08/23	11	45.57	8.1	45.90	45.95	2.9	33,826	0.01%
2023/08/22	14	47.32	10	47.26	46.65	4	33,226	0.01%
2023/08/21	23	47.31	26	46.76	46.20	-3	32,652	-0.01%
2023/08/18	57.1	49.20	45.1	49.40	47.40	12	32,034	0.04%
2023/08/17	37.1	47.69	40.4	47.91	48.05	-3.3	30,405	-0.01%
2023/08/16	57	48.27	22.1	47.75	48.90	34.9	29,604	0.12%
2023/08/15	1	47.00	12.3	46.67	46.80	-11.3	28,593	-0.04%
2023/08/14	3.2	45.21	24	45.47	45.25	-20.8	28,431	-0.07%
2023/08/11	12	45.43	3	45.40	45.40	9	28,255	0.03%
2023/08/10	27	44.86	54	43.58	43.80	-27	28,089	-0.10%
2023/08/09	26	48.22	10	48.63	48.10	16	27,736	0.06%
2023/08/08	30	50.43	40	50.03	50.60	-10	27,426	-0.04%
2023/08/07	36	48.23	36	48.13	49.15	0	27,056	0.00%
2023/08/04	30	45.44	28.4	45.82	47.00	1.6	26,718	0.01%
2023/08/02	19	43.25	16	42.56	43.20	3	26,388	0.01%
2023/08/01	11	45.52	16.4	45.05	45.60	-5.4	26,018	-0.02%
2023/07/31	117.5	48.26	79.2	48.08	44.95	38.3	25,697	0.15%	大買/
2023/07/28	76	46.25	52	45.98	48.20	24	23,253	0.10%
2023/07/27	7	43.21	110.1	43.51	43.85	-103.1	20,763	-0.50%	大賣/鉅額交易
2023/07/26	100.2	40.84	114.2	40.60	39.90	-14	19,539	-0.07%	大賣/
2023/07/25	3	38.60	65	39.04	39.05	-62	16,965	-0.37%
2023/07/24	28	34.63	63.4	35.28	35.50	-35.4	16,570	-0.21%
2023/07/21	10	31.58	99	32.19	32.30	-89	15,148	-0.59%
2023/07/20	8	30.70	15	30.60	30.70	-7	14,276	-0.05%
2023/07/19	203	31.64	75	31.51	30.80	128	13,783	0.93%	大買/鉅額交易
2023/07/18	77.5	32.20	51.5	32.67	33.25	26	12,585	0.21%
2023/07/17	54	29.87	15	30.37	30.25	39	10,657	0.37%
2023/07/14	121	29.94	192	30.13	30.45	-71	9,851	-0.72%	大買/大賣/
2023/07/13	66	29.74	73	29.13	29.00	-7	9,083	-0.08%
2023/07/12	13	27.86	5	28.00	28.10	8	8,336	0.10%
2023/07/11	9	27.98	15	28.02	28.00	-6	8,194	-0.07%
2023/07/10	11	27.45	108	27.89	27.65	-97	8,027	-1.21%	大賣/
2023/07/07	17	26.63	15	26.66	26.60	2	8,024	0.02%
2023/07/06	25	28.06	5	28.13	27.50	20	7,774	0.26%
2023/07/05	13.5	26.85	32	27.51	27.55	-18.5	7,076	-0.26%
2023/07/04	13	25.70	71	25.56	25.90	-58	6,408	-0.91%
2023/07/03	2	24.50	87	24.76	24.30	-85	5,833	-1.46%
2023/06/30	0	0.00	1	23.00	23.00	-1	5,504	-0.02%
2023/06/29	60	22.25	2	22.55	22.50	58	5,433	1.07%
2023/06/28	0	0.00	65	22.91	22.80	-65	5,557	-1.17%
2023/06/27	0	0.00	40	22.80	22.75	-40	5,579	-0.72%
2023/06/26	10	22.87	2	22.90	22.80	8	5,702	0.14%
2023/06/19	1	23.25	2	23.30	23.25	-1	5,695	-0.02%
2023/06/16	45	23.22	0	0.00	23.15	45	5,648	0.80%
2023/06/15	2	23.63	2	23.88	23.90	0	5,535	0.00%
2023/06/14	1	24.20	1	24.20	24.20	0	5,410	0.00%
2023/06/13	0	0.00	38	23.41	23.30	-38	5,251	-0.72%
2023/06/12	31	22.71	0	0.00	22.95	31	5,123	0.61%
2023/06/09	8	23.04	33	23.38	23.00	-25	5,023	-0.50%
2023/06/08	8	22.45	32	22.30	22.50	-24	4,730	-0.51%
2023/06/07	0	0.00	31	22.20	22.05	-31	4,611	-0.67%
2023/06/06	1	21.75	2	21.75	21.90	-1	4,569	-0.02%
2023/06/05	3	21.72	6	21.78	21.65	-3	4,642	-0.06%
2023/05/31	3	21.00	59	21.16	21.15	-56	4,377	-1.28%
2023/05/30	65	20.94	0	0.00	20.70	65	4,251	1.53%
2023/05/24	0	19.55	0	0.00	19.50	0	3,934	0.00%
2023/05/22	1	19.50	1	19.45	19.55	0	4,008	0.00%
2023/05/19	0.1	19.20	0	19.25	19.20	0.1	4,178	0.00%
2023/05/18	1	19.25	0	0.00	19.25	1	4,240	0.02%
2023/05/16	0	0.00	1	19.00	19.00	-1	4,242	-0.02%
2023/05/12	2	19.18	1	19.20	18.80	1	4,260	0.02%
2023/05/11	2	19.18	1	19.20	18.80	1	4,278	0.02%
2023/05/10	1	19.60	0	0.00	19.45	1	4,280	0.02%
2023/05/04	2	19.25	1	19.20	19.20	1	4,823	0.02%
2023/04/28	2	19.60	0	0.00	19.55	2	4,937	0.04%
2023/04/27	0	0.00	3	19.50	19.45	-3	4,925	-0.06%
2023/04/18	0	0.00	10	21.49	21.50	-10	4,745	-0.21%
2023/04/17	1	22.20	1	22.05	22.00	0	4,654	0.00%
2023/04/14	0	0.00	2	21.25	21.15	-2	4,295	-0.05%
2023/04/13	30	21.65	13	21.83	21.50	17	4,222	0.40%
2023/04/12	46.5	22.26	35	21.54	22.35	11.5	4,060	0.28%
2023/04/11	0	0.00	1	20.55	20.50	-1	3,660	-0.03%
2023/04/10	0	0.00	1	20.65	20.50	-1	3,655	-0.03%
2023/04/07	30	20.70	0	0.00	20.70	30	3,632	0.83%
2023/04/06	2	20.60	0	0.00	21.00	2	3,597	0.06%
2023/03/31	0	0.00	8	20.74	20.55	-8	3,551	-0.23%
2023/03/29	4	20.91	32	20.89	20.65	-28	3,476	-0.81%
2023/03/28	31.5	20.31	1	20.50	20.50	30.5	3,280	0.93%
2023/03/27	2	20.85	32	20.89	20.90	-30	3,200	-0.94%
2023/03/24	4	20.21	1	20.40	20.20	3	3,048	0.10%
2023/03/22	1	19.85	0	0.00	19.75	1	2,936	0.03%
2023/03/21	1	19.80	3	19.80	19.75	-2	2,943	-0.07%
2023/03/16	0	19.85	0	0.00	19.45	0	3,129	0.00%
2023/03/15	1	20.10	1	20.00	19.85	0	3,133	0.00%
2023/03/14	0	20.15	0	0.00	19.95	0	3,158	0.00%
2023/03/10	30	20.30	1	20.55	20.30	29	3,243	0.89%
2023/03/08	1	20.90	4	20.91	21.00	-3	3,202	-0.09%
2023/03/07	0	0.00	30	20.30	20.35	-30	3,044	-0.99%
2023/03/06	1	19.95	0	0.00	20.00	1	3,009	0.03%
2023/03/02	0	0.00	0.1	19.90	19.80	-0.1	2,928	0.00%
2023/03/01	0	0.00	0.7	19.90	19.85	-0.7	3,012	-0.02%
2023/02/24	0	0.00	2	19.85	19.65	-2	2,970	-0.07%
2023/02/23	32	19.62	0	0.00	19.90	32	2,938	1.09%
2023/02/22	0	0.00	6	19.47	19.60	-6	2,966	-0.20%
2023/02/21	0	0.00	1	19.65	19.55	-1	2,966	-0.03%
2023/02/20	1	19.90	3	19.85	19.90	-2	3,043	-0.07%
2023/02/17	3	20.05	0	0.00	20.00	3	3,226	0.09%
2023/02/16	0	0.00	30	19.70	19.55	-30	3,076	-0.98%
2023/02/09	0	19.45	0	0.00	19.45	0	3,080	0.00%
2023/02/08	0	0.00	1	19.55	19.55	-1	3,110	-0.03%
2023/02/07	5	19.65	0	0.00	19.65	5	3,118	0.16%
2023/02/06	0	0.00	1	19.40	19.65	-1	3,110	-0.03%
2023/02/03	5	19.81	0	0.00	19.80	5	3,090	0.16%
2023/02/02	3	19.97	2	19.70	20.10	1	3,004	0.03%
2023/02/01	2	19.00	9	18.90	18.85	-7	2,602	-0.27%
2023/01/30	1	18.10	0	0.00	18.10	1	2,455	0.04%
2023/01/17	0	0.00	1	17.80	17.85	-1	2,447	-0.04%
2023/01/10	0	0.00	1	18.20	18.15	-1	2,461	-0.04%
2023/01/06	0	0.00	1	18.10	18.05	-1	2,485	-0.04%
2023/01/05	0	0.00	0.4	17.90	17.80	-0.4	2,492	-0.02%
2023/01/04	1	17.75	0	0.00	17.60	1	2,504	0.04%
2023/01/03	0	0.00	1	17.50	17.65	-1	2,523	-0.04%
2022/12/23	2	17.58	0	0.00	17.60	2	2,611	0.08%
2022/12/22	1	17.80	1	17.95	17.90	0	2,618	0.00%
2022/12/21	1	17.60	6	17.59	17.55	-5	2,629	-0.19%
2022/12/20	0	0.00	1	17.40	17.35	-1	2,631	-0.04%
2022/12/19	0	0.00	3	18.05	18.05	-3	2,641	-0.11%
2022/12/15	4	18.39	0	0.00	18.50	4	2,656	0.15%
2022/12/13	1	18.25	0	0.00	18.20	1	2,666	0.04%
2022/12/12	0	0.00	2	18.33	18.25	-2	2,663	-0.08%
2022/12/09	2	18.90	2	18.65	18.55	0	2,660	0.00%
2022/12/08	5	19.17	0	0.00	19.00	5	2,651	0.19%
2022/12/01	0	0.00	1	18.90	18.80	-1	2,420	-0.04%
2022/11/30	0	0.00	1	18.70	18.70	-1	2,374	-0.04%
2022/11/28	0	0.00	5	18.70	18.40	-5	2,434	-0.21%
2022/11/25	0	0.00	1	18.55	18.50	-1	2,437	-0.04%
2022/11/23	4	19.04	1	18.95	19.05	3	2,413	0.12%
2022/11/22	2	18.50	0	0.00	18.55	2	2,353	0.08%
2022/11/21	4	18.73	2	18.60	18.50	2	2,510	0.08%
2022/11/18	5	18.96	0	0.00	18.55	5	2,545	0.20%
2022/11/16	0	0.00	2	18.45	18.55	-2	2,530	-0.08%
2022/11/15	9	18.79	3	18.85	18.85	6	2,478	0.24%
2022/11/11	1	17.75	11	17.81	17.75	-10	2,440	-0.41%
2022/11/09	2	17.33	0	0.00	17.35	2	2,705	0.07%
2022/11/04	1	17.20	0	0.00	17.20	1	2,971	0.03%
2022/11/03	0	0.00	5	16.90	17.25	-5	2,930	-0.17%
2022/11/01	10	16.60	9	16.44	16.60	1	2,923	0.03%
2022/10/31	2	16.20	11	16.28	16.20	-9	3,047	-0.30%
2022/10/28	3	15.77	0	0.00	15.70	3	3,114	0.10%
2022/10/27	0	0.00	5	15.83	15.85	-5	3,148	-0.16%
2022/10/26	2	15.73	0	0.00	15.55	2	3,179	0.06%
2022/10/24	1	16.05	0	0.00	15.75	1	3,236	0.03%
2022/10/17	0	0.00	1	15.10	15.65	-1	3,304	-0.03%
2022/10/14	3	15.58	4	15.58	15.70	-1	3,343	-0.03%
2022/10/13	2	15.55	0	0.00	14.70	2	3,378	0.06%
2022/10/12	2	15.85	0	0.00	15.80	2	3,356	0.06%
2022/10/11	2	16.13	0	0.00	15.90	2	3,361	0.06%
2022/10/06	0	0.00	1	16.95	17.10	-1	3,342	-0.03%
2022/10/03	0	0.00	6	16.18	16.35	-6	3,300	-0.18%
2022/09/30	1	16.30	0	0.00	16.30	1	3,309	0.03%
2022/09/29	0	0.00	7	15.89	15.90	-7	3,296	-0.21%
2022/09/28	3	15.78	0	0.00	15.40	3	3,298	0.09%
2022/09/27	2	16.10	0	0.00	16.30	2	3,292	0.06%
2022/09/26	2	16.73	0	0.00	15.90	2	3,302	0.06%
2022/09/22	0	0.00	4	17.24	17.50	-4	3,349	-0.12%
2022/09/20	4	17.38	0	0.00	17.25	4	3,333	0.12%
2022/09/19	1	17.35	0	0.00	17.40	1	3,328	0.03%
2022/09/16	0	0.00	1	18.05	17.75	-1	3,338	-0.03%
2022/09/13	1	18.00	0	0.00	17.85	1	3,350	0.03%
2022/09/12	0	0.00	8	17.83	17.75	-8	3,389	-0.24%
2022/09/08	0	0.00	1	17.50	17.80	-1	3,423	-0.03%
2022/09/07	0	0.00	3	17.12	17.15	-3	3,413	-0.09%
2022/09/06	2	17.33	0	0.00	17.30	2	3,410	0.06%
2022/09/05	1	17.80	2	17.70	17.70	-1	3,407	-0.03%
2022/09/02	1	18.30	0	0.00	18.20	1	3,390	0.03%
2022/09/01	1	18.40	0	0.00	18.35	1	3,386	0.03%
2022/08/31	0	0.00	5	18.50	18.60	-5	3,375	-0.15%
2022/08/30	2	18.55	1	18.50	18.45	1	3,360	0.03%
2022/08/29	2	18.43	0	0.00	18.30	2	3,335	0.06%
2022/08/26	30	19.00	0	0.00	19.10	30	3,304	0.91%
2022/08/25	1	18.70	0	0.00	18.75	1	3,157	0.03%
2022/08/24	0	0.00	1	18.60	18.45	-1	3,140	-0.03%
2022/08/23	3	18.40	0	0.00	18.45	3	3,237	0.09%
2022/08/22	0	0.00	1	18.75	18.80	-1	3,290	-0.03%
2022/08/19	1	18.35	1	18.85	18.80	0	3,341	0.00%
2022/08/18	2	18.38	0	0.00	18.50	2	3,220	0.06%
2022/08/17	3	17.92	1.9	18.30	18.25	1.1	3,128	0.04%
2022/08/15	0	0.00	2	17.30	17.50	-2	2,815	-0.07%
2022/08/12	20	17.13	11	17.28	17.10	9	2,756	0.33%
2022/08/11	0	0.00	3	16.65	16.85	-3	2,625	-0.11%
2022/08/10	0	0.00	1	15.80	15.95	-1	2,589	-0.04%
2022/08/09	1	16.05	0	0.00	16.00	1	2,649	0.04%
2022/08/08	2	16.00	0	0.00	16.20	2	2,689	0.07%
2022/08/03	1	15.70	0	0.00	15.70	1	2,654	0.04%
2022/08/01	2	16.35	0	0.00	16.25	2	2,634	0.08%
2022/07/29	1	16.40	0	0.00	16.40	1	2,662	0.04%
2022/07/28	2	16.05	0	0.00	15.95	2	2,638	0.08%
2022/07/22	0	0.00	1	15.90	15.95	-1	2,605	-0.04%
2022/07/19	6	16.63	0	0.00	16.65	6	2,564	0.23%
2022/07/18	0	16.50	0	0.00	16.60	0	2,561	0.00%
2022/07/15	0	0.00	3	16.25	16.15	-3	2,547	-0.12%
2022/07/14	1	15.75	0	0.00	16.10	1	2,543	0.04%
2022/07/13	2	15.75	2	15.70	15.65	0	2,542	0.00%
2022/07/12	2	15.30	2	15.30	15.25	0	2,558	0.00%
2022/07/11	0	0.00	1	16.05	16.00	-1	2,575	-0.04%
2022/07/08	1	16.05	0	0.00	16.05	1	2,580	0.04%
2022/07/06	2	15.50	0	0.00	15.00	2	2,566	0.08%
2022/07/05	0	0.00	1	15.75	15.70	-1	2,569	-0.04%
2022/07/04	1	15.35	0	0.00	15.25	1	2,572	0.04%
2022/07/01	0	0.00	2	16.20	15.30	-2	2,570	-0.08%
2022/06/30	2	16.00	0	0.00	16.05	2	2,536	0.08%
2022/06/29	0	0.00	1	17.05	17.10	-1	2,499	-0.04%
2022/06/28	1	17.20	0	0.00	17.20	1	2,495	0.04%
2022/06/27	1	17.60	0	0.00	17.60	1	2,499	0.04%
2022/06/22	0	0.00	4	17.68	17.00	-4	2,467	-0.16%
2022/06/21	2	17.23	3.5	17.51	17.75	-1.5	2,449	-0.06%
2022/06/20	5	17.33	4	17.19	17.00	1	2,451	0.04%
2022/06/17	2	18.08	0	0.00	17.80	2	2,430	0.08%
2022/06/15	0	0.00	6	19.11	19.05	-6	2,388	-0.25%
2022/06/14	6	18.89	0	0.00	19.05	6	2,404	0.25%
2022/06/13	4	19.21	0	0.00	19.10	4	2,397	0.17%
2022/06/10	5	20.20	0	0.00	20.00	5	2,386	0.21%
2022/06/09	0	0.00	36	20.57	20.60	-36	2,374	-1.52%
2022/06/07	5	20.65	3	20.70	20.65	2	2,382	0.08%
2022/06/02	0	0.00	4	21.09	21.10	-4	2,449	-0.16%
2022/05/31	3	21.60	0	0.00	21.30	3	2,446	0.12%
2022/05/30	1	20.90	5	21.00	21.15	-4	2,343	-0.17%
2022/05/27	5	20.85	3	20.85	20.65	2	2,236	0.09%
2022/05/26	0	0.00	2	20.15	20.00	-2	2,153	-0.09%
2022/05/25	0	0.00	10	20.13	20.25	-10	2,184	-0.46%
2022/05/24	17	20.05	0	0.00	19.95	17	2,229	0.76%
2022/05/23	3	20.37	0	0.00	20.25	3	2,221	0.14%
2022/05/20	1	20.50	0	0.00	20.50	1	2,231	0.04%
2022/05/19	0	0.00	1	20.60	20.65	-1	2,222	-0.05%
2022/05/18	1	20.60	12	20.52	20.40	-11	2,193	-0.50%
2022/05/17	4	20.49	2	20.65	20.65	2	2,167	0.09%
2022/05/16	2	20.10	0	0.00	20.00	2	2,114	0.09%
2022/05/12	2	19.50	3	19.70	19.70	-1	1,991	-0.05%
2022/05/11	14	19.84	2	19.90	19.70	12	1,957	0.61%
2022/05/10	2	19.65	0	0.00	19.75	2	1,951	0.10%
2022/05/06	5	20.30	4	19.45	20.40	1	1,947	0.05%
2022/05/05	5	19.79	0	0.00	19.95	5	1,911	0.26%
2022/04/28	1	18.85	0	0.00	18.75	1	2,024	0.05%
2022/04/25	21	18.74	0	0.00	18.65	21	2,092	1.00%
2022/04/22	0	0.00	1	19.70	19.70	-1	2,090	-0.05%
2022/04/13	0	0.00	1	20.45	20.70	-1	2,392	-0.04%
2022/04/12	1	20.50	0	0.00	20.20	1	2,452	0.04%
2022/04/11	1	21.00	0	0.00	20.45	1	2,480	0.04%
2022/04/08	1.1	21.14	0	0.00	21.05	1.1	2,524	0.04%
2022/04/07	0.1	21.55	0	0.00	21.00	0.1	2,695	0.00%
2022/03/23	0.1	22.80	0	0.00	22.80	0.1	3,720	0.00%
2022/03/22	0	0.00	6	22.65	22.95	-6	3,750	-0.16%
2022/03/11	1	21.80	1	21.65	21.55	0	4,626	0.00%
2022/03/10	0	0.00	1	21.80	21.90	-1	4,678	-0.02%
2022/03/09	1	21.35	0	0.00	21.30	1	4,772	0.02%
2022/03/07	0	0.00	1	22.15	22.20	-1	5,222	-0.02%
2022/02/25	0	0.00	2	23.00	22.70	-2	5,533	-0.04%
2022/02/24	1	22.35	2	22.70	22.35	-1	5,639	-0.02%
2022/02/23	0.1	23.20	0	0.00	23.20	0.1	5,791	0.00%
2022/02/17	0	0.00	6	23.75	23.65	-6	6,127	-0.10%
2022/02/16	1	23.60	0	0.00	23.55	1	6,238	0.02%
2022/02/14	0	0.00	2	23.15	23.20	-2	6,539	-0.03%
2022/02/11	0.1	24.20	0	0.00	24.05	0.1	6,605	0.00%
2022/02/08	10	23.45	0	0.00	23.50	10	6,828	0.15%
2022/02/07	2	22.80	0	0.00	23.25	2	6,914	0.03%
2022/01/26	4	22.78	2	22.75	22.70	2	7,002	0.03%
2022/01/21	0	0.00	1	23.90	23.60	-1	7,435	-0.01%
2022/01/19	0	0.00	7	24.32	24.30	-7	7,641	-0.09%
2022/01/18	4	25.00	0	0.00	24.65	4	7,734	0.05%
2022/01/14	6	23.70	29	23.60	23.90	-23	7,718	-0.30%
2022/01/13	0	0.00	6	24.21	24.20	-6	7,744	-0.08%
2022/01/11	0	0.00	1	24.40	24.40	-1	7,860	-0.01%
2022/01/10	2	24.75	0	0.00	24.80	2	7,841	0.03%
2022/01/07	3	24.90	0	0.00	24.85	3	7,898	0.04%
2022/01/06	32	25.27	0	0.00	25.65	32	7,954	0.40%
2022/01/05	1	25.40	0	0.00	25.40	1	7,983	0.01%
2022/01/04	0	0.00	2	25.95	25.90	-2	7,991	-0.03%
2022/01/03	6	26.05	1	26.00	26.00	5	8,047	0.06%
2021/12/30	6	26.52	5	26.40	26.50	1	8,119	0.01%
2021/12/29	1	26.00	1	25.90	25.90	0	8,022	0.00%
2021/12/28	2	26.65	0	0.00	26.10	2	8,111	0.02%
2021/12/27	4	26.50	4	26.15	26.30	0	8,177	0.00%
2021/12/24	47	26.38	9	26.41	26.10	38	8,241	0.46%
2021/12/23	5	25.90	35	25.90	26.00	-30	7,860	-0.38%
2021/12/22	0	0.00	1	25.00	24.95	-1	8,015	-0.01%
2021/12/17	1	25.25	0	0.00	25.30	1	8,264	0.01%
2021/12/16	0	0.00	2	25.90	25.80	-2	8,364	-0.02%
2021/12/15	0	0.00	1	25.40	25.40	-1	8,423	-0.01%
2021/12/14	40	25.39	5	25.40	25.30	35	8,502	0.41%
2021/12/13	17	26.25	0	0.00	26.25	17	8,512	0.20%
2021/12/09	5	26.26	0	0.00	25.95	5	8,501	0.06%
2021/12/08	1	26.65	0	0.00	26.65	1	8,413	0.01%
2021/12/07	2	26.65	13	26.50	26.95	-11	8,399	-0.13%
2021/12/03	0	0.00	11	25.97	25.85	-11	8,521	-0.13%
2021/12/02	18	25.77	6.9	25.91	25.55	11.1	8,803	0.13%
2021/12/01	5	25.30	31	25.38	25.70	-26	9,548	-0.27%
2021/11/29	1	23.90	0	0.00	23.80	1	10,567	0.01%
2021/11/26	5	24.08	0	0.00	23.80	5	10,922	0.05%
2021/11/25	0	0.00	1	24.90	24.65	-1	11,169	-0.01%
2021/11/24	0	0.00	15	25.10	25.10	-15	11,330	-0.13%
2021/11/23	35	24.91	9	25.24	24.85	26	11,723	0.22%
2021/11/22	8	25.80	4	25.96	25.70	4	11,838	0.03%
2021/11/19	7	25.41	1	25.55	25.30	6	12,071	0.05%
2021/11/18	0	0.00	5	25.57	25.35	-5	12,392	-0.04%
2021/11/17	0	0.00	1	25.90	25.85	-1	12,602	-0.01%
2021/11/16	2	25.48	2	26.05	25.50	0	12,816	0.00%
2021/11/15	3	25.90	6	25.60	25.75	-3	13,149	-0.02%
2021/11/12	25	26.00	0	0.00	25.40	25	13,512	0.19%
2021/11/11	9	25.88	7.5	26.09	25.90	1.5	13,878	0.01%
2021/11/10	2	25.75	1	25.30	25.85	1	14,082	0.01%
2021/11/09	0	0.00	16	25.62	25.50	-16	14,523	-0.11%
2021/11/08	2	25.50	3	25.33	25.30	-1	14,856	-0.01%
2021/11/05	0	0.00	1	24.95	25.05	-1	15,420	-0.01%
2021/11/04	1	25.10	3	25.08	24.85	-2	16,066	-0.01%
2021/11/03	4	24.76	15	24.94	24.80	-11	16,887	-0.07%
2021/11/02	4	25.03	6	24.91	24.60	-2	17,873	-0.01%
2021/11/01	6	25.23	3	25.35	25.20	3	19,361	0.02%
2021/10/29	22	24.84	12	24.98	24.80	10	20,593	0.05%
2021/10/28	3	24.95	10	25.10	25.30	-7	21,082	-0.03%
2021/10/27	0	0.00	4	25.00	24.85	-4	23,640	-0.02%
2021/10/26	7	24.64	7	24.91	24.20	0	24,613	0.00%
2021/10/25	1	24.75	0	0.00	24.85	1	24,828	0.00%
2021/10/22	6	24.50	6	24.35	24.70	0	25,269	0.00%
2021/10/20	3	24.58	6	24.61	24.70	-3	26,475	-0.01%
2021/10/19	2	24.23	3	24.22	24.20	-1	27,356	0.00%
2021/10/18	4	24.04	7	23.94	23.55	-3	27,947	-0.01%
2021/10/15	7	24.09	12	24.19	24.05	-5	28,306	-0.02%
2021/10/14	9	23.51	7	23.75	23.35	2	28,607	0.01%
2021/10/13	0	0.00	2	23.23	22.90	-2	28,736	-0.01%
2021/10/12	22	23.61	1	23.70	23.65	21	28,824	0.07%
2021/10/08	0	0.00	1	24.30	24.30	-1	28,979	0.00%
2021/10/07	4	24.29	25	24.51	24.50	-21	29,468	-0.07%
2021/10/05	6	23.85	7	22.79	24.00	-1	30,507	0.00%
2021/10/04	0	0.00	7	23.80	23.15	-7	30,659	-0.02%
2021/10/01	9	24.02	9	24.61	24.00	0	31,560	0.00%
2021/09/30	5	24.95	9	25.23	25.40	-4	31,833	-0.01%
2021/09/29	10	24.62	20	24.49	24.45	-10	31,939	-0.03%
2021/09/28	33	26.40	10	26.44	26.30	23	31,987	0.07%
2021/09/27	1	26.70	1	26.95	26.75	0	32,062	0.00%
2021/09/24	16	27.39	25	27.55	27.10	-9	32,188	-0.03%
2021/09/23	3	26.75	0	0.00	27.00	3	32,151	0.01%
2021/09/22	5	26.03	15	25.95	26.05	-10	32,242	-0.03%
2021/09/17	2	26.50	0	0.00	26.90	2	32,593	0.01%
2021/09/16	6	26.72	0	0.00	26.50	6	32,894	0.02%
2021/09/15	33.2	26.79	0	0.00	26.55	33.2	33,411	0.10%
2021/09/14	2	27.20	3	27.30	27.05	-1	33,577	0.00%
2021/09/13	17	27.61	0	0.00	27.30	17	33,755	0.05%
2021/09/10	2	27.78	0	0.00	27.85	2	33,973	0.01%
2021/09/09	8	27.54	22	27.49	27.95	-14	34,599	-0.04%
2021/09/08	14.3	27.09	0	0.00	26.80	14.3	34,685	0.04%
2021/09/07	55.7	27.64	2	27.53	27.70	53.7	34,619	0.16%
2021/09/06	77.3	29.73	68	29.71	28.90	9.3	34,423	0.03%
2021/09/03	16	28.73	48	29.08	29.40	-32	33,588	-0.10%
2021/09/02	40	28.22	4	28.28	27.90	36	33,244	0.11%
2021/09/01	18	28.50	28	28.94	29.00	-10	33,869	-0.03%
2021/08/31	4	27.75	18	28.16	28.45	-14	34,248	-0.04%
2021/08/30	0	0.00	23	27.42	27.60	-23	35,891	-0.06%
2021/08/27	11	27.64	12	27.25	27.00	-1	35,986	0.00%
2021/08/26	10	26.99	5	27.15	27.15	5	35,694	0.01%
2021/08/25	11	27.00	11	27.21	27.15	0	35,638	0.00%
2021/08/24	21	26.22	0	0.00	26.45	21	35,385	0.06%
2021/08/23	1	27.20	12	26.90	26.85	-11	35,266	-0.03%
2021/08/20	0	0.00	5	25.32	25.45	-5	35,380	-0.01%
2021/08/19	27	25.95	0	0.00	25.20	27	35,169	0.08%
2021/08/18	2	26.28	3	25.98	27.35	-1	35,150	0.00%
2021/08/17	29	27.09	13	26.11	25.40	16	34,874	0.05%
2021/08/16	22	27.49	1	27.15	27.25	21	34,484	0.06%
2021/08/13	39	28.48	13	28.02	27.55	26	34,199	0.08%
2021/08/12	5	29.25	20	29.43	29.70	-15	33,748	-0.04%
2021/08/11	40	28.86	31	29.39	28.25	9	33,401	0.03%
2021/08/10	25	29.82	12	29.85	29.80	13	32,830	0.04%
2021/08/09	39	30.67	48	31.35	30.50	-9	32,282	-0.03%
2021/08/06	19	31.83	13	31.73	31.00	6	31,464	0.02%
2021/08/05	44	31.68	27	31.53	32.45	17	30,545	0.06%
2021/08/04	75	29.93	47.1	30.14	30.70	27.9	29,210	0.10%
2021/08/03	2	28.10	7	28.11	28.20	-5	28,117	-0.02%
2021/08/02	63	27.05	56	27.06	27.50	7	27,503	0.03%
2021/07/30	37	26.01	196	26.47	27.00	-159	25,245	-0.63%	大賣/鉅額交易
2021/07/29	60	24.34	13	24.56	24.55	47	24,347	0.19%
2021/07/28	19	23.28	21	24.13	24.75	-2	24,346	-0.01%
2021/07/27	68	24.80	29	24.76	24.40	39	24,156	0.16%
2021/07/26	145	24.96	162	24.63	25.00	-17	23,886	-0.07%	大買/大賣/
2021/07/23	56	23.68	29	24.36	24.15	27	23,118	0.12%
2021/07/22	13	23.47	33	23.29	23.25	-20	22,343	-0.09%
2021/07/21	15	22.46	10	22.81	22.25	5	21,957	0.02%
2021/07/20	15	22.77	10.7	22.71	22.85	4.3	22,620	0.02%
2021/07/19	7	22.61	52	22.91	22.90	-45	22,383	-0.20%
2021/07/16	5	22.29	10	22.53	22.55	-5	22,393	-0.02%
2021/07/15	38	21.89	9	21.98	22.45	29	22,426	0.13%
2021/07/14	25	22.18	20	22.82	22.05	5	22,276	0.02%
2021/07/13	31	22.93	51	22.64	21.90	-20	21,952	-0.09%
2021/07/12	21	21.96	63.5	22.34	22.55	-42.5	21,901	-0.19%
2021/07/09	21	21.42	8	21.28	21.25	13	21,430	0.06%
2021/07/08	28	22.20	33	22.59	22.10	-5	21,306	-0.02%
2021/07/07	12	21.44	16.2	21.56	21.60	-4.2	20,705	-0.02%
2021/07/06	24	21.34	5.2	21.48	21.10	18.8	20,428	0.09%
2021/07/05	18	21.39	1	21.20	21.40	17	20,435	0.08%
2021/07/02	5	20.65	94	20.79	20.75	-89	20,243	-0.44%
2021/07/01	26	20.39	12	20.23	20.05	14	20,198	0.07%
2021/06/30	8	20.83	92	20.80	20.65	-84	20,123	-0.42%
2021/06/29	1	20.80	0	0.00	20.80	1	20,050	0.00%
2021/06/28	55	20.76	31	21.03	21.50	24	19,872	0.12%
2021/06/25	51	21.62	140	21.52	21.20	-89	19,575	-0.45%	大賣/
2021/06/24	12	21.64	62	21.72	21.90	-50	19,586	-0.26%
2021/06/23	3	21.25	22	21.42	21.20	-19	19,012	-0.10%
2021/06/22	2	21.00	0	0.00	20.85	2	18,815	0.01%
2021/06/21	36	21.02	12	21.14	21.10	24	18,556	0.13%
2021/06/18	33	21.34	33.2	21.31	21.15	-0.2	18,306	0.00%
2021/06/17	3	20.23	19.9	20.38	20.70	-16.9	17,562	-0.10%
2021/06/16	1	19.55	16	20.03	19.55	-15	17,265	-0.09%
2021/06/15	1	20.25	12	20.36	20.30	-11	17,185	-0.06%
2021/06/11	7	20.06	7	19.95	20.25	0	17,056	0.00%
2021/06/10	2	19.80	0	0.00	20.05	2	16,827	0.01%
2021/06/09	296.2	21.07	42.3	20.86	20.25	253.9	16,598	1.53%	大買/鉅額交易
2021/06/08	133	19.38	280	19.82	20.00	-147	15,448	-0.95%	大買/大賣/鉅額交易
2021/06/07	20,178.2	20.65	20,150.2	19.86	19.10	28	14,704	0.19%	大買/大賣/
2021/06/04	10	18.91	0	0.00	18.85	10	12,765	0.08%
2021/06/03	10	18.46	4.4	18.36	18.55	5.6	12,534	0.05%
2021/06/02	40	18.13	1	18.25	18.30	39	12,459	0.31%
2021/06/01	42.6	18.24	3	18.25	18.15	39.6	12,309	0.32%
2021/05/31	6	18.05	1	18.00	18.10	5	12,215	0.04%
2021/05/28	6	17.81	1	17.75	17.90	5	12,079	0.04%
2021/05/27	0	0.00	1	17.15	17.40	-1	11,834	-0.01%
2021/05/26	7	17.36	15	17.37	17.45	-8	12,021	-0.07%
2021/05/25	6	16.96	81	16.74	16.90	-75	11,871	-0.63%
2021/05/24	0	0.00	2	15.80	16.20	-2	11,893	-0.02%
2021/05/21	0	0.00	3	15.87	15.95	-3	11,990	-0.03%
2021/05/20	3	15.52	8	15.43	15.45	-5	12,375	-0.04%
2021/05/19	5	15.16	3	15.33	15.60	2	12,705	0.02%
2021/05/18	2	14.03	0	0.00	14.85	2	12,710	0.02%
2021/05/17	1	14.05	3	13.55	13.50	-2	12,766	-0.02%
2021/05/14	64.1	15.02	0.1	15.35	15.00	64.1	12,651	0.51%
2021/05/13	3.1	14.84	0	0.00	14.95	3.1	12,573	0.02%
2021/05/12	0	0.00	3	16.02	15.35	-3	12,516	-0.02%
2021/05/11	20	16.65	4	17.05	16.80	16	12,440	0.13%
2021/05/10	1	18.20	2	18.05	18.25	-1	12,215	-0.01%
2021/05/07	4	18.33	28	18.51	18.50	-24	12,300	-0.20%
2021/05/06	6	17.85	9	17.58	17.35	-3	12,033	-0.02%
2021/05/05	32	17.80	0	0.00	17.20	32	11,972	0.27%
2021/05/04	0	0.00	3	16.90	17.95	-3	11,738	-0.03%
2021/05/03	2	17.50	3	17.47	17.45	-1	11,586	-0.01%
2021/04/29	2	18.20	8	18.12	18.35	-6	11,555	-0.05%
2021/04/27	3	18.43	6	18.47	18.70	-3	11,956	-0.03%
2021/04/26	67	18.57	41.5	18.97	18.35	25.5	11,894	0.21%
2021/04/23	0	0.00	15	17.92	17.90	-15	10,913	-0.14%
2021/04/22	17	18.08	4	18.00	17.70	13	10,871	0.12%
2021/04/21	10	17.85	33	18.24	18.15	-23	10,717	-0.21%
2021/04/20	4	17.68	1	17.75	17.80	3	10,607	0.03%
2021/04/19	84	17.76	67	17.61	17.90	17	10,772	0.16%
2021/04/16	6	18.52	42	18.28	18.30	-36	10,727	-0.34%
2021/04/15	1	17.60	1	17.15	17.60	0	10,181	0.00%
2021/04/14	100	16.74	0	0.00	17.20	100	10,212	0.98%
2021/04/13	87	17.81	25	18.19	17.25	62	10,776	0.58%
2021/04/12	92	17.70	10	17.98	17.70	82	10,629	0.77%
2021/04/09	0	0.00	12.5	17.42	17.45	-12.5	10,559	-0.12%
2021/04/08	0	0.00	6	17.40	17.10	-6	10,354	-0.06%
2021/04/07	8	16.83	0	0.00	17.05	8	10,264	0.08%
2021/04/06	10	16.75	0	0.00	16.90	10	10,321	0.10%
2021/04/01	1	16.40	3	16.43	16.40	-2	10,648	-0.02%
2021/03/31	2	16.70	16	16.57	16.50	-14	10,624	-0.13%
2021/03/30	1	16.80	1	16.85	16.85	0	10,614	0.00%
2021/03/29	2	16.95	46	17.14	17.30	-44	10,541	-0.42%
2021/03/26	0	0.00	0	16.10	16.20	0	10,275	0.00%
2021/03/25	4	16.25	0	0.00	16.10	4	10,421	0.04%
2021/03/24	10	16.20	0	0.00	16.30	10	10,583	0.09%
2021/03/23	2	16.55	0	0.00	16.30	2	10,945	0.02%
2021/03/22	2.4	16.42	6	16.42	16.55	-3.6	10,920	-0.03%
2021/03/18	2	16.55	7	16.54	16.35	-5	10,952	-0.05%
2021/03/17	7	16.22	2	16.20	16.15	5	10,932	0.05%
2021/03/16	0	0.00	1	16.30	16.20	-1	10,972	-0.01%
2021/03/15	3	16.52	5	16.60	16.40	-2	11,028	-0.02%
2021/03/12	0	16.50	0	0.00	16.20	0	11,001	0.00%
2021/03/11	5	16.10	0	0.00	16.45	5	11,198	0.04%
2021/03/09	0	16.05	0	0.00	16.15	0	11,809	0.00%
2021/03/08	0	16.10	5	16.40	16.15	-5	12,319	-0.04%
2021/03/03	30	16.70	20	17.30	17.15	10	12,544	0.08%
2021/03/02	6	17.76	0	0.00	17.25	6	12,463	0.05%
2021/02/26	5	17.85	0	0.00	17.85	5	12,353	0.04%
2021/02/25	0	0.00	41	17.09	17.40	-41	12,371	-0.33%
2021/02/24	41	16.66	0	0.00	16.60	41	12,317	0.33%
2021/02/23	32	17.39	3	17.55	17.35	29	12,135	0.24%
2021/02/22	24	17.03	28	17.08	17.85	-4	11,991	-0.03%
2021/02/19	2	16.43	18	16.72	16.90	-16	11,580	-0.14%
2021/02/18	1	16.10	40	16.18	16.10	-39	11,194	-0.35%
2021/02/17	0	0.00	11	16.19	16.15	-11	11,239	-0.10%
2021/02/05	1	15.20	0	0.00	15.35	1	11,055	0.01%
2021/01/29	4	15.60	5	14.96	14.75	-1	10,852	-0.01%
2021/01/28	12	14.80	3	14.95	15.15	9	10,602	0.08%
2021/01/27	48	15.30	3	15.45	15.40	45	10,447	0.43%
2021/01/26	5	16.06	34	15.84	15.80	-29	10,312	-0.28%
2021/01/25	0	0.00	10	16.05	16.10	-10	10,241	-0.10%
2021/01/22	3	16.12	15	16.39	16.45	-12	10,108	-0.12%
2021/01/21	7	16.39	3	16.50	16.05	4	9,980	0.04%
2021/01/20	4	16.85	4	16.95	16.45	0	9,854	0.00%
2021/01/19	12	16.22	47	16.30	16.40	-35	9,414	-0.37%
2021/01/15	0	0.00	3	16.00	15.75	-3	9,153	-0.03%
2021/01/14	0	0.00	13	16.22	16.30	-13	9,056	-0.14%
2021/01/13	0	0.00	1	15.95	16.05	-1	8,970	-0.01%
2021/01/12	2	15.83	16.7	15.86	15.80	-14.7	8,918	-0.17%
2021/01/11	16	16.26	0	0.00	16.05	16	8,857	0.18%
2021/01/08	2	15.45	11	15.57	15.55	-9	8,787	-0.10%
2021/01/07	18	15.85	7	15.85	15.85	11	8,952	0.12%
2021/01/06	64	16.40	54	17.18	15.80	10	8,913	0.11%
2021/01/05	0	0.00	6	15.88	16.10	-6	8,190	-0.07%
2021/01/04	10	15.26	0.7	15.20	15.35	9.3	7,915	0.12%
2020/12/31	1	15.00	10	15.10	15.05	-9	7,850	-0.11%
2020/12/29	5	15.95	9	15.60	15.50	-4	7,718	-0.05%
2020/12/28	22	15.90	6	15.83	15.95	16	7,597	0.21%
2020/12/25	2	15.10	0	0.00	14.90	2	7,158	0.03%
2020/12/24	5	15.00	0	0.00	15.00	5	7,093	0.07%
2020/12/23	3	15.00	0	0.00	15.00	3	7,040	0.04%
2020/12/22	2	14.90	0	0.00	14.60	2	7,008	0.03%
2020/12/21	0	0.00	1	15.15	15.15	-1	6,900	-0.01%
2020/12/18	0	0.00	20	15.00	15.05	-20	6,758	-0.30%
2020/12/17	34	14.91	57	14.96	14.85	-23	6,558	-0.35%
2020/12/16	1	14.30	1	14.45	14.35	0	6,199	0.00%
2020/12/15	1	14.20	10	14.20	14.10	-9	6,184	-0.15%
2020/12/14	2	14.50	2	14.50	14.40	0	6,155	0.00%
2020/12/10	50	14.35	1	14.25	14.30	49	6,124	0.80%
2020/12/08	0	0.00	9.2	14.56	14.65	-9.2	5,970	-0.15%
2020/12/07	2	14.75	22	14.84	14.85	-20	5,900	-0.34%
2020/12/04	35	14.38	10	14.49	14.65	25	5,694	0.44%
2020/12/03	51	14.51	5	14.34	14.25	46	5,445	0.84%
2020/12/02	24	14.45	129	14.79	15.00	-105	5,057	-2.08%	大賣/鉅額交易
2020/12/01	0	0.00	17	13.46	13.65	-17	4,509	-0.38%
2020/11/30	3	13.25	11	13.41	13.20	-8	4,363	-0.18%
2020/11/27	0	0.00	1	12.95	12.95	-1	4,207	-0.02%
2020/11/26	5	12.80	7	12.84	12.80	-2	4,154	-0.05%
2020/11/24	0	0.00	11	12.70	12.60	-11	4,073	-0.27%
2020/11/23	11	12.45	0	0.00	12.35	11	3,774	0.29%
2020/11/20	0	0.00	6	12.10	12.15	-6	3,602	-0.17%
2020/11/17	1	11.60	0	0.00	11.70	1	3,460	0.03%
2020/11/16	1	11.65	1	11.70	11.75	0	3,527	0.00%
2020/11/12	1	11.30	0	0.00	11.30	1	3,412	0.03%
2020/11/11	11	11.23	5	11.25	11.25	6	3,428	0.17%
2020/11/10	1	11.55	10	11.55	11.45	-9	3,445	-0.26%
2020/11/06	0	0.00	10	11.35	11.15	-10	3,354	-0.30%
2020/11/05	0.1	11.00	0	0.00	11.05	0.1	3,360	0.00%
2020/11/02	0	0.00	7.4	10.94	11.00	-7.4	3,478	-0.21%
2020/10/30	0	0.00	0	11.05	11.05	0	3,487	0.00%
2020/10/29	0	0.00	2	11.20	11.20	-2	3,513	-0.06%
2020/10/28	0	0.00	6	11.43	11.35	-6	3,543	-0.17%
2020/10/27	8	11.60	0	0.00	11.50	8	3,574	0.22%
2020/10/26	2	11.30	0	0.00	11.30	2	3,471	0.06%
2020/10/19	6	11.65	0	0.00	11.60	6	3,593	0.17%
2020/10/16	0	0.00	3	11.88	11.80	-3	3,484	-0.09%
2020/10/15	1	11.60	4	12.00	11.95	-3	3,391	-0.09%
2020/10/14	0	0.00	1	11.00	11.00	-1	3,170	-0.03%
2020/10/08	0	0.00	2	10.90	10.95	-2	3,241	-0.06%
2020/10/06	0	0.00	2	10.70	10.70	-2	3,361	-0.06%
2020/10/05	2	10.30	0	0.00	10.60	2	3,403	0.06%
2020/09/30	1	10.20	0	0.00	10.20	1	3,412	0.03%
2020/09/29	0	0.00	2	10.25	10.20	-2	3,442	-0.06%
2020/09/25	1	10.35	0	0.00	10.15	1	3,570	0.03%
2020/09/23	2	10.85	2	10.75	10.75	0	3,775	0.00%
2020/09/22	0	0.00	1	10.80	10.95	-1	3,808	-0.03%
2020/09/18	0	0.00	4	11.10	11.15	-4	3,799	-0.11%
2020/09/17	3	11.12	5	11.12	11.15	-2	3,807	-0.05%
2020/09/16	5	11.12	0	0.00	11.00	5	3,812	0.13%
2020/09/15	1	10.90	0	0.00	11.10	1	3,821	0.03%
2020/09/11	0	0.00	2	10.80	10.65	-2	4,002	-0.05%
2020/09/10	2	10.80	0	0.00	10.85	2	3,997	0.05%
2020/09/07	0	0.00	20	10.85	10.85	-20	4,042	-0.49%
2020/09/04	1	10.60	10	10.80	10.80	-9	4,056	-0.22%
2020/09/03	1	10.90	20	10.80	10.80	-19	4,033	-0.47%
2020/08/27	0	0.00	1	11.15	11.20	-1	4,198	-0.02%
2020/08/26	0	0.00	7	11.22	11.30	-7	4,217	-0.17%
2020/08/25	4	11.16	3	11.05	11.15	1	4,282	0.02%
2020/08/21	0	0.00	5	10.70	10.75	-5	4,367	-0.11%
2020/08/20	2	10.50	0	0.00	10.55	2	4,367	0.05%
2020/08/17	3.3	11.41	33	11.56	11.55	-29.7	4,323	-0.69%
2020/08/14	2	11.10	2	11.20	11.45	0	4,338	0.00%
2020/08/13	5	11.40	5	11.65	11.35	0	4,304	0.00%
2020/08/12	3	11.45	18	11.47	11.50	-15	4,271	-0.35%
2020/08/10	10	11.55	5	11.80	11.50	5	4,281	0.12%
2020/08/07	10	11.88	5	11.95	11.90	5	4,265	0.12%
2020/08/06	7	11.99	5	12.10	11.85	2	4,269	0.05%
2020/08/05	13	11.85	10	11.80	11.90	3	4,267	0.07%
2020/08/04	10	11.85	10	12.00	11.70	0	4,318	0.00%
2020/08/03	10	11.86	10	12.00	11.95	0	4,607	0.00%
2020/07/31	1	11.65	3	11.80	11.85	-2	4,594	-0.04%
2020/07/30	9	11.48	9	11.42	11.55	0	4,597	0.00%
2020/07/29	6	11.18	6	11.28	11.30	0	4,619	0.00%
2020/07/28	13	11.20	13	11.12	11.00	0	4,639	0.00%
2020/07/27	3	11.60	4	11.63	11.25	-1	4,693	-0.02%
2020/07/24	10	11.62	3.3	11.86	11.55	6.7	4,802	0.14%
2020/07/23	15	12.02	3	12.20	11.95	12	4,778	0.25%
2020/07/22	3	12.05	8	11.95	11.95	-5	4,783	-0.10%
2020/07/21	3	11.55	3	11.65	11.75	0	4,832	0.00%
2020/07/20	4	11.70	5	11.50	11.55	-1	5,041	-0.02%
2020/07/17	19	12.05	19	11.85	11.65	0	5,064	0.00%
2020/07/16	10	11.75	10	11.85	11.95	0	5,049	0.00%
2020/07/15	2	11.80	2	11.90	11.80	0	5,021	0.00%
2020/07/14	2	11.90	0	0.00	11.75	2	5,139	0.04%
2020/07/13	2	11.75	7	11.97	12.05	-5	5,211	-0.10%
2020/07/10	4	12.13	2	12.05	11.90	2	5,187	0.04%
2020/07/09	4	12.40	6	12.38	12.30	-2	5,174	-0.04%
2020/07/08	7	12.25	2	12.35	12.25	5	5,141	0.10%
2020/07/07	3	12.38	2	12.70	12.25	1	5,105	0.02%
2020/07/06	7	12.48	0	0.00	12.50	7	5,096	0.14%
2020/07/03	0	0.00	40	12.68	12.65	-40	5,081	-0.79%
2020/07/01	30	12.15	30	12.10	12.00	0	4,900	0.00%
2020/06/29	4	11.55	4	11.70	11.70	0	4,973	0.00%
2020/06/22	30	11.90	0	0.00	11.90	30	5,021	0.60%
2020/06/16	7	11.75	19	11.77	11.80	-12	4,799	-0.25%
2020/06/15	2	11.40	2	11.40	11.40	0	4,795	0.00%
2020/06/11	5	11.93	3.4	11.88	11.70	1.6	4,832	0.03%
2020/06/10	2	12.05	0	0.00	11.90	2	4,818	0.04%
2020/06/09	1	12.10	0	0.00	12.10	1	4,890	0.02%
2020/06/08	15	12.17	0	0.00	12.20	15	4,926	0.30%
2020/06/04	0	0.00	3	12.05	12.05	-3	4,873	-0.06%
2020/06/03	0	0.00	35	12.10	12.10	-35	4,815	-0.73%
2020/06/02	3	12.00	2.4	11.96	12.00	0.6	4,804	0.01%
2020/06/01	0	0.00	2	12.25	12.10	-2	4,924	-0.04%
2020/05/29	20	11.85	0	0.00	11.85	20	4,863	0.41%
2020/05/26	15	11.74	9	11.84	11.70	6	4,782	0.13%
2020/05/20	5	11.30	0	0.00	11.20	5	4,760	0.11%
2020/05/19	2	11.45	10	11.40	11.30	-8	4,741	-0.17%
2020/05/18	0	0.00	5	11.35	11.30	-5	4,741	-0.11%
2020/05/15	5	11.70	5	11.95	11.50	0	4,732	0.00%
2020/05/14	17	11.75	0	0.00	11.70	17	4,704	0.36%
2020/05/08	30	12.60	5	12.75	12.60	25	4,567	0.55%
2020/05/06	5	11.80	45	11.73	11.75	-40	4,292	-0.93%
2020/05/05	10	12.05	4	12.05	11.95	6	4,264	0.14%
2020/04/30	15	12.35	1	12.30	12.35	14	4,270	0.33%
2020/04/29	33	12.22	5	12.48	12.25	28	4,229	0.66%
2020/04/27	18	12.20	1	11.95	12.00	17	4,184	0.41%
2020/04/24	1	12.05	3	11.90	11.90	-2	4,223	-0.05%
2020/04/23	5	12.10	4	12.15	12.25	1	4,130	0.02%
2020/04/22	5	10.90	0	0.00	11.15	5	3,913	0.13%
2020/04/21	0	0.00	1	10.95	10.85	-1	3,895	-0.03%
2020/04/17	4	12.05	10	11.58	11.35	-6	3,884	-0.15%
2020/04/16	3	11.20	15	11.10	11.30	-12	3,743	-0.32%
2020/04/15	15	10.60	0	0.00	10.80	15	3,609	0.42%
2020/04/14	0	10.30	2	10.25	10.30	-2	3,605	-0.06%
2020/04/13	3	10.12	1	10.25	10.05	2	3,592	0.06%
2020/04/10	0	0.00	1	10.50	10.35	-1	3,591	-0.03%
2020/04/09	1	10.40	7	10.61	10.35	-6	3,620	-0.17%
2020/04/08	0	0.00	4	10.45	10.50	-4	3,707	-0.11%
2020/04/07	4	10.20	5	10.15	10.25	-1	3,657	-0.03%
2020/04/01	1	9.67	1	9.78	9.80	0	3,564	0.00%
2020/03/31	13	9.85	11	9.78	9.69	2	3,542	0.06%
2020/03/30	1	9.38	0	0.00	9.48	1	3,417	0.03%
2020/03/27	11.4	9.54	0	0.00	9.42	11.4	3,426	0.33%
2020/03/19	16.1	8.08	0	0.00	8.01	16.1	3,359	0.48%
2020/03/17	0	0.00	2	9.01	8.90	-2	3,297	-0.06%
2020/03/16	0	0.00	20	10.40	9.82	-20	3,292	-0.61%
2020/03/13	0	0.00	20	10.10	10.20	-20	3,247	-0.62%
2020/03/12	5	11.60	0	0.00	11.15	5	3,170	0.16%
2020/03/11	15	12.15	0	0.00	12.15	15	3,241	0.46%
2020/03/10	7	12.17	0	0.00	12.35	7	3,230	0.22%
2020/03/09	23	12.62	0	0.00	12.35	23	3,264	0.70%
2020/03/06	0	0.00	5	13.25	13.30	-5	3,237	-0.15%
2020/03/05	36	13.40	51	13.50	13.40	-15	3,257	-0.46%
2020/03/03	0	0.00	10	12.95	12.90	-10	3,140	-0.32%
2020/02/27	11.1	12.81	0	0.00	12.80	11.1	3,187	0.35%
2020/02/26	80	13.09	0	0.00	13.15	80	3,173	2.52%
2020/02/21	1	13.20	0.4	13.10	13.20	0.6	3,122	0.02%
2020/02/20	0.1	13.15	0	0.00	13.20	0.1	3,233	0.00%
2020/02/14	0	0.00	0.3	13.30	13.35	-0.3	3,417	-0.01%
2020/02/13	0.1	13.25	0	0.00	13.30	0.1	3,428	0.00%
2020/02/11	2	13.18	3	13.28	13.20	-1	3,486	-0.03%
2020/02/10	1	13.15	5	13.15	13.15	-4	3,529	-0.11%
2020/02/07	40.1	13.25	5	13.27	13.25	35.1	3,620	0.97%
2020/02/05	3	12.93	5	13.45	13.40	-2	3,642	-0.05%
2020/02/04	2	12.55	0	0.00	12.80	2	3,548	0.06%
2020/02/03	10	12.38	1	12.30	12.25	9	3,550	0.25%
2020/01/30	50	13.50	0	0.00	13.50	50	3,452	1.45%
2020/01/20	1	15.40	0	0.00	14.95	1	3,383	0.03%
2020/01/17	0	0.00	0.7	15.25	15.35	-0.7	3,311	-0.02%
2020/01/15	0	0.00	8	15.28	15.15	-8	3,290	-0.24%
2020/01/13	0	0.00	20	15.15	15.30	-20	3,257	-0.61%
2020/01/10	1	15.10	5	14.90	14.85	-4	3,281	-0.12%
2020/01/09	20	14.75	3	14.73	14.75	17	3,267	0.52%
2020/01/07	2	14.65	0	0.00	14.60	2	3,265	0.06%
2020/01/06	8	14.80	0	0.00	14.75	8	3,359	0.24%
2020/01/03	12	15.10	0	0.00	15.00	12	3,601	0.33%
2020/01/02	14	15.27	59	15.40	15.25	-45	3,583	-1.26%
2019/12/31	2	14.90	2	15.10	14.85	0	3,471	0.00%
2019/12/30	10	14.91	0	0.00	14.85	10	3,496	0.29%
2019/12/27	4	15.00	0	0.00	15.00	4	3,526	0.11%
2019/12/20	5	15.35	2	15.25	15.20	3	3,719	0.08%
2019/12/19	0	0.00	14	14.83	14.95	-14	3,789	-0.37%
2019/12/16	1	14.95	4	15.00	15.10	-3	3,997	-0.08%
2019/12/11	3	14.82	0	0.00	14.80	3	4,231	0.07%
2019/12/09	40	15.15	0	0.00	15.10	40	4,619	0.87%
2019/12/06	10	15.17	0	0.00	15.20	10	4,706	0.21%
2019/12/05	3	15.90	1	15.90	15.95	2	4,587	0.04%
2019/12/04	0	0.00	4	15.95	15.80	-4	4,646	-0.09%
2019/12/03	1	15.45	0	0.00	15.95	1	4,633	0.02%
2019/12/02	30	15.20	0	0.00	15.30	30	4,675	0.64%
2019/11/29	1	15.90	3	15.90	15.70	-2	4,700	-0.04%
2019/11/28	2	15.95	2	16.10	16.05	0	4,861	0.00%
2019/11/27	2	15.95	0	0.00	16.10	2	5,212	0.04%
2019/11/25	0	0.00	5	15.85	15.80	-5	5,775	-0.09%
2019/11/22	0	0.00	1	16.00	15.85	-1	5,919	-0.02%
2019/11/20	0	0.00	6	15.80	15.90	-6	6,359	-0.09%
2019/11/19	0	0.00	82	16.15	16.00	-82	6,519	-1.26%
2019/11/18	0	0.00	2	15.60	15.75	-2	6,606	-0.03%
2019/11/15	2	15.30	16	15.18	15.30	-14	6,786	-0.21%
2019/11/14	24	14.82	8	14.95	14.95	16	7,293	0.22%
2019/11/13	13	15.23	23	15.14	15.10	-10	7,387	-0.14%
2019/11/12	0	0.00	2	14.65	14.65	-2	7,575	-0.03%
2019/11/11	21	14.92	3	14.65	14.55	18	7,736	0.23%
2019/11/06	25	15.16	1	15.00	15.25	24	8,107	0.30%
2019/11/05	21	15.97	0	0.00	16.05	21	8,027	0.26%
2019/11/04	40	16.10	0	0.00	16.10	40	8,057	0.50%
2019/11/01	13	16.20	0	0.00	16.20	13	8,226	0.16%
2019/10/31	0	0.00	20	16.40	16.40	-20	8,334	-0.24%
2019/10/30	0	0.00	2	16.30	16.20	-2	8,320	-0.02%
2019/10/28	21	16.30	20	16.30	16.30	1	8,370	0.01%
2019/10/25	2	16.40	0	0.00	16.50	2	8,429	0.02%
2019/10/22	1	16.10	1	16.30	16.05	0	8,679	0.00%
2019/10/21	1	16.05	0	0.00	16.05	1	8,711	0.01%
2019/10/18	2	16.15	0	0.00	16.05	2	8,739	0.02%
2019/10/16	20	16.05	0	0.00	15.95	20	8,778	0.23%
2019/10/15	0	0.00	1	16.20	16.20	-1	8,782	-0.01%
2019/10/14	47	16.10	10	16.05	15.95	37	8,814	0.42%
2019/10/09	6	17.13	6	16.55	16.00	0	8,838	0.00%
2019/10/07	10	17.50	0	0.00	17.45	10	8,875	0.11%
2019/10/03	5	17.35	0	0.00	17.80	5	9,111	0.05%
2019/10/02	5	17.50	0	0.00	17.45	5	9,082	0.06%
2019/10/01	0	0.00	6	17.35	17.35	-6	9,072	-0.07%
2019/09/27	1	17.70	17	17.58	17.40	-16	9,028	-0.18%
2019/09/26	1	18.15	17	18.02	18.00	-16	8,932	-0.18%
2019/09/25	1	18.15	1	18.30	18.15	0	8,918	0.00%
2019/09/24	6	18.33	1	18.85	18.30	5	8,980	0.06%
2019/09/23	14	18.46	5	18.40	18.75	9	8,829	0.10%
2019/09/20	0	0.00	0.6	18.30	18.30	-0.6	8,741	-0.01%
2019/09/18	5	18.82	2	18.90	18.55	3	8,635	0.03%
2019/09/17	7	18.48	2.4	18.63	18.65	4.6	8,533	0.05%
2019/09/16	10	18.44	9	18.22	18.20	1	8,473	0.01%
2019/09/12	15	18.74	15	18.79	18.65	0	8,453	0.00%
2019/09/10	0	0.00	2	18.50	18.00	-2	8,001	-0.02%
2019/09/09	5	18.30	12	18.39	18.40	-7	7,886	-0.09%
2019/09/06	0	0.00	1	18.35	18.30	-1	7,857	-0.01%
2019/09/05	1	18.20	3	18.25	18.20	-2	7,801	-0.03%
2019/09/04	1	18.20	6	18.18	18.20	-5	7,761	-0.06%
2019/09/03	1	18.20	1	18.35	18.10	0	7,700	0.00%
2019/09/02	9	18.21	5	18.30	18.35	4	7,654	0.05%
2019/08/30	26	18.84	17	18.65	18.55	9	7,474	0.12%
2019/08/29	19	18.75	13	18.40	19.00	6	7,108	0.08%
2019/08/28	8	17.83	5	17.85	17.75	3	6,666	0.05%
2019/08/27	2	18.55	23	18.41	18.30	-21	6,461	-0.32%
2019/08/26	0	0.00	8	18.41	18.20	-8	6,306	-0.13%
2019/08/23	9	18.25	0	0.00	18.45	9	6,118	0.15%
2019/08/22	8	18.05	0	0.00	18.15	8	5,847	0.14%
2019/08/21	10	17.95	10	17.92	17.95	0	5,674	0.00%
2019/08/20	3	17.75	0	0.00	17.65	3	5,477	0.05%
2019/08/19	2	17.90	3.2	18.04	17.80	-1.2	5,252	-0.02%
2019/08/16	11	17.09	14	16.95	16.95	-3	4,986	-0.06%
2019/08/15	0	0.00	10	16.99	17.00	-10	4,869	-0.21%
2019/08/14	6	16.89	0	0.00	16.85	6	4,660	0.13%
2019/08/13	0	0.00	9	16.47	16.50	-9	4,530	-0.20%
2019/08/12	2	16.40	1	16.30	16.25	1	4,451	0.02%
2019/08/08	11	16.13	2	15.90	16.20	9	4,229	0.21%
2019/08/07	0	0.00	2	15.55	15.70	-2	4,119	-0.05%
2019/08/06	2	15.20	0	0.00	15.25	2	4,157	0.05%
2019/08/05	2	16.10	7	16.06	15.55	-5	4,153	-0.12%
2019/08/01	0	0.00	0.5	15.45	15.55	-0.5	3,981	-0.01%
2019/07/30	0	0.00	10	15.50	15.60	-10	3,978	-0.25%
2019/07/29	0	0.00	5	16.00	16.10	-5	3,930	-0.13%
2019/07/26	8	15.74	0	0.00	15.90	8	3,855	0.21%
2019/07/24	5	15.60	88	15.75	15.65	-83	3,630	-2.29%
2019/07/23	4	15.50	0	0.00	15.35	4	3,598	0.11%
2019/07/22	20	15.50	0	0.00	15.60	20	3,567	0.56%
2019/07/19	12	15.52	15	15.65	15.60	-3	3,657	-0.08%
2019/07/18	5	15.30	0	0.00	15.15	5	3,589	0.14%
2019/07/16	0	0.00	1	15.50	15.50	-1	3,690	-0.03%
2019/07/15	36	15.81	17	15.72	15.55	19	3,692	0.51%
2019/07/12	2	15.55	37	15.54	15.50	-35	3,659	-0.96%
2019/07/11	2	15.35	0	0.00	15.35	2	3,594	0.06%
2019/07/10	7	15.01	5	14.80	14.85	2	3,475	0.06%
2019/07/08	0	0.00	4	14.55	14.45	-4	3,582	-0.11%
2019/07/05	12	14.40	0	0.00	14.40	12	3,769	0.32%
2019/07/03	2	14.40	0	0.00	14.45	2	4,297	0.05%
2019/07/01	11	14.61	6	14.68	14.90	5	4,471	0.11%
2019/06/28	1	14.45	0	0.00	14.30	1	4,444	0.02%
2019/06/25	2	14.20	0	0.00	14.25	2	4,946	0.04%
2019/06/24	0	0.00	2	14.35	14.45	-2	5,069	-0.04%
2019/06/21	2	14.85	7	14.66	14.40	-5	5,351	-0.09%
2019/06/20	7	14.93	0	0.00	14.90	7	5,540	0.13%
2019/06/11	0	0.00	5	14.85	14.70	-5	6,041	-0.08%
2019/06/10	0	0.00	3	14.67	14.80	-3	6,101	-0.05%
2019/06/05	2	14.98	1	14.50	14.60	1	6,376	0.02%
2019/05/23	5	14.50	0	0.00	13.85	5	6,603	0.08%
2019/05/20	0	0.00	10	13.25	13.30	-10	6,351	-0.16%
2019/05/16	20	13.90	0	0.00	13.90	20	6,467	0.31%
2019/05/15	2	14.15	4	14.20	14.15	-2	6,486	-0.03%
2019/05/14	4	13.70	0	0.00	13.80	4	6,587	0.06%
2019/05/13	6	13.87	2	14.75	13.70	4	6,587	0.06%
2019/05/10	6	14.48	0	0.00	14.15	6	6,535	0.09%
2019/05/09	12	15.12	0	0.00	14.90	12	6,436	0.19%
2019/05/07	4	15.40	0	0.00	15.45	4	6,383	0.06%
2019/05/06	8	15.65	0	0.00	15.45	8	6,377	0.13%
2019/05/02	0	0.00	5	15.70	15.70	-5	6,340	-0.08%
2019/04/26	0	0.00	4	15.68	15.85	-4	6,292	-0.06%
2019/04/25	10	15.65	1	16.00	16.00	9	6,249	0.14%
2019/04/24	10	16.45	1	16.50	16.50	9	6,127	0.15%
2019/04/23	0	0.00	1	16.85	16.80	-1	6,085	-0.02%
2019/04/22	0	0.00	30	17.00	17.05	-30	6,054	-0.50%
2019/04/18	3	16.55	1	16.45	16.30	2	5,908	0.03%
2019/04/17	1	16.50	0	0.00	16.35	1	5,789	0.02%
2019/04/16	0	0.00	1	16.40	16.35	-1	5,718	-0.02%
2019/04/15	6	16.00	0	0.00	16.30	6	5,664	0.11%
2019/04/12	31	16.46	0	0.00	15.85	31	5,538	0.56%
2019/04/11	7	16.86	0	0.00	17.10	7	5,264	0.13%
2019/04/10	0	0.00	13	17.35	17.50	-13	5,064	-0.26%
2019/04/09	10	16.80	0	0.00	17.05	10	4,794	0.21%
2019/04/08	14	16.09	1	16.00	16.50	13	4,518	0.29%
2019/04/03	10	16.10	1	15.95	16.10	9	4,359	0.21%
2019/04/02	5	15.80	0	0.00	15.85	5	4,295	0.12%
2019/04/01	5	15.75	3	16.30	15.80	2	4,216	0.05%
2019/03/29	3	16.17	0	0.00	15.90	3	4,027	0.07%
2019/03/28	0	0.00	1.3	16.18	16.20	-1.3	3,821	-0.03%
2019/03/27	0	0.00	5.5	15.88	15.90	-5.5	3,668	-0.15%
2019/03/26	5	15.80	37.4	16.06	16.10	-32.4	3,533	-0.92%
2019/03/25	15	14.95	11	15.56	15.05	4	3,254	0.12%
2019/03/22	0	0.00	3	14.55	14.50	-3	3,050	-0.10%
2019/03/19	0	0.00	3	14.85	14.75	-3	2,993	-0.10%
2019/03/18	13	14.87	0.4	14.90	14.90	12.6	2,952	0.43%
2019/03/15	0	0.00	16.9	15.08	14.95	-16.9	2,834	-0.59%
2019/03/14	1	14.60	0	0.00	14.65	1	2,557	0.04%
2019/03/12	10	14.50	20	14.90	14.55	-10	2,503	-0.40%
2019/03/08	1	13.25	0	0.00	13.60	1	2,421	0.04%
2019/02/27	5	14.15	20	14.25	14.20	-15	2,530	-0.59%
2019/02/26	15	14.23	0	0.00	14.10	15	2,496	0.60%
2019/02/25	0	0.00	60	14.55	14.65	-60	2,409	-2.49%
2019/02/22	0	0.00	5	13.65	13.70	-5	2,313	-0.22%
2019/02/21	5	13.58	4	13.80	13.70	1	2,316	0.04%
2019/02/20	24	13.40	22	13.80	13.85	2	2,340	0.09%
2019/02/19	22	13.47	0	0.00	13.65	22	2,304	0.95%
2019/02/18	10	13.70	36	13.62	13.60	-26	2,382	-1.09%
2019/02/15	56	13.94	8	13.85	14.00	48	2,337	2.05%
2019/02/14	4	13.59	0	0.00	13.60	4	2,240	0.18%
2019/02/13	5	13.84	0	0.00	13.70	5	2,261	0.22%
2019/02/12	0	0.00	39.3	13.60	13.60	-39.3	2,123	-1.85%
2019/01/22	10	12.20	0	0.00	12.15	10	2,541	0.39%
2019/01/16	0	0.00	49.2	12.25	12.20	-49.2	2,758	-1.78%
2019/01/14	20	12.43	0	0.00	12.45	20	3,127	0.64%
2019/01/11	0	0.00	31	12.85	12.70	-31	3,224	-0.96%
2019/01/09	0	0.00	1	12.15	12.15	-1	3,488	-0.03%
2019/01/07	0	0.00	8	12.20	12.30	-8	3,956	-0.20%
2019/01/02	1	12.05	16.7	12.01	12.05	-15.7	4,743	-0.33%
2018/12/28	10	11.80	0	0.00	11.80	10	5,283	0.19%
2018/12/25	0	0.00	0.4	11.90	11.90	-0.4	5,693	-0.01%
2018/12/22	0	0.00	20	12.40	12.35	-20	5,704	-0.35%
2018/12/21	0	0.00	0	12.25	12.40	0	5,758	0.00%
2018/12/18	0	0.00	1	12.55	12.45	-1	5,952	-0.02%
2018/12/14	11	12.41	0.4	12.30	12.40	10.6	5,999	0.18%
2018/12/12	0	0.00	4	12.45	12.45	-4	6,011	-0.07%
2018/12/10	4	12.25	0	0.00	12.20	4	6,097	0.07%
2018/12/07	1	12.40	0	12.40	12.45	1	6,105	0.02%
2018/12/06	10	12.20	0	0.00	12.15	10	6,146	0.16%
2018/12/05	11	12.49	3.7	12.69	12.70	7.3	6,111	0.12%
2018/12/04	3.3	12.54	12	12.60	12.90	-8.7	6,048	-0.14%
2018/11/21	2	7.30	4	7.30	7.35	-2	5,869	-0.03%
2018/11/19	1	7.75	2	7.68	7.63	-1	5,854	-0.02%
2018/11/16	0	0.00	6	7.50	7.56	-6	5,848	-0.10%
2018/11/15	0	0.00	4	7.62	7.40	-4	5,877	-0.07%
2018/11/14	2	7.80	0	7.72	7.80	2	5,836	0.03%
2018/11/13	2	7.57	0.1	7.54	7.62	1.9	5,840	0.03%
2018/11/12	8	7.79	0	0.00	7.80	8	5,870	0.14%
2018/11/09	0	0.00	9.2	7.69	7.61	-9.2	5,897	-0.16%
2018/11/08	12	7.92	0	0.00	7.80	12	5,924	0.20%
2018/11/06	1	8.00	2	7.89	7.90	-1	5,979	-0.02%
2018/10/29	10	6.85	0	0.00	6.90	10	6,231	0.16%
2018/10/22	25	7.86	0	0.00	7.85	25	5,980	0.42%
2018/10/19	50	7.94	0	0.00	7.99	50	5,926	0.84%
2018/10/18	0	0.00	2	8.71	8.52	-2	5,798	-0.03%
2018/10/17	1.5	8.86	1	8.80	8.62	0.5	5,781	0.01%
2018/10/12	1	8.52	1	8.57	8.65	0	5,787	0.00%
2018/10/11	11	8.98	0	0.00	8.98	11	5,742	0.19%
2018/10/09	25	9.96	0	0.00	9.97	25	5,893	0.42%
2018/10/08	1	10.30	0	0.00	10.30	1	6,220	0.02%
2018/10/05	32	10.71	0.2	10.60	10.70	31.8	6,270	0.51%
2018/10/03	5	12.09	1	12.30	12.00	4	5,960	0.07%
2018/10/02	1	12.35	127	12.23	12.50	-126	5,819	-2.17%	大賣/鉅額交易
2018/10/01	1	11.70	1	11.35	11.50	0	5,625	0.00%
2018/09/28	21	11.21	2	11.20	11.20	19	5,497	0.35%
2018/09/27	4	11.69	120	11.66	11.40	-116	5,304	-2.19%	大賣/鉅額交易
2018/09/26	40	11.00	57	11.25	11.30	-17	4,790	-0.35%
2018/09/25	0	0.00	30	10.30	10.30	-30	4,541	-0.66%
2018/09/20	20	9.85	0	0.00	9.89	20	4,568	0.44%
2018/09/19	0	0.00	12	10.01	10.00	-12	4,598	-0.26%
2018/09/14	2	10.60	20	10.70	10.60	-18	4,725	-0.38%
2018/09/10	20	9.47	0	0.00	9.37	20	4,691	0.43%
2018/09/07	10	9.70	0	0.00	9.66	10	4,687	0.21%
2018/09/05	5	9.70	0	0.00	9.67	5	4,828	0.10%
2018/09/04	10	10.00	1	10.05	9.99	9	4,847	0.19%
2018/08/28	0	0.00	0.3	10.20	10.35	-0.3	5,480	0.00%
2018/08/24	3	10.10	0	0.00	10.15	3	6,040	0.05%
2018/08/22	15	10.17	0	0.00	10.40	15	6,594	0.23%
2018/08/17	0	0.00	10	10.35	10.25	-10	6,617	-0.15%
2018/08/08	0	0.00	10	11.20	11.05	-10	6,357	-0.16%
2018/07/23	5	10.30	1	10.65	10.20	4	5,801	0.07%
2018/07/20	1	10.90	5	10.59	10.65	-4	5,735	-0.07%
2018/07/18	7	11.22	15	11.07	11.05	-8	5,578	-0.14%
2018/07/17	7	12.14	1	11.95	11.65	6	5,430	0.11%
2018/07/16	6	11.06	14	11.85	11.90	-8	5,096	-0.16%
2018/07/13	12	11.16	0	0.00	10.85	12	4,651	0.26%
2018/07/12	2	10.80	0	0.00	10.80	2	4,529	0.04%
2018/07/11	8	10.88	2	10.85	10.80	6	4,484	0.13%
2018/07/10	1	10.85	51	10.90	10.80	-50	4,425	-1.13%
2018/07/09	0	0.00	15	10.65	10.80	-15	4,279	-0.35%
2018/06/28	0	0.00	25	10.09	9.96	-25	3,853	-0.65%
2018/06/27	0	0.00	3	9.99	9.91	-3	3,809	-0.08%
2018/06/26	3	10.03	0	0.00	10.05	3	3,780	0.08%
2018/06/25	3	10.70	20	10.60	10.35	-17	3,702	-0.46%
2018/06/22	0	0.00	2	10.23	10.35	-2	3,560	-0.06%
2018/06/21	0	0.00	1	9.40	9.94	-1	3,459	-0.03%
2018/06/20	0	0.00	2	9.47	9.55	-2	3,422	-0.06%
2018/06/15	0	0.00	111	9.71	9.77	-111	3,363	-3.30%	大賣/鉅額交易
2018/06/13	1	10.00	1.2	10.34	10.00	-0.2	3,319	-0.01%
2018/06/11	1	10.00	0	0.00	9.90	1	3,108	0.03%
2018/06/08	60	10.18	13	10.24	10.10	47	2,953	1.59%
2018/06/07	26	11.11	101	10.76	10.60	-75	2,794	-2.68%	大賣/
2018/06/06	1	10.60	11	10.40	10.40	-10	2,613	-0.38%
2018/06/05	2	10.70	36	10.83	10.70	-34	2,513	-1.35%
2018/06/04	43	10.20	3	10.92	11.15	40	2,354	1.70%
2018/06/01	31	10.42	12	10.68	10.25	19	2,057	0.92%
2018/05/31	6	10.33	24	10.50	10.50	-18	1,723	-1.04%
2018/05/30	26	9.48	4	9.29	9.55	22	1,379	1.59%
2018/05/29	4	8.61	0	8.69	8.69	4	1,125	0.35%
2018/05/28	0	0.00	12	7.88	7.90	-12	1,017	-1.18%
2018/05/24	2	7.78	0	0.00	7.78	2	1,002	0.20%
2018/05/21	10	7.97	0	0.00	7.95	10	1,001	1.00%
2018/05/18	43	7.96	0	0.00	7.88	43	991	4.34%
2018/05/04	4	8.06	0	0.00	8.06	4	984	0.41%
2018/05/03	0	0.00	20	8.13	8.08	-20	984	-2.03%
2018/05/02	20	8.14	0	0.00	8.13	20	992	2.02%
2018/04/24	11	8.27	0	0.00	8.20	11	1,019	1.08%
2018/04/20	20	8.55	0	0.00	8.55	20	1,016	1.97%
2018/04/12	3	8.80	0	0.00	8.78	3	1,069	0.28%
2018/04/10	25	9.05	0	0.00	9.01	25	1,053	2.37%
2018/03/31	6	8.59	0	0.00	8.58	6	1,011	0.59%
2018/03/27	0	0.00	2.3	8.77	8.77	-2.3	1,069	-0.21%
2018/03/20	20	9.27	0	0.00	9.28	20	1,100	1.82%
2018/03/12	0	0.00	1	8.86	8.80	-1	1,081	-0.09%
2018/03/09	0	0.00	1	8.90	8.92	-1	1,099	-0.09%
2018/03/02	2	8.68	0	0.00	8.65	2	1,437	0.14%
2018/02/27	0	0.00	10	8.88	8.88	-10	1,685	-0.59%
2018/02/22	3	8.75	0	0.00	8.72	3	2,088	0.14%
2018/02/09	57	8.01	0	0.00	8.04	57	2,269	2.51%
2018/02/08	0	0.00	10	8.39	8.36	-10	2,251	-0.44%
2018/02/07	20	8.46	0	0.00	8.33	20	2,257	0.89%
2018/01/24	0	0.00	1.1	9.16	9.24	-1.1	2,274	-0.05%
2018/01/19	0	0.00	1	9.24	9.19	-1	2,298	-0.04%
2018/01/11	0	0.00	8.6	9.13	9.30	-8.6	2,250	-0.38%
2018/01/04	0	0.00	0	9.40	9.43	0	2,199	0.00%