華泰 (2329)-凱基-竹科券商分點個股進出

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

華泰

(2329)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	22	68.62	3.7	68.24	67.60	18.3	39,578	0.05%
2024/04/17	2.2	68.96	66	68.69	70.10	-63.8	39,749	-0.16%
2024/04/16	17.1	65.92	22	66.59	63.80	-4.9	39,760	-0.01%
2024/04/15	58	68.40	37	67.60	68.70	21	39,849	0.05%
2024/04/12	16	68.16	11	67.96	67.70	5	39,702	0.01%
2024/04/11	94	70.09	99	70.06	69.20	-5	39,507	-0.01%
2024/04/10	26	67.88	55	68.99	69.70	-29	38,744	-0.07%
2024/04/09	11.1	65.45	1	64.90	64.80	10.1	37,946	0.03%
2024/04/08	3	66.03	3	65.73	66.30	0	37,819	0.00%
2024/04/03	9	65.62	2.1	65.09	65.20	6.9	37,746	0.02%
2024/04/02	5	66.00	3	65.47	65.50	2	37,755	0.01%
2024/04/01	14	66.66	0.1	66.60	66.10	13.9	37,832	0.04%
2024/03/29	2	65.80	1	65.70	65.60	1	37,807	0.00%
2024/03/28	11.1	65.96	2	65.52	65.40	9.1	37,812	0.02%
2024/03/27	0	0.00	4.2	66.35	66.40	-4.2	37,778	-0.01%
2024/03/26	28.6	66.26	4	66.35	65.90	24.6	37,839	0.06%
2024/03/25	6	68.85	0	0.00	68.20	6	37,583	0.02%
2024/03/22	15	69.65	13	69.04	68.70	2	37,745	0.01%
2024/03/21	39	69.36	2	69.30	68.60	37	37,517	0.10%
2024/03/20	20	69.33	16	69.36	69.20	4	37,717	0.01%
2024/03/19	23.6	69.00	21	68.62	68.60	2.6	37,982	0.01%
2024/03/18	19	68.26	55.3	69.66	71.00	-36.3	37,687	-0.10%
2024/03/15	34	65.41	5	65.54	65.00	29	37,075	0.08%
2024/03/14	4	65.38	13.2	64.84	64.90	-9.2	37,195	-0.02%
2024/03/13	19.5	66.56	6	66.43	66.20	13.5	37,689	0.04%
2024/03/12	30	68.05	4	68.18	67.80	26	37,976	0.07%
2024/03/11	18	68.05	12.1	68.36	68.00	5.9	38,606	0.02%
2024/03/08	16.2	69.29	33.1	69.55	67.30	-16.9	39,814	-0.04%
2024/03/07	33.2	69.53	21	68.93	68.30	12.2	41,145	0.03%
2024/03/06	11.2	70.79	15	70.63	70.10	-3.8	42,862	-0.01%
2024/03/05	8.3	71.61	46	72.03	71.40	-37.7	45,935	-0.08%
2024/03/04	17.3	72.09	36	71.73	71.00	-18.8	47,851	-0.04%
2024/03/01	20.3	72.25	32	72.18	71.40	-11.7	49,003	-0.02%
2024/02/29	37.3	72.99	23	72.79	72.40	14.3	48,764	0.03%
2024/02/27	47.2	72.32	55	72.00	71.90	-7.8	48,072	-0.02%
2024/02/26	71.5	75.67	62	74.67	74.20	9.5	47,394	0.02%
2024/02/23	211.8	82.18	192	81.79	77.10	19.8	46,942	0.04%	大買/大賣/
2024/02/22	208.3	84.10	152	83.60	82.80	56.3	44,967	0.13%	大買/大賣/
2024/02/21	84	79.34	127.3	79.26	81.60	-43.3	42,907	-0.10%	大賣/
2024/02/20	72.2	75.61	86.4	74.68	74.20	-14.2	41,744	-0.03%
2024/02/19	107.5	73.76	49	74.65	74.90	58.5	42,514	0.14%	大買/
2024/02/16	71	74.46	53.3	76.25	77.40	17.7	41,516	0.04%
2024/02/15	16	68.82	64	68.60	70.40	-48	41,053	-0.12%
2024/02/05	43.1	64.68	30	64.43	64.00	13.1	40,532	0.03%
2024/02/02	25.1	64.99	30	65.02	64.60	-4.9	40,662	-0.01%
2024/02/01	59.3	64.62	18	64.58	64.10	41.3	41,656	0.10%
2024/01/31	23	63.38	36	63.54	63.70	-13	43,155	-0.03%
2024/01/30	15	62.71	26	62.73	63.50	-11	42,833	-0.03%
2024/01/29	5	60.76	5	60.82	61.20	0	42,493	0.00%
2024/01/26	42	61.81	27	60.91	60.50	15	42,731	0.04%
2024/01/25	26	62.53	28.1	63.09	63.20	-2.1	42,491	0.00%
2024/01/24	13	62.79	77	62.71	62.70	-64	42,048	-0.15%
2024/01/23	40	63.28	22	63.32	62.70	18	41,855	0.04%
2024/01/22	136.2	63.89	100	63.64	64.40	36.2	41,336	0.09%	大買/
2024/01/19	34.1	62.30	97.1	62.51	62.20	-63	39,919	-0.16%
2024/01/18	91	59.56	50	59.32	58.90	41	38,710	0.11%
2024/01/17	175	60.45	53	60.07	59.80	122	38,324	0.32%	大買/鉅額交易
2024/01/16	42.2	59.23	54.7	60.51	60.30	-12.5	37,521	-0.03%
2024/01/15	12	57.65	11	57.93	57.90	1	36,513	0.00%
2024/01/12	31	56.93	17.1	57.10	57.40	13.9	36,359	0.04%
2024/01/11	32.1	57.12	29	56.62	57.50	3.1	35,996	0.01%
2024/01/10	7	54.99	32.2	54.98	55.70	-25.2	35,326	-0.07%
2024/01/09	21	53.92	20	54.60	53.50	1	34,873	0.00%
2024/01/08	6.3	53.38	3	53.40	53.00	3.3	34,613	0.01%
2024/01/05	42	53.78	17	53.96	54.20	25	34,721	0.07%
2024/01/04	8	53.04	0	0.00	52.50	8	34,824	0.02%
2024/01/03	2	53.40	0	0.00	53.30	2	35,051	0.01%
2024/01/02	2	53.85	0	0.00	54.00	2	35,501	0.01%
2023/12/29	3	54.17	2	54.50	54.50	1	35,582	0.00%
2023/12/28	12	54.33	1	54.10	54.20	11	35,657	0.03%
2023/12/27	19	54.86	6	54.78	54.70	13	35,887	0.04%
2023/12/26	7	55.51	1	55.50	55.60	6	36,254	0.02%
2023/12/25	24	55.41	108	55.40	55.10	-84	36,387	-0.23%	大賣/
2023/12/22	4	55.60	3	55.33	55.20	1	36,387	0.00%
2023/12/21	14	55.31	21	55.28	55.20	-7	36,415	-0.02%
2023/12/20	10	56.95	1	56.50	56.60	9	36,337	0.02%
2023/12/19	14	56.21	25	56.36	56.40	-11	36,401	-0.03%
2023/12/18	8	57.96	36	58.32	57.60	-28	36,228	-0.08%
2023/12/15	95	60.97	16	59.04	58.50	79	36,250	0.22%
2023/12/14	68	61.92	31	61.06	60.60	37	35,925	0.10%
2023/12/13	8	60.83	46	60.53	61.60	-38	35,431	-0.11%
2023/12/12	9	60.84	18	61.07	60.20	-9	35,312	-0.03%
2023/12/11	17	60.65	23	61.10	60.50	-6	35,038	-0.02%
2023/12/08	71	61.22	57	60.98	60.60	14	34,812	0.04%
2023/12/07	49	62.21	52	61.70	61.50	-3	34,263	-0.01%
2023/12/06	60.2	63.80	40	63.23	62.30	20.2	33,966	0.06%
2023/12/05	78	63.30	119	63.37	63.70	-41	33,394	-0.12%	大賣/
2023/12/04	87.5	66.10	103.6	65.24	64.90	-16.1	32,104	-0.05%	大賣/
2023/12/01	271	61.30	297.1	63.56	64.00	-26.1	30,362	-0.09%	大買/大賣/
2023/11/30	185.5	59.18	154.1	59.33	59.30	31.5	28,309	0.11%	大買/大賣/
2023/11/29	88	55.11	68.3	57.38	58.30	19.7	25,051	0.08%
2023/11/28	50	50.65	101	51.45	53.00	-51	23,339	-0.22%	大賣/
2023/11/27	16	48.79	24	48.12	48.25	-8	22,453	-0.04%
2023/11/24	10	47.95	6	48.16	47.80	4	22,408	0.02%
2023/11/22	44	48.94	31	48.83	49.10	13	23,064	0.06%
2023/11/21	49	49.59	51	49.22	48.85	-2	23,155	-0.01%
2023/11/20	4	48.89	11	48.92	49.05	-7	23,552	-0.03%
2023/11/17	33	48.12	10.1	48.46	48.60	23	23,882	0.10%
2023/11/16	88.2	50.02	96.1	48.64	47.60	-7.9	23,936	-0.03%
2023/11/15	32.1	49.52	24.1	49.46	48.90	8	22,601	0.04%
2023/11/14	13.1	48.41	9.1	48.39	48.40	4	23,267	0.02%
2023/11/13	24	47.47	67	47.78	47.80	-43	23,355	-0.18%
2023/11/10	66	46.79	12	46.45	47.10	54	23,826	0.23%
2023/11/09	73.4	46.58	22	46.50	46.40	51.4	23,355	0.22%
2023/11/08	54	47.44	97.2	47.93	49.00	-43.2	21,885	-0.20%
2023/11/07	1	44.65	6	44.65	44.55	-5	20,088	-0.02%
2023/11/06	21	44.32	22.2	44.43	44.35	-1.2	20,325	-0.01%
2023/11/03	25	44.51	76.1	44.17	44.15	-51.1	20,374	-0.25%
2023/11/02	46	43.58	14.1	43.41	43.55	31.9	20,298	0.16%
2023/11/01	5	41.92	2	41.90	42.05	3	20,381	0.01%
2023/10/31	16	42.23	19	42.61	41.40	-3	20,638	-0.01%
2023/10/30	5	42.83	5.3	43.16	43.15	-0.3	20,820	0.00%
2023/10/27	40	43.90	31	42.73	42.60	9	21,039	0.04%
2023/10/26	7	42.75	13	43.62	43.40	-6	23,202	-0.03%
2023/10/25	2	42.90	2	42.90	42.50	0	25,412	0.00%
2023/10/24	4	43.11	0.1	43.10	43.40	3.9	26,472	0.01%
2023/10/23	0.1	42.50	1.1	42.49	42.25	-1	28,862	0.00%
2023/10/20	5	41.20	52	41.48	41.65	-47	29,178	-0.16%
2023/10/19	1	41.05	1.6	41.34	41.35	-0.6	30,498	0.00%
2023/10/18	4	41.93	4	41.48	41.40	0	31,343	0.00%
2023/10/17	2	43.30	2	42.83	42.55	0	31,695	0.00%
2023/10/16	3	42.25	7	42.25	42.60	-4	32,822	-0.01%
2023/10/13	31	44.15	16	43.55	43.30	15	34,618	0.04%
2023/10/12	20.1	44.15	6	44.18	44.20	14.1	35,274	0.04%
2023/10/11	5	43.84	14	43.98	43.50	-9	35,856	-0.03%
2023/10/06	19	44.19	28	44.69	43.70	-9	36,649	-0.02%
2023/10/05	7	43.65	1	43.25	43.20	6	36,354	0.02%
2023/10/04	4	42.99	6	42.87	43.00	-2	36,541	-0.01%
2023/10/03	22	43.66	21	43.93	43.70	1	36,799	0.00%
2023/10/02	15	43.73	11.1	43.96	43.65	3.9	36,713	0.01%
2023/09/28	10.1	41.99	6	42.24	42.00	4.1	36,905	0.01%
2023/09/27	2	40.63	18.5	41.10	41.30	-16.5	37,408	-0.04%
2023/09/26	18	41.53	2	41.10	41.00	16	37,954	0.04%
2023/09/25	6	41.54	13	41.72	41.55	-7	38,175	-0.02%
2023/09/22	18	41.37	13.5	41.65	41.75	4.5	38,225	0.01%
2023/09/21	9	40.60	4.3	40.57	40.75	4.7	38,127	0.01%
2023/09/20	14	41.53	1	42.00	41.40	13	38,057	0.03%
2023/09/19	4	41.81	1	42.10	41.55	3	37,914	0.01%
2023/09/18	9	41.84	103	41.88	41.65	-94	37,833	-0.25%	大賣/
2023/09/15	116	41.95	2	42.85	42.80	114	37,744	0.30%	大買/鉅額交易
2023/09/14	3	42.65	13	42.67	42.45	-10	37,609	-0.03%
2023/09/13	19	41.66	34	41.23	41.75	-15	37,516	-0.04%
2023/09/12	5	41.98	67	42.58	41.80	-62	37,445	-0.17%
2023/09/11	18	42.89	20	42.09	42.45	-2	37,416	-0.01%
2023/09/08	25	44.79	6.1	44.36	44.25	18.9	37,217	0.05%
2023/09/07	9	45.44	10	45.92	45.90	-1	37,063	0.00%
2023/09/06	14	46.07	38	45.36	45.35	-24	36,937	-0.06%
2023/09/05	2	45.05	4	44.93	45.05	-2	36,983	-0.01%
2023/09/04	7	44.20	37	44.18	44.25	-30	36,919	-0.08%
2023/09/01	67	45.95	25	45.76	45.00	42	36,767	0.11%
2023/08/31	23.1	46.46	52.4	46.61	47.30	-29.3	36,176	-0.08%
2023/08/30	1.1	44.78	11	45.14	44.90	-9.9	35,617	-0.03%
2023/08/29	18	44.94	29	44.17	44.25	-11	35,377	-0.03%
2023/08/28	14	43.66	43	43.33	43.35	-29	35,034	-0.08%
2023/08/25	9	45.10	24	44.93	44.85	-15	34,620	-0.04%
2023/08/24	86	47.23	67	46.92	45.85	19	34,453	0.06%
2023/08/23	26.1	45.87	39	45.61	45.95	-12.9	33,826	-0.04%
2023/08/22	48	47.63	61.1	47.25	46.65	-13.1	33,226	-0.04%
2023/08/21	17	47.11	54	47.52	46.20	-37	32,652	-0.11%
2023/08/18	176.1	49.03	192.1	49.31	47.40	-16	32,034	-0.05%	大買/大賣/
2023/08/17	93	47.84	79	47.85	48.05	14	30,405	0.05%
2023/08/16	30.1	48.30	38	47.80	48.90	-7.9	29,604	-0.03%
2023/08/15	8	45.96	15	46.75	46.80	-7	28,593	-0.02%
2023/08/14	35	44.82	9.4	44.78	45.25	25.6	28,431	0.09%
2023/08/11	12.1	44.99	10	45.43	45.40	2.1	28,255	0.01%
2023/08/10	38.2	43.78	43	44.61	43.80	-4.8	28,089	-0.02%
2023/08/09	19.2	48.27	35	48.67	48.10	-15.8	27,736	-0.06%
2023/08/08	35.1	49.87	31.3	50.33	50.60	3.8	27,426	0.01%
2023/08/07	10	48.33	32	48.32	49.15	-22	27,056	-0.08%
2023/08/04	11	45.85	22	45.87	47.00	-11	26,718	-0.04%
2023/08/02	17.6	43.57	11	43.26	43.20	6.6	26,388	0.03%
2023/08/01	21.1	45.28	51	45.98	45.60	-29.9	26,018	-0.11%
2023/07/31	169.7	47.99	90.2	45.92	44.95	79.5	25,697	0.31%	大買/
2023/07/28	201.7	46.45	213.7	46.34	48.20	-12	23,253	-0.05%	大買/大賣/
2023/07/27	65.1	43.30	133.5	43.54	43.85	-68.4	20,763	-0.33%	大賣/
2023/07/26	203.2	40.66	254.2	40.51	39.90	-51	19,539	-0.26%	大買/大賣/
2023/07/25	19	38.81	10.6	38.92	39.05	8.5	16,965	0.05%
2023/07/24	162.1	34.61	134.1	34.33	35.50	28	16,570	0.17%	大買/大賣/
2023/07/21	49	31.18	36	31.75	32.30	13	15,148	0.09%
2023/07/20	26.5	30.59	6	30.82	30.70	20.5	14,276	0.14%
2023/07/19	252	32.07	42	31.35	30.80	210	13,783	1.52%	大買/鉅額交易
2023/07/18	38.1	32.01	184	33.03	33.25	-145.9	12,585	-1.16%	大賣/鉅額交易
2023/07/17	23.5	30.05	13	30.02	30.25	10.5	10,657	0.10%
2023/07/14	27	29.41	42.4	29.64	30.45	-15.4	9,851	-0.16%
2023/07/13	91	29.61	27	29.46	29.00	64	9,083	0.70%
2023/07/12	6	28.08	37	28.03	28.10	-31	8,336	-0.37%
2023/07/11	12	28.07	20.2	27.63	28.00	-8.2	8,194	-0.10%
2023/07/10	34	27.75	10	27.83	27.65	24	8,027	0.30%
2023/07/07	22	26.64	16	26.54	26.60	6	8,024	0.07%
2023/07/06	19	27.76	20	27.87	27.50	-1	7,774	-0.01%
2023/07/05	9	26.78	93	27.31	27.55	-84	7,076	-1.19%
2023/07/04	50	25.97	43	25.86	25.90	7	6,408	0.11%
2023/07/03	0	0.00	39	24.21	24.30	-39	5,833	-0.67%
2023/06/30	1	22.70	3	23.02	23.00	-2	5,504	-0.04%
2023/06/29	2	22.25	1	22.55	22.50	1	5,433	0.02%
2023/06/28	20	22.80	1.4	22.99	22.80	18.6	5,557	0.33%
2023/06/27	2	22.90	0	0.00	22.75	2	5,579	0.04%
2023/06/26	39	22.99	16	22.93	22.80	23	5,702	0.40%
2023/06/21	1	23.50	3	23.42	23.45	-2	5,727	-0.03%
2023/06/20	1	22.90	25	23.01	23.20	-24	5,728	-0.42%
2023/06/16	4	23.63	14	23.44	23.15	-10	5,648	-0.18%
2023/06/15	23	23.81	11	24.05	23.90	12	5,535	0.22%
2023/06/14	0	0.00	42	23.91	24.20	-42	5,410	-0.78%
2023/06/13	12	23.36	40	23.45	23.30	-28	5,251	-0.53%
2023/06/12	14	23.08	6	22.83	22.95	8	5,123	0.16%
2023/06/09	65	23.06	83	23.13	23.00	-18	5,023	-0.36%
2023/06/08	0	0.00	42	22.36	22.50	-42	4,730	-0.89%
2023/06/07	0	0.00	11	22.22	22.05	-11	4,611	-0.24%
2023/06/06	4	21.65	0	0.00	21.90	4	4,569	0.09%
2023/06/05	4	21.78	52	21.63	21.65	-48	4,642	-1.03%
2023/06/02	33	21.18	50	21.10	21.10	-17	4,455	-0.38%
2023/06/01	39	21.05	17	21.21	20.95	22	4,403	0.50%
2023/05/31	8	21.15	24	20.98	21.15	-16	4,377	-0.37%
2023/05/30	22	20.92	12	20.87	20.70	10	4,251	0.24%
2023/05/29	29	20.41	16	20.54	20.55	13	4,031	0.32%
2023/05/26	0	0.00	1	19.70	19.80	-1	3,892	-0.03%
2023/05/25	1	19.35	0	0.00	19.40	1	3,911	0.03%
2023/05/24	1	19.55	20	19.50	19.50	-19	3,934	-0.48%
2023/05/23	11	19.59	0	0.00	19.50	11	3,960	0.28%
2023/05/22	1	19.40	0	0.00	19.55	1	4,008	0.02%
2023/05/19	1	19.35	0	0.00	19.20	1	4,178	0.02%
2023/05/15	3	18.63	0	0.00	18.65	3	4,242	0.07%
2023/05/12	42	19.08	0	0.00	18.80	42	4,260	0.99%
2023/05/11	42	19.08	0	0.00	18.80	42	4,278	0.98%
2023/05/10	0	0.00	2	19.45	19.45	-2	4,280	-0.05%
2023/05/08	12	19.61	1	19.80	19.50	11	4,326	0.25%
2023/05/03	1	19.35	0	0.00	19.35	1	4,895	0.02%
2023/04/28	1	19.65	0	0.00	19.55	1	4,937	0.02%
2023/04/27	3	19.50	1	19.50	19.45	2	4,925	0.04%
2023/04/25	7	19.94	41	19.75	19.75	-34	4,886	-0.70%
2023/04/24	1	20.20	0	0.00	20.20	1	4,843	0.02%
2023/04/21	10	20.40	12	20.39	20.30	-2	4,835	-0.04%
2023/04/20	5	21.00	10	20.90	20.85	-5	4,793	-0.10%
2023/04/19	10	21.48	0	0.00	21.30	10	4,767	0.21%
2023/04/18	30	21.57	0	0.00	21.50	30	4,745	0.63%
2023/04/17	337	22.05	280.1	22.22	22.00	56.9	4,654	1.22%	大買/大賣/
2023/04/14	2	21.23	5	21.25	21.15	-3	4,295	-0.07%
2023/04/13	43	21.53	3	21.40	21.50	40	4,222	0.95%
2023/04/12	208	21.32	184	22.27	22.35	24	4,060	0.59%	大買/大賣/
2023/04/11	0	0.00	4	20.63	20.50	-4	3,660	-0.11%
2023/04/07	3	20.73	1	20.70	20.70	2	3,632	0.06%
2023/04/06	3	20.80	1	20.95	21.00	2	3,597	0.06%
2023/03/31	5	20.70	8	20.64	20.55	-3	3,551	-0.08%
2023/03/30	2	20.80	17	20.85	20.50	-15	3,523	-0.43%
2023/03/29	11	20.85	1	20.65	20.65	10	3,476	0.29%
2023/03/28	3	20.67	0	0.00	20.50	3	3,280	0.09%
2023/03/27	11	20.95	1	20.60	20.90	10	3,200	0.31%
2023/03/24	6	20.33	0	0.00	20.20	6	3,048	0.20%
2023/03/23	3	20.10	0	0.00	20.10	3	2,977	0.10%
2023/03/13	0	0.00	5	19.90	20.15	-5	3,213	-0.16%
2023/03/10	2	20.28	1	20.15	20.30	1	3,243	0.03%
2023/03/09	1	21.00	1	21.00	20.95	0	3,258	0.00%
2023/03/08	1	21.00	0	0.00	21.00	1	3,202	0.03%
2023/03/07	2	20.33	0	0.00	20.35	2	3,044	0.07%
2023/03/06	0	0.00	10	20.10	20.00	-10	3,009	-0.33%
2023/03/03	30	20.30	0	0.00	20.05	30	2,986	1.00%
2023/03/02	0	0.00	3	19.90	19.80	-3	2,928	-0.10%
2023/03/01	1	19.90	10	20.00	19.85	-9	3,012	-0.30%
2023/02/24	1	19.80	1	19.75	19.65	0	2,970	0.00%
2023/02/21	0	0.00	6	19.73	19.55	-6	2,966	-0.20%
2023/02/20	0	0.00	8	19.80	19.90	-8	3,043	-0.26%
2023/02/17	11	19.55	5	19.85	20.00	6	3,226	0.19%
2023/02/16	5	19.70	0	0.00	19.55	5	3,076	0.16%
2023/02/14	0.1	19.15	0	0.00	19.05	0.1	3,063	0.00%
2023/02/13	0	19.15	0	0.00	19.00	0	3,074	0.00%
2023/02/08	0.6	19.45	3	19.65	19.55	-2.4	3,110	-0.08%
2023/02/03	10	19.80	0	0.00	19.80	10	3,090	0.32%
2023/02/02	0	0.00	4	19.70	20.10	-4	3,004	-0.13%
2023/01/17	10	17.75	10	17.80	17.85	0	2,447	0.00%
2023/01/10	0	0.00	2	18.25	18.15	-2	2,461	-0.08%
2023/01/09	0	0.00	1	18.35	18.35	-1	2,474	-0.04%
2023/01/06	2	18.10	2	18.15	18.05	0	2,485	0.00%
2023/01/03	2	17.50	0	0.00	17.65	2	2,523	0.08%
2022/12/22	0	0.00	1	17.90	17.90	-1	2,618	-0.04%
2022/12/20	1	17.60	0	0.00	17.35	1	2,631	0.04%
2022/12/19	1	18.00	1	18.10	18.05	0	2,641	0.00%
2022/12/15	0	0.00	12	18.53	18.50	-12	2,656	-0.45%
2022/12/13	11	18.30	4	18.28	18.20	7	2,666	0.26%
2022/12/12	1	18.20	1	18.30	18.25	0	2,663	0.00%
2022/12/09	6	18.65	6	18.80	18.55	0	2,660	0.00%
2022/12/08	2	19.23	2	19.18	19.00	0	2,651	0.00%
2022/12/07	0	0.00	3	18.25	18.30	-3	2,518	-0.12%
2022/11/29	0	0.00	1	18.35	18.55	-1	2,410	-0.04%
2022/11/24	0	0.00	1	18.75	18.70	-1	2,438	-0.04%
2022/11/23	0	0.00	1	19.00	19.05	-1	2,413	-0.04%
2022/11/22	1	18.60	0	0.00	18.55	1	2,353	0.04%
2022/11/18	0.1	18.75	0	0.00	18.55	0.1	2,545	0.00%
2022/11/17	0	0.00	14	18.65	18.70	-14	2,492	-0.56%
2022/11/16	2	18.80	0	0.00	18.55	2	2,530	0.08%
2022/11/15	11	18.20	6.3	18.15	18.85	4.7	2,478	0.19%
2022/11/11	1	17.60	1	17.70	17.75	0	2,440	0.00%
2022/11/10	1	17.55	0	0.00	17.55	1	2,592	0.04%
2022/11/08	0	0.00	5	17.45	17.10	-5	2,750	-0.18%
2022/11/07	0	0.00	1	17.30	17.30	-1	2,897	-0.03%
2022/11/04	40	17.30	4	17.30	17.20	36	2,971	1.21%
2022/11/03	1	17.10	5	16.55	17.25	-4	2,930	-0.14%
2022/11/02	0	0.00	5	16.70	16.70	-5	2,904	-0.17%
2022/11/01	0	0.00	1	16.50	16.60	-1	2,923	-0.03%
2022/10/31	0	0.00	5	16.20	16.20	-5	3,047	-0.16%
2022/10/28	1	16.10	0	0.00	15.70	1	3,114	0.03%
2022/10/24	6	15.95	0	0.00	15.75	6	3,236	0.19%
2022/10/17	1	15.00	2	15.20	15.65	-1	3,304	-0.03%
2022/10/14	5	15.70	7	15.70	15.70	-2	3,343	-0.06%
2022/10/13	1.2	15.45	1	14.80	14.70	0.2	3,378	0.00%
2022/10/12	5	15.90	0	0.00	15.80	5	3,356	0.15%
2022/10/11	7	15.90	0	0.00	15.90	7	3,361	0.21%
2022/10/07	5	17.25	1	17.15	17.00	4	3,350	0.12%
2022/10/06	2	17.08	0	0.00	17.10	2	3,342	0.06%
2022/10/03	0	0.00	2	16.35	16.35	-2	3,300	-0.06%
2022/09/26	5	16.05	0	0.00	15.90	5	3,302	0.15%
2022/09/21	5	17.05	0	0.00	17.10	5	3,337	0.15%
2022/09/15	1	18.05	0	0.00	17.80	1	3,348	0.03%
2022/09/07	0	0.00	13	17.06	17.15	-13	3,413	-0.38%
2022/09/05	1	17.85	0	0.00	17.70	1	3,407	0.03%
2022/09/02	1	18.25	0	0.00	18.20	1	3,390	0.03%
2022/08/31	2	18.40	0	18.35	18.60	2	3,375	0.06%
2022/08/29	2	18.33	1	18.35	18.30	1	3,335	0.03%
2022/08/26	0	0.00	2	19.25	19.10	-2	3,304	-0.06%
2022/08/23	2	18.25	1	18.45	18.45	1	3,237	0.03%
2022/08/22	0	0.00	10	18.80	18.80	-10	3,290	-0.30%
2022/08/19	2	18.78	10	18.80	18.80	-8	3,341	-0.24%
2022/08/18	0	0.00	9	18.34	18.50	-9	3,220	-0.28%
2022/08/17	25	18.09	17	18.29	18.25	8	3,128	0.26%
2022/08/16	0	0.00	4	17.76	17.75	-4	2,945	-0.14%
2022/08/15	0	0.00	104	17.40	17.50	-104	2,815	-3.69%	大賣/鉅額交易
2022/08/12	102	17.09	5	17.25	17.10	97	2,756	3.52%	大買/
2022/08/11	2	16.53	1	16.50	16.85	1	2,625	0.04%
2022/08/09	0	0.00	30	15.95	16.00	-30	2,649	-1.13%
2022/08/08	5	16.15	5	16.15	16.20	0	2,689	0.00%
2022/08/05	5	16.52	5	16.67	16.25	0	2,775	0.00%
2022/08/04	31	16.20	1	16.20	16.20	30	2,683	1.12%
2022/08/02	1	15.80	1	15.95	15.90	0	2,634	0.00%
2022/08/01	6	16.32	1	16.25	16.25	5	2,634	0.19%
2022/07/29	0	16.33	0	0.00	16.40	0	2,662	0.00%
2022/07/26	1	15.55	0	0.00	15.15	1	2,596	0.04%
2022/07/21	1	15.55	0	0.00	15.90	1	2,630	0.04%
2022/07/20	2	16.85	0	0.00	16.50	2	2,594	0.08%
2022/07/14	0	0.00	2	16.15	16.10	-2	2,543	-0.08%
2022/07/12	0	0.00	2	15.25	15.25	-2	2,558	-0.08%
2022/07/07	10	15.63	0	0.00	15.60	10	2,571	0.39%
2022/07/04	0.5	15.35	0	0.00	15.25	0.5	2,572	0.02%
2022/07/01	0	0.00	14	16.23	15.30	-14	2,570	-0.54%
2022/06/30	1	16.60	1	16.15	16.05	0	2,536	0.00%
2022/06/29	1	16.80	1	17.05	17.10	0	2,499	0.00%
2022/06/22	0.5	17.35	0	0.00	17.00	0.5	2,467	0.02%
2022/06/21	0	17.15	7	17.20	17.75	-7	2,449	-0.28%
2022/06/20	2	17.25	1	17.20	17.00	1	2,451	0.04%
2022/06/17	11	17.95	0	0.00	17.80	11	2,430	0.45%
2022/06/13	2	19.30	1	19.25	19.10	1	2,397	0.04%
2022/06/10	1	20.10	2	20.10	20.00	-1	2,386	-0.04%
2022/06/08	3	20.55	2	20.55	20.55	1	2,376	0.04%
2022/06/01	3	21.15	3	21.10	21.05	0	2,476	0.00%
2022/05/31	4	21.26	27	21.21	21.30	-23	2,446	-0.94%
2022/05/30	6	20.98	5	20.85	21.15	1	2,343	0.04%
2022/05/27	2	20.73	0	0.00	20.65	2	2,236	0.09%
2022/05/25	0	0.00	7	20.28	20.25	-7	2,184	-0.32%
2022/05/23	0	0.00	35	20.65	20.25	-35	2,221	-1.58%
2022/05/19	1	19.95	1	20.55	20.65	0	2,222	0.00%
2022/05/17	1	20.45	0	0.00	20.65	1	2,167	0.05%
2022/05/13	0	0.00	2	20.18	20.10	-2	2,068	-0.10%
2022/05/11	2	19.85	0	0.00	19.70	2	1,957	0.10%
2022/05/10	0	0.00	0.8	19.25	19.75	-0.8	1,951	-0.04%
2022/05/09	1	19.90	2	19.53	19.30	-1	1,956	-0.05%
2022/05/06	1	19.30	20	20.01	20.40	-19	1,947	-0.98%
2022/05/03	0	0.00	1	19.40	19.45	-1	1,971	-0.05%
2022/04/27	2	18.23	12	18.30	18.70	-10	2,042	-0.49%
2022/04/26	0	0.00	1	18.95	18.95	-1	2,014	-0.05%
2022/04/25	13.3	18.82	3	18.87	18.65	10.3	2,092	0.49%
2022/04/21	0	0.00	2	20.25	20.00	-2	2,135	-0.09%
2022/04/20	0	0.00	3	20.10	20.10	-3	2,148	-0.14%
2022/04/19	0.2	19.95	0	0.00	19.85	0.2	2,199	0.01%
2022/04/18	1	19.50	1	19.75	19.70	0	2,256	0.00%
2022/04/15	3	19.92	3	20.00	19.95	0	2,276	0.00%
2022/04/13	0	0.00	1	20.50	20.70	-1	2,392	-0.04%
2022/04/11	4	20.45	10	21.15	20.45	-6	2,480	-0.24%
2022/04/08	1	21.05	0	0.00	21.05	1	2,524	0.04%
2022/04/07	3	21.38	9	21.48	21.00	-6	2,695	-0.22%
2022/04/06	5	21.91	0	0.00	21.70	5	2,729	0.18%
2022/04/01	1	22.30	4	22.23	22.30	-3	2,800	-0.11%
2022/03/31	1	22.50	0	0.00	22.45	1	2,905	0.03%
2022/03/29	1	22.80	0	0.00	22.75	1	3,600	0.03%
2022/03/28	1	22.50	0	0.00	22.55	1	3,635	0.03%
2022/03/25	0	0.00	0.2	22.93	22.80	-0.2	3,660	-0.01%
2022/03/24	1	22.50	4	22.85	22.80	-3	3,678	-0.08%
2022/03/23	6	23.01	0	0.00	22.80	6	3,720	0.16%
2022/03/22	3	22.95	7	22.96	22.95	-4	3,750	-0.11%
2022/03/21	1	22.50	0	0.00	22.45	1	3,745	0.03%
2022/03/17	0	0.00	1	22.00	22.05	-1	3,936	-0.03%
2022/03/16	1	21.00	1	21.05	21.10	0	3,959	0.00%
2022/03/15	1	21.50	1	21.25	21.20	0	4,129	0.00%
2022/03/14	0	0.00	1.2	22.08	22.00	-1.2	4,293	-0.03%
2022/03/10	15	21.84	0	0.00	21.90	15	4,678	0.32%
2022/03/09	0	0.00	25	21.22	21.30	-25	4,772	-0.52%
2022/03/08	13	21.13	2	21.08	20.90	11	5,123	0.21%
2022/03/07	7	22.21	6	22.14	22.20	1	5,222	0.02%
2022/03/04	1	23.00	1	23.05	23.05	0	5,277	0.00%
2022/03/03	1	23.30	5	23.55	23.35	-4	5,345	-0.07%
2022/03/02	0	0.00	5	23.34	23.40	-5	5,427	-0.09%
2022/03/01	1	23.05	7	23.11	23.15	-6	5,482	-0.11%
2022/02/25	0	0.00	5	22.60	22.70	-5	5,533	-0.09%
2022/02/24	4	22.60	1	22.30	22.35	3	5,639	0.05%
2022/02/23	0	0.00	5	23.30	23.20	-5	5,791	-0.09%
2022/02/22	18	23.13	3	23.02	23.05	15	5,874	0.26%
2022/02/21	1	23.50	1	23.65	23.65	0	5,954	0.00%
2022/02/18	0	0.00	5	23.60	23.80	-5	6,058	-0.08%
2022/02/17	1	23.80	0	0.00	23.65	1	6,127	0.02%
2022/02/16	0	0.00	3	23.62	23.55	-3	6,238	-0.05%
2022/02/15	0	0.00	15	23.33	23.20	-15	6,357	-0.24%
2022/02/14	7	23.31	18	23.16	23.20	-11	6,539	-0.17%
2022/02/11	4	24.03	0	0.00	24.05	4	6,605	0.06%
2022/02/10	17	24.09	2	24.38	24.50	15	6,711	0.22%
2022/02/09	0	0.00	1	23.90	24.20	-1	6,795	-0.01%
2022/02/07	1	23.10	0	0.00	23.25	1	6,914	0.01%
2022/01/26	40	22.85	1	22.80	22.70	39	7,002	0.56%
2022/01/25	5	22.93	101	22.80	22.70	-96	7,087	-1.35%	大賣/
2022/01/24	7	23.18	2	23.15	23.10	5	7,187	0.07%
2022/01/21	4	23.78	2	23.70	23.60	2	7,435	0.03%
2022/01/20	5	24.11	0	0.00	24.35	5	7,539	0.07%
2022/01/19	5	24.35	3	24.25	24.30	2	7,641	0.03%
2022/01/18	2	24.83	12	24.70	24.65	-10	7,734	-0.13%
2022/01/17	1	24.40	1	24.55	24.60	0	7,680	0.00%
2022/01/14	3	23.68	30	23.73	23.90	-27	7,718	-0.35%
2022/01/13	0	0.00	2	24.25	24.20	-2	7,744	-0.03%
2022/01/12	4	24.20	18	24.48	24.25	-14	7,828	-0.18%
2022/01/11	3	24.35	1	24.40	24.40	2	7,860	0.03%
2022/01/07	14	24.94	0	0.00	24.85	14	7,898	0.18%
2022/01/06	0	0.00	2	25.45	25.65	-2	7,954	-0.03%
2022/01/05	28	25.52	104	25.36	25.40	-76	7,983	-0.95%	大賣/
2022/01/04	2	25.90	0	0.00	25.90	2	7,991	0.03%
2022/01/03	4	26.00	0	0.00	26.00	4	8,047	0.05%
2021/12/30	20	26.29	40	26.50	26.50	-20	8,119	-0.25%
2021/12/29	1	25.90	0	0.00	25.90	1	8,022	0.01%
2021/12/28	15	26.20	17	26.57	26.10	-2	8,111	-0.02%
2021/12/27	17	26.26	27	26.58	26.30	-10	8,177	-0.12%
2021/12/24	128	26.43	48	26.77	26.10	80	8,241	0.97%	大買/
2021/12/23	20	25.90	12	26.00	26.00	8	7,860	0.10%
2021/12/22	10	25.00	0	0.00	24.95	10	8,015	0.12%
2021/12/21	5	25.00	1	24.95	24.95	4	8,057	0.05%
2021/12/20	4	25.01	5	25.00	25.00	-1	8,097	-0.01%
2021/12/17	11	25.16	13	25.12	25.30	-2	8,264	-0.02%
2021/12/16	0	0.00	25	25.77	25.80	-25	8,364	-0.30%
2021/12/15	5	25.40	5	25.50	25.40	0	8,423	0.00%
2021/12/14	22	25.37	2	25.35	25.30	20	8,502	0.24%
2021/12/13	12	26.28	16	26.64	26.25	-4	8,512	-0.05%
2021/12/10	5	25.98	24	26.02	25.95	-19	8,451	-0.22%
2021/12/09	21	26.15	2	26.25	25.95	19	8,501	0.22%
2021/12/08	16	26.75	5	26.76	26.65	11	8,413	0.13%
2021/12/07	7	26.79	4	26.51	26.95	3	8,399	0.04%
2021/12/06	1	25.45	83	25.50	25.75	-82	8,303	-0.99%
2021/12/03	22	25.91	28	25.96	25.85	-6	8,521	-0.07%
2021/12/02	67	26.16	57	25.70	25.55	10	8,803	0.11%
2021/12/01	10	25.56	38	25.54	25.70	-28	9,548	-0.29%
2021/11/30	5	24.91	12	24.52	25.00	-7	10,084	-0.07%
2021/11/29	12	23.38	7	23.86	23.80	5	10,567	0.05%
2021/11/26	18	24.07	5	24.00	23.80	13	10,922	0.12%
2021/11/25	3	24.77	0	0.00	24.65	3	11,169	0.03%
2021/11/24	29	24.70	14	24.89	25.10	15	11,330	0.13%
2021/11/23	9	24.98	0	0.00	24.85	9	11,723	0.08%
2021/11/22	5	25.85	12	25.76	25.70	-7	11,838	-0.06%
2021/11/19	3	25.28	7	25.54	25.30	-4	12,071	-0.03%
2021/11/18	11	25.86	9	25.63	25.35	2	12,392	0.02%
2021/11/17	1	25.70	11	26.00	25.85	-10	12,602	-0.08%
2021/11/16	0	0.00	1	25.90	25.50	-1	12,816	-0.01%
2021/11/15	3	25.47	3	25.88	25.75	0	13,149	0.00%
2021/11/12	15	25.75	0	0.00	25.40	15	13,512	0.11%
2021/11/11	25	26.20	3	25.55	25.90	22	13,878	0.16%
2021/11/10	0	0.00	2	25.53	25.85	-2	14,082	-0.01%
2021/11/09	2	25.70	0	0.00	25.50	2	14,523	0.01%
2021/11/08	15	25.28	0	0.00	25.30	15	14,856	0.10%
2021/11/05	0	0.00	6	24.98	25.05	-6	15,420	-0.04%
2021/11/04	0	0.00	4	25.10	24.85	-4	16,066	-0.02%
2021/11/03	1	24.60	5	25.00	24.80	-4	16,887	-0.02%
2021/11/02	2	25.10	1	25.30	24.60	1	17,873	0.01%
2021/11/01	0	0.00	8	25.31	25.20	-8	19,361	-0.04%
2021/10/29	16	24.88	0	0.00	24.80	16	20,593	0.08%
2021/10/28	4	24.93	14	25.31	25.30	-10	21,082	-0.05%
2021/10/27	0	0.00	13	24.62	24.85	-13	23,640	-0.05%
2021/10/26	13	24.26	12	25.20	24.20	1	24,613	0.00%
2021/10/21	10	24.50	1	24.80	24.35	9	25,652	0.04%
2021/10/20	14	24.34	13	24.78	24.70	1	26,475	0.00%
2021/10/19	0	0.00	4	24.41	24.20	-4	27,356	-0.01%
2021/10/18	7	23.92	2	24.10	23.55	5	27,947	0.02%
2021/10/15	1	24.15	3	24.12	24.05	-2	28,306	-0.01%
2021/10/14	3	22.65	8	23.31	23.35	-5	28,607	-0.02%
2021/10/13	8.2	23.09	20	22.93	22.90	-11.8	28,736	-0.04%
2021/10/12	11	23.63	0	0.00	23.65	11	28,824	0.04%
2021/10/08	1	24.65	13	24.45	24.30	-12	28,979	-0.04%
2021/10/07	0	0.00	48	24.35	24.50	-48	29,468	-0.16%
2021/10/06	18.5	23.83	9	23.98	23.35	9.5	30,035	0.03%
2021/10/05	21	23.21	21	23.51	24.00	0	30,507	0.00%
2021/10/04	9	23.85	6	24.00	23.15	3	30,659	0.01%
2021/10/01	17.1	24.09	9	24.34	24.00	8.1	31,560	0.03%
2021/09/30	10	24.81	4	25.24	25.40	6	31,833	0.02%
2021/09/29	45.5	24.77	4	24.66	24.45	41.5	31,939	0.13%
2021/09/28	1	26.45	3	26.53	26.30	-2	31,987	-0.01%
2021/09/27	5.1	26.95	0	0.00	26.75	5.1	32,062	0.02%
2021/09/24	28	27.21	7	27.46	27.10	21	32,188	0.07%
2021/09/23	17	26.65	34.1	26.97	27.00	-17.1	32,151	-0.05%
2021/09/22	35	25.95	0	0.00	26.05	35	32,242	0.11%
2021/09/17	3	26.55	112	26.29	26.90	-109	32,593	-0.33%	大賣/鉅額交易
2021/09/16	6	26.58	1	26.75	26.50	5	32,894	0.02%
2021/09/15	2	26.58	0	0.00	26.55	2	33,411	0.01%
2021/09/14	2	27.33	17	27.29	27.05	-15	33,577	-0.04%
2021/09/13	1	27.45	19	27.49	27.30	-18	33,755	-0.05%
2021/09/10	12	27.75	6	27.80	27.85	6	33,973	0.02%
2021/09/09	11	27.19	22	27.40	27.95	-11	34,599	-0.03%
2021/09/08	21.5	27.26	5	27.02	26.80	16.5	34,685	0.05%
2021/09/07	30	27.85	26	27.70	27.70	4	34,619	0.01%
2021/09/06	114	29.59	43	29.07	28.90	71	34,423	0.21%	大買/
2021/09/03	119	28.36	140	28.87	29.40	-21	33,588	-0.06%	大買/大賣/
2021/09/02	110.1	28.70	107	28.07	27.90	3.1	33,244	0.01%	大買/大賣/
2021/09/01	52	28.77	21	28.79	29.00	31	33,869	0.09%
2021/08/31	12	27.75	28	27.90	28.45	-16	34,248	-0.05%
2021/08/30	10	27.55	13	27.63	27.60	-3	35,891	-0.01%
2021/08/27	85.5	27.06	35	27.80	27.00	50.5	35,986	0.14%
2021/08/26	52	27.24	5	27.15	27.15	47	35,694	0.13%
2021/08/25	32	26.83	19	27.26	27.15	13	35,638	0.04%
2021/08/24	24	26.76	7	26.39	26.45	17	35,385	0.05%
2021/08/23	11	26.76	17	26.78	26.85	-6	35,266	-0.02%
2021/08/20	26	25.49	34	25.48	25.45	-8	35,380	-0.02%
2021/08/19	38	25.85	10	25.47	25.20	28	35,169	0.08%
2021/08/18	20	26.52	46.4	25.75	27.35	-26.4	35,150	-0.08%
2021/08/17	49.5	26.87	21	26.42	25.40	28.5	34,874	0.08%
2021/08/16	71	27.68	109	27.49	27.25	-38	34,484	-0.11%	大賣/
2021/08/13	27	28.22	29	28.16	27.55	-2	34,199	-0.01%
2021/08/12	15	29.10	8	28.96	29.70	7	33,748	0.02%
2021/08/11	53	29.18	31	29.19	28.25	22	33,401	0.07%
2021/08/10	34	29.77	42	30.01	29.80	-8	32,830	-0.02%
2021/08/09	21	31.15	17	31.72	30.50	4	32,282	0.01%
2021/08/06	55	31.97	27.4	31.98	31.00	27.6	31,464	0.09%
2021/08/05	120.5	31.50	183.5	30.67	32.45	-63	30,545	-0.21%	大買/大賣/
2021/08/04	44	29.60	183	30.05	30.70	-139	29,210	-0.48%	大賣/鉅額交易
2021/08/03	22	28.13	47	27.92	28.20	-25	28,117	-0.09%
2021/08/02	81	27.12	107	27.16	27.50	-26	27,503	-0.09%	大賣/
2021/07/30	1	26.40	50	26.68	27.00	-49	25,245	-0.19%
2021/07/29	39	24.59	57	24.53	24.55	-18	24,347	-0.07%
2021/07/28	14	24.59	5	23.50	24.75	9	24,346	0.04%
2021/07/27	43	24.75	29	25.00	24.40	14	24,156	0.06%
2021/07/26	48	24.99	95	24.73	25.00	-47	23,886	-0.20%
2021/07/23	38	23.71	34.4	24.03	24.15	3.6	23,118	0.02%
2021/07/22	10	23.29	24.5	23.36	23.25	-14.5	22,343	-0.06%
2021/07/21	17	22.10	5	22.74	22.25	12	21,957	0.05%
2021/07/20	14	22.91	35	22.87	22.85	-21	22,620	-0.09%
2021/07/19	18	22.91	9	22.86	22.90	9	22,383	0.04%
2021/07/16	0	0.00	14	22.49	22.55	-14	22,393	-0.06%
2021/07/15	37	22.15	12	22.17	22.45	25	22,426	0.11%
2021/07/14	34	22.51	5	22.30	22.05	29	22,276	0.13%
2021/07/13	29	23.05	6.7	23.30	21.90	22.3	21,952	0.10%
2021/07/12	22	22.15	21	22.48	22.55	1	21,901	0.00%
2021/07/09	23	21.48	9	21.28	21.25	14	21,430	0.07%
2021/07/08	97	22.37	29	22.32	22.10	68	21,306	0.32%
2021/07/07	102	21.58	17	21.57	21.60	85	20,705	0.41%	大買/
2021/07/06	11	21.23	2	21.40	21.10	9	20,428	0.04%
2021/07/05	23	21.36	1	21.60	21.40	22	20,435	0.11%
2021/07/02	10	20.75	1	20.55	20.75	9	20,243	0.04%
2021/07/01	60	20.15	53	20.10	20.05	7	20,198	0.03%
2021/06/30	10	20.87	1	20.95	20.65	9	20,123	0.04%
2021/06/29	24	20.95	12	21.20	20.80	12	20,050	0.06%
2021/06/28	1	20.45	5	20.61	21.50	-4	19,872	-0.02%
2021/06/25	22.3	21.68	11	21.64	21.20	11.3	19,575	0.06%
2021/06/24	9	21.75	30.7	21.81	21.90	-21.7	19,586	-0.11%
2021/06/23	7	21.19	65	21.12	21.20	-58	19,012	-0.31%
2021/06/22	8	21.03	9	20.93	20.85	-1	18,815	-0.01%
2021/06/21	6	21.09	31	21.18	21.10	-25	18,556	-0.13%
2021/06/18	49	21.18	5	21.17	21.15	44	18,306	0.24%
2021/06/17	0	0.00	7.5	20.44	20.70	-7.5	17,562	-0.04%
2021/06/16	8	19.68	21	19.65	19.55	-13	17,265	-0.08%
2021/06/15	3	20.28	7	20.30	20.30	-4	17,185	-0.02%
2021/06/11	63	19.98	3	20.28	20.25	60	17,056	0.35%
2021/06/10	28	20.03	14	20.16	20.05	14	16,827	0.08%
2021/06/09	52	20.73	60	20.42	20.25	-8	16,598	-0.05%
2021/06/08	52	19.66	40	20.02	20.00	12	15,448	0.08%
2021/06/07	42	19.87	48	20.31	19.10	-6	14,704	-0.04%
2021/06/04	18	18.79	15	18.52	18.85	3	12,765	0.02%
2021/06/03	4	18.45	6	18.49	18.55	-2	12,534	-0.02%
2021/06/02	5	18.24	5	18.06	18.30	0	12,459	0.00%
2021/06/01	16	18.43	18	18.18	18.15	-2	12,309	-0.02%
2021/05/31	1	18.05	5	18.05	18.10	-4	12,215	-0.03%
2021/05/28	15	17.56	17	17.87	17.90	-2	12,079	-0.02%
2021/05/27	2	17.30	16	17.18	17.40	-14	11,834	-0.12%
2021/05/26	36	17.23	65	17.42	17.45	-29	12,021	-0.24%
2021/05/25	29	17.08	1	17.30	16.90	28	11,871	0.24%
2021/05/24	17	16.10	7	16.14	16.20	10	11,893	0.08%
2021/05/21	2	15.95	1	15.80	15.95	1	11,990	0.01%
2021/05/20	11	15.43	4	15.40	15.45	7	12,375	0.06%
2021/05/19	4	15.45	29	15.07	15.60	-25	12,705	-0.20%
2021/05/18	4	14.85	94	14.16	14.85	-90	12,710	-0.71%
2021/05/17	9	13.63	25	13.55	13.50	-16	12,766	-0.13%
2021/05/14	14	15.06	2	15.75	15.00	12	12,651	0.09%
2021/05/13	6	14.87	1	15.50	14.95	5	12,573	0.04%
2021/05/12	38	15.74	33	15.25	15.35	5	12,516	0.04%
2021/05/11	45	17.26	20	17.18	16.80	25	12,440	0.20%
2021/05/10	2	18.25	0	0.00	18.25	2	12,215	0.02%
2021/05/07	10	17.90	36	18.26	18.50	-26	12,300	-0.21%
2021/05/06	41	17.50	2	17.65	17.35	39	12,033	0.32%
2021/05/05	9	17.38	18	17.51	17.20	-9	11,972	-0.08%
2021/05/04	26	17.35	17.1	16.89	17.95	8.9	11,738	0.08%
2021/05/03	31	17.89	5	17.80	17.45	26	11,586	0.22%
2021/04/29	8	18.18	0	0.00	18.35	8	11,555	0.07%
2021/04/28	10	18.70	3	18.43	18.60	7	11,575	0.06%
2021/04/27	22	18.20	5	18.48	18.70	17	11,956	0.14%
2021/04/26	19	18.51	28	18.95	18.35	-9	11,894	-0.08%
2021/04/23	7	17.73	9	17.92	17.90	-2	10,913	-0.02%
2021/04/22	25	17.76	6	17.88	17.70	19	10,871	0.17%
2021/04/21	36	18.20	28	18.20	18.15	8	10,717	0.07%
2021/04/20	65	17.75	32	17.88	17.80	33	10,607	0.31%
2021/04/19	30	17.90	10	17.75	17.90	20	10,772	0.19%
2021/04/16	19	18.11	26	18.27	18.30	-7	10,727	-0.07%
2021/04/15	5	17.20	0	0.00	17.60	5	10,181	0.05%
2021/04/14	6.2	16.87	1	16.70	17.20	5.2	10,212	0.05%
2021/04/13	70	18.29	57.1	17.87	17.25	12.9	10,776	0.12%
2021/04/12	35	17.94	38	17.52	17.70	-3	10,629	-0.03%
2021/04/09	5	17.60	92.8	17.53	17.45	-87.8	10,559	-0.83%
2021/04/08	5	17.10	20	17.24	17.10	-15	10,354	-0.14%
2021/04/07	8	16.91	14.7	16.94	17.05	-6.7	10,264	-0.07%
2021/04/06	0	0.00	36	16.94	16.90	-36	10,321	-0.35%
2021/04/01	0	0.00	2	16.53	16.40	-2	10,648	-0.02%
2021/03/31	15	16.72	3	16.65	16.50	12	10,624	0.11%
2021/03/30	26	17.04	0	0.00	16.85	26	10,614	0.24%
2021/03/29	52	16.70	6	17.03	17.30	46	10,541	0.44%
2021/03/26	5	16.15	0	0.00	16.20	5	10,275	0.05%
2021/03/25	60	16.33	0	0.00	16.10	60	10,421	0.58%
2021/03/24	0	0.00	5	16.30	16.30	-5	10,583	-0.05%
2021/03/23	1	16.25	0	0.00	16.30	1	10,945	0.01%
2021/03/19	8	16.27	0	0.00	16.20	8	10,917	0.07%
2021/03/18	2	16.40	16.1	16.48	16.35	-14.1	10,952	-0.13%
2021/03/16	4	16.25	0	0.00	16.20	4	10,972	0.04%
2021/03/15	20	16.65	1	16.60	16.40	19	11,028	0.17%
2021/03/12	1	16.20	6	16.43	16.20	-5	11,001	-0.05%
2021/03/11	1	16.15	3	16.10	16.45	-2	11,198	-0.02%
2021/03/10	16	16.33	0	0.00	16.05	16	11,412	0.14%
2021/03/09	5	15.95	1	16.05	16.15	4	11,809	0.03%
2021/03/08	35	16.15	2	16.60	16.15	33	12,319	0.27%
2021/03/05	4	16.63	17	16.45	16.60	-13	12,402	-0.10%
2021/03/04	3	16.72	11	16.90	16.90	-8	12,551	-0.06%
2021/03/03	2	17.10	4	16.93	17.15	-2	12,544	-0.02%
2021/03/02	3	17.73	0	0.00	17.25	3	12,463	0.02%
2021/02/26	2	17.80	4	17.94	17.85	-2	12,353	-0.02%
2021/02/25	36	17.40	24	17.28	17.40	12	12,371	0.10%
2021/02/24	0	0.00	3	17.33	16.60	-3	12,317	-0.02%
2021/02/23	34	17.56	42.1	17.44	17.35	-8.1	12,135	-0.07%
2021/02/22	55	17.30	95	17.71	17.85	-40	11,991	-0.33%
2021/02/19	14	16.83	42	16.72	16.90	-28	11,580	-0.24%
2021/02/18	6	16.18	0	0.00	16.10	6	11,194	0.05%
2021/02/17	5	16.13	25	16.18	16.15	-20	11,239	-0.18%
2021/02/05	10	15.40	0	0.00	15.35	10	11,055	0.09%
2021/02/04	0	0.00	2	15.30	15.20	-2	11,021	-0.02%
2021/02/03	0	0.00	10	15.45	15.35	-10	11,030	-0.09%
2021/02/02	17	15.26	10	15.46	15.55	7	11,050	0.06%
2021/02/01	5	14.85	0	0.00	14.80	5	10,866	0.05%
2021/01/29	32	15.55	0.1	14.75	14.75	31.9	10,852	0.29%
2021/01/28	5	14.95	1	14.95	15.15	4	10,602	0.04%
2021/01/27	3	15.35	1	15.30	15.40	2	10,447	0.02%
2021/01/26	0	0.00	1	16.10	15.80	-1	10,312	-0.01%
2021/01/25	43	16.14	142	16.25	16.10	-99	10,241	-0.97%	大賣/
2021/01/22	4	16.16	13.2	16.35	16.45	-9.2	10,108	-0.09%
2021/01/21	2	16.50	22	16.35	16.05	-20	9,980	-0.20%
2021/01/20	70	17.00	55	16.85	16.45	15	9,854	0.15%
2021/01/19	0	0.00	42	16.32	16.40	-42	9,414	-0.45%
2021/01/18	3	15.25	4	15.58	15.80	-1	9,220	-0.01%
2021/01/15	10	15.80	1	15.75	15.75	9	9,153	0.10%
2021/01/14	0	0.00	12	16.27	16.30	-12	9,056	-0.13%
2021/01/13	1	15.75	9	15.60	16.05	-8	8,970	-0.09%
2021/01/12	5	16.00	10	16.00	15.80	-5	8,918	-0.06%
2021/01/11	5	16.65	22.8	16.22	16.05	-17.8	8,857	-0.20%
2021/01/08	7	15.49	6	15.60	15.55	1	8,787	0.01%
2021/01/07	20	16.00	15	15.97	15.85	5	8,952	0.06%
2021/01/06	54.8	16.48	38	16.66	15.80	16.8	8,913	0.19%
2021/01/05	11	15.80	41	15.90	16.10	-30	8,190	-0.37%
2021/01/04	0	0.00	28.6	15.14	15.35	-28.6	7,915	-0.36%
2020/12/31	26	15.31	20.4	15.15	15.05	5.6	7,850	0.07%
2020/12/30	1	15.40	10	15.25	15.25	-9	7,787	-0.12%
2020/12/29	25	15.91	36	15.56	15.50	-11	7,718	-0.14%
2020/12/28	35	15.82	68	15.81	15.95	-33	7,597	-0.43%
2020/12/24	1	14.95	5	14.90	15.00	-4	7,093	-0.06%
2020/12/23	0	0.00	17	14.88	15.00	-17	7,040	-0.24%
2020/12/22	21	14.75	1	15.10	14.60	20	7,008	0.29%
2020/12/21	80	15.01	29	15.09	15.15	51	6,900	0.74%
2020/12/18	29	15.08	114	14.98	15.05	-85	6,758	-1.26%	大賣/
2020/12/17	14	15.01	76	14.92	14.85	-62	6,558	-0.95%
2020/12/16	0	0.00	5	14.40	14.35	-5	6,199	-0.08%
2020/12/15	13	14.19	0	0.00	14.10	13	6,184	0.21%
2020/12/14	10	14.36	8	14.54	14.40	2	6,155	0.03%
2020/12/11	15	14.10	23	14.21	14.15	-8	6,124	-0.13%
2020/12/10	51	14.30	13	14.36	14.30	38	6,124	0.62%
2020/12/09	8	14.66	6	14.73	14.70	2	6,031	0.03%
2020/12/08	10	14.55	0	0.00	14.65	10	5,970	0.17%
2020/12/07	71	14.89	11	14.84	14.85	60	5,900	1.02%
2020/12/04	13	14.33	1	14.40	14.65	12	5,694	0.21%
2020/12/03	70.1	14.62	10	14.62	14.25	60.1	5,445	1.10%
2020/12/02	161	14.67	101.5	14.87	15.00	59.5	5,057	1.18%	大買/大賣/
2020/12/01	11	13.03	5	13.50	13.65	6	4,509	0.13%
2020/11/30	73	13.31	1	13.30	13.20	72	4,363	1.65%
2020/11/27	6	12.88	0	0.00	12.95	6	4,207	0.14%
2020/11/25	2	12.80	10.5	12.50	12.60	-8.5	4,120	-0.21%
2020/11/24	8	12.91	7	12.87	12.60	1	4,073	0.02%
2020/11/23	1	12.50	3	12.20	12.35	-2	3,774	-0.05%
2020/11/20	10	11.85	2	11.85	12.15	8	3,602	0.22%
2020/11/17	2	11.65	10	11.70	11.70	-8	3,460	-0.23%
2020/11/16	5	11.80	0	0.00	11.75	5	3,527	0.14%
2020/11/10	20	11.50	20	11.48	11.45	0	3,445	0.00%
2020/11/03	0	0.00	20	11.00	11.10	-20	3,426	-0.58%
2020/10/27	5	11.50	20	11.40	11.50	-15	3,574	-0.42%
2020/10/26	0.3	11.30	0	0.00	11.30	0.3	3,471	0.01%
2020/10/22	7	11.35	31	11.22	11.30	-24	3,503	-0.68%
2020/10/21	2	11.40	0	0.00	11.45	2	3,539	0.06%
2020/10/20	0	0.00	21	11.55	11.55	-21	3,569	-0.59%
2020/10/19	48	11.85	80	11.68	11.60	-32	3,593	-0.89%
2020/10/16	60	11.90	0	0.00	11.80	60	3,484	1.72%
2020/10/15	122	11.30	17	11.71	11.95	105	3,391	3.10%	大買/鉅額交易
2020/10/12	5	10.85	0	0.00	10.80	5	3,204	0.16%
2020/10/08	10	10.92	0	0.00	10.95	10	3,241	0.31%
2020/10/05	0	0.00	2	10.15	10.60	-2	3,403	-0.06%
2020/09/30	2	10.20	0	0.00	10.20	2	3,412	0.06%
2020/09/25	10	10.00	1	10.05	10.15	9	3,570	0.25%
2020/09/24	2	10.50	0	0.00	10.50	2	3,693	0.05%
2020/09/15	0	0.00	2	11.10	11.10	-2	3,821	-0.05%
2020/09/09	0	0.00	8	10.60	10.70	-8	4,041	-0.20%
2020/09/07	3	11.10	0	0.00	10.85	3	4,042	0.07%
2020/09/01	0	0.00	1	10.80	10.85	-1	4,057	-0.02%
2020/08/31	0	0.00	10	10.85	10.85	-10	4,102	-0.24%
2020/08/26	3	11.30	0	0.00	11.30	3	4,217	0.07%
2020/08/25	2	11.05	0	0.00	11.15	2	4,282	0.05%
2020/08/20	10	10.65	1	10.70	10.55	9	4,367	0.21%
2020/08/19	0	0.00	21	11.37	11.20	-21	4,326	-0.49%
2020/08/17	0	0.00	15	11.55	11.55	-15	4,323	-0.35%
2020/08/14	10	11.00	8	11.26	11.45	2	4,338	0.05%
2020/08/04	0	0.00	3	11.85	11.70	-3	4,318	-0.07%
2020/08/03	0	0.00	2	11.95	11.95	-2	4,607	-0.04%
2020/07/31	0	0.00	10	11.85	11.85	-10	4,594	-0.22%
2020/07/30	0	0.00	9	11.52	11.55	-9	4,597	-0.20%
2020/07/28	10	11.00	25	11.05	11.00	-15	4,639	-0.32%
2020/07/27	1	11.50	0	0.00	11.25	1	4,693	0.02%
2020/07/24	20	11.55	0	0.00	11.55	20	4,802	0.42%
2020/07/23	0	0.00	3	12.07	11.95	-3	4,778	-0.06%
2020/07/22	0	0.00	0.5	11.85	11.95	-0.5	4,783	-0.01%
2020/07/20	5	11.40	5	11.70	11.55	0	5,041	0.00%
2020/07/17	0	0.00	5.2	12.13	11.65	-5.2	5,064	-0.10%
2020/07/15	0	0.00	20	11.68	11.80	-20	5,021	-0.40%
2020/07/14	0	0.00	8	11.81	11.75	-8	5,139	-0.16%
2020/07/13	30	11.90	20	12.00	12.05	10	5,211	0.19%
2020/07/10	18	12.18	0	0.00	11.90	18	5,187	0.35%
2020/07/09	10	12.30	0	0.00	12.30	10	5,174	0.19%
2020/07/08	15	12.23	0	0.00	12.25	15	5,141	0.29%
2020/07/07	20	12.26	0	0.00	12.25	20	5,105	0.39%
2020/07/06	7	12.50	24	12.42	12.50	-17	5,096	-0.33%
2020/07/03	0	0.00	5	12.80	12.65	-5	5,081	-0.10%
2020/07/02	0	0.00	26	12.32	12.25	-26	4,998	-0.52%
2020/07/01	10	11.90	0	0.00	12.00	10	4,900	0.20%
2020/06/30	3	11.80	0	0.00	11.90	3	4,860	0.06%
2020/06/23	0.3	11.80	9.2	11.85	11.80	-9	4,968	-0.18%
2020/06/18	0	0.00	1	12.00	12.35	-1	4,862	-0.02%
2020/06/17	0	0.00	1	11.80	11.80	-1	4,782	-0.02%
2020/06/16	1	11.75	0	0.00	11.80	1	4,799	0.02%
2020/06/11	51	11.65	0	0.00	11.70	51	4,832	1.06%
2020/06/09	0	0.00	10	12.10	12.10	-10	4,890	-0.20%
2020/06/04	60	12.05	0.8	12.00	12.05	59.2	4,873	1.22%
2020/06/03	0	0.00	10	12.05	12.10	-10	4,815	-0.21%
2020/06/02	15	12.00	0	0.00	12.00	15	4,804	0.31%
2020/05/28	0	0.00	2	11.80	11.75	-2	4,826	-0.04%
2020/05/27	10	11.65	0	0.00	11.75	10	4,777	0.21%
2020/05/21	0	0.00	5	11.50	11.40	-5	4,797	-0.10%
2020/05/19	1	11.35	0	0.00	11.30	1	4,741	0.02%
2020/05/15	12	11.53	1	11.55	11.50	11	4,732	0.23%
2020/05/12	2	12.35	0	0.00	12.15	2	4,672	0.04%
2020/05/11	1	12.45	0	0.00	12.40	1	4,636	0.02%
2020/05/08	51	12.60	0	0.00	12.60	51	4,567	1.12%
2020/05/04	0	0.00	1	12.00	12.00	-1	4,298	-0.02%
2020/04/30	0	0.00	8	12.43	12.35	-8	4,270	-0.19%
2020/04/27	21	12.15	0	0.00	12.00	21	4,184	0.50%
2020/04/24	0	0.00	2	11.90	11.90	-2	4,223	-0.05%
2020/04/23	22	11.53	84	11.78	12.25	-62	4,130	-1.50%
2020/04/22	10	11.15	0	0.00	11.15	10	3,913	0.26%
2020/04/21	10	11.10	2	10.85	10.85	8	3,895	0.21%
2020/04/17	0	0.00	2	11.50	11.35	-2	3,884	-0.05%
2020/04/16	2	11.30	0	0.00	11.30	2	3,743	0.05%
2020/04/15	1	10.65	1	10.60	10.80	0	3,609	0.00%
2020/04/08	0	0.00	15	10.35	10.50	-15	3,707	-0.40%
2020/04/01	2	9.70	0	0.00	9.80	2	3,564	0.06%
2020/03/27	12	9.66	0	0.00	9.42	12	3,426	0.35%
2020/03/26	1	9.53	0	0.00	9.53	1	3,439	0.03%
2020/03/19	5	8.01	0	0.00	8.01	5	3,359	0.15%
2020/03/17	30	9.36	0	0.00	8.90	30	3,297	0.91%
2020/03/16	0.1	9.80	0	0.00	9.82	0.1	3,292	0.00%
2020/03/12	1	11.10	0	0.00	11.15	1	3,170	0.03%
2020/03/09	6	12.73	0	0.00	12.35	6	3,264	0.18%
2020/03/06	0	0.00	10	13.20	13.30	-10	3,237	-0.31%
2020/03/05	10	13.40	1	13.45	13.40	9	3,257	0.28%
2020/03/03	23	12.92	5	12.95	12.90	18	3,140	0.57%
2020/02/27	15	12.87	0	0.00	12.80	15	3,187	0.47%
2020/02/17	1	13.10	0	0.00	13.05	1	3,388	0.03%
2020/02/12	1	13.35	0	0.00	13.40	1	3,476	0.03%
2020/02/10	156	13.11	5	13.20	13.15	151	3,529	4.28%	大買/鉅額交易
2020/02/06	5	13.40	0	0.00	13.50	5	3,653	0.14%
2020/02/03	0	0.00	1.2	12.20	12.25	-1.2	3,550	-0.03%
2020/01/31	3	13.00	0	0.00	13.10	3	3,493	0.09%
2020/01/30	1	13.50	0	0.00	13.50	1	3,452	0.03%
2020/01/20	20	14.98	0	0.00	14.95	20	3,383	0.59%
2020/01/16	0	0.00	5	15.30	15.20	-5	3,301	-0.15%
2020/01/15	0	0.00	5	15.25	15.15	-5	3,290	-0.15%
2020/01/14	2	15.20	0	0.00	15.00	2	3,276	0.06%
2020/01/13	0	0.00	4	15.20	15.30	-4	3,257	-0.12%
2020/01/10	0	0.00	30	15.04	14.85	-30	3,281	-0.91%
2020/01/09	0	0.00	1	14.75	14.75	-1	3,267	-0.03%
2020/01/08	1	14.90	0	0.00	14.75	1	3,299	0.03%
2020/01/06	2	14.83	0	0.00	14.75	2	3,359	0.06%
2020/01/03	0	0.00	2	15.05	15.00	-2	3,601	-0.06%
2020/01/02	8	15.38	25	15.39	15.25	-17	3,583	-0.47%
2019/12/27	2.3	14.99	0	0.00	15.00	2.3	3,526	0.07%
2019/12/20	2	15.33	18	15.31	15.20	-16	3,719	-0.43%
2019/12/19	0	0.00	0.5	14.90	14.95	-0.5	3,789	-0.01%
2019/12/18	3	14.95	2	14.90	14.90	1	3,895	0.03%
2019/12/17	3	15.20	0	0.00	15.10	3	3,949	0.08%
2019/12/16	0	0.00	9	14.96	15.10	-9	3,997	-0.23%
2019/12/13	0.2	14.60	0	0.00	14.60	0.2	4,080	0.00%
2019/12/11	10	14.80	0	0.00	14.80	10	4,231	0.24%
2019/12/10	10	15.05	0	0.00	15.10	10	4,584	0.22%
2019/12/09	0.3	15.00	0	0.00	15.10	0.3	4,619	0.01%
2019/12/06	3	15.20	5	15.20	15.20	-2	4,706	-0.04%
2019/12/05	0	0.00	1	15.95	15.95	-1	4,587	-0.02%
2019/12/03	1	15.85	1	15.95	15.95	0	4,633	0.00%
2019/12/02	21	15.30	0	0.00	15.30	21	4,675	0.45%
2019/11/29	11.5	15.76	0	0.00	15.70	11.5	4,700	0.24%
2019/11/27	0	0.00	6	16.00	16.10	-6	5,212	-0.12%
2019/11/26	5	15.85	9	15.88	15.75	-4	5,583	-0.07%
2019/11/21	5	15.94	0	0.00	15.90	5	6,097	0.08%
2019/11/20	13	15.82	0	0.00	15.90	13	6,359	0.20%
2019/11/19	2	16.20	0	0.00	16.00	2	6,519	0.03%
2019/11/15	5	14.90	0	0.00	15.30	5	6,786	0.07%
2019/11/14	10	14.90	0	0.00	14.95	10	7,293	0.14%
2019/11/13	5	15.20	1	15.10	15.10	4	7,387	0.05%
2019/11/07	0.2	15.35	0	0.00	15.45	0.2	7,983	0.00%
2019/11/06	3	15.40	0	0.00	15.25	3	8,107	0.04%
2019/11/05	5	16.00	0	0.00	16.05	5	8,027	0.06%
2019/11/04	3	16.17	0	0.00	16.10	3	8,057	0.04%
2019/11/01	5	16.20	0	0.00	16.20	5	8,226	0.06%
2019/10/25	0	0.00	20	16.50	16.50	-20	8,429	-0.24%
2019/10/17	0	0.00	6	15.98	15.95	-6	8,777	-0.07%
2019/10/16	4	16.04	0	0.00	15.95	4	8,778	0.05%
2019/10/15	2	16.18	0	0.00	16.20	2	8,782	0.02%
2019/10/14	25	16.19	12	16.24	15.95	13	8,814	0.15%
2019/10/09	13	16.05	1	16.85	16.00	12	8,838	0.14%
2019/10/08	2	17.38	0	0.00	17.30	2	8,714	0.02%
2019/10/07	2	17.45	0	0.00	17.45	2	8,875	0.02%
2019/10/01	1	17.35	0	0.00	17.35	1	9,072	0.01%
2019/09/27	11	17.55	12	17.53	17.40	-1	9,028	-0.01%
2019/09/25	10	18.30	0	0.00	18.15	10	8,918	0.11%
2019/09/24	12	18.68	19.8	18.59	18.30	-7.7	8,980	-0.09%
2019/09/23	2	18.15	0	0.00	18.75	2	8,829	0.02%
2019/09/20	10	18.36	0	0.00	18.30	10	8,741	0.11%
2019/09/18	5	18.70	0	0.00	18.55	5	8,635	0.06%
2019/09/16	2	18.55	22.7	18.38	18.20	-20.7	8,473	-0.24%
2019/09/12	1	18.65	11	18.89	18.65	-10	8,453	-0.12%
2019/09/10	1	18.15	11	18.19	18.00	-10	8,001	-0.12%
2019/09/09	0	0.00	1	18.35	18.40	-1	7,886	-0.01%
2019/09/06	4	18.35	1	18.15	18.30	3	7,857	0.04%
2019/09/05	0	0.00	1	18.30	18.20	-1	7,801	-0.01%
2019/09/04	12	18.13	13	18.21	18.20	-1	7,761	-0.01%
2019/09/03	6	18.15	3	18.35	18.10	3	7,700	0.04%
2019/09/02	11	18.15	1	18.05	18.35	10	7,654	0.13%
2019/08/30	9	18.75	2	18.75	18.55	7	7,474	0.09%
2019/08/29	2	18.58	23	18.85	19.00	-21	7,108	-0.30%
2019/08/28	18	17.94	0	0.00	17.75	18	6,666	0.27%
2019/08/27	5	18.35	10	18.30	18.30	-5	6,461	-0.08%
2019/08/26	40	18.18	21	18.20	18.20	19	6,306	0.30%
2019/08/23	0	0.00	31	18.41	18.45	-31	6,118	-0.51%
2019/08/22	0	0.00	2	18.20	18.15	-2	5,847	-0.03%
2019/08/21	0	0.00	7	17.99	17.95	-7	5,674	-0.12%
2019/08/20	12	17.81	3	17.73	17.65	9	5,477	0.16%
2019/08/19	35	17.81	56	17.83	17.80	-21	5,252	-0.40%
2019/08/16	1	17.25	15	17.01	16.95	-14	4,986	-0.28%
2019/08/15	10	16.80	7	16.96	17.00	3	4,869	0.06%
2019/08/14	9	16.91	14	16.86	16.85	-5	4,660	-0.11%
2019/08/13	5	16.40	16.4	16.49	16.50	-11.4	4,530	-0.25%
2019/08/12	0	0.00	9.9	16.31	16.25	-9.9	4,451	-0.22%
2019/08/08	0	0.00	2.1	16.29	16.20	-2.1	4,229	-0.05%
2019/08/07	10	15.53	10	15.85	15.70	0	4,119	0.00%
2019/08/06	6	15.10	4	15.15	15.25	2	4,157	0.05%
2019/08/05	8	16.31	10	16.15	15.55	-2	4,153	-0.05%
2019/08/02	5	15.95	5	15.60	15.90	0	4,055	0.00%
2019/08/01	4	15.48	1	15.50	15.55	3	3,981	0.08%
2019/07/31	30	15.45	11	15.60	15.55	19	3,983	0.48%
2019/07/30	71	15.55	2	15.60	15.60	69	3,978	1.73%
2019/07/29	0	0.00	15	16.05	16.10	-15	3,930	-0.38%
2019/07/26	0	0.00	1	15.75	15.90	-1	3,855	-0.03%
2019/07/25	32	15.88	0	0.00	15.70	32	3,794	0.84%
2019/07/24	2	15.35	1	15.55	15.65	1	3,630	0.03%
2019/07/23	8	15.56	1	15.45	15.35	7	3,598	0.19%
2019/07/22	2	15.43	0	0.00	15.60	2	3,567	0.06%
2019/07/19	4	15.45	10	15.70	15.60	-6	3,657	-0.16%
2019/07/18	2	15.20	0.4	15.10	15.15	1.6	3,589	0.04%
2019/07/16	0.1	15.45	0	0.00	15.50	0.1	3,690	0.00%
2019/07/15	1	15.65	0	0.00	15.55	1	3,692	0.03%
2019/07/11	15	15.10	5	15.50	15.35	10	3,594	0.28%
2019/07/10	10	15.00	0	0.00	14.85	10	3,475	0.29%
2019/07/04	0	0.00	3	14.40	14.40	-3	4,030	-0.07%
2019/07/01	0	0.00	5.4	14.52	14.90	-5.4	4,471	-0.12%
2019/06/25	3	14.30	0	0.00	14.25	3	4,946	0.06%
2019/06/18	0	0.00	27	14.15	14.20	-27	5,504	-0.49%
2019/06/14	1	14.45	0	0.00	14.25	1	5,570	0.02%
2019/06/13	26	14.48	0	0.00	14.40	26	5,681	0.46%
2019/06/12	0	0.00	101	14.50	14.45	-101	5,964	-1.69%	大賣/鉅額交易
2019/06/11	1	14.70	0	0.00	14.70	1	6,041	0.02%
2019/06/10	0	0.00	1	14.70	14.80	-1	6,101	-0.02%
2019/06/06	0	0.00	1	14.45	14.35	-1	6,326	-0.02%
2019/06/05	6	15.00	9	14.74	14.60	-3	6,376	-0.05%
2019/05/31	2	14.50	0	0.00	14.45	2	6,390	0.03%
2019/05/29	1	14.35	0	0.00	14.30	1	6,406	0.02%
2019/05/22	1	13.85	0	0.00	14.20	1	6,318	0.02%
2019/05/20	12	13.35	1	13.25	13.30	11	6,351	0.17%
2019/05/16	1	14.15	1	14.15	13.90	0	6,467	0.00%
2019/05/15	101	14.30	4	14.03	14.15	97	6,486	1.50%	大買/
2019/05/14	6	13.22	0	0.00	13.80	6	6,587	0.09%
2019/05/13	0	0.00	4	14.50	13.70	-4	6,587	-0.06%
2019/05/10	4	14.39	3	15.20	14.15	1	6,535	0.02%
2019/05/09	3	14.95	2	15.25	14.90	1	6,436	0.02%
2019/05/07	5	15.30	110	15.30	15.45	-105	6,383	-1.64%	大賣/鉅額交易
2019/05/06	5	15.75	0	0.00	15.45	5	6,377	0.08%
2019/05/03	0	0.00	1	15.80	15.95	-1	6,356	-0.02%
2019/05/02	10	15.85	0	0.00	15.70	10	6,340	0.16%
2019/04/29	0	0.00	10	15.55	15.60	-10	6,337	-0.16%
2019/04/25	25	15.79	0	0.00	16.00	25	6,249	0.40%
2019/04/23	8	17.06	0	0.00	16.80	8	6,085	0.13%
2019/04/22	12	17.09	12	17.02	17.05	0	6,054	0.00%
2019/04/19	0	0.00	3	16.55	16.65	-3	5,979	-0.05%
2019/04/17	5	16.40	0	0.00	16.35	5	5,789	0.09%
2019/04/12	30	16.59	1	16.45	15.85	29	5,538	0.52%
2019/04/11	8	17.01	15	17.18	17.10	-7	5,264	-0.13%
2019/04/10	1	16.80	64.5	17.36	17.50	-63.5	5,064	-1.25%
2019/04/09	7	17.04	9	17.13	17.05	-2	4,794	-0.04%
2019/04/08	5	16.40	0	0.00	16.50	5	4,518	0.11%
2019/04/03	1	15.80	0	0.00	16.10	1	4,359	0.02%
2019/04/02	10	15.85	0	0.00	15.85	10	4,295	0.23%
2019/04/01	5	15.85	0	0.00	15.80	5	4,216	0.12%
2019/03/29	0	0.00	45	16.22	15.90	-45	4,027	-1.12%
2019/03/28	15	16.30	4.4	16.29	16.20	10.6	3,821	0.28%
2019/03/26	7	16.06	64	15.90	16.10	-57	3,533	-1.61%
2019/03/25	10	14.88	5	15.00	15.05	5	3,254	0.15%
2019/03/22	3	14.48	0	0.00	14.50	3	3,050	0.10%
2019/03/18	1	15.00	0	0.00	14.90	1	2,952	0.03%
2019/03/15	0	0.00	27.4	15.20	14.95	-27.4	2,834	-0.97%
2019/03/14	0	0.00	4	14.20	14.65	-4	2,557	-0.16%
2019/03/13	10	14.10	3	14.20	14.25	7	2,503	0.28%
2019/03/12	84	14.41	9	14.96	14.55	75	2,503	3.00%
2019/03/11	0	13.80	0	0.00	13.90	0	2,460	0.00%
2019/03/06	0	0.00	4	13.80	13.80	-4	2,457	-0.16%
2019/03/05	2	14.00	1	13.95	13.85	1	2,467	0.04%
2019/03/04	0	0.00	10	13.85	13.90	-10	2,486	-0.40%
2019/02/27	4.3	14.22	0	0.00	14.20	4.3	2,530	0.17%
2019/02/26	0.2	14.10	3	14.20	14.10	-2.8	2,496	-0.11%
2019/02/25	12	13.93	1	14.70	14.65	11	2,409	0.46%
2019/02/22	0	13.65	0	0.00	13.70	0	2,313	0.00%
2019/02/21	0	0.00	20	13.63	13.70	-20	2,316	-0.86%
2019/02/20	10	13.58	5.1	13.72	13.85	4.9	2,340	0.21%
2019/02/18	0	13.60	17	13.67	13.60	-17	2,382	-0.71%
2019/02/15	4	13.86	2	14.00	14.00	2	2,337	0.09%
2019/02/14	6	13.51	0	0.00	13.60	6	2,240	0.27%
2019/02/13	11	13.85	0	0.00	13.70	11	2,261	0.49%
2019/02/12	2	12.75	14	13.20	13.60	-12	2,123	-0.57%
2019/02/11	1	12.20	0	0.00	12.40	1	2,025	0.05%
2019/01/30	2	12.15	0	0.00	12.10	2	2,040	0.10%
2019/01/29	1	12.20	4	12.20	12.20	-3	2,107	-0.14%
2019/01/28	10	12.29	0	0.00	12.25	10	2,285	0.44%
2019/01/21	4	12.38	0	0.00	12.35	4	2,569	0.16%
2019/01/16	0	12.15	0	0.00	12.20	0	2,758	0.00%
2019/01/14	3	12.25	0	0.00	12.45	3	3,127	0.10%
2019/01/11	0	0.00	2	12.70	12.70	-2	3,224	-0.06%
2019/01/07	0	0.00	1	12.30	12.30	-1	3,956	-0.03%
2018/12/26	1	11.80	0	0.00	11.80	1	5,659	0.02%
2018/12/25	0.1	11.90	0	0.00	11.90	0.1	5,693	0.00%
2018/12/24	1	12.35	0	0.00	12.30	1	5,691	0.02%
2018/12/21	0	0.00	0.9	12.25	12.40	-0.9	5,758	-0.02%
2018/12/20	1	12.30	0	0.00	12.20	1	5,809	0.02%
2018/12/18	2	12.45	0	0.00	12.45	2	5,952	0.03%
2018/12/12	0.8	12.35	41	12.45	12.45	-40.2	6,011	-0.67%
2018/12/10	0	0.00	5	12.15	12.20	-5	6,097	-0.08%
2018/12/06	1	12.20	5	12.30	12.15	-4	6,146	-0.07%
2018/12/05	0	0.00	5	12.65	12.70	-5	6,111	-0.08%
2018/12/04	5	12.60	6.6	12.89	12.90	-1.6	6,048	-0.03%
2018/12/03	0	0.00	20	11.75	11.75	-20	5,846	-0.34%
2018/11/21	2	7.27	0	0.00	7.35	2	5,869	0.03%
2018/11/20	24	7.52	0	0.00	7.45	24	5,854	0.41%
2018/11/19	5	7.63	0	0.00	7.63	5	5,854	0.09%
2018/11/15	15	7.42	2	7.33	7.40	13	5,877	0.22%
2018/11/14	15	7.79	6	7.81	7.80	9	5,836	0.15%
2018/11/13	1	7.65	0	0.00	7.62	1	5,840	0.02%
2018/11/09	5	7.70	0	0.00	7.61	5	5,897	0.08%
2018/11/08	10	7.94	0	0.00	7.80	10	5,924	0.17%
2018/11/07	4	7.81	26	7.83	7.90	-22	5,917	-0.37%
2018/11/06	11	7.86	6.2	7.92	7.90	4.8	5,979	0.08%
2018/11/05	0	0.00	5	7.84	7.84	-5	5,940	-0.08%
2018/11/01	40	7.25	5	7.17	7.10	35	6,125	0.57%
2018/10/26	14	6.89	0	0.00	6.88	14	6,212	0.23%
2018/10/25	12	7.03	0	0.00	6.88	12	6,157	0.19%
2018/10/24	1	7.70	5	7.65	7.60	-4	5,995	-0.07%
2018/10/22	4	7.85	30	7.84	7.85	-26	5,980	-0.43%
2018/10/19	12	8.08	0	0.00	7.99	12	5,926	0.20%
2018/10/18	1	8.48	0	0.00	8.52	1	5,798	0.02%
2018/10/17	5	8.70	0	0.00	8.62	5	5,781	0.09%
2018/10/16	18	8.92	0	0.00	8.74	18	5,819	0.31%
2018/10/15	19	8.60	1	8.45	8.68	18	5,795	0.31%
2018/10/12	17	8.55	0	0.00	8.65	17	5,787	0.29%
2018/10/11	140	8.98	0	0.00	8.98	140	5,742	2.44%	大買/鉅額交易
2018/10/09	8	10.01	3	10.43	9.97	5	5,893	0.08%
2018/10/08	3	10.17	2	10.35	10.30	1	6,220	0.02%
2018/10/05	13	10.44	2	10.55	10.70	11	6,270	0.18%
2018/10/04	1	11.40	30	11.40	11.30	-29	6,077	-0.48%
2018/10/03	33	12.27	131.4	12.05	12.00	-98.4	5,960	-1.65%	大賣/
2018/10/02	30	12.08	77	12.04	12.50	-47	5,819	-0.81%
2018/10/01	120	11.64	22	11.57	11.50	98	5,625	1.74%	大買/
2018/09/28	1	11.50	72	11.25	11.20	-71	5,497	-1.29%
2018/09/27	12	11.34	64	11.77	11.40	-52	5,304	-0.98%
2018/09/26	0	0.00	11	11.30	11.30	-11	4,790	-0.23%
2018/09/25	1	10.30	0	0.00	10.30	1	4,541	0.02%
2018/09/20	3	9.83	0	0.00	9.89	3	4,568	0.07%
2018/09/19	2	9.99	25	10.06	10.00	-23	4,598	-0.50%
2018/09/17	25	10.39	0	0.00	10.45	25	4,633	0.54%
2018/09/14	0	0.00	6	10.65	10.60	-6	4,725	-0.13%
2018/09/12	6	9.87	0	0.00	9.93	6	4,707	0.13%
2018/09/11	0	0.00	5	10.10	10.10	-5	4,723	-0.11%
2018/09/06	1	9.72	20	9.75	9.98	-19	4,722	-0.40%
2018/09/05	37	9.73	0	0.00	9.67	37	4,828	0.77%
2018/09/04	4	10.01	0	0.00	9.99	4	4,847	0.08%
2018/09/03	8	10.08	0	0.00	10.10	8	4,980	0.16%
2018/08/29	1	10.25	0	0.00	10.20	1	5,333	0.02%
2018/08/27	7	10.11	0	0.00	10.15	7	5,736	0.12%
2018/08/22	3	10.20	0	0.00	10.40	3	6,594	0.05%
2018/08/20	3	10.25	0	0.00	10.25	3	6,635	0.05%
2018/08/17	0	0.00	2	10.35	10.25	-2	6,617	-0.03%
2018/08/15	7	10.23	0	0.00	10.20	7	6,551	0.11%
2018/08/13	22	10.39	10	10.45	10.45	12	6,475	0.19%
2018/08/10	1	10.70	0	0.00	10.65	1	6,390	0.02%
2018/08/08	10	11.00	0	0.00	11.05	10	6,357	0.16%
2018/08/07	0	0.00	3	10.95	10.55	-3	6,185	-0.05%
2018/08/06	0	0.00	4	10.50	11.00	-4	6,114	-0.07%
2018/08/03	11	10.11	0	0.00	10.10	11	5,991	0.18%
2018/08/02	6	10.22	1	10.45	10.20	5	5,967	0.08%
2018/07/31	7	10.35	0	0.00	10.35	7	5,921	0.12%
2018/07/30	10	10.25	0	0.00	10.25	10	5,907	0.17%
2018/07/27	3	10.25	0	0.00	10.45	3	5,895	0.05%
2018/07/26	3	10.25	0	0.00	10.20	3	5,871	0.05%
2018/07/25	7	10.20	0	0.00	10.40	7	5,848	0.12%
2018/07/24	25	10.37	0	0.00	10.30	25	5,821	0.43%
2018/07/23	1	10.30	0	0.00	10.20	1	5,801	0.02%
2018/07/20	3	10.65	1	10.70	10.65	2	5,735	0.03%
2018/07/19	0	0.00	1	10.75	10.70	-1	5,692	-0.02%
2018/07/18	2	11.05	0	0.00	11.05	2	5,578	0.04%
2018/07/17	19	12.05	8	12.22	11.65	11	5,430	0.20%
2018/07/16	1	11.85	35	11.74	11.90	-34	5,096	-0.67%
2018/07/13	0	0.00	25	10.97	10.85	-25	4,651	-0.54%
2018/07/11	50	10.80	0	0.00	10.80	50	4,484	1.12%
2018/07/09	0	0.00	56	10.81	10.80	-56	4,279	-1.31%
2018/07/05	5	9.74	0	0.00	9.65	5	4,052	0.12%
2018/07/04	0	0.00	1	9.97	9.78	-1	4,054	-0.02%
2018/06/29	0	0.00	1	10.25	10.15	-1	3,924	-0.03%
2018/06/27	1	9.97	0	0.00	9.91	1	3,809	0.03%
2018/06/26	16	10.04	2	9.94	10.05	14	3,780	0.37%
2018/06/25	0	0.00	1	10.55	10.35	-1	3,702	-0.03%
2018/06/20	5	9.40	0	0.00	9.55	5	3,422	0.15%
2018/06/19	24	9.88	0	0.00	9.83	24	3,384	0.71%
2018/06/14	1	9.83	0	0.00	9.72	1	3,376	0.03%
2018/06/13	10	10.50	6.7	10.10	10.00	3.3	3,319	0.10%
2018/06/12	4	9.87	5	9.76	9.70	-1	3,210	-0.03%
2018/06/11	0	0.00	22	9.73	9.90	-22	3,108	-0.71%
2018/06/08	1	10.15	0	0.00	10.10	1	2,953	0.03%
2018/06/07	56	10.75	2	11.05	10.60	54	2,794	1.93%
2018/06/06	21	10.30	55	10.33	10.40	-34	2,613	-1.30%
2018/06/05	21	10.75	28	10.84	10.70	-7	2,513	-0.28%
2018/06/04	59	10.91	87	10.50	11.15	-28	2,354	-1.19%
2018/06/01	66	10.42	5	10.41	10.25	61	2,057	2.97%
2018/05/31	3	10.50	18	10.48	10.50	-15	1,723	-0.87%
2018/05/30	3	9.55	7	9.53	9.55	-4	1,379	-0.29%
2018/05/29	3	8.02	38	8.46	8.69	-35	1,125	-3.11%
2018/05/25	8	7.75	0	0.00	7.74	8	999	0.80%
2018/05/23	1	7.90	0	0.00	7.86	1	997	0.10%
2018/05/22	0	0.00	1	7.97	7.96	-1	1,006	-0.10%
2018/05/16	1	7.60	0	0.00	7.66	1	971	0.10%
2018/05/15	3	7.98	6	8.07	8.01	-3	916	-0.33%
2018/05/10	6	8.09	0	0.00	8.09	6	964	0.62%
2018/04/30	7	8.13	0	0.00	8.16	7	995	0.70%
2018/04/23	0	0.00	11	8.60	8.46	-11	1,015	-1.08%
2018/04/19	0	0.00	20	8.65	8.57	-20	1,022	-1.96%
2018/04/17	1	8.68	14	8.68	8.61	-13	1,028	-1.26%
2018/04/10	0	8.91	5	8.99	9.01	-5	1,053	-0.47%
2018/04/02	13	8.51	0	0.00	8.52	13	1,010	1.29%
2018/03/31	6	8.56	0	0.00	8.58	6	1,011	0.59%
2018/03/30	0	8.55	0	0.00	8.61	0	1,021	0.00%
2018/03/23	0	0.00	2	8.74	8.70	-2	1,090	-0.18%
2018/03/21	1	9.11	0	0.00	9.10	1	1,103	0.09%
2018/03/19	0	0.00	5	9.10	8.99	-5	1,070	-0.47%
2018/03/16	1	9.09	0	0.00	8.97	1	1,078	0.09%
2018/03/14	1	8.86	2	8.81	8.88	-1	1,071	-0.09%
2018/03/12	0	0.00	2	8.80	8.80	-2	1,081	-0.18%
2018/03/05	0	0.00	4	8.60	8.58	-4	1,371	-0.29%
2018/02/07	3	8.39	0	0.00	8.33	3	2,257	0.13%
2018/02/06	0	0.00	19	8.82	8.12	-19	2,279	-0.83%
2018/02/05	5	9.03	0	0.00	9.02	5	2,231	0.22%
2018/02/02	5	9.08	0	0.00	9.11	5	2,229	0.22%
2018/01/26	0	0.00	1	9.22	9.22	-1	2,226	-0.04%
2018/01/23	0	0.00	10	9.14	9.14	-10	2,276	-0.44%
2018/01/17	1	9.18	0.3	9.18	9.28	0.7	2,282	0.03%
2018/01/15	0	0.00	10	9.20	9.18	-10	2,269	-0.44%
2018/01/05	1	9.41	10	9.41	9.39	-9	2,207	-0.41%