華泰 (2329)-統一-三重券商分點個股進出

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
59.1
漲跌
▲0.2
漲幅
+0.34%
成交量
3,787張
產業
上市半導體類股
616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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/15	0	0.00	5	59.50	59.10	-5	29,717	-0.02%
2024/05/14	0	0.00	5	58.86	58.90	-5	30,736	-0.02%
2024/05/13	11	58.84	1	58.20	58.20	10	31,225	0.03%
2024/05/10	0	58.80	3	59.00	59.00	-3	31,826	-0.01%
2024/05/09	3	59.73	1	61.10	59.60	2	32,183	0.01%
2024/05/08	1	60.80	1	61.00	61.00	0	32,508	0.00%
2024/05/07	52	61.22	3	62.50	61.60	49	33,032	0.15%
2024/05/06	2	62.40	0	0.00	60.90	2	33,190	0.01%
2024/05/03	3	62.90	2	61.80	61.70	1	33,592	0.00%
2024/05/02	1	62.60	3	62.90	62.80	-2	34,018	-0.01%
2024/04/30	21	64.11	11	64.19	64.10	10	34,288	0.03%
2024/04/29	7.1	64.74	22	64.90	64.70	-15	34,831	-0.04%
2024/04/26	21	63.20	1	63.40	62.90	20	36,360	0.06%
2024/04/25	3	62.20	4	62.78	62.60	-1	37,672	0.00%
2024/04/24	3	62.43	12	62.23	62.50	-9	38,074	-0.02%
2024/04/23	10	60.02	39	60.05	60.10	-29	38,862	-0.07%
2024/04/22	28	60.35	26	61.40	58.40	2	39,794	0.01%
2024/04/19	23	65.21	18	64.22	64.60	5	39,505	0.01%
2024/04/18	75	68.68	17.1	69.06	67.60	57.9	39,578	0.15%
2024/04/17	13	66.63	24	67.56	70.10	-11	39,749	-0.03%
2024/04/16	19.2	65.11	12.3	65.96	63.80	6.9	39,760	0.02%
2024/04/15	7	68.61	6	67.95	68.70	1	39,849	0.00%
2024/04/12	21	68.07	52	69.29	67.70	-31	39,702	-0.08%
2024/04/11	27	69.82	28	69.93	69.20	-1	39,507	0.00%
2024/04/10	85	68.56	65	68.33	69.70	20	38,744	0.05%
2024/04/09	23	65.03	0	0.00	64.80	23	37,946	0.06%
2024/04/08	9	66.58	20	66.38	66.30	-11	37,819	-0.03%
2024/04/03	2	64.30	3	65.77	65.20	-1	37,746	0.00%
2024/04/02	11	65.47	1	65.60	65.50	10	37,755	0.03%
2024/04/01	0	0.00	5	66.80	66.10	-5	37,832	-0.01%
2024/03/29	4	65.55	8	65.86	65.60	-4	37,807	-0.01%
2024/03/28	0.1	65.81	4	65.55	65.40	-3.9	37,812	-0.01%
2024/03/27	2	66.35	21.2	66.55	66.40	-19.1	37,778	-0.05%
2024/03/26	60.1	65.89	68	66.56	65.90	-7.9	37,839	-0.02%
2024/03/25	16	68.39	2	68.35	68.20	14	37,583	0.04%
2024/03/22	24	69.08	25	69.92	68.70	-1	37,745	0.00%
2024/03/21	17	69.34	6	69.63	68.60	11	37,517	0.03%
2024/03/20	16	69.25	31.2	69.38	69.20	-15.2	37,717	-0.04%
2024/03/19	27	68.87	22	68.79	68.60	5	37,982	0.01%
2024/03/18	140	68.37	144	68.73	71.00	-4	37,687	-0.01%	大買/大賣/
2024/03/15	8	65.11	6	65.80	65.00	2	37,075	0.01%
2024/03/14	14	65.08	9	65.58	64.90	5	37,195	0.01%
2024/03/13	8.1	67.87	228	66.07	66.20	-219.9	37,689	-0.58%	大賣/鉅額交易
2024/03/12	53	68.15	45	67.80	67.80	8	37,976	0.02%
2024/03/11	19	68.81	22	68.18	68.00	-3	38,606	-0.01%
2024/03/08	8.1	68.98	14.6	69.14	67.30	-6.5	39,814	-0.02%
2024/03/07	29.1	69.07	71	68.65	68.30	-41.9	41,145	-0.10%
2024/03/06	7.1	71.31	19	70.49	70.10	-11.9	42,862	-0.03%
2024/03/05	36	71.71	11	71.85	71.40	25	45,935	0.05%
2024/03/04	29.1	72.40	12.2	72.18	71.00	16.9	47,851	0.04%
2024/03/01	38.1	72.15	31.4	72.71	71.40	6.7	49,003	0.01%
2024/02/29	48.6	72.74	32.1	72.76	72.40	16.5	48,764	0.03%
2024/02/27	32	72.48	43.1	72.33	71.90	-11.1	48,072	-0.02%
2024/02/26	20	75.60	16.1	75.10	74.20	3.9	47,394	0.01%
2024/02/23	200.1	82.23	234.1	80.28	77.10	-34	46,942	-0.07%	大買/大賣/
2024/02/22	159	84.44	166.2	84.97	82.80	-7.2	44,967	-0.02%	大買/大賣/
2024/02/21	71	79.84	71.1	80.39	81.60	-0.1	42,907	0.00%
2024/02/20	137.1	75.17	128.5	74.88	74.20	8.6	41,744	0.02%	大買/大賣/
2024/02/19	462.1	73.07	222.1	74.08	74.90	240	42,514	0.56%	大買/大賣/鉅額交易
2024/02/16	101	75.87	84	75.95	77.40	17	41,516	0.04%	大買/
2024/02/15	34	67.57	80.4	68.60	70.40	-46.4	41,053	-0.11%
2024/02/05	58	64.68	50	64.82	64.00	8	40,532	0.02%
2024/02/02	49	65.24	44	65.10	64.60	5	40,662	0.01%
2024/02/01	14	64.41	9	64.03	64.10	5	41,656	0.01%
2024/01/31	72.1	63.60	46	63.63	63.70	26.1	43,155	0.06%
2024/01/30	42	62.62	19	62.17	63.50	23	42,833	0.05%
2024/01/29	2.1	60.57	21	60.20	61.20	-18.9	42,493	-0.04%
2024/01/26	25	62.15	9	61.31	60.50	16	42,731	0.04%
2024/01/25	25	63.15	28	63.04	63.20	-3	42,491	-0.01%
2024/01/24	38	62.95	39	63.02	62.70	-1	42,048	0.00%
2024/01/23	31	63.14	38.2	63.05	62.70	-7.2	41,855	-0.02%
2024/01/22	127.4	64.59	165.5	64.86	64.40	-38.1	41,336	-0.09%	大買/大賣/
2024/01/19	87.5	62.56	60.6	62.21	62.20	26.9	39,919	0.07%
2024/01/18	24.4	58.88	22	59.62	58.90	2.4	38,710	0.01%
2024/01/17	126.2	60.33	125.1	60.38	59.80	1	38,324	0.00%	大買/大賣/
2024/01/16	72	59.65	105	60.18	60.30	-33	37,521	-0.09%	大賣/
2024/01/15	27.1	57.72	33	57.72	57.90	-5.9	36,513	-0.02%
2024/01/12	29	57.29	35	57.36	57.40	-6	36,359	-0.02%
2024/01/11	59	56.68	6	56.18	57.50	53	35,996	0.15%
2024/01/10	32	55.27	65	54.96	55.70	-33	35,326	-0.09%
2024/01/09	40	53.69	37	53.95	53.50	3	34,873	0.01%
2024/01/08	1.2	53.28	1	53.80	53.00	0.2	34,613	0.00%
2024/01/05	11.1	54.20	13	53.94	54.20	-1.9	34,721	-0.01%
2024/01/04	11	53.60	0	0.00	52.50	11	34,824	0.03%
2024/01/03	0.1	53.60	1	53.30	53.30	-1	35,051	0.00%
2024/01/02	10	53.90	4	53.90	54.00	6	35,501	0.02%
2023/12/29	2.2	54.33	0	0.00	54.50	2.2	35,582	0.01%
2023/12/28	1	54.40	1	54.60	54.20	0	35,657	0.00%
2023/12/27	12.3	55.59	2	54.50	54.70	10.3	35,887	0.03%
2023/12/26	0.1	55.58	2	55.35	55.60	-1.9	36,254	-0.01%
2023/12/25	0.1	55.48	0	0.00	55.10	0.1	36,387	0.00%
2023/12/22	4	55.35	2	55.40	55.20	2	36,387	0.01%
2023/12/21	1	55.30	6	55.53	55.20	-5	36,415	-0.01%
2023/12/20	4.2	56.79	3	56.67	56.60	1.2	36,337	0.00%
2023/12/19	16	56.68	18	56.61	56.40	-2	36,401	-0.01%
2023/12/18	26	58.58	26	58.08	57.60	0	36,228	0.00%
2023/12/15	12	59.44	57	59.78	58.50	-45	36,250	-0.12%
2023/12/14	45	61.52	21	61.44	60.60	24	35,925	0.07%
2023/12/13	35.2	61.03	19	60.72	61.60	16.2	35,431	0.05%
2023/12/12	19	61.01	27.1	60.88	60.20	-8.1	35,312	-0.02%
2023/12/11	19.2	60.99	13	60.68	60.50	6.2	35,038	0.02%
2023/12/08	30	60.80	67	60.88	60.60	-37	34,812	-0.11%
2023/12/07	28	62.14	34	62.40	61.50	-6	34,263	-0.02%
2023/12/06	76.2	62.36	55	63.72	62.30	21.2	33,966	0.06%
2023/12/05	83	63.50	94	63.21	63.70	-11	33,394	-0.03%
2023/12/04	74.2	65.80	89.5	65.72	64.90	-15.3	32,104	-0.05%
2023/12/01	98.2	61.34	122	61.40	64.00	-23.8	30,362	-0.08%	大賣/
2023/11/30	258	59.28	410	59.77	59.30	-152	28,309	-0.54%	大買/大賣/鉅額交易
2023/11/29	108	55.35	115	56.68	58.30	-7	25,051	-0.03%	大買/大賣/
2023/11/28	48.1	50.35	274	51.60	53.00	-225.9	23,339	-0.97%	大賣/鉅額交易
2023/11/27	5	48.75	25	48.62	48.25	-20	22,453	-0.09%
2023/11/24	3	48.20	32	47.97	47.80	-29	22,408	-0.13%
2023/11/22	34.1	49.04	29	48.57	49.10	5.1	23,064	0.02%
2023/11/21	98	49.16	77	49.86	48.85	21	23,155	0.09%
2023/11/20	42.3	49.00	76	48.93	49.05	-33.7	23,552	-0.14%
2023/11/17	35.1	48.13	33.3	48.53	48.60	1.8	23,882	0.01%
2023/11/16	198.1	48.75	162.2	50.16	47.60	35.9	23,936	0.15%	大買/大賣/
2023/11/15	188	49.95	90	49.95	48.90	98	22,601	0.43%	大買/
2023/11/14	211	48.92	89.1	48.62	48.40	122	23,267	0.52%	大買/鉅額交易
2023/11/13	59.1	47.73	61.3	47.62	47.80	-2.3	23,355	-0.01%
2023/11/10	55	46.21	42	46.45	47.10	13	23,826	0.05%
2023/11/09	158.3	46.81	129	47.56	46.40	29.3	23,355	0.13%	大買/大賣/
2023/11/08	69.2	47.51	126.3	47.99	49.00	-57.1	21,885	-0.26%	大賣/
2023/11/07	0	0.00	5	44.65	44.55	-5	20,088	-0.02%
2023/11/06	34	44.24	48	44.43	44.35	-14	20,325	-0.07%
2023/11/03	76.2	44.82	26	44.51	44.15	50.2	20,374	0.25%
2023/11/02	8	43.51	11	43.44	43.55	-3	20,298	-0.01%
2023/11/01	4	42.30	4	41.80	42.05	0	20,381	0.00%
2023/10/31	16	43.40	56	42.26	41.40	-40	20,638	-0.19%
2023/10/30	0	0.00	6	43.31	43.15	-6	20,820	-0.03%
2023/10/27	67	43.29	53	42.99	42.60	14	21,039	0.07%
2023/10/26	8	43.40	44	43.17	43.40	-36	23,202	-0.16%
2023/10/25	16	42.93	1	42.80	42.50	15	25,412	0.06%
2023/10/24	21	43.16	14	43.09	43.40	7	26,472	0.03%
2023/10/20	19	41.21	17	41.35	41.65	2	29,178	0.01%
2023/10/19	5	41.15	1	41.50	41.35	4	30,498	0.01%
2023/10/18	20	42.38	25	41.39	41.40	-5	31,343	-0.02%
2023/10/17	27	43.24	32	42.66	42.55	-5	31,695	-0.02%
2023/10/16	1	41.90	4.7	42.34	42.60	-3.7	32,822	-0.01%
2023/10/13	33	44.24	30	43.25	43.30	3	34,618	0.01%
2023/10/12	31	44.08	34	44.26	44.20	-3	35,274	-0.01%
2023/10/11	31	44.18	37	43.86	43.50	-6	35,856	-0.02%
2023/10/06	33	44.22	26	44.32	43.70	7	36,649	0.02%
2023/10/05	5	43.75	1	43.80	43.20	4	36,354	0.01%
2023/10/04	6.1	42.90	4	42.89	43.00	2.1	36,541	0.01%
2023/10/03	26.5	43.74	22	44.37	43.70	4.5	36,799	0.01%
2023/10/02	37	43.66	28	43.99	43.65	9	36,713	0.02%
2023/09/28	23	42.38	28	42.21	42.00	-5	36,905	-0.01%
2023/09/27	4	40.80	11	41.29	41.30	-7	37,408	-0.02%
2023/09/26	17	41.50	7	41.86	41.00	10	37,954	0.03%
2023/09/25	4	41.36	5	41.49	41.55	-1	38,175	0.00%
2023/09/22	1	41.50	4	41.35	41.75	-3	38,225	-0.01%
2023/09/21	2.1	40.60	2	40.73	40.75	0.1	38,127	0.00%
2023/09/20	45	41.59	44	41.84	41.40	1	38,057	0.00%
2023/09/19	4	41.73	11	42.04	41.55	-7	37,914	-0.02%
2023/09/18	1	41.60	2	41.83	41.65	-1	37,833	0.00%
2023/09/15	0.2	42.25	7	42.71	42.80	-6.8	37,744	-0.02%
2023/09/14	9	42.77	17	42.70	42.45	-8	37,609	-0.02%
2023/09/13	13.1	41.51	5	41.73	41.75	8.1	37,516	0.02%
2023/09/12	8	42.33	8	42.73	41.80	0	37,445	0.00%
2023/09/11	59.2	42.03	94	42.41	42.45	-34.8	37,416	-0.09%
2023/09/08	27	44.86	15	45.06	44.25	12	37,217	0.03%
2023/09/07	1	45.80	4.3	45.79	45.90	-3.3	37,063	-0.01%
2023/09/06	8	45.71	15	45.92	45.35	-7	36,937	-0.02%
2023/09/05	13.3	44.97	11	45.45	45.05	2.3	36,983	0.01%
2023/09/04	16	44.26	14	44.34	44.25	2	36,919	0.01%
2023/09/01	31	45.85	29	46.09	45.00	2	36,767	0.01%
2023/08/31	13	46.15	45	46.28	47.30	-32	36,176	-0.09%
2023/08/30	23	45.22	20	45.11	44.90	3	35,617	0.01%
2023/08/29	23	44.43	10	44.87	44.25	13	35,377	0.04%
2023/08/28	9.2	43.57	5	43.51	43.35	4.2	35,034	0.01%
2023/08/25	14	45.63	2	45.90	44.85	12	34,620	0.03%
2023/08/24	52	47.16	13	47.55	45.85	39	34,453	0.11%
2023/08/23	30	45.80	26	46.15	45.95	4	33,826	0.01%
2023/08/22	15	47.46	7	47.37	46.65	8	33,226	0.02%
2023/08/21	62	47.97	3	47.47	46.20	59	32,652	0.18%
2023/08/18	311.1	49.52	208	48.88	47.40	103.1	32,034	0.32%	大買/大賣/鉅額交易
2023/08/17	90	47.93	82	47.76	48.05	8	30,405	0.03%
2023/08/16	88	47.65	63	47.10	48.90	25	29,604	0.08%
2023/08/15	39	46.27	37	46.01	46.80	2	28,593	0.01%
2023/08/14	89.1	44.98	38	45.44	45.25	51.1	28,431	0.18%
2023/08/11	55	45.45	56	45.13	45.40	-1	28,255	0.00%
2023/08/10	59	44.04	69	45.08	43.80	-10	28,089	-0.04%
2023/08/09	43	48.72	35	48.32	48.10	8	27,736	0.03%
2023/08/08	38	49.96	41.3	50.00	50.60	-3.3	27,426	-0.01%
2023/08/07	42	47.75	59	48.01	49.15	-17	27,056	-0.06%
2023/08/04	44	45.22	77	45.37	47.00	-33	26,718	-0.12%
2023/08/02	4	43.63	20	44.25	43.20	-16	26,388	-0.06%
2023/08/01	13	45.32	42	46.38	45.60	-29	26,018	-0.11%
2023/07/31	272	47.78	196.1	47.49	44.95	76	25,697	0.30%	大買/大賣/
2023/07/28	191.4	46.58	150	46.66	48.20	41.4	23,253	0.18%	大買/大賣/
2023/07/27	32	42.88	40	43.16	43.85	-8	20,763	-0.04%
2023/07/26	102.3	40.74	189	40.94	39.90	-86.7	19,539	-0.44%	大買/大賣/
2023/07/25	20	38.86	38	39.04	39.05	-18	16,965	-0.11%
2023/07/24	101	34.60	147.3	34.74	35.50	-46.3	16,570	-0.28%	大買/大賣/
2023/07/21	47.3	31.96	44	31.79	32.30	3.3	15,148	0.02%
2023/07/20	22	30.88	13	30.70	30.70	9	14,276	0.06%
2023/07/19	41	31.80	63	31.15	30.80	-22	13,783	-0.16%
2023/07/18	73	32.38	58	32.53	33.25	15	12,585	0.12%
2023/07/17	20	30.08	18	29.79	30.25	2	10,657	0.02%
2023/07/14	37	29.91	23	29.58	30.45	14	9,851	0.14%
2023/07/13	84	29.87	242	29.25	29.00	-158	9,083	-1.74%	大賣/鉅額交易
2023/07/12	49	28.01	36	28.05	28.10	13	8,336	0.16%
2023/07/11	24	28.03	4	27.85	28.00	20	8,194	0.24%
2023/07/10	65	27.81	25	27.82	27.65	40	8,027	0.50%
2023/07/07	22	26.64	2	26.50	26.60	20	8,024	0.25%
2023/07/06	40	28.46	67	28.26	27.50	-27	7,774	-0.35%
2023/07/05	120	26.90	70	27.11	27.55	50	7,076	0.71%	大買/
2023/07/04	73	25.80	57	25.90	25.90	16	6,408	0.25%
2023/07/03	17	24.84	38	24.31	24.30	-21	5,833	-0.36%
2023/06/29	20	22.15	19	22.38	22.50	1	5,433	0.02%
2023/06/28	0	0.00	1	22.90	22.80	-1	5,557	-0.02%
2023/06/27	2	22.65	2	22.75	22.75	0	5,579	0.00%
2023/06/26	30	22.90	0	0.00	22.80	30	5,702	0.53%
2023/06/21	2	23.30	0	0.00	23.45	2	5,727	0.03%
2023/06/20	1	23.30	3	23.40	23.20	-2	5,728	-0.03%
2023/06/19	0	0.00	3	23.45	23.25	-3	5,695	-0.05%
2023/06/16	50	23.25	2	23.50	23.15	48	5,648	0.85%
2023/06/15	24	23.71	0	0.00	23.90	24	5,535	0.43%
2023/06/14	5	24.30	23	24.20	24.20	-18	5,410	-0.33%
2023/06/13	5	23.50	5	23.30	23.30	0	5,251	0.00%
2023/06/09	6	23.18	6	23.03	23.00	0	5,023	0.00%
2023/06/08	6	22.40	1	22.30	22.50	5	4,730	0.11%
2023/06/07	0	0.00	2	22.10	22.05	-2	4,611	-0.04%
2023/06/05	2	21.85	3	22.13	21.65	-1	4,642	-0.02%
2023/06/02	2	21.35	1	21.35	21.10	1	4,455	0.02%
2023/06/01	5	21.20	2	20.95	20.95	3	4,403	0.07%
2023/05/31	26	20.92	30	21.09	21.15	-4	4,377	-0.09%
2023/05/30	4	20.70	5	20.89	20.70	-1	4,251	-0.02%
2023/05/29	12	20.68	6	20.61	20.55	6	4,031	0.15%
2023/05/23	1	19.60	0	0.00	19.50	1	3,960	0.03%
2023/05/22	1	19.50	0	0.00	19.55	1	4,008	0.02%
2023/05/16	2	19.03	0	0.00	19.00	2	4,242	0.05%
2023/05/12	1	19.15	5	18.86	18.80	-4	4,260	-0.09%
2023/05/11	1	19.15	5	18.86	18.80	-4	4,278	-0.09%
2023/05/10	9	19.48	0	0.00	19.45	9	4,280	0.21%
2023/05/09	0	0.00	5	19.35	19.40	-5	4,290	-0.12%
2023/05/04	0	0.00	2	19.20	19.20	-2	4,823	-0.04%
2023/04/28	0	0.00	1	19.75	19.55	-1	4,937	-0.02%
2023/04/25	1	19.70	0	0.00	19.75	1	4,886	0.02%
2023/04/21	0	0.00	1	20.55	20.30	-1	4,835	-0.02%
2023/04/20	1	20.90	0	0.00	20.85	1	4,793	0.02%
2023/04/19	1	21.20	0	0.00	21.30	1	4,767	0.02%
2023/04/18	1	21.60	0	0.00	21.50	1	4,745	0.02%
2023/04/17	12	22.19	10	22.11	22.00	2	4,654	0.04%
2023/04/13	6	21.75	0	0.00	21.50	6	4,222	0.14%
2023/04/12	13	22.35	34	22.21	22.35	-21	4,060	-0.52%
2023/04/11	0	0.00	5	20.60	20.50	-5	3,660	-0.14%
2023/04/06	0.1	20.95	0	0.00	21.00	0.1	3,597	0.00%
2023/03/29	6	20.80	1	20.75	20.65	5	3,476	0.14%
2023/03/28	1	20.25	2	20.45	20.50	-1	3,280	-0.03%
2023/03/27	0	0.00	8	20.90	20.90	-8	3,200	-0.25%
2023/03/24	0	20.40	1	20.50	20.20	-1	3,048	-0.03%
2023/03/23	1	20.10	0	0.00	20.10	1	2,977	0.03%
2023/03/17	8	19.85	8	19.75	19.75	0	3,004	0.00%
2023/03/16	0.1	19.60	1	19.50	19.45	-0.9	3,129	-0.03%
2023/03/14	7	20.15	6	20.08	19.95	1	3,158	0.03%
2023/03/13	2	20.20	1	20.15	20.15	1	3,213	0.03%
2023/03/10	0	0.00	13	20.38	20.30	-13	3,243	-0.40%
2023/03/08	22	20.82	21	20.89	21.00	1	3,202	0.03%
2023/03/07	10	20.38	12	20.31	20.35	-2	3,044	-0.07%
2023/03/06	2.1	20.07	2	20.00	20.00	0.1	3,009	0.00%
2023/03/03	10	20.07	8	20.04	20.05	2	2,986	0.07%
2023/03/02	6	19.93	6	19.79	19.80	0	2,928	0.00%
2023/03/01	0.1	19.90	0	0.00	19.85	0.1	3,012	0.00%
2023/02/23	5	19.95	5	19.90	19.90	0	2,938	0.00%
2023/02/21	0	19.80	0	0.00	19.55	0	2,966	0.00%
2023/02/17	13	19.85	12	19.82	20.00	1	3,226	0.03%
2023/02/16	14.1	19.58	4	19.19	19.55	10.1	3,076	0.33%
2023/02/15	4	19.01	5	18.98	19.00	-1	3,053	-0.03%
2023/02/14	3	19.25	4	19.14	19.05	-1	3,063	-0.03%
2023/02/13	0	0.00	1	19.05	19.00	-1	3,074	-0.03%
2023/02/10	2	19.20	0	0.00	19.10	2	3,088	0.06%
2023/02/09	1	19.40	1	19.50	19.45	0	3,080	0.00%
2023/02/08	2	19.72	3	19.55	19.55	-1	3,110	-0.03%
2023/02/07	7	19.72	13	19.62	19.65	-6	3,118	-0.19%
2023/02/06	4	19.45	0	0.00	19.65	4	3,110	0.13%
2023/02/03	7	19.90	8	19.83	19.80	-1	3,090	-0.03%
2023/02/02	11	19.85	12	19.91	20.10	-1	3,004	-0.03%
2023/02/01	9	18.77	5	18.98	18.85	4	2,602	0.15%
2023/01/31	13	18.74	11	18.60	18.60	2	2,511	0.08%
2023/01/30	0	18.15	0	0.00	18.10	0	2,455	0.00%
2023/01/16	1.1	17.85	0	0.00	17.80	1.1	2,455	0.04%
2023/01/09	0	0.00	1	18.30	18.35	-1	2,474	-0.04%
2023/01/06	9.1	18.10	9	18.03	18.05	0.1	2,485	0.00%
2023/01/05	1	17.80	1	17.85	17.80	0	2,492	0.00%
2022/12/30	1	17.65	0	0.00	17.55	1	2,539	0.04%
2022/12/27	0.1	17.90	0	0.00	17.85	0.1	2,564	0.00%
2022/12/20	1	17.60	0	0.00	17.35	1	2,631	0.04%
2022/12/16	0.1	18.35	0	0.00	18.15	0.1	2,647	0.00%
2022/12/14	0	0.00	5	18.45	18.45	-5	2,659	-0.19%
2022/12/13	1	18.30	0	0.00	18.20	1	2,666	0.04%
2022/12/12	1	18.40	0	0.00	18.25	1	2,663	0.04%
2022/12/08	0	0.00	2	18.80	19.00	-2	2,651	-0.08%
2022/12/06	0.1	19.00	0	0.00	18.70	0.1	2,504	0.00%
2022/12/05	0	0.00	10	19.20	19.25	-10	2,476	-0.40%
2022/12/02	8	19.13	29	19.15	19.05	-21	2,456	-0.86%
2022/12/01	3	18.97	5	19.01	18.80	-2	2,420	-0.08%
2022/11/30	2	18.58	2	18.70	18.70	0	2,374	0.00%
2022/11/29	1	18.50	1	18.50	18.55	0	2,410	0.00%
2022/11/28	1	18.60	1	18.60	18.40	0	2,434	0.00%
2022/11/25	1.1	18.59	1	18.70	18.50	0.1	2,437	0.00%
2022/11/24	1	18.90	2	18.70	18.70	-1	2,438	-0.04%
2022/11/23	22	19.05	2	18.65	19.05	20	2,413	0.83%
2022/11/22	2	18.48	0	0.00	18.55	2	2,353	0.08%
2022/11/21	0	0.00	1	18.60	18.50	-1	2,510	-0.04%
2022/11/18	0	0.00	1	18.55	18.55	-1	2,545	-0.04%
2022/11/16	9.1	18.65	43	18.62	18.55	-33.9	2,530	-1.34%
2022/11/15	44	18.60	12	18.38	18.85	32	2,478	1.29%
2022/11/14	0	0.00	11	17.71	17.70	-11	2,369	-0.46%
2022/11/11	4	17.65	25	17.60	17.75	-21	2,440	-0.86%
2022/11/09	23	17.35	0	0.00	17.35	23	2,705	0.85%
2022/11/08	0	0.00	5	17.15	17.10	-5	2,750	-0.18%
2022/11/07	0.1	17.25	0	0.00	17.30	0.1	2,897	0.00%
2022/11/04	0	0.00	5	17.20	17.20	-5	2,971	-0.17%
2022/11/02	0	0.00	2	16.75	16.70	-2	2,904	-0.07%
2022/11/01	6	16.58	1	16.60	16.60	5	2,923	0.17%
2022/10/31	1	16.20	2	16.05	16.20	-1	3,047	-0.03%
2022/10/28	1	15.90	1	15.80	15.70	0	3,114	0.00%
2022/10/26	2.1	15.67	0	0.00	15.55	2.1	3,179	0.06%
2022/10/24	0	0.00	8	16.00	15.75	-8	3,236	-0.25%
2022/10/19	0	0.00	1	15.90	15.75	-1	3,286	-0.03%
2022/10/18	1	15.85	0	0.00	15.90	1	3,289	0.03%
2022/10/17	6	15.07	1	15.60	15.65	5	3,304	0.15%
2022/10/14	6	15.74	0	0.00	15.70	6	3,343	0.18%
2022/10/13	2.1	15.58	5	15.05	14.70	-2.9	3,378	-0.09%
2022/10/12	0.1	16.00	0	0.00	15.80	0.1	3,356	0.00%
2022/10/11	2	16.15	0	0.00	15.90	2	3,361	0.06%
2022/10/07	3	17.18	0	0.00	17.00	3	3,350	0.09%
2022/10/05	0	0.00	1	17.15	17.10	-1	3,339	-0.03%
2022/10/03	2	16.38	0	0.00	16.35	2	3,300	0.06%
2022/09/30	0	0.00	1	16.15	16.30	-1	3,309	-0.03%
2022/09/29	0	0.00	2	15.85	15.90	-2	3,296	-0.06%
2022/09/28	4	15.61	1	15.50	15.40	3	3,298	0.09%
2022/09/26	1	16.45	10	16.18	15.90	-9	3,302	-0.27%
2022/09/23	1	17.35	0	0.00	17.10	1	3,315	0.03%
2022/09/21	1	17.25	0	0.00	17.10	1	3,337	0.03%
2022/09/20	0	0.00	2	17.25	17.25	-2	3,333	-0.06%
2022/09/19	2	17.53	0	0.00	17.40	2	3,328	0.06%
2022/09/16	1	17.80	0	0.00	17.75	1	3,338	0.03%
2022/09/15	5	17.94	0	0.00	17.80	5	3,348	0.15%
2022/09/14	2	17.65	0	0.00	17.75	2	3,341	0.06%
2022/09/13	12	17.98	5	17.90	17.85	7	3,350	0.21%
2022/09/08	6	17.83	0	0.00	17.80	6	3,423	0.18%
2022/09/07	2	17.15	0	0.00	17.15	2	3,413	0.06%
2022/08/29	10	18.40	10	18.35	18.30	0	3,335	0.00%
2022/08/26	14	18.98	14	19.08	19.10	0	3,304	0.00%
2022/08/23	0	0.00	3	18.45	18.45	-3	3,237	-0.09%
2022/08/19	1	18.75	2.9	18.59	18.80	-1.9	3,341	-0.06%
2022/08/18	2	18.35	2	18.00	18.50	0	3,220	0.00%
2022/08/17	12	18.23	2	18.25	18.25	10	3,128	0.32%
2022/08/16	4	17.60	11	17.69	17.75	-7	2,945	-0.24%
2022/08/15	0	0.00	8	17.26	17.50	-8	2,815	-0.28%
2022/08/12	4	16.96	1	17.00	17.10	3	2,756	0.11%
2022/08/11	2	16.20	9	16.58	16.85	-7	2,625	-0.27%
2022/08/10	1	15.90	0	0.00	15.95	1	2,589	0.04%
2022/08/09	1	16.00	0	0.00	16.00	1	2,649	0.04%
2022/08/08	3	16.15	0	0.00	16.20	3	2,689	0.11%
2022/08/05	10	16.55	14	16.32	16.25	-4	2,775	-0.14%
2022/08/04	11	16.17	0	0.00	16.20	11	2,683	0.41%
2022/08/03	1	15.90	0	0.00	15.70	1	2,654	0.04%
2022/08/02	1	15.85	0	0.00	15.90	1	2,634	0.04%
2022/08/01	1	16.35	1	16.30	16.25	0	2,634	0.00%
2022/07/29	6	16.23	0	0.00	16.40	6	2,662	0.23%
2022/07/27	1	15.60	0	0.00	15.80	1	2,603	0.04%
2022/07/25	0	0.00	9	15.65	15.60	-9	2,603	-0.35%
2022/07/22	2	15.83	3	16.00	15.95	-1	2,605	-0.04%
2022/07/20	5	16.80	0	0.00	16.50	5	2,594	0.19%
2022/07/19	5	16.65	4	16.58	16.65	1	2,564	0.04%
2022/07/14	1	16.10	0	0.00	16.10	1	2,543	0.04%
2022/07/08	3	16.10	0	0.00	16.05	3	2,580	0.12%
2022/07/01	0	15.80	0	0.00	15.30	0	2,570	0.00%
2022/06/30	2	16.20	0	0.00	16.05	2	2,536	0.08%
2022/06/22	2	17.00	0	0.00	17.00	2	2,467	0.08%
2022/06/21	2	17.80	0	0.00	17.75	2	2,449	0.08%
2022/06/20	0	0.00	5	17.35	17.00	-5	2,451	-0.20%
2022/06/08	30	20.75	0	0.00	20.55	30	2,376	1.26%
2022/06/07	0	0.00	1	20.75	20.65	-1	2,382	-0.04%
2022/06/02	0	0.00	1	21.15	21.10	-1	2,449	-0.04%
2022/05/31	0	0.00	3	21.38	21.30	-3	2,446	-0.12%
2022/05/30	22	20.90	2	20.95	21.15	20	2,343	0.85%
2022/05/27	6	20.57	4	20.70	20.65	2	2,236	0.09%
2022/05/19	0	0.00	2	20.15	20.65	-2	2,222	-0.09%
2022/05/17	2	20.55	10	20.60	20.65	-8	2,167	-0.37%
2022/05/16	2	20.35	0	0.00	20.00	2	2,114	0.09%
2022/05/13	10	19.85	2	20.00	20.10	8	2,068	0.39%
2022/05/11	2	19.90	0	0.00	19.70	2	1,957	0.10%
2022/05/04	0	0.00	1	19.45	19.45	-1	1,936	-0.05%
2022/04/27	1	18.25	0	0.00	18.70	1	2,042	0.05%
2022/04/25	0	0.00	5	19.13	18.65	-5	2,092	-0.24%
2022/04/21	1	20.05	0	0.00	20.00	1	2,135	0.05%
2022/04/19	3	20.17	0	0.00	19.85	3	2,199	0.14%
2022/04/08	0	0.00	6	21.06	21.05	-6	2,524	-0.24%
2022/03/31	2	22.45	0	0.00	22.45	2	2,905	0.07%
2022/03/30	0	0.00	6	22.90	22.75	-6	3,446	-0.17%
2022/03/29	0	0.00	4	22.85	22.75	-4	3,600	-0.11%
2022/03/25	6	22.80	0	0.00	22.80	6	3,660	0.16%
2022/03/10	0	0.00	3	21.85	21.90	-3	4,678	-0.06%
2022/03/09	0	0.00	5	21.15	21.30	-5	4,772	-0.10%
2022/03/08	7	21.85	0	0.00	20.90	7	5,123	0.14%
2022/03/07	1	22.50	0	0.00	22.20	1	5,222	0.02%
2022/03/04	0	0.00	1	23.10	23.05	-1	5,277	-0.02%
2022/03/02	0	23.30	0	0.00	23.40	0	5,427	0.00%
2022/03/01	5	23.05	0	0.00	23.15	5	5,482	0.09%
2022/02/25	1	22.75	1	22.70	22.70	0	5,533	0.00%
2022/02/22	1	22.95	3	23.30	23.05	-2	5,874	-0.03%
2022/02/17	0	0.00	6	23.73	23.65	-6	6,127	-0.10%
2022/02/14	2	23.20	0	0.00	23.20	2	6,539	0.03%
2022/02/10	5	24.55	0	0.00	24.50	5	6,711	0.07%
2022/02/08	1	23.50	2	23.45	23.50	-1	6,828	-0.01%
2022/01/26	61	22.79	8	22.90	22.70	53	7,002	0.76%
2022/01/24	5	23.15	0	0.00	23.10	5	7,187	0.07%
2022/01/21	1	24.00	2	23.68	23.60	-1	7,435	-0.01%
2022/01/19	0	0.00	3	24.30	24.30	-3	7,641	-0.04%
2022/01/18	12	25.06	13	25.08	24.65	-1	7,734	-0.01%
2022/01/17	1	24.60	0	0.00	24.60	1	7,680	0.01%
2022/01/14	0	0.00	21	23.58	23.90	-21	7,718	-0.27%
2022/01/11	0	0.00	1	24.55	24.40	-1	7,860	-0.01%
2022/01/10	1	25.00	0	0.00	24.80	1	7,841	0.01%
2022/01/07	2	25.25	1	24.85	24.85	1	7,898	0.01%
2022/01/05	0	0.00	10	25.80	25.40	-10	7,983	-0.13%
2022/01/04	0	0.00	15	25.93	25.90	-15	7,991	-0.19%
2022/01/03	5	26.10	1	26.45	26.00	4	8,047	0.05%
2021/12/30	14	26.48	20	26.51	26.50	-6	8,119	-0.07%
2021/12/29	2	26.15	2	25.95	25.90	0	8,022	0.00%
2021/12/28	0	0.00	2	26.60	26.10	-2	8,111	-0.02%
2021/12/27	5	26.36	5	26.26	26.30	0	8,177	0.00%
2021/12/24	43	26.65	2	26.25	26.10	41	8,241	0.50%
2021/12/17	11	25.26	1	25.60	25.30	10	8,264	0.12%
2021/12/16	0	0.00	20	25.90	25.80	-20	8,364	-0.24%
2021/12/14	30	25.35	0	0.00	25.30	30	8,502	0.35%
2021/12/13	6	26.28	10	26.65	26.25	-4	8,512	-0.05%
2021/12/10	1	26.10	2	25.95	25.95	-1	8,451	-0.01%
2021/12/09	4	27.00	0	0.00	25.95	4	8,501	0.05%
2021/12/08	20	26.69	17	26.67	26.65	3	8,413	0.04%
2021/12/07	2	26.90	2	26.48	26.95	0	8,399	0.00%
2021/12/06	15	25.50	15	25.60	25.75	0	8,303	0.00%
2021/12/03	16	26.04	16	25.91	25.85	0	8,521	0.00%
2021/12/02	67	26.13	74	26.30	25.55	-7	8,803	-0.08%
2021/12/01	15	25.49	8	25.44	25.70	7	9,548	0.07%
2021/11/30	1	24.85	2	24.40	25.00	-1	10,084	-0.01%
2021/11/29	2	23.70	0	0.00	23.80	2	10,567	0.02%
2021/11/26	0	0.00	10	23.83	23.80	-10	10,922	-0.09%
2021/11/25	1	25.00	1	25.15	24.65	0	11,169	0.00%
2021/11/23	1	24.80	0	0.00	24.85	1	11,723	0.01%
2021/11/22	7	25.81	7	25.99	25.70	0	11,838	0.00%
2021/11/19	10	25.25	0	0.00	25.30	10	12,071	0.08%
2021/11/18	20	25.75	4	25.55	25.35	16	12,392	0.13%
2021/11/17	1	25.90	0	0.00	25.85	1	12,602	0.01%
2021/11/15	26	25.70	12	25.76	25.75	14	13,149	0.11%
2021/11/12	0	0.00	9	25.37	25.40	-9	13,512	-0.07%
2021/11/11	18	26.04	1	25.85	25.90	17	13,878	0.12%
2021/11/10	1	25.75	0	0.00	25.85	1	14,082	0.01%
2021/11/09	2	25.63	0	0.00	25.50	2	14,523	0.01%
2021/11/08	5	25.35	5	25.55	25.30	0	14,856	0.00%
2021/11/05	13	25.05	1	25.00	25.05	12	15,420	0.08%
2021/11/04	2	25.20	0	0.00	24.85	2	16,066	0.01%
2021/11/02	1	25.00	0.3	24.70	24.60	0.7	17,873	0.00%
2021/11/01	9	25.41	41	25.26	25.20	-32	19,361	-0.17%
2021/10/29	27	24.97	22	24.92	24.80	5	20,593	0.02%
2021/10/28	28	25.38	2	25.35	25.30	26	21,082	0.12%
2021/10/26	1	24.55	1	24.40	24.20	0	24,613	0.00%
2021/10/22	10	24.50	25	24.66	24.70	-15	25,269	-0.06%
2021/10/21	0	0.00	2	24.55	24.35	-2	25,652	-0.01%
2021/10/20	0.3	24.65	14	24.43	24.70	-13.7	26,475	-0.05%
2021/10/19	0	0.00	5	24.25	24.20	-5	27,356	-0.02%
2021/10/18	4	24.05	27	23.62	23.55	-23	27,947	-0.08%
2021/10/15	42	24.14	10	24.20	24.05	32	28,306	0.11%
2021/10/14	3	23.70	5	23.40	23.35	-2	28,607	-0.01%
2021/10/13	20	22.95	0	0.00	22.90	20	28,736	0.07%
2021/10/07	1	24.50	0	0.00	24.50	1	29,468	0.00%
2021/10/05	3	23.73	8	22.53	24.00	-5	30,507	-0.02%
2021/10/04	3	24.50	5	23.61	23.15	-2	30,659	-0.01%
2021/10/01	1	25.00	3	23.95	24.00	-2	31,560	-0.01%
2021/09/30	3	25.13	6	24.92	25.40	-3	31,833	-0.01%
2021/09/29	5	24.76	16	25.18	24.45	-11	31,939	-0.03%
2021/09/28	1	26.35	1	26.55	26.30	0	31,987	0.00%
2021/09/27	1	26.65	35	26.80	26.75	-34	32,062	-0.11%
2021/09/24	44	27.28	63	27.39	27.10	-19	32,188	-0.06%
2021/09/23	39	26.86	32	26.51	27.00	7	32,151	0.02%
2021/09/22	10	26.06	9	25.95	26.05	1	32,242	0.00%
2021/09/17	11	26.53	24	26.74	26.90	-13	32,593	-0.04%
2021/09/16	13	26.78	1	26.75	26.50	12	32,894	0.04%
2021/09/15	10	26.60	9	26.55	26.55	1	33,411	0.00%
2021/09/14	5	27.45	2	27.40	27.05	3	33,577	0.01%
2021/09/13	1	27.50	2	27.30	27.30	-1	33,755	0.00%
2021/09/10	16	27.84	3	27.85	27.85	13	33,973	0.04%
2021/09/09	20	27.49	15.1	27.78	27.95	4.9	34,599	0.01%
2021/09/08	7	27.17	14.1	27.08	26.80	-7.1	34,685	-0.02%
2021/09/07	20	28.12	22	28.33	27.70	-2	34,619	-0.01%
2021/09/06	34	30.08	53	29.34	28.90	-19	34,423	-0.06%
2021/09/03	20	28.91	47	28.80	29.40	-27	33,588	-0.08%
2021/09/02	90	28.51	97	28.36	27.90	-7	33,244	-0.02%
2021/09/01	72	28.73	31	28.91	29.00	41	33,869	0.12%
2021/08/31	26	27.94	17	28.25	28.45	9	34,248	0.03%
2021/08/30	13	27.31	11	27.41	27.60	2	35,891	0.01%
2021/08/27	28	27.46	10	27.75	27.00	18	35,986	0.05%
2021/08/26	14	27.05	5	27.13	27.15	9	35,694	0.03%
2021/08/25	11	26.86	29	27.17	27.15	-18	35,638	-0.05%
2021/08/24	23	26.45	18.1	26.28	26.45	5	35,385	0.01%
2021/08/23	33	26.70	10.1	26.96	26.85	23	35,266	0.07%
2021/08/20	32	25.45	37	25.62	25.45	-5	35,380	-0.01%
2021/08/19	18	26.20	26	25.53	25.20	-8	35,169	-0.02%
2021/08/18	11	26.19	13	25.87	27.35	-2	35,150	-0.01%
2021/08/17	31	26.44	28	26.50	25.40	3	34,874	0.01%
2021/08/16	1	27.80	52	27.69	27.25	-51	34,484	-0.15%
2021/08/13	55	28.58	56	28.10	27.55	-1	34,199	0.00%
2021/08/12	29	29.04	30	29.21	29.70	-1	33,748	0.00%
2021/08/11	64	28.84	85	29.11	28.25	-21	33,401	-0.06%
2021/08/10	75.1	29.77	78	30.11	29.80	-2.9	32,830	-0.01%
2021/08/09	78	31.17	115	30.94	30.50	-37	32,282	-0.11%	大賣/
2021/08/06	101.1	32.03	37.1	31.33	31.00	64	31,464	0.20%	大買/
2021/08/05	240.1	31.76	224.4	31.95	32.45	15.6	30,545	0.05%	大買/大賣/
2021/08/04	147	29.72	171	29.86	30.70	-24	29,210	-0.08%	大買/大賣/
2021/08/03	25.1	27.97	71.1	27.76	28.20	-46	28,117	-0.16%
2021/08/02	283.1	27.25	200	27.00	27.50	83	27,503	0.30%	大買/大賣/
2021/07/30	120	26.17	83	26.28	27.00	37	25,245	0.15%	大買/
2021/07/29	29	24.27	5	24.43	24.55	24	24,347	0.10%
2021/07/28	10.1	24.20	15	24.01	24.75	-5	24,346	-0.02%
2021/07/27	35	24.66	21	24.41	24.40	14	24,156	0.06%
2021/07/26	29	24.91	29	24.80	25.00	0	23,886	0.00%
2021/07/23	88	23.91	80	23.68	24.15	8	23,118	0.03%
2021/07/22	3	23.50	16	23.20	23.25	-13	22,343	-0.06%
2021/07/21	8	22.41	17	23.02	22.25	-9	21,957	-0.04%
2021/07/20	63	22.72	65	22.82	22.85	-2	22,620	-0.01%
2021/07/19	9	22.93	7	22.71	22.90	2	22,383	0.01%
2021/07/16	3	22.55	17.1	22.32	22.55	-14.1	22,393	-0.06%
2021/07/15	9	22.01	6	22.08	22.45	3	22,426	0.01%
2021/07/14	50	22.30	22	22.68	22.05	28	22,276	0.13%
2021/07/13	9	23.48	24	22.86	21.90	-15	21,952	-0.07%
2021/07/12	22	22.42	32	22.27	22.55	-10	21,901	-0.05%
2021/07/09	15	21.28	19	21.41	21.25	-4	21,430	-0.02%
2021/07/08	54	22.42	75.6	22.50	22.10	-21.6	21,306	-0.10%
2021/07/07	22	21.59	8.8	21.59	21.60	13.2	20,705	0.06%
2021/07/06	47	21.22	45	21.32	21.10	2	20,428	0.01%
2021/07/05	32	21.18	5	21.29	21.40	27	20,435	0.13%
2021/07/02	1	20.75	2	20.35	20.75	-1	20,243	0.00%
2021/07/01	2	20.20	13	20.23	20.05	-11	20,198	-0.05%
2021/06/30	5	20.80	6	20.85	20.65	-1	20,123	0.00%
2021/06/29	6	20.99	9	21.11	20.80	-3	20,050	-0.01%
2021/06/28	10	20.30	10	20.82	21.50	0	19,872	0.00%
2021/06/25	6	21.36	33	21.68	21.20	-27	19,575	-0.14%
2021/06/24	60	21.61	20	21.80	21.90	40	19,586	0.20%
2021/06/23	32	21.29	36	21.18	21.20	-4	19,012	-0.02%
2021/06/22	19	21.00	11	21.05	20.85	8	18,815	0.04%
2021/06/21	10	21.02	13	21.07	21.10	-3	18,556	-0.02%
2021/06/18	55	21.26	54	21.28	21.15	1	18,306	0.01%
2021/06/17	8	20.33	8	20.47	20.70	0	17,562	0.00%
2021/06/16	5	19.78	3	19.67	19.55	2	17,265	0.01%
2021/06/15	18	20.57	52	20.28	20.30	-34	17,185	-0.20%
2021/06/11	1	20.20	5	20.22	20.25	-4	17,056	-0.02%
2021/06/10	2	20.20	5	19.60	20.05	-3	16,827	-0.02%
2021/06/09	153	21.02	186	20.95	20.25	-33	16,598	-0.20%	大買/大賣/
2021/06/08	18	20.09	9	19.91	20.00	9	15,448	0.06%
2021/06/07	212	20.02	144	20.46	19.10	68	14,704	0.46%	大買/大賣/
2021/06/04	6	18.91	3	18.77	18.85	3	12,765	0.02%
2021/06/02	50	18.20	0	0.00	18.30	50	12,459	0.40%
2021/05/31	2	18.00	12	18.13	18.10	-10	12,215	-0.08%
2021/05/28	22	17.75	17	17.85	17.90	5	12,079	0.04%
2021/05/27	8	17.24	3	17.30	17.40	5	11,834	0.04%
2021/05/26	13	17.40	8	17.51	17.45	5	12,021	0.04%
2021/05/25	21	16.70	37	16.78	16.90	-16	11,871	-0.13%
2021/05/24	6	16.28	0	0.00	16.20	6	11,893	0.05%
2021/05/21	5	15.60	0	0.00	15.95	5	11,990	0.04%
2021/05/19	10	15.45	0	0.00	15.60	10	12,705	0.08%
2021/05/18	1	14.65	0	0.00	14.85	1	12,710	0.01%
2021/05/13	1	14.90	0	0.00	14.95	1	12,573	0.01%
2021/05/12	8	15.35	27	16.04	15.35	-19	12,516	-0.15%
2021/05/11	0	0.00	2	17.65	16.80	-2	12,440	-0.02%
2021/05/10	14	18.34	7	18.26	18.25	7	12,215	0.06%
2021/05/07	11	18.19	7	18.21	18.50	4	12,300	0.03%
2021/05/06	1	17.95	9	17.94	17.35	-8	12,033	-0.07%
2021/05/05	25	17.63	18	17.33	17.20	7	11,972	0.06%
2021/05/04	6	17.95	0	0.00	17.95	6	11,738	0.05%
2021/05/03	22	17.65	7	17.81	17.45	15	11,586	0.13%
2021/04/28	7	18.54	15	18.60	18.60	-8	11,575	-0.07%
2021/04/27	4	18.34	19	18.66	18.70	-15	11,956	-0.13%
2021/04/26	51	18.75	39	18.67	18.35	12	11,894	0.10%
2021/04/23	0	0.00	25	17.93	17.90	-25	10,913	-0.23%
2021/04/22	0	0.00	10	17.70	17.70	-10	10,871	-0.09%
2021/04/21	33	18.17	20	18.19	18.15	13	10,717	0.12%
2021/04/20	0.1	17.70	7	17.70	17.80	-6.9	10,607	-0.07%
2021/04/19	2	17.80	360	17.60	17.90	-358	10,772	-3.32%	大賣/鉅額交易
2021/04/16	134	18.28	117	18.47	18.30	17	10,727	0.16%	大買/大賣/
2021/04/15	12	17.35	0	0.00	17.60	12	10,181	0.12%
2021/04/14	5	17.00	8	16.88	17.20	-3	10,212	-0.03%
2021/04/13	22	18.18	15	17.81	17.25	7	10,776	0.06%
2021/04/12	0	0.00	1	17.70	17.70	-1	10,629	-0.01%
2021/04/09	1	17.65	11	17.45	17.45	-10	10,559	-0.09%
2021/04/08	0	0.00	19	17.09	17.10	-19	10,354	-0.18%
2021/04/07	1	16.85	9	16.90	17.05	-8	10,264	-0.08%
2021/04/06	2	16.85	2	16.85	16.90	0	10,321	0.00%
2021/03/31	2	16.58	0	0.00	16.50	2	10,624	0.02%
2021/03/30	252	16.99	6	16.89	16.85	246	10,614	2.32%	大買/鉅額交易
2021/03/29	151	17.03	31	16.86	17.30	120	10,541	1.14%	大買/鉅額交易
2021/03/26	0	0.00	2	16.20	16.20	-2	10,275	-0.02%
2021/03/25	1	16.10	1	16.10	16.10	0	10,421	0.00%
2021/03/24	0	16.20	0	0.00	16.30	0	10,583	0.00%
2021/03/22	0	16.35	16	16.49	16.55	-16	10,920	-0.15%
2021/03/19	1	16.25	0	0.00	16.20	1	10,917	0.01%
2021/03/18	10	16.47	0	0.00	16.35	10	10,952	0.09%
2021/03/17	0	16.25	0	0.00	16.15	0	10,932	0.00%
2021/03/16	0	0.00	9	16.23	16.20	-9	10,972	-0.08%
2021/03/15	7	16.55	11	16.61	16.40	-4	11,028	-0.04%
2021/03/12	3	16.28	7	16.20	16.20	-4	11,001	-0.04%
2021/03/10	10	16.13	3	16.05	16.05	7	11,412	0.06%
2021/03/09	2	15.93	8	15.98	16.15	-6	11,809	-0.05%
2021/03/08	2	16.15	6	16.37	16.15	-4	12,319	-0.03%
2021/03/05	4	16.66	0	0.00	16.60	4	12,402	0.03%
2021/03/04	3	16.85	5	17.01	16.90	-2	12,551	-0.02%
2021/03/03	5.3	17.00	3	16.87	17.15	2.3	12,544	0.02%
2021/03/02	2	17.40	0	0.00	17.25	2	12,463	0.02%
2021/02/26	2	17.85	0	0.00	17.85	2	12,353	0.02%
2021/02/25	0	0.00	8.1	17.32	17.40	-8.1	12,371	-0.07%
2021/02/24	2	16.75	16	17.35	16.60	-14	12,317	-0.11%
2021/02/23	8	17.31	115	17.35	17.35	-107	12,135	-0.88%	大賣/鉅額交易
2021/02/22	36	17.64	14	17.86	17.85	22	11,991	0.18%
2021/02/19	48	16.62	2	16.90	16.90	46	11,580	0.40%
2021/02/17	0	16.00	6	16.18	16.15	-6	11,239	-0.05%
2021/02/05	1	15.30	1	15.25	15.35	0	11,055	0.00%
2021/02/03	51	15.66	36	15.76	15.35	15	11,030	0.14%
2021/02/02	20	15.21	22	15.13	15.55	-2	11,050	-0.02%
2021/01/29	116	15.20	45	15.53	14.75	71	10,852	0.65%	大買/
2021/01/28	10	14.75	6	15.00	15.15	4	10,602	0.04%
2021/01/27	0	15.55	6	15.60	15.40	-6	10,447	-0.06%
2021/01/26	5	15.85	1	15.70	15.80	4	10,312	0.04%
2021/01/25	5	15.90	1	16.10	16.10	4	10,241	0.04%
2021/01/22	0	0.00	8	16.22	16.45	-8	10,108	-0.08%
2021/01/21	12	16.40	51	16.18	16.05	-39	9,980	-0.39%
2021/01/20	71	16.95	93	16.77	16.45	-22	9,854	-0.22%
2021/01/19	32	16.32	34	16.39	16.40	-2	9,414	-0.02%
2021/01/18	0	0.00	10	15.35	15.80	-10	9,220	-0.11%
2021/01/15	10	15.90	1	16.40	15.75	9	9,153	0.10%
2021/01/14	2	16.23	201	16.15	16.30	-199	9,056	-2.20%	大賣/鉅額交易
2021/01/13	16	15.91	21	15.97	16.05	-5	8,970	-0.06%
2021/01/12	20	16.13	10	15.70	15.80	10	8,918	0.11%
2021/01/11	60	16.45	8	16.05	16.05	52	8,857	0.59%
2021/01/08	0	0.00	65	15.57	15.55	-65	8,787	-0.74%
2021/01/07	1	16.35	3	15.92	15.85	-2	8,952	-0.02%
2021/01/06	68	17.07	66	17.06	15.80	2	8,913	0.02%
2021/01/05	10	15.90	48	15.57	16.10	-38	8,190	-0.46%
2021/01/04	25	15.28	6	14.95	15.35	19	7,915	0.24%
2020/12/30	6	15.23	5	15.20	15.25	1	7,787	0.01%
2020/12/29	14	15.63	105	15.62	15.50	-91	7,718	-1.18%	大賣/
2020/12/28	321	15.80	77	15.83	15.95	244	7,597	3.21%	大買/鉅額交易
2020/12/25	11	15.05	16.9	15.05	14.90	-5.9	7,158	-0.08%
2020/12/24	92	14.94	206	14.90	15.00	-114	7,093	-1.61%	大賣/鉅額交易
2020/12/23	12	15.03	8	15.00	15.00	4	7,040	0.06%
2020/12/22	8.8	14.72	4	14.75	14.60	4.8	7,008	0.07%
2020/12/21	8	15.04	0	0.00	15.15	8	6,900	0.12%
2020/12/18	19	15.04	58	15.12	15.05	-39	6,758	-0.58%
2020/12/17	73	14.84	90	14.97	14.85	-17	6,558	-0.26%
2020/12/15	0	0.00	3	14.20	14.10	-3	6,184	-0.05%
2020/12/14	3	14.45	0	0.00	14.40	3	6,155	0.05%
2020/12/11	1	14.45	0	0.00	14.15	1	6,124	0.02%
2020/12/10	1	14.30	10	14.45	14.30	-9	6,124	-0.15%
2020/12/09	1	14.70	0	0.00	14.70	1	6,031	0.02%
2020/12/08	21	14.65	1	14.80	14.65	20	5,970	0.33%
2020/12/07	204	14.97	22	14.78	14.85	182	5,900	3.08%	大買/鉅額交易
2020/12/04	91	14.42	1	14.30	14.65	90	5,694	1.58%
2020/12/03	30	14.38	7	14.80	14.25	23	5,445	0.42%
2020/12/02	13	14.66	24	14.85	15.00	-11	5,057	-0.22%
2020/12/01	24	13.28	22	13.31	13.65	2	4,509	0.04%
2020/11/30	11	13.26	1	13.55	13.20	10	4,363	0.23%
2020/11/27	15	12.93	15.3	12.97	12.95	-0.3	4,207	-0.01%
2020/11/25	1	12.60	0	0.00	12.60	1	4,120	0.02%
2020/11/24	24	12.59	80	12.65	12.60	-56	4,073	-1.37%
2020/11/23	55	12.41	0	0.00	12.35	55	3,774	1.46%
2020/11/20	0	0.00	1	11.80	12.15	-1	3,602	-0.03%
2020/11/19	1	12.05	0	0.00	11.80	1	3,577	0.03%
2020/11/18	1	11.85	0	0.00	11.90	1	3,522	0.03%
2020/11/16	15	11.75	15	11.77	11.75	0	3,527	0.00%
2020/11/11	0	0.00	1	11.30	11.25	-1	3,428	-0.03%
2020/11/10	14	11.37	12	11.40	11.45	2	3,445	0.06%
2020/11/05	0	0.00	2	11.05	11.05	-2	3,360	-0.06%
2020/11/03	2	11.10	0	0.00	11.10	2	3,426	0.06%
2020/10/30	0	0.00	1	11.15	11.05	-1	3,487	-0.03%
2020/10/27	42	11.73	43	11.74	11.50	-1	3,574	-0.03%
2020/10/23	2	11.50	0	0.00	11.45	2	3,468	0.06%
2020/10/16	1	11.80	2	11.90	11.80	-1	3,484	-0.03%
2020/10/15	0	0.00	12	11.35	11.95	-12	3,391	-0.35%
2020/10/13	0	0.00	10	10.65	10.80	-10	3,160	-0.32%
2020/10/08	10	10.90	0	0.00	10.95	10	3,241	0.31%
2020/10/06	7	10.70	0	0.00	10.70	7	3,361	0.21%
2020/10/05	2	10.45	0	0.00	10.60	2	3,403	0.06%
2020/09/30	2	10.15	0	0.00	10.20	2	3,412	0.06%
2020/09/24	0	0.00	9	10.55	10.50	-9	3,693	-0.24%
2020/09/15	0	0.00	3	11.02	11.10	-3	3,821	-0.08%
2020/09/10	2	10.80	0	0.00	10.85	2	3,997	0.05%
2020/09/09	5	10.65	0	0.00	10.70	5	4,041	0.12%
2020/09/07	0	0.00	3	11.00	10.85	-3	4,042	-0.07%
2020/09/02	0	10.75	0	0.00	10.75	0	4,055	0.00%
2020/08/26	1	11.30	2	11.20	11.30	-1	4,217	-0.02%
2020/08/24	0	0.00	0.2	10.70	10.75	-0.2	4,292	0.00%
2020/08/19	0	0.00	10	11.40	11.20	-10	4,326	-0.23%
2020/08/17	4	11.53	0	0.00	11.55	4	4,323	0.09%
2020/08/10	0	0.00	2	11.50	11.50	-2	4,281	-0.05%
2020/08/07	2	11.85	0	0.00	11.90	2	4,265	0.05%
2020/08/06	0	0.00	2	12.00	11.85	-2	4,269	-0.05%
2020/08/05	2	11.95	0	0.00	11.90	2	4,267	0.05%
2020/08/04	0	0.00	6	11.88	11.70	-6	4,318	-0.14%
2020/08/03	20	11.93	22	11.91	11.95	-2	4,607	-0.04%
2020/07/30	2	11.60	1	11.30	11.55	1	4,597	0.02%
2020/07/29	3	11.28	0	0.00	11.30	3	4,619	0.06%
2020/07/24	0	0.00	2	11.90	11.55	-2	4,802	-0.04%
2020/07/22	2	11.95	0	0.00	11.95	2	4,783	0.04%
2020/07/16	2	11.95	0	0.00	11.95	2	5,049	0.04%
2020/07/13	0	0.00	26	12.00	12.05	-26	5,211	-0.50%
2020/07/10	10	12.00	0	0.00	11.90	10	5,187	0.19%
2020/07/09	2	12.55	0	0.00	12.30	2	5,174	0.04%
2020/07/07	0	0.00	30	12.30	12.25	-30	5,105	-0.59%
2020/07/03	0	12.55	7	12.61	12.65	-7	5,081	-0.14%
2020/07/02	8	12.28	11	12.40	12.25	-3	4,998	-0.06%
2020/07/01	26	11.90	0	0.00	12.00	26	4,900	0.53%
2020/06/30	2	11.90	0	0.00	11.90	2	4,860	0.04%
2020/06/24	5	11.85	0	0.00	11.70	5	4,964	0.10%
2020/06/22	10	12.05	0	0.00	11.90	10	5,021	0.20%
2020/06/19	31	12.04	0	0.00	11.90	31	5,021	0.62%
2020/06/16	58	11.69	58	11.73	11.80	0	4,799	0.00%
2020/06/11	40	11.90	40	12.00	11.70	0	4,832	0.00%
2020/06/08	25	12.39	25	12.20	12.20	0	4,926	0.00%
2020/06/05	1	12.35	5	12.24	12.30	-4	4,906	-0.08%
2020/06/04	3	12.15	0	0.00	12.05	3	4,873	0.06%
2020/06/03	0	0.00	4	12.05	12.10	-4	4,815	-0.08%
2020/06/01	0	0.00	3	12.05	12.10	-3	4,924	-0.06%
2020/05/29	2	11.85	2	11.98	11.85	0	4,863	0.00%
2020/05/28	6	12.13	0	0.00	11.75	6	4,826	0.12%
2020/05/26	18	11.74	18	11.83	11.70	0	4,782	0.00%
2020/05/21	0	0.00	1	11.40	11.40	-1	4,797	-0.02%
2020/05/20	7	11.30	0	0.00	11.20	7	4,760	0.15%
2020/05/19	1	11.35	0	0.00	11.30	1	4,741	0.02%
2020/05/14	1	11.85	0	0.00	11.70	1	4,704	0.02%
2020/05/12	1	12.25	0	0.00	12.15	1	4,672	0.02%
2020/05/11	0	0.00	11	12.40	12.40	-11	4,636	-0.24%
2020/05/08	16	12.74	39	12.67	12.60	-23	4,567	-0.50%
2020/05/07	0	0.00	2	11.80	12.00	-2	4,307	-0.05%
2020/05/06	1	11.90	0	0.00	11.75	1	4,292	0.02%
2020/05/04	1	12.10	0	0.00	12.00	1	4,298	0.02%
2020/04/30	0	0.00	1	12.35	12.35	-1	4,270	-0.02%
2020/04/29	11	12.21	14	12.45	12.25	-3	4,229	-0.07%
2020/04/28	20	11.98	5	12.02	11.90	15	4,133	0.36%
2020/04/27	5	11.98	0	0.00	12.00	5	4,184	0.12%
2020/04/24	6	12.05	12	12.05	11.90	-6	4,223	-0.14%
2020/04/23	43	11.61	26	11.74	12.25	17	4,130	0.41%
2020/04/22	2	11.00	7	11.00	11.15	-5	3,913	-0.13%
2020/04/17	0	0.00	12	11.94	11.35	-12	3,884	-0.31%
2020/04/16	12	10.68	10	11.25	11.30	2	3,743	0.05%
2020/04/10	5	10.25	3	10.40	10.35	2	3,591	0.06%
2020/04/09	0	0.00	4	10.48	10.35	-4	3,620	-0.11%
2020/04/08	0	10.50	1	10.15	10.50	-1	3,707	-0.03%
2020/04/07	18	10.22	10	10.25	10.25	8	3,657	0.22%
2020/03/31	17	9.70	12	9.95	9.69	5	3,542	0.14%
2020/03/26	35	9.81	36	9.70	9.53	-1	3,439	-0.03%
2020/03/25	1	9.67	0	0.00	9.56	1	3,470	0.03%
2020/03/18	0	0.00	2	9.15	8.90	-2	3,326	-0.06%
2020/03/17	0	0.00	3	9.00	8.90	-3	3,297	-0.09%
2020/03/12	6	11.15	0	0.00	11.15	6	3,170	0.19%
2020/03/11	1	12.40	1	12.55	12.15	0	3,241	0.00%
2020/03/10	1	12.35	1	12.45	12.35	0	3,230	0.00%
2020/03/09	2	12.93	0	0.00	12.35	2	3,264	0.06%
2020/03/06	1	13.15	1	13.25	13.30	0	3,237	0.00%
2020/03/05	3	13.42	5	13.46	13.40	-2	3,257	-0.06%
2020/03/04	2	12.70	0	0.00	12.80	2	3,125	0.06%
2020/03/02	2	12.20	0	0.00	12.75	2	3,202	0.06%
2020/02/27	1	12.95	2	12.90	12.80	-1	3,187	-0.03%
2020/02/26	31	13.15	31	13.10	13.15	0	3,173	0.00%
2020/02/25	3	12.70	3	12.80	13.00	0	3,114	0.00%
2020/02/24	2	12.90	5	12.80	12.95	-3	3,111	-0.10%
2020/02/20	1	13.35	0	0.00	13.20	1	3,233	0.03%
2020/02/19	1	13.10	1	13.20	13.25	0	3,295	0.00%
2020/02/13	3	13.45	0	0.00	13.30	3	3,428	0.09%
2020/02/12	2	13.40	0	0.00	13.40	2	3,476	0.06%
2020/02/10	27	13.09	24	13.20	13.15	3	3,529	0.09%
2020/02/07	0	0.00	2	13.30	13.25	-2	3,620	-0.06%
2020/02/06	2	13.50	10	13.50	13.50	-8	3,653	-0.22%
2020/02/05	26	13.31	15	13.40	13.40	11	3,642	0.30%
2020/02/04	2	12.68	1	12.80	12.80	1	3,548	0.03%
2020/02/03	1	12.15	1	12.25	12.25	0	3,550	0.00%
2020/01/31	0	0.00	59	13.11	13.10	-59	3,493	-1.69%
2020/01/30	1	13.50	1	13.50	13.50	0	3,452	0.00%
2020/01/20	5	15.25	0	0.00	14.95	5	3,383	0.15%
2020/01/17	1	15.20	1	15.30	15.35	0	3,311	0.00%
2020/01/16	0	0.00	1	15.15	15.20	-1	3,301	-0.03%
2020/01/15	70	15.18	21	15.24	15.15	49	3,290	1.49%
2020/01/14	3	15.05	2	15.25	15.00	1	3,276	0.03%
2020/01/13	0	0.00	1	15.00	15.30	-1	3,257	-0.03%
2020/01/10	16	14.94	18	15.04	14.85	-2	3,281	-0.06%
2020/01/08	30	14.68	31	14.92	14.75	-1	3,299	-0.03%
2020/01/07	1	14.60	0	0.00	14.60	1	3,265	0.03%
2020/01/06	1	14.85	7	14.85	14.75	-6	3,359	-0.18%
2020/01/02	22	15.35	23	15.40	15.25	-1	3,583	-0.03%
2019/12/31	1	14.85	0	0.00	14.85	1	3,471	0.03%
2019/12/26	2	15.20	0	0.00	15.10	2	3,525	0.06%
2019/12/25	0	0.00	2	15.20	15.25	-2	3,572	-0.06%
2019/12/23	3	15.28	1	15.40	15.25	2	3,724	0.05%
2019/12/20	12	15.31	14	15.32	15.20	-2	3,719	-0.05%
2019/12/19	11	14.80	0	0.00	14.95	11	3,789	0.29%
2019/12/18	1	14.95	0	0.00	14.90	1	3,895	0.03%
2019/12/16	0	0.00	3	15.00	15.10	-3	3,997	-0.08%
2019/12/13	4	14.81	3	14.63	14.60	1	4,080	0.02%
2019/12/12	4	14.96	50	14.80	14.80	-46	4,131	-1.11%
2019/12/11	31	14.80	0	0.00	14.80	31	4,231	0.73%
2019/12/06	1	15.20	1	15.20	15.20	0	4,706	0.00%
2019/12/05	1	15.90	10	15.95	15.95	-9	4,587	-0.20%
2019/12/04	12	15.95	16	16.15	15.80	-4	4,646	-0.09%
2019/11/28	0	0.00	10	16.10	16.05	-10	4,861	-0.21%
2019/11/27	10	16.05	0	0.00	16.10	10	5,212	0.19%
2019/11/25	0	0.00	3	15.80	15.80	-3	5,775	-0.05%
2019/11/21	0	0.00	2	15.75	15.90	-2	6,097	-0.03%
2019/11/20	1	16.00	0	0.00	15.90	1	6,359	0.02%
2019/11/19	5	16.10	7	16.09	16.00	-2	6,519	-0.03%
2019/11/18	0	0.00	4	15.48	15.75	-4	6,606	-0.06%
2019/11/15	1	15.30	2	15.38	15.30	-1	6,786	-0.01%
2019/11/14	4	14.75	0	0.00	14.95	4	7,293	0.05%
2019/11/13	1	15.20	2	15.10	15.10	-1	7,387	-0.01%
2019/11/11	1	14.75	0	0.00	14.55	1	7,736	0.01%
2019/11/08	2	15.18	0	0.00	15.20	2	7,774	0.03%
2019/11/07	1	15.05	0	0.00	15.45	1	7,983	0.01%
2019/11/06	26	15.15	13	15.32	15.25	13	8,107	0.16%
2019/11/05	4	15.98	11	15.93	16.05	-7	8,027	-0.09%
2019/11/04	1	16.30	0	0.00	16.10	1	8,057	0.01%
2019/10/31	0	0.00	2	16.50	16.40	-2	8,334	-0.02%
2019/10/28	2.6	16.29	0	0.00	16.30	2.6	8,370	0.03%
2019/10/25	3	16.35	10	16.40	16.50	-7	8,429	-0.08%
2019/10/24	3	16.20	0	0.00	16.35	3	8,454	0.04%
2019/10/23	0	0.00	40	16.05	16.15	-40	8,615	-0.46%
2019/10/21	17	16.13	0	0.00	16.05	17	8,711	0.20%
2019/10/18	4	16.20	0	0.00	16.05	4	8,739	0.05%
2019/10/16	8	16.24	61.2	16.02	15.95	-53.2	8,778	-0.61%
2019/10/15	4	16.15	0	0.00	16.20	4	8,782	0.05%
2019/10/14	1	16.00	48	16.15	15.95	-47	8,814	-0.53%
2019/10/09	39	16.47	464	16.24	16.00	-425	8,838	-4.81%	大賣/鉅額交易
2019/10/04	51	17.66	41	17.92	17.55	10	8,956	0.11%
2019/10/03	2	17.60	1	17.70	17.80	1	9,111	0.01%
2019/10/01	21	17.55	0	0.00	17.35	21	9,072	0.23%
2019/09/27	23	17.60	21	17.78	17.40	2	9,028	0.02%
2019/09/26	2	18.23	2	18.30	18.00	0	8,932	0.00%
2019/09/25	2	18.20	0	0.00	18.15	2	8,918	0.02%
2019/09/24	107.3	18.71	109	18.68	18.30	-1.7	8,980	-0.02%	大買/大賣/
2019/09/23	2	18.25	38	18.67	18.75	-36	8,829	-0.41%
2019/09/20	0	0.00	33	18.45	18.30	-33	8,741	-0.38%
2019/09/19	2	18.43	21	18.46	18.45	-19	8,677	-0.22%
2019/09/18	25	18.85	0	0.00	18.55	25	8,635	0.29%
2019/09/17	42	18.31	12	18.38	18.65	30	8,533	0.35%
2019/09/16	0	0.00	5	18.43	18.20	-5	8,473	-0.06%
2019/09/12	74	18.69	66	18.90	18.65	8	8,453	0.09%
2019/09/10	3	18.37	2	18.15	18.00	1	8,001	0.01%
2019/09/09	0	0.00	1	18.30	18.40	-1	7,886	-0.01%
2019/09/06	57	18.30	55	18.28	18.30	2	7,857	0.03%
2019/09/05	2	18.40	2	18.25	18.20	0	7,801	0.00%
2019/09/04	1	18.25	51	18.20	18.20	-50	7,761	-0.64%
2019/09/03	2	18.15	2	18.20	18.10	0	7,700	0.00%
2019/09/02	3	18.10	55	18.31	18.35	-52	7,654	-0.68%
2019/08/30	12	18.88	2	18.85	18.55	10	7,474	0.13%
2019/08/29	28	18.08	41	18.77	19.00	-13	7,108	-0.18%
2019/08/28	4	17.84	26	18.18	17.75	-22	6,666	-0.33%
2019/08/27	1	18.45	19	18.36	18.30	-18	6,461	-0.28%
2019/08/26	12	18.05	4	18.24	18.20	8	6,306	0.13%
2019/08/23	2	18.38	10	18.34	18.45	-8	6,118	-0.13%
2019/08/22	15	18.08	1	18.15	18.15	14	5,847	0.24%
2019/08/21	39	17.91	4	17.95	17.95	35	5,674	0.62%
2019/08/20	62	17.68	80	17.90	17.65	-18	5,477	-0.33%
2019/08/19	95	17.69	64	17.60	17.80	31	5,252	0.59%
2019/08/16	27	17.10	39	17.07	16.95	-12	4,986	-0.24%
2019/08/15	4	16.90	12	16.68	17.00	-8	4,869	-0.16%
2019/08/14	1	16.90	20	16.80	16.85	-19	4,660	-0.41%
2019/08/13	0	0.00	3	16.43	16.50	-3	4,530	-0.07%
2019/08/12	0	0.00	1	16.60	16.25	-1	4,451	-0.02%
2019/08/08	2	16.18	4	16.08	16.20	-2	4,229	-0.05%
2019/08/07	2	15.45	0	0.00	15.70	2	4,119	0.05%
2019/08/06	0	0.00	3	15.07	15.25	-3	4,157	-0.07%
2019/08/05	6	16.12	9	16.24	15.55	-3	4,153	-0.07%
2019/08/02	4	15.98	11	15.40	15.90	-7	4,055	-0.17%
2019/07/30	4	15.98	0	0.00	15.60	4	3,978	0.10%
2019/07/29	22	15.91	10.5	15.99	16.10	11.5	3,930	0.29%
2019/07/26	1	15.80	0	0.00	15.90	1	3,855	0.03%
2019/07/25	20	16.00	0	0.00	15.70	20	3,794	0.53%
2019/07/24	20	15.80	3	15.80	15.65	17	3,630	0.47%
2019/07/23	22	15.59	2	15.70	15.35	20	3,598	0.56%
2019/07/22	20	15.50	3	15.42	15.60	17	3,567	0.48%
2019/07/19	6	15.53	3	15.50	15.60	3	3,657	0.08%
2019/07/18	3	15.35	0	0.00	15.15	3	3,589	0.08%
2019/07/16	0	0.00	1	15.55	15.50	-1	3,690	-0.03%
2019/07/15	5	15.60	5	15.80	15.55	0	3,692	0.00%
2019/07/11	1	15.50	0	0.00	15.35	1	3,594	0.03%
2019/07/09	15	14.91	16	14.82	14.90	-1	3,498	-0.03%
2019/07/08	0	0.00	1	14.55	14.45	-1	3,582	-0.03%
2019/07/04	1	14.35	0	0.00	14.40	1	4,030	0.02%
2019/07/01	3	14.40	2	14.70	14.90	1	4,471	0.02%
2019/06/28	0	0.00	1	14.50	14.30	-1	4,444	-0.02%
2019/06/27	1	14.25	0	0.00	14.20	1	4,598	0.02%
2019/06/24	0	0.00	5	14.40	14.45	-5	5,069	-0.10%
2019/06/21	1	14.40	0	0.00	14.40	1	5,351	0.02%
2019/06/20	5	15.00	1	14.70	14.90	4	5,540	0.07%
2019/06/13	1	14.45	0	0.00	14.40	1	5,681	0.02%
2019/06/06	0	0.00	1	14.45	14.35	-1	6,326	-0.02%
2019/06/05	0.7	14.50	1	14.75	14.60	-0.3	6,376	0.00%
2019/05/28	1	14.30	1	14.45	14.40	0	6,444	0.00%
2019/05/23	0	0.00	1	14.20	13.85	-1	6,603	-0.02%
2019/05/21	1	13.85	1	13.65	13.80	0	6,356	0.00%
2019/05/20	2	13.33	1	13.35	13.30	1	6,351	0.02%
2019/05/15	0	0.00	1	14.15	14.15	-1	6,486	-0.02%
2019/05/13	1	13.65	0	0.00	13.70	1	6,587	0.02%
2019/05/10	4	14.15	0	0.00	14.15	4	6,535	0.06%
2019/05/09	4	15.03	1	15.30	14.90	3	6,436	0.05%
2019/05/07	1	15.40	0	0.00	15.45	1	6,383	0.02%
2019/05/06	1	15.65	0	0.00	15.45	1	6,377	0.02%
2019/05/03	0	0.00	1	15.95	15.95	-1	6,356	-0.02%
2019/05/02	1	15.75	0	0.00	15.70	1	6,340	0.02%
2019/04/30	0	0.00	1	15.80	16.00	-1	6,338	-0.02%
2019/04/29	1	15.60	0	0.00	15.60	1	6,337	0.02%
2019/04/26	5	15.85	0	0.00	15.85	5	6,292	0.08%
2019/04/25	2	15.73	0	0.00	16.00	2	6,249	0.03%
2019/04/24	1	16.55	0	0.00	16.50	1	6,127	0.02%
2019/04/22	0	0.00	5	17.10	17.05	-5	6,054	-0.08%
2019/04/17	1	16.40	0	0.00	16.35	1	5,789	0.02%
2019/04/16	4	16.34	0	0.00	16.35	4	5,718	0.07%
2019/04/15	0	0.00	1	16.00	16.30	-1	5,664	-0.02%
2019/04/12	6	16.28	0	0.00	15.85	6	5,538	0.11%
2019/04/11	12	17.10	0	0.00	17.10	12	5,264	0.23%
2019/04/10	0	0.00	12	17.52	17.50	-12	5,064	-0.24%
2019/04/09	14	17.11	11	16.90	17.05	3	4,794	0.06%
2019/04/08	11	16.24	10	16.50	16.50	1	4,518	0.02%
2019/04/03	0	0.00	6	16.04	16.10	-6	4,359	-0.14%
2019/04/02	7	15.76	1	16.10	15.85	6	4,295	0.14%
2019/04/01	1	15.90	1	16.20	15.80	0	4,216	0.00%
2019/03/29	4	15.88	1	15.80	15.90	3	4,027	0.07%
2019/03/28	0	0.00	6	16.21	16.20	-6	3,821	-0.16%
2019/03/27	10	16.10	1	16.00	15.90	9	3,668	0.25%
2019/03/26	2	16.08	6	15.60	16.10	-4	3,533	-0.11%
2019/03/25	12	15.08	2.9	15.07	15.05	9.1	3,254	0.28%
2019/03/22	2	14.60	0	0.00	14.50	2	3,050	0.07%
2019/03/20	4	14.83	0	0.00	14.85	4	3,008	0.13%
2019/03/19	2	14.80	0	0.00	14.75	2	2,993	0.07%
2019/03/18	0	0.00	3	15.00	14.90	-3	2,952	-0.10%
2019/03/15	0	0.00	30	15.23	14.95	-30	2,834	-1.06%
2019/03/14	0	0.00	1	14.50	14.65	-1	2,557	-0.04%
2019/03/13	2	14.20	0	0.00	14.25	2	2,503	0.08%
2019/03/12	1	14.85	3	14.47	14.55	-2	2,503	-0.08%
2019/03/11	0	0.00	3	14.03	13.90	-3	2,460	-0.12%
2019/03/07	1	13.40	0	0.00	13.45	1	2,455	0.04%
2019/03/06	1	13.70	0	0.00	13.80	1	2,457	0.04%
2019/03/04	3	13.90	0	0.00	13.90	3	2,486	0.12%
2019/02/27	0	0.00	2	14.40	14.20	-2	2,530	-0.08%
2019/02/26	0	0.00	2	14.35	14.10	-2	2,496	-0.08%
2019/02/21	1	13.70	0	0.00	13.70	1	2,316	0.04%
2019/02/20	2	13.68	0	0.00	13.85	2	2,340	0.09%
2019/02/13	2	13.73	0	0.00	13.70	2	2,261	0.09%
2018/12/13	0.6	12.45	1	12.75	12.55	-0.4	6,021	-0.01%
2018/12/11	0	0.00	3	12.40	12.25	-3	6,019	-0.05%
2018/12/10	5	12.15	0	0.00	12.20	5	6,097	0.08%
2018/12/07	3	12.50	0	0.00	12.45	3	6,105	0.05%
2018/12/06	0.3	12.15	0	0.00	12.15	0.3	6,146	0.01%
2018/11/21	0	0.00	63	7.37	7.35	-63	5,869	-1.07%
2018/11/20	0	0.00	70	7.54	7.45	-70	5,854	-1.20%
2018/11/15	20	7.50	0	0.00	7.40	20	5,877	0.34%
2018/10/31	0	0.00	1	7.05	7.00	-1	6,138	-0.02%
2018/10/30	1	6.75	0	0.00	6.77	1	6,229	0.02%
2018/10/25	1	6.84	2	7.16	6.88	-1	6,157	-0.02%
2018/10/24	0	0.00	1	7.60	7.60	-1	5,995	-0.02%
2018/10/15	0	0.00	1	8.48	8.68	-1	5,795	-0.02%
2018/10/12	4	8.62	6	8.48	8.65	-2	5,787	-0.03%
2018/10/09	5	9.98	0	0.00	9.97	5	5,893	0.08%
2018/10/08	10	10.30	0	0.00	10.30	10	6,220	0.16%
2018/10/05	0	0.00	32	10.58	10.70	-32	6,270	-0.51%
2018/10/04	8	11.29	5	11.37	11.30	3	6,077	0.05%
2018/10/03	35	12.39	4	12.11	12.00	31	5,960	0.52%
2018/10/02	1	12.30	0	0.00	12.50	1	5,819	0.02%
2018/10/01	3	11.50	0	0.00	11.50	3	5,625	0.05%
2018/09/26	0	0.00	13	11.30	11.30	-13	4,790	-0.27%
2018/09/20	0	0.00	2	9.88	9.89	-2	4,568	-0.04%
2018/09/19	0	0.00	1	10.00	10.00	-1	4,598	-0.02%
2018/09/18	2	10.20	0	0.00	10.00	2	4,610	0.04%
2018/09/17	1	10.60	0	0.00	10.45	1	4,633	0.02%
2018/09/14	0	0.00	1	10.30	10.60	-1	4,725	-0.02%
2018/09/13	1	10.00	0	0.00	10.00	1	4,686	0.02%
2018/09/11	0	0.00	1	10.20	10.10	-1	4,723	-0.02%
2018/09/07	0	0.00	5	9.94	9.66	-5	4,687	-0.11%
2018/09/05	0	0.00	154	9.64	9.67	-154	4,828	-3.19%	大賣/鉅額交易
2018/09/04	1	9.99	0	0.00	9.99	1	4,847	0.02%
2018/08/20	1	10.30	0	0.00	10.25	1	6,635	0.02%
2018/08/15	1	10.20	0	0.00	10.20	1	6,551	0.02%
2018/08/13	14	10.34	0	0.00	10.45	14	6,475	0.22%
2018/08/10	0	0.00	1	10.95	10.65	-1	6,390	-0.02%
2018/08/09	0	0.00	1	11.20	10.95	-1	6,358	-0.02%
2018/08/08	2	11.10	8	11.08	11.05	-6	6,357	-0.09%
2018/08/06	1	11.00	10	11.00	11.00	-9	6,114	-0.15%
2018/08/02	5	10.35	0	0.00	10.20	5	5,967	0.08%
2018/07/30	0	0.00	3	10.30	10.25	-3	5,907	-0.05%
2018/07/27	3	10.50	0	0.00	10.45	3	5,895	0.05%
2018/07/24	5	10.25	0	0.00	10.30	5	5,821	0.09%
2018/07/19	0	0.00	5	10.60	10.70	-5	5,692	-0.09%
2018/07/18	1	11.35	0	0.00	11.05	1	5,578	0.02%
2018/07/17	7	11.55	1	11.75	11.65	6	5,430	0.11%
2018/07/16	6	11.73	15	11.73	11.90	-9	5,096	-0.18%
2018/07/13	3	11.25	0	0.00	10.85	3	4,651	0.06%
2018/07/12	2	10.85	0	0.00	10.80	2	4,529	0.04%
2018/07/11	0	0.00	2	10.60	10.80	-2	4,484	-0.04%
2018/07/10	2	10.95	2	10.90	10.80	0	4,425	0.00%
2018/07/05	0	0.00	20	9.65	9.65	-20	4,052	-0.49%
2018/07/04	0	0.00	1	10.00	9.78	-1	4,054	-0.02%
2018/06/26	20	9.96	0	0.00	10.05	20	3,780	0.53%
2018/06/22	0	0.00	3	10.20	10.35	-3	3,560	-0.08%
2018/06/21	3	9.94	0	0.00	9.94	3	3,459	0.09%
2018/06/07	291	11.08	0	0.00	10.60	291	2,794	10.41%	大買/鉅額交易
2018/06/06	10	10.65	0	0.00	10.40	10	2,613	0.38%
2018/06/05	0	0.00	2	10.95	10.70	-2	2,513	-0.08%
2018/06/04	0	0.00	12	10.60	11.15	-12	2,354	-0.51%
2018/06/01	12	10.38	3	10.52	10.25	9	2,057	0.44%
2018/05/31	2	10.48	8	10.50	10.50	-6	1,723	-0.35%
2018/05/30	0	0.00	10	8.94	9.55	-10	1,379	-0.72%
2018/05/29	2	8.69	2	8.69	8.69	0	1,125	0.00%
2018/04/19	2	8.56	0	0.00	8.57	2	1,022	0.20%
2018/03/09	0	0.00	2	8.94	8.92	-2	1,099	-0.18%
2018/03/01	0	0.00	0.3	8.80	8.83	-0.3	1,597	-0.02%
2018/02/26	0	0.00	1	9.05	8.95	-1	1,746	-0.06%
2018/02/22	1	8.80	0	0.00	8.72	1	2,088	0.05%
2018/02/06	2	8.81	0	0.00	8.12	2	2,279	0.09%
2018/01/31	2	9.09	0	0.00	9.08	2	2,232	0.09%
2018/01/24	0	0.00	5.9	9.20	9.24	-5.9	2,274	-0.26%
2018/01/22	0	0.00	3	9.15	9.13	-3	2,274	-0.13%
2018/01/09	2	9.47	0	0.00	9.35	2	2,223	0.09%