華泰 (2329)-華南永昌-潮州券商分點個股進出

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
59.8
漲跌
▼1.0
漲幅
-1.64%
成交量
5,494張
產業
上市半導體類股▲1.21%
617人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華泰 (2329)籌碼相關－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	6.2	60.20	6	60.33	59.80	0.2	19,963	0.00%
2024/05/22	1	61.00	2	61.40	60.80	-1	22,286	0.00%
2024/05/21	17	61.56	8.5	61.51	61.30	8.5	24,543	0.03%
2024/05/20	15	60.85	2.2	60.95	60.30	12.8	25,990	0.05%
2024/05/17	5	59.56	0	0.00	60.50	5	26,972	0.02%
2024/05/16	14	60.21	1	61.80	59.60	13	28,806	0.05%
2024/05/15	0	0.00	4	59.70	59.10	-4	29,717	-0.01%
2024/05/14	12.1	58.87	0	0.00	58.90	12.1	30,736	0.04%
2024/05/13	1	58.30	0	0.00	58.20	1	31,225	0.00%
2024/05/10	2.1	59.01	5.1	58.88	59.00	-3	31,826	-0.01%
2024/05/09	15.1	60.37	6	60.10	59.60	9.1	32,183	0.03%
2024/05/08	5.1	61.07	1	60.80	61.00	4.1	32,508	0.01%
2024/05/07	6.1	61.76	1	61.80	61.60	5.1	33,032	0.02%
2024/05/06	6.1	61.38	3	61.43	60.90	3.1	33,190	0.01%
2024/05/03	3.1	61.84	4	62.60	61.70	-0.9	33,592	0.00%
2024/05/02	2	62.20	1	62.80	62.80	1	34,018	0.00%
2024/04/30	8	64.14	8	64.05	64.10	0	34,288	0.00%
2024/04/29	1	64.70	4.3	64.98	64.70	-3.3	34,831	-0.01%
2024/04/26	6.1	63.15	6.3	63.58	62.90	-0.2	36,360	0.00%
2024/04/25	0	0.00	1	63.70	62.60	-1	37,672	0.00%
2024/04/24	6	62.38	16	62.34	62.50	-10	38,074	-0.03%
2024/04/23	16	59.78	14	59.29	60.10	2	38,862	0.01%
2024/04/22	27.2	60.13	20.1	59.73	58.40	7.1	39,794	0.02%
2024/04/19	13.2	64.70	9	65.97	64.60	4.2	39,505	0.01%
2024/04/18	28.1	69.09	12	67.91	67.60	16.1	39,578	0.04%
2024/04/17	15	67.96	49.1	69.83	70.10	-34.1	39,749	-0.09%
2024/04/16	6.1	65.87	18	65.23	63.80	-11.9	39,760	-0.03%
2024/04/15	15	68.34	13	68.58	68.70	2	39,849	0.01%
2024/04/12	21.3	68.07	2	68.75	67.70	19.3	39,702	0.05%
2024/04/11	26	70.27	32	69.61	69.20	-6	39,507	-0.02%
2024/04/10	24.1	69.09	32	68.64	69.70	-7.9	38,744	-0.02%
2024/04/09	4	65.45	0	0.00	64.80	4	37,946	0.01%
2024/04/08	2	66.60	10.1	66.40	66.30	-8.1	37,819	-0.02%
2024/04/03	7	64.73	24	64.83	65.20	-17	37,746	-0.05%
2024/04/02	7.1	65.70	2	65.45	65.50	5.1	37,755	0.01%
2024/04/01	0	0.00	1	66.50	66.10	-1	37,832	0.00%
2024/03/29	1	65.70	11	65.70	65.60	-10	37,807	-0.03%
2024/03/28	7	66.10	5	65.68	65.40	2	37,812	0.01%
2024/03/27	6	66.30	2	66.40	66.40	4	37,778	0.01%
2024/03/26	25	67.03	18	66.86	65.90	7	37,839	0.02%
2024/03/25	1	68.30	4	68.83	68.20	-3	37,583	-0.01%
2024/03/22	12	69.19	6	69.72	68.70	6	37,745	0.02%
2024/03/21	15	69.59	14	69.06	68.60	1	37,517	0.00%
2024/03/20	13	69.14	26	68.90	69.20	-13	37,717	-0.03%
2024/03/19	48	69.46	15	68.89	68.60	33	37,982	0.09%
2024/03/18	21	70.01	35.1	69.80	71.00	-14.1	37,687	-0.04%
2024/03/15	26.1	65.00	2.2	65.34	65.00	23.9	37,075	0.06%
2024/03/14	11.1	65.50	18	64.95	64.90	-6.9	37,195	-0.02%
2024/03/13	11.3	66.57	12	66.49	66.20	-0.7	37,689	0.00%
2024/03/12	13	67.85	3	67.97	67.80	10	37,976	0.03%
2024/03/11	10	67.78	8	68.24	68.00	2	38,606	0.01%
2024/03/08	85	69.71	86.1	69.54	67.30	-1.1	39,814	0.00%
2024/03/07	49.2	68.47	47.2	69.74	68.30	1.9	41,145	0.00%
2024/03/06	22.3	71.54	24	70.57	70.10	-1.7	42,862	0.00%
2024/03/05	18.3	71.70	8	72.21	71.40	10.3	45,935	0.02%
2024/03/04	40.1	72.53	19	71.85	71.00	21.1	47,851	0.04%
2024/03/01	18	72.21	17	71.81	71.40	1	49,003	0.00%
2024/02/29	27.4	73.24	2	73.55	72.40	25.4	48,764	0.05%
2024/02/27	81.4	72.36	66	72.79	71.90	15.4	48,072	0.03%
2024/02/26	22.1	75.60	9	74.53	74.20	13.1	47,394	0.03%
2024/02/23	103.7	80.60	92	81.28	77.10	11.7	46,942	0.02%	大買/
2024/02/22	116	83.95	107.1	85.49	82.80	8.9	44,967	0.02%	大買/大賣/
2024/02/21	18	79.29	34.1	80.13	81.60	-16.1	42,907	-0.04%
2024/02/20	39.1	75.20	39	75.53	74.20	0.1	41,744	0.00%
2024/02/19	61.3	73.92	81	74.10	74.90	-19.7	42,514	-0.05%
2024/02/16	15	75.60	35.5	75.72	77.40	-20.5	41,516	-0.05%
2024/02/15	58	68.50	59	69.22	70.40	-1	41,053	0.00%
2024/02/05	12.1	64.74	12	64.83	64.00	0.1	40,532	0.00%
2024/02/02	23	65.03	48	64.81	64.60	-25	40,662	-0.06%
2024/02/01	11	64.76	9	64.52	64.10	2	41,656	0.00%
2024/01/31	11	63.29	3	63.20	63.70	8	43,155	0.02%
2024/01/30	13	61.95	31.1	62.91	63.50	-18.1	42,833	-0.04%
2024/01/29	15	60.33	15.2	61.11	61.20	-0.2	42,493	0.00%
2024/01/26	41.3	61.50	13	61.22	60.50	28.3	42,731	0.07%
2024/01/25	6	61.92	8	63.39	63.20	-2	42,491	0.00%
2024/01/24	50	63.02	41	63.00	62.70	9	42,048	0.02%
2024/01/23	57.1	63.18	49.5	63.74	62.70	7.6	41,855	0.02%
2024/01/22	124	64.29	114	63.90	64.40	10	41,336	0.02%	大買/大賣/
2024/01/19	40	62.19	69	62.77	62.20	-29	39,919	-0.07%
2024/01/18	17	59.28	27	58.98	58.90	-10	38,710	-0.03%
2024/01/17	27	59.44	21	60.70	59.80	6	38,324	0.02%
2024/01/16	30	59.89	30	60.41	60.30	0	37,521	0.00%
2024/01/15	5	57.90	10	58.19	57.90	-5	36,513	-0.01%
2024/01/12	19	57.28	6	57.22	57.40	13	36,359	0.04%
2024/01/11	29	57.25	28	56.93	57.50	1	35,996	0.00%
2024/01/10	6	55.17	2	55.35	55.70	4	35,326	0.01%
2024/01/09	4	53.63	1	53.60	53.50	3	34,873	0.01%
2024/01/08	6	53.07	4	53.30	53.00	2	34,613	0.01%
2024/01/05	3	53.73	4	53.53	54.20	-1	34,721	0.00%
2024/01/03	3	53.33	1	53.40	53.30	2	35,051	0.01%
2024/01/02	1	53.90	1	53.90	54.00	0	35,501	0.00%
2023/12/29	1	54.60	1	54.50	54.50	0	35,582	0.00%
2023/12/28	1	54.70	1	54.10	54.20	0	35,657	0.00%
2023/12/27	1	54.60	10	55.50	54.70	-9	35,887	-0.03%
2023/12/26	1	55.20	1	55.60	55.60	0	36,254	0.00%
2023/12/25	3	55.27	2	55.60	55.10	1	36,387	0.00%
2023/12/22	2	55.40	1	55.30	55.20	1	36,387	0.00%
2023/12/21	8	55.46	3	55.27	55.20	5	36,415	0.01%
2023/12/20	1	56.70	1	56.40	56.60	0	36,337	0.00%
2023/12/19	2	56.25	3	56.50	56.40	-1	36,401	0.00%
2023/12/18	1	57.60	0	0.00	57.60	1	36,228	0.00%
2023/12/15	12	59.18	11	59.53	58.50	1	36,250	0.00%
2023/12/14	47	62.27	50	61.53	60.60	-3	35,925	-0.01%
2023/12/13	32	60.44	31	60.45	61.60	1	35,431	0.00%
2023/12/12	6	61.55	9	60.84	60.20	-3	35,312	-0.01%
2023/12/11	8	60.85	2	61.10	60.50	6	35,038	0.02%
2023/12/08	30	61.72	23	61.74	60.60	7	34,812	0.02%
2023/12/07	36.7	61.73	35	62.14	61.50	1.7	34,263	0.00%
2023/12/06	39	63.12	42	63.75	62.30	-3	33,966	-0.01%
2023/12/05	70.3	64.30	50	62.94	63.70	20.3	33,394	0.06%
2023/12/04	70	65.79	47	65.88	64.90	23	32,104	0.07%
2023/12/01	62	61.94	126.1	62.83	64.00	-64.1	30,362	-0.21%	大賣/
2023/11/30	67.1	59.36	91	59.55	59.30	-23.9	28,309	-0.08%
2023/11/29	82	55.85	128	57.78	58.30	-46	25,051	-0.18%	大賣/
2023/11/28	11	51.77	68	51.32	53.00	-57	23,339	-0.24%
2023/11/27	2	48.75	7	49.24	48.25	-5	22,453	-0.02%
2023/11/24	8	47.93	7	47.93	47.80	1	22,408	0.00%
2023/11/22	14	48.36	6	48.39	49.10	8	23,064	0.03%
2023/11/21	1	49.55	5	49.47	48.85	-4	23,155	-0.02%
2023/11/20	16	48.74	4	48.75	49.05	12	23,552	0.05%
2023/11/17	2	48.40	10.1	48.08	48.60	-8.1	23,882	-0.03%
2023/11/16	49.1	50.14	55	49.93	47.60	-5.9	23,936	-0.02%
2023/11/15	11	49.74	28	49.72	48.90	-17	22,601	-0.08%
2023/11/14	16	48.88	14	48.41	48.40	2	23,267	0.01%
2023/11/13	13	47.59	21	47.75	47.80	-8	23,355	-0.03%
2023/11/10	25.3	46.80	34	46.89	47.10	-8.7	23,826	-0.04%
2023/11/09	42	47.01	13	46.34	46.40	29	23,355	0.12%
2023/11/08	31	47.33	76.5	47.85	49.00	-45.5	21,885	-0.21%
2023/11/07	0	0.00	5	44.65	44.55	-5	20,088	-0.02%
2023/11/06	11	44.27	16	44.32	44.35	-5	20,325	-0.02%
2023/11/03	12	45.16	8.3	44.72	44.15	3.7	20,374	0.02%
2023/11/02	0	0.00	8	43.61	43.55	-8	20,298	-0.04%
2023/10/31	2	41.65	1	41.37	41.40	1	20,638	0.00%
2023/10/30	5	42.61	4	43.34	43.15	1	20,820	0.00%
2023/10/27	23	43.32	22	42.91	42.60	1	21,039	0.00%
2023/10/26	0	0.00	6.1	43.75	43.40	-6.1	23,202	-0.03%
2023/10/25	5	43.50	6.1	43.25	42.50	-1.1	25,412	0.00%
2023/10/24	1	43.15	3.1	43.05	43.40	-2.1	26,472	-0.01%
2023/10/23	1	42.40	0.2	42.20	42.25	0.8	28,862	0.00%
2023/10/20	7.1	41.27	5	41.88	41.65	2.1	29,178	0.01%
2023/10/19	10	41.25	11	41.34	41.35	-1	30,498	0.00%
2023/10/18	12.2	41.76	7	41.56	41.40	5.2	31,343	0.02%
2023/10/17	2	43.08	2.1	42.82	42.55	-0.1	31,695	0.00%
2023/10/16	2.2	42.08	3.1	42.40	42.60	-0.9	32,822	0.00%
2023/10/13	6.2	43.85	0	0.00	43.30	6.2	34,618	0.02%
2023/10/12	5	43.98	8.4	44.24	44.20	-3.4	35,274	-0.01%
2023/10/11	3.3	43.59	8	43.96	43.50	-4.7	35,856	-0.01%
2023/10/06	8	44.29	4.1	44.65	43.70	3.9	36,649	0.01%
2023/10/05	4	43.45	1.2	43.96	43.20	2.8	36,354	0.01%
2023/10/04	1.1	42.58	1	42.85	43.00	0.1	36,541	0.00%
2023/10/03	5.4	44.14	6	44.09	43.70	-0.6	36,799	0.00%
2023/10/02	10.1	43.80	7	43.47	43.65	3.1	36,713	0.01%
2023/09/28	2.1	42.00	3	42.13	42.00	-1	36,905	0.00%
2023/09/27	19	41.03	13	41.19	41.30	6	37,408	0.02%
2023/09/26	6.3	41.33	1	41.80	41.00	5.3	37,954	0.01%
2023/09/25	1	41.80	20	41.55	41.55	-19	38,175	-0.05%
2023/09/22	24	41.35	10	40.60	41.75	14	38,225	0.04%
2023/09/21	2	40.65	1	40.40	40.75	1	38,127	0.00%
2023/09/20	3.1	42.33	0	0.00	41.40	3.1	38,057	0.01%
2023/09/19	1.1	41.63	3	41.87	41.55	-1.9	37,914	-0.01%
2023/09/18	8	41.92	6	41.68	41.65	2	37,833	0.01%
2023/09/15	2.1	41.92	1	42.85	42.80	1.1	37,744	0.00%
2023/09/14	1	42.75	2	42.80	42.45	-1	37,609	0.00%
2023/09/12	4	42.44	0	0.00	41.80	4	37,445	0.01%
2023/09/11	1.1	42.04	0	0.00	42.45	1.1	37,416	0.00%
2023/09/08	3.2	45.12	5	44.72	44.25	-1.8	37,217	0.00%
2023/09/07	2	46.00	0	0.00	45.90	2	37,063	0.01%
2023/09/06	6	45.83	8	45.80	45.35	-2	36,937	-0.01%
2023/09/05	3	45.07	14	45.05	45.05	-11	36,983	-0.03%
2023/09/04	36	44.27	23	44.24	44.25	13	36,919	0.04%
2023/09/01	21	45.47	9.3	46.23	45.00	11.7	36,767	0.03%
2023/08/31	37.3	46.36	51	46.50	47.30	-13.8	36,176	-0.04%
2023/08/30	3	45.40	3.1	45.35	44.90	-0.1	35,617	0.00%
2023/08/29	18	43.92	18.1	44.33	44.25	-0.1	35,377	0.00%
2023/08/28	15.5	43.03	92.2	43.50	43.35	-76.6	35,034	-0.22%
2023/08/25	11.1	45.25	17.3	44.94	44.85	-6.2	34,620	-0.02%
2023/08/24	16.3	47.35	15	46.75	45.85	1.3	34,453	0.00%
2023/08/23	13	46.00	9.1	45.58	45.95	3.9	33,826	0.01%
2023/08/22	14	47.26	24.2	47.33	46.65	-10.2	33,226	-0.03%
2023/08/21	52.2	46.92	29	47.37	46.20	23.2	32,652	0.07%
2023/08/18	40.1	48.58	14.3	49.99	47.40	25.9	32,034	0.08%
2023/08/17	30.2	47.86	28	47.94	48.05	2.2	30,405	0.01%
2023/08/16	36.1	48.66	18	48.82	48.90	18.1	29,604	0.06%
2023/08/15	1	46.80	5	46.94	46.80	-4	28,593	-0.01%
2023/08/14	5	45.25	3.5	46.09	45.25	1.5	28,431	0.01%
2023/08/11	6	45.07	6	45.55	45.40	0	28,255	0.00%
2023/08/10	27	44.47	6	44.25	43.80	21	28,089	0.07%
2023/08/09	16	48.55	2	48.40	48.10	14	27,736	0.05%
2023/08/08	7	50.29	18	50.22	50.60	-11	27,426	-0.04%
2023/08/07	5	49.20	5	48.82	49.15	0	27,056	0.00%
2023/08/04	5	46.50	3	45.57	47.00	2	26,718	0.01%
2023/08/02	4	43.83	13	43.46	43.20	-9	26,388	-0.03%
2023/08/01	23	45.54	28.2	45.36	45.60	-5.2	26,018	-0.02%
2023/07/31	66	47.93	66.6	47.20	44.95	-0.6	25,697	0.00%
2023/07/28	69.2	46.42	45	46.57	48.20	24.2	23,253	0.10%
2023/07/27	2.2	43.13	21	43.28	43.85	-18.8	20,763	-0.09%
2023/07/26	113.5	40.75	110	40.57	39.90	3.5	19,539	0.02%	大買/大賣/
2023/07/25	4	38.38	23	39.05	39.05	-19	16,965	-0.11%
2023/07/24	22	34.72	41.3	34.37	35.50	-19.3	16,570	-0.12%
2023/07/21	51	31.15	95	31.16	32.30	-44	15,148	-0.29%
2023/07/20	44	30.56	46	30.90	30.70	-2	14,276	-0.01%
2023/07/19	89	32.33	10	32.59	30.80	79	13,783	0.57%
2023/07/18	67.3	32.35	55	32.69	33.25	12.3	12,585	0.10%
2023/07/17	24	29.75	23	29.78	30.25	1	10,657	0.01%
2023/07/14	21	29.40	13	29.64	30.45	8	9,851	0.08%
2023/07/13	19	29.69	7	29.96	29.00	12	9,083	0.13%
2023/07/12	9.3	28.04	3	27.90	28.10	6.3	8,336	0.08%
2023/07/11	12	27.90	11	28.05	28.00	1	8,194	0.01%
2023/07/10	8	28.01	21	27.66	27.65	-13	8,027	-0.16%
2023/07/07	2	26.73	0	0.00	26.60	2	8,024	0.02%
2023/07/06	19	27.91	11.6	27.76	27.50	7.5	7,774	0.10%
2023/07/05	3.3	27.47	12	27.16	27.55	-8.7	7,076	-0.12%
2023/07/04	45	25.74	14	25.86	25.90	31	6,408	0.48%
2023/07/03	2	24.35	4	24.58	24.30	-2	5,833	-0.03%
2023/06/27	0	0.00	2	22.65	22.75	-2	5,579	-0.04%
2023/06/26	0.1	22.80	0	0.00	22.80	0.1	5,702	0.00%
2023/06/19	1	23.45	4	23.53	23.25	-3	5,695	-0.05%
2023/06/16	3.5	23.29	0	0.00	23.15	3.5	5,648	0.06%
2023/06/15	2	23.70	1	23.65	23.90	1	5,535	0.02%
2023/06/14	3	23.98	2	24.00	24.20	1	5,410	0.02%
2023/06/13	0	0.00	13	23.43	23.30	-13	5,251	-0.25%
2023/06/12	0	0.00	15.1	23.01	22.95	-15.1	5,123	-0.29%
2023/06/09	38	23.07	6.7	23.04	23.00	31.3	5,023	0.62%
2023/06/08	15	22.30	12	22.35	22.50	3	4,730	0.06%
2023/06/07	2	22.10	2	22.10	22.05	0	4,611	0.00%
2023/06/06	7	21.75	8	21.80	21.90	-1	4,569	-0.02%
2023/06/05	12	21.82	1	21.80	21.65	11	4,642	0.24%
2023/06/02	4	21.24	2	21.08	21.10	2	4,455	0.04%
2023/06/01	2	21.35	2	20.95	20.95	0	4,403	0.00%
2023/05/31	21	21.04	2	21.10	21.15	19	4,377	0.43%
2023/05/30	3	21.17	6	20.88	20.70	-3	4,251	-0.07%
2023/05/29	5	20.57	0	0.00	20.55	5	4,031	0.12%
2023/05/22	0	0.00	1	19.45	19.55	-1	4,008	-0.02%
2023/05/19	0	0.00	1	19.20	19.20	-1	4,178	-0.02%
2023/05/18	0	0.00	1	19.30	19.25	-1	4,240	-0.02%
2023/05/16	1	19.05	0	0.00	19.00	1	4,242	0.02%
2023/05/05	0	0.00	2	19.60	19.60	-2	4,428	-0.05%
2023/05/03	0	0.00	10	19.35	19.35	-10	4,895	-0.20%
2023/04/26	0	0.00	2	19.50	19.60	-2	4,900	-0.04%
2023/04/24	0	0.00	2	20.20	20.20	-2	4,843	-0.04%
2023/04/18	5	21.85	5	21.60	21.50	0	4,745	0.00%
2023/04/17	10	22.30	0	0.00	22.00	10	4,654	0.21%
2023/04/14	0	0.00	3	21.20	21.15	-3	4,295	-0.07%
2023/04/13	1	21.60	3	21.62	21.50	-2	4,222	-0.05%
2023/04/12	7	21.81	8	21.67	22.35	-1	4,060	-0.02%
2023/04/11	1	20.50	0	0.00	20.50	1	3,660	0.03%
2023/04/10	1	20.75	0	0.00	20.50	1	3,655	0.03%
2023/04/07	0	0.00	0.2	21.00	20.70	-0.2	3,632	-0.01%
2023/04/06	0	0.00	5	20.80	21.00	-5	3,597	-0.14%
2023/03/31	1	20.60	10	20.66	20.55	-9	3,551	-0.25%
2023/03/30	1	20.50	3	20.70	20.50	-2	3,523	-0.06%
2023/03/29	17	20.93	4	20.69	20.65	13	3,476	0.37%
2023/03/28	1	20.25	2	20.45	20.50	-1	3,280	-0.03%
2023/03/27	4	20.65	2	20.90	20.90	2	3,200	0.06%
2023/03/24	1	20.35	0	0.00	20.20	1	3,048	0.03%
2023/03/23	0	0.00	2	19.95	20.10	-2	2,977	-0.07%
2023/03/21	2	19.80	0	0.00	19.75	2	2,943	0.07%
2023/03/20	0	0.00	1	19.65	19.65	-1	2,959	-0.03%
2023/03/17	5	19.75	0	0.00	19.75	5	3,004	0.17%
2023/03/10	0.1	20.45	0	0.00	20.30	0.1	3,243	0.00%
2023/03/08	3.1	20.74	3	20.90	21.00	0.1	3,202	0.00%
2023/03/07	1	20.30	5	20.30	20.35	-4	3,044	-0.13%
2023/03/03	2	20.15	15	20.02	20.05	-13	2,986	-0.44%
2023/03/02	0	0.00	1	19.80	19.80	-1	2,928	-0.03%
2023/02/24	4	19.90	0	0.00	19.65	4	2,970	0.13%
2023/02/23	0	0.00	16	19.60	19.90	-16	2,938	-0.54%
2023/02/22	1	19.50	0	0.00	19.60	1	2,966	0.03%
2023/02/20	0	0.00	10	19.80	19.90	-10	3,043	-0.33%
2023/02/17	14	19.94	7	19.88	20.00	7	3,226	0.22%
2023/02/16	1	19.15	17	19.55	19.55	-16	3,076	-0.52%
2023/02/15	3	18.98	1	18.90	19.00	2	3,053	0.07%
2023/02/14	2	19.05	0	0.00	19.05	2	3,063	0.07%
2023/02/13	1	19.00	0	0.00	19.00	1	3,074	0.03%
2023/02/10	11	19.31	0	19.35	19.10	11	3,088	0.36%
2023/02/09	2	19.40	0	0.00	19.45	2	3,080	0.06%
2023/02/07	0	0.00	4	19.68	19.65	-4	3,118	-0.13%
2023/02/03	11	19.88	8	19.90	19.80	3	3,090	0.10%
2023/02/02	15	19.78	17	19.96	20.10	-2	3,004	-0.07%
2023/02/01	1	19.00	0	0.00	18.85	1	2,602	0.04%
2023/01/31	1	18.60	1	18.40	18.60	0	2,511	0.00%
2023/01/30	2	18.15	1	18.25	18.10	1	2,455	0.04%
2023/01/11	0	0.00	1	18.30	18.25	-1	2,461	-0.04%
2022/12/22	0	0.00	4	17.94	17.90	-4	2,618	-0.15%
2022/12/20	1	17.45	0	0.00	17.35	1	2,631	0.04%
2022/12/19	4	18.05	2	18.00	18.05	2	2,641	0.08%
2022/12/16	0	0.00	6	18.25	18.15	-6	2,647	-0.23%
2022/12/14	0	0.00	5	18.50	18.45	-5	2,659	-0.19%
2022/12/13	3	18.25	0	0.00	18.20	3	2,666	0.11%
2022/12/12	6	18.28	0	0.00	18.25	6	2,663	0.23%
2022/12/09	4	18.80	0	0.00	18.55	4	2,660	0.15%
2022/12/08	40	18.39	48	18.73	19.00	-8	2,651	-0.30%
2022/12/07	4	18.55	0	0.00	18.30	4	2,518	0.16%
2022/12/06	1	18.95	53	19.00	18.70	-52	2,504	-2.08%
2022/12/05	3	18.95	1	19.30	19.25	2	2,476	0.08%
2022/12/02	1	19.10	2	19.15	19.05	-1	2,456	-0.04%
2022/12/01	0	0.00	3	18.85	18.80	-3	2,420	-0.12%
2022/11/29	0	0.00	4	18.45	18.55	-4	2,410	-0.17%
2022/11/25	10	18.50	10	18.55	18.50	0	2,437	0.00%
2022/11/24	11	18.73	3	18.75	18.70	8	2,438	0.33%
2022/11/23	3	19.02	2	19.00	19.05	1	2,413	0.04%
2022/11/18	1	19.00	2	18.70	18.55	-1	2,545	-0.04%
2022/11/17	7	18.66	1	18.65	18.70	6	2,492	0.24%
2022/11/16	2	18.50	2	18.70	18.55	0	2,530	0.00%
2022/11/15	5.1	18.57	1	18.25	18.85	4.1	2,478	0.16%
2022/11/14	46	17.80	0	0.00	17.70	46	2,369	1.94%
2022/11/11	1	17.65	0	0.00	17.75	1	2,440	0.04%
2022/11/10	0	0.00	2	17.35	17.55	-2	2,592	-0.08%
2022/11/07	0	0.00	11	17.26	17.30	-11	2,897	-0.38%
2022/11/04	1	17.25	1	17.25	17.20	0	2,971	0.00%
2022/10/28	1	16.00	0	0.00	15.70	1	3,114	0.03%
2022/10/18	0	15.85	0	0.00	15.90	0	3,289	0.00%
2022/10/17	0	0.00	23	15.25	15.65	-23	3,304	-0.70%
2022/10/14	23	15.75	0	0.00	15.70	23	3,343	0.69%
2022/10/13	0	0.00	1	14.80	14.70	-1	3,378	-0.03%
2022/10/11	2	15.95	0	0.00	15.90	2	3,361	0.06%
2022/10/07	4	17.10	4	17.20	17.00	0	3,350	0.00%
2022/10/06	3	17.10	3	17.08	17.10	0	3,342	0.00%
2022/10/05	7	17.06	7	17.15	17.10	0	3,339	0.00%
2022/10/04	3	16.60	3	16.80	16.85	0	3,317	0.00%
2022/10/03	3	16.38	4	16.40	16.35	-1	3,300	-0.03%
2022/09/30	3	16.30	5	15.82	16.30	-2	3,309	-0.06%
2022/09/29	2	16.00	3	15.90	15.90	-1	3,296	-0.03%
2022/09/28	3	15.85	1	15.55	15.40	2	3,298	0.06%
2022/09/26	9	16.44	7	15.99	15.90	2	3,302	0.06%
2022/09/23	0	0.00	1	17.10	17.10	-1	3,315	-0.03%
2022/09/22	8	17.11	8	17.19	17.50	0	3,349	0.00%
2022/09/21	4	17.10	4	17.25	17.10	0	3,337	0.00%
2022/09/20	14	17.52	14	17.31	17.25	0	3,333	0.00%
2022/09/19	4	17.63	4	17.45	17.40	0	3,328	0.00%
2022/09/16	5	17.90	5	18.05	17.75	0	3,338	0.00%
2022/09/15	7	17.82	7	17.97	17.80	0	3,348	0.00%
2022/09/14	5	17.61	5	17.61	17.75	0	3,341	0.00%
2022/09/13	5	17.85	5	18.05	17.85	0	3,350	0.00%
2022/09/12	10	17.96	13	17.86	17.75	-3	3,389	-0.09%
2022/09/08	4	17.88	4	17.70	17.80	0	3,423	0.00%
2022/09/07	2	17.10	2	17.15	17.15	0	3,413	0.00%
2022/09/06	9	17.68	7	17.35	17.30	2	3,410	0.06%
2022/09/05	11	17.71	8	17.83	17.70	3	3,407	0.09%
2022/09/02	5	18.45	6	18.41	18.20	-1	3,390	-0.03%
2022/09/01	5	18.44	2	18.25	18.35	3	3,386	0.09%
2022/08/31	6	18.50	6	18.43	18.60	0	3,375	0.00%
2022/08/30	10	18.42	10	18.53	18.45	0	3,360	0.00%
2022/08/29	3	18.47	2	18.30	18.30	1	3,335	0.03%
2022/08/26	8	19.24	8	19.09	19.10	0	3,304	0.00%
2022/08/25	12	18.68	4	18.64	18.75	8	3,157	0.25%
2022/08/24	3	18.40	3	18.45	18.45	0	3,140	0.00%
2022/08/23	2	18.30	6	18.43	18.45	-4	3,237	-0.12%
2022/08/22	1	18.80	25	18.80	18.80	-24	3,290	-0.73%
2022/08/19	21	18.78	11	18.68	18.80	10	3,341	0.30%
2022/08/18	4	18.30	4	18.33	18.50	0	3,220	0.00%
2022/08/17	31	18.18	27	18.14	18.25	4	3,128	0.13%
2022/08/16	14	17.60	5	17.66	17.75	9	2,945	0.31%
2022/08/12	8	17.26	1	17.25	17.10	7	2,756	0.25%
2022/08/11	6	16.67	8	16.41	16.85	-2	2,625	-0.08%
2022/08/10	2	16.00	3	15.95	15.95	-1	2,589	-0.04%
2022/08/09	4	16.05	4	16.05	16.00	0	2,649	0.00%
2022/08/08	6	16.05	5	16.20	16.20	1	2,689	0.04%
2022/08/05	7	16.43	4	16.48	16.25	3	2,775	0.11%
2022/08/04	6	16.03	6.1	15.90	16.20	-0.1	2,683	0.00%
2022/08/03	3	15.82	3	16.05	15.70	0	2,654	0.00%
2022/08/02	3	15.88	3	15.85	15.90	0	2,634	0.00%
2022/08/01	0	0.00	39	16.39	16.25	-39	2,634	-1.48%
2022/07/29	5	16.30	5	16.21	16.40	0	2,662	0.00%
2022/07/27	42	15.65	3	15.32	15.80	39	2,603	1.50%
2022/07/26	2	15.20	0	0.00	15.15	2	2,596	0.08%
2022/07/25	2	15.70	2	15.70	15.60	0	2,603	0.00%
2022/07/22	3.1	15.85	0	0.00	15.95	3.1	2,605	0.12%
2022/07/21	0	0.00	2	15.85	15.90	-2	2,630	-0.08%
2022/07/20	3	16.95	0	0.00	16.50	3	2,594	0.12%
2022/07/19	3	16.57	3	16.65	16.65	0	2,564	0.00%
2022/07/15	2	16.20	2	16.40	16.15	0	2,547	0.00%
2022/07/14	6	15.95	7.4	15.94	16.10	-1.4	2,543	-0.05%
2022/07/13	3	15.70	3	15.82	15.65	0	2,542	0.00%
2022/07/12	6	15.35	6	15.21	15.25	0	2,558	0.00%
2022/07/11	5	16.10	5	16.06	16.00	0	2,575	0.00%
2022/07/08	5	15.94	5	16.15	16.05	0	2,580	0.00%
2022/07/07	4	15.33	6	15.41	15.60	-2	2,571	-0.08%
2022/07/06	6	15.44	5	15.40	15.00	1	2,566	0.04%
2022/07/05	4	15.46	3	15.65	15.70	1	2,569	0.04%
2022/07/04	3	15.28	4	15.64	15.25	-1	2,572	-0.04%
2022/07/01	6	16.02	6	15.45	15.30	0	2,570	0.00%
2022/06/30	4	16.59	4	16.18	16.05	0	2,536	0.00%
2022/06/29	2	16.93	2	17.05	17.10	0	2,499	0.00%
2022/06/28	4	17.26	4	17.23	17.20	0	2,495	0.00%
2022/06/27	4	17.63	4	17.58	17.60	0	2,499	0.00%
2022/06/24	4	17.05	4	17.21	17.10	0	2,488	0.00%
2022/06/23	2	16.78	2	17.05	16.80	0	2,483	0.00%
2022/06/22	5	17.48	5	17.04	17.00	0	2,467	0.00%
2022/06/21	3	17.17	3	17.55	17.75	0	2,449	0.00%
2022/06/20	26	17.35	6	17.12	17.00	20	2,451	0.82%
2022/06/17	3	18.18	3	17.95	17.80	0	2,430	0.00%
2022/06/16	6	19.03	10	18.72	18.50	-4	2,392	-0.17%
2022/06/15	2	19.05	2	19.18	19.05	0	2,388	0.00%
2022/06/14	6	18.93	2	19.10	19.05	4	2,404	0.17%
2022/06/13	4	19.56	2	19.20	19.10	2	2,397	0.08%
2022/06/10	5	20.27	4	20.15	20.00	1	2,386	0.04%
2022/06/08	3	20.72	2	20.60	20.55	1	2,376	0.04%
2022/06/07	2	20.83	2	20.70	20.65	0	2,382	0.00%
2022/06/06	1	20.90	1	21.00	20.85	0	2,393	0.00%
2022/06/02	2	21.10	3.2	21.13	21.10	-1.2	2,449	-0.05%
2022/06/01	10	21.25	20	21.15	21.05	-10	2,476	-0.40%
2022/05/31	6.2	21.24	6	21.39	21.30	0.2	2,446	0.01%
2022/05/30	6	20.84	5	20.94	21.15	1	2,343	0.04%
2022/05/27	9	20.67	5	20.68	20.65	4	2,236	0.18%
2022/05/26	4	20.18	4	20.10	20.00	0	2,153	0.00%
2022/05/25	3	20.30	3	20.12	20.25	0	2,184	0.00%
2022/05/24	17	20.15	7	20.21	19.95	10	2,229	0.45%
2022/05/23	2	20.40	3	20.45	20.25	-1	2,221	-0.05%
2022/05/20	2	20.55	4	20.61	20.50	-2	2,231	-0.09%
2022/05/19	5	20.57	10	20.46	20.65	-5	2,222	-0.23%
2022/05/18	3	20.58	4	20.78	20.40	-1	2,193	-0.05%
2022/05/17	9	20.55	8	20.34	20.65	1	2,167	0.05%
2022/05/16	5	20.21	4	20.20	20.00	1	2,114	0.05%
2022/05/13	16	20.18	5	20.19	20.10	11	2,068	0.53%
2022/05/12	15	19.70	15	19.76	19.70	0	1,991	0.00%
2022/05/11	4	19.61	4	19.91	19.70	0	1,957	0.00%
2022/05/09	1	19.45	5	20.00	19.30	-4	1,956	-0.20%
2022/05/06	6	20.11	6	19.84	20.40	0	1,947	0.00%
2022/05/05	2	19.70	2	19.93	19.95	0	1,911	0.00%
2022/05/04	1	19.50	1	19.55	19.45	0	1,936	0.00%
2022/05/03	1	19.35	12	19.30	19.45	-11	1,971	-0.56%
2022/04/29	2	19.20	2	19.43	19.25	0	2,008	0.00%
2022/04/28	2	18.85	3	18.92	18.75	-1	2,024	-0.05%
2022/04/27	2	18.30	2	18.58	18.70	0	2,042	0.00%
2022/04/26	2	19.10	4	19.15	18.95	-2	2,014	-0.10%
2022/04/25	1	18.95	1	18.75	18.65	0	2,092	0.00%
2022/04/22	1	19.75	1	19.70	19.70	0	2,090	0.00%
2022/04/21	2	20.10	2	20.20	20.00	0	2,135	0.00%
2022/04/20	1	20.10	3	19.93	20.10	-2	2,148	-0.09%
2022/04/19	1	19.90	1	20.20	19.85	0	2,199	0.00%
2022/04/18	3	19.85	1	19.95	19.70	2	2,256	0.09%
2022/04/15	34	20.05	4	20.05	19.95	30	2,276	1.32%
2022/04/14	1	20.55	1	20.55	20.40	0	2,340	0.00%
2022/04/13	1	20.55	1	20.45	20.70	0	2,392	0.00%
2022/04/12	1	20.15	1	20.50	20.20	0	2,452	0.00%
2022/04/11	4	20.85	4	20.45	20.45	0	2,480	0.00%
2022/04/08	3	21.05	0	0.00	21.05	3	2,524	0.12%
2022/04/07	15	21.38	1	21.20	21.00	14	2,695	0.52%
2022/04/06	1	21.90	1	21.75	21.70	0	2,729	0.00%
2022/04/01	1	22.25	1	22.25	22.30	0	2,800	0.00%
2022/03/31	15	22.45	0	0.00	22.45	15	2,905	0.52%
2022/03/29	1	22.75	1	22.95	22.75	0	3,600	0.00%
2022/03/28	4	22.33	2	22.53	22.55	2	3,635	0.06%
2022/03/25	1	22.85	1	23.05	22.80	0	3,660	0.00%
2022/03/24	0	0.00	3	22.82	22.80	-3	3,678	-0.08%
2022/03/23	2	22.95	1	23.15	22.80	1	3,720	0.03%
2022/03/22	0	0.00	1	22.80	22.95	-1	3,750	-0.03%
2022/03/21	1	22.50	1	22.65	22.45	0	3,745	0.00%
2022/03/16	1	21.20	0	0.00	21.10	1	3,959	0.03%
2022/03/11	0	0.00	2	21.75	21.55	-2	4,626	-0.04%
2022/03/10	0	0.00	8	21.85	21.90	-8	4,678	-0.17%
2022/03/09	1	21.10	0	0.00	21.30	1	4,772	0.02%
2022/03/08	5	21.47	0	0.00	20.90	5	5,123	0.10%
2022/03/07	2	22.55	120	22.07	22.20	-118	5,222	-2.26%	大賣/鉅額交易
2022/03/03	5	23.27	2	23.60	23.35	3	5,345	0.06%
2022/03/02	2	23.00	2	23.25	23.40	0	5,427	0.00%
2022/02/25	0	0.00	2	22.75	22.70	-2	5,533	-0.04%
2022/02/24	3	22.90	0	0.00	22.35	3	5,639	0.05%
2022/02/23	1	23.15	0	0.00	23.20	1	5,791	0.02%
2022/02/22	4	23.23	2	23.00	23.05	2	5,874	0.03%
2022/02/18	0	0.00	2	23.50	23.80	-2	6,058	-0.03%
2022/02/15	2	23.43	2	23.35	23.20	0	6,357	0.00%
2022/02/14	5	23.22	19	23.13	23.20	-14	6,539	-0.21%
2022/02/11	36	24.12	0	0.00	24.05	36	6,605	0.54%
2022/02/10	3	24.02	11	24.21	24.50	-8	6,711	-0.12%
2022/02/09	0	0.00	4	24.15	24.20	-4	6,795	-0.06%
2022/02/07	1	23.05	0	0.00	23.25	1	6,914	0.01%
2022/01/25	1	22.95	3	22.92	22.70	-2	7,087	-0.03%
2022/01/21	1	23.90	0	0.00	23.60	1	7,435	0.01%
2022/01/20	2	24.23	2	24.35	24.35	0	7,539	0.00%
2022/01/18	1	24.65	0	0.00	24.65	1	7,734	0.01%
2022/01/17	0	0.00	8	24.50	24.60	-8	7,680	-0.10%
2022/01/14	4	23.75	0	0.00	23.90	4	7,718	0.05%
2022/01/12	12	24.28	12	24.20	24.25	0	7,828	0.00%
2022/01/11	1	24.40	1	24.30	24.40	0	7,860	0.00%
2022/01/10	5	24.82	3	24.80	24.80	2	7,841	0.03%
2022/01/07	5	24.90	0	0.00	24.85	5	7,898	0.06%
2022/01/06	2	25.15	2	25.36	25.65	0	7,954	0.00%
2022/01/04	1	25.90	0	0.00	25.90	1	7,991	0.01%
2022/01/03	7	26.24	10	26.02	26.00	-3	8,047	-0.04%
2021/12/30	2	26.45	3	26.53	26.50	-1	8,119	-0.01%
2021/12/28	11	26.38	10	26.55	26.10	1	8,111	0.01%
2021/12/27	12	26.16	4	26.20	26.30	8	8,177	0.10%
2021/12/24	24	26.48	5	26.42	26.10	19	8,241	0.23%
2021/12/23	1	26.00	7	25.61	26.00	-6	7,860	-0.08%
2021/12/22	1	24.95	0	0.00	24.95	1	8,015	0.01%
2021/12/21	5	24.96	0	0.00	24.95	5	8,057	0.06%
2021/12/17	4	25.28	0	0.00	25.30	4	8,264	0.05%
2021/12/14	1	25.95	1	25.60	25.30	0	8,502	0.00%
2021/12/13	0	0.00	1	26.50	26.25	-1	8,512	-0.01%
2021/12/10	0	0.00	1	26.00	25.95	-1	8,451	-0.01%
2021/12/09	3	26.48	5	26.70	25.95	-2	8,501	-0.02%
2021/12/08	4	26.80	0	0.00	26.65	4	8,413	0.05%
2021/12/07	4	26.84	21	26.63	26.95	-17	8,399	-0.20%
2021/12/06	0	0.00	11	25.45	25.75	-11	8,303	-0.13%
2021/12/03	2	26.00	5	25.97	25.85	-3	8,521	-0.04%
2021/12/02	135	26.08	11	26.06	25.55	124	8,803	1.41%	大買/鉅額交易
2021/12/01	16	25.38	1	25.05	25.70	15	9,548	0.16%
2021/11/30	2	24.73	0	0.00	25.00	2	10,084	0.02%
2021/11/29	4	23.99	4	23.74	23.80	0	10,567	0.00%
2021/11/26	17	24.06	6	23.85	23.80	11	10,922	0.10%
2021/11/25	5	25.08	4	24.75	24.65	1	11,169	0.01%
2021/11/24	5	24.89	7	25.16	25.10	-2	11,330	-0.02%
2021/11/23	5	25.27	1	25.30	24.85	4	11,723	0.03%
2021/11/22	5	25.75	6	25.73	25.70	-1	11,838	-0.01%
2021/11/19	1	25.40	10	25.60	25.30	-9	12,071	-0.07%
2021/11/18	11	25.74	10	25.43	25.35	1	12,392	0.01%
2021/11/17	6	25.71	5	26.00	25.85	1	12,602	0.01%
2021/11/16	3	25.75	2	25.45	25.50	1	12,816	0.01%
2021/11/15	0	0.00	4	26.00	25.75	-4	13,149	-0.03%
2021/11/12	2	25.55	0	0.00	25.40	2	13,512	0.01%
2021/11/11	6	26.09	6	26.07	25.90	0	13,878	0.00%
2021/11/10	0	0.00	1	25.40	25.85	-1	14,082	-0.01%
2021/11/09	5	25.62	5	25.68	25.50	0	14,523	0.00%
2021/11/08	2	25.38	4	25.29	25.30	-2	14,856	-0.01%
2021/11/05	1	24.65	1	24.95	25.05	0	15,420	0.00%
2021/11/04	1	25.10	2	25.15	24.85	-1	16,066	-0.01%
2021/11/02	16	25.01	14	24.84	24.60	2	17,873	0.01%
2021/10/29	12	24.83	2	24.78	24.80	10	20,593	0.05%
2021/10/28	2	25.30	2	25.40	25.30	0	21,082	0.00%
2021/10/27	11	24.93	2	25.05	24.85	9	23,640	0.04%
2021/10/26	2	25.05	4	25.05	24.20	-2	24,613	-0.01%
2021/10/25	0	0.00	6	24.51	24.85	-6	24,828	-0.02%
2021/10/22	10	24.50	10	24.65	24.70	0	25,269	0.00%
2021/10/21	7	24.59	0	0.00	24.35	7	25,652	0.03%
2021/10/20	6	24.66	3	24.72	24.70	3	26,475	0.01%
2021/10/19	1	24.35	4	24.14	24.20	-3	27,356	-0.01%
2021/10/18	3	23.68	0	0.00	23.55	3	27,947	0.01%
2021/10/15	9	23.97	8	24.13	24.05	1	28,306	0.00%
2021/10/14	4	23.25	24	23.45	23.35	-20	28,607	-0.07%
2021/10/13	2	23.70	2	22.95	22.90	0	28,736	0.00%
2021/10/12	4	23.68	4	23.60	23.65	0	28,824	0.00%
2021/10/08	8	24.43	4	24.90	24.30	4	28,979	0.01%
2021/10/07	7	24.59	8	24.23	24.50	-1	29,468	0.00%
2021/10/06	3	23.67	0	0.00	23.35	3	30,035	0.01%
2021/10/05	20	23.25	1	22.85	24.00	19	30,507	0.06%
2021/10/04	0	0.00	29	23.39	23.15	-29	30,659	-0.09%
2021/09/30	14	24.96	13	25.00	25.40	1	31,833	0.00%
2021/09/29	14	25.18	23	24.92	24.45	-9	31,939	-0.03%
2021/09/28	0	0.00	2	26.50	26.30	-2	31,987	-0.01%
2021/09/27	2	26.88	6	27.02	26.75	-4	32,062	-0.01%
2021/09/24	13.1	27.33	0	0.00	27.10	13.1	32,188	0.04%
2021/09/23	3	26.77	4	26.79	27.00	-1	32,151	0.00%
2021/09/22	2	26.00	1	25.90	26.05	1	32,242	0.00%
2021/09/17	4	26.30	7	26.46	26.90	-3	32,593	-0.01%
2021/09/16	4	26.63	2	26.70	26.50	2	32,894	0.01%
2021/09/15	1	26.90	2	26.70	26.55	-1	33,411	0.00%
2021/09/14	13	27.37	8	27.30	27.05	5	33,577	0.01%
2021/09/13	4	27.55	3	27.38	27.30	1	33,755	0.00%
2021/09/10	3	27.72	3	27.67	27.85	0	33,973	0.00%
2021/09/09	3	27.20	3	27.50	27.95	0	34,599	0.00%
2021/09/08	7	27.23	37	27.04	26.80	-30	34,685	-0.09%
2021/09/07	11	28.00	0	0.00	27.70	11	34,619	0.03%
2021/09/06	34	30.27	2	29.73	28.90	32	34,423	0.09%
2021/09/03	1	29.00	22	28.90	29.40	-21	33,588	-0.06%
2021/09/02	21	28.40	19	28.60	27.90	2	33,244	0.01%
2021/09/01	18	28.53	21	28.86	29.00	-3	33,869	-0.01%
2021/08/31	9	28.22	7	28.15	28.45	2	34,248	0.01%
2021/08/30	6	27.45	2	27.50	27.60	4	35,891	0.01%
2021/08/27	11	27.47	17	27.40	27.00	-6	35,986	-0.02%
2021/08/26	31	26.95	3	27.17	27.15	28	35,694	0.08%
2021/08/25	0	0.00	18	27.06	27.15	-18	35,638	-0.05%
2021/08/24	23	26.61	22	26.18	26.45	1	35,385	0.00%
2021/08/23	15	26.90	14	26.63	26.85	1	35,266	0.00%
2021/08/20	10	25.46	18	25.68	25.45	-8	35,380	-0.02%
2021/08/19	9	26.07	0	0.00	25.20	9	35,169	0.03%
2021/08/18	12	26.67	4	26.38	27.35	8	35,150	0.02%
2021/08/17	9	26.68	17	26.26	25.40	-8	34,874	-0.02%
2021/08/16	4	27.45	4.5	27.74	27.25	-0.5	34,484	0.00%
2021/08/13	15	28.53	14	28.59	27.55	1	34,199	0.00%
2021/08/12	9	29.30	12	29.19	29.70	-3	33,748	-0.01%
2021/08/11	34	29.72	21	28.73	28.25	13	33,401	0.04%
2021/08/10	20	29.61	21	29.83	29.80	-1	32,830	0.00%
2021/08/09	25.5	31.57	30	31.48	30.50	-4.5	32,282	-0.01%
2021/08/06	56	32.23	73	31.72	31.00	-17	31,464	-0.05%
2021/08/05	57	31.59	66	32.09	32.45	-9	30,545	-0.03%
2021/08/04	26	30.05	54	29.43	30.70	-28	29,210	-0.10%
2021/08/03	28	27.94	100	28.11	28.20	-72	28,117	-0.26%
2021/08/02	61	27.02	39	27.00	27.50	22	27,503	0.08%
2021/07/30	10	26.10	30.1	26.47	27.00	-20.1	25,245	-0.08%
2021/07/29	3	24.43	14	24.43	24.55	-11	24,347	-0.05%
2021/07/28	25	23.95	17	24.16	24.75	8	24,346	0.03%
2021/07/27	16	24.90	19	24.67	24.40	-3	24,156	-0.01%
2021/07/26	19.5	25.14	42	25.19	25.00	-22.5	23,886	-0.09%
2021/07/23	68	23.90	45.3	24.03	24.15	22.7	23,118	0.10%
2021/07/22	12	23.17	45	23.32	23.25	-33	22,343	-0.15%
2021/07/21	20	22.97	17	22.76	22.25	3	21,957	0.01%
2021/07/20	18	22.68	15	22.89	22.85	3	22,620	0.01%
2021/07/19	10.3	22.76	7	22.68	22.90	3.3	22,383	0.01%
2021/07/16	8	22.21	8	22.44	22.55	0	22,393	0.00%
2021/07/15	13	21.88	12	22.26	22.45	1	22,426	0.00%
2021/07/14	10	22.38	66	22.49	22.05	-56	22,276	-0.25%
2021/07/13	75	22.53	12.3	23.16	21.90	62.7	21,952	0.29%
2021/07/12	7	22.50	25	22.32	22.55	-18	21,901	-0.08%
2021/07/09	169	21.66	302	21.23	21.25	-133	21,430	-0.62%	大買/大賣/鉅額交易
2021/07/08	159	22.05	49	22.79	22.10	110	21,306	0.52%	大買/鉅額交易
2021/07/07	16	21.46	0	0.00	21.60	16	20,705	0.08%
2021/07/06	0	0.00	7	21.29	21.10	-7	20,428	-0.03%
2021/07/05	27	21.31	16	21.19	21.40	11	20,435	0.05%
2021/07/02	11	20.61	4	20.85	20.75	7	20,243	0.03%
2021/07/01	4	20.53	29.4	20.39	20.05	-25.4	20,198	-0.13%
2021/06/30	37	20.76	0	0.00	20.65	37	20,123	0.18%
2021/06/29	3	20.97	2	20.80	20.80	1	20,050	0.00%
2021/06/28	18	21.44	6	20.98	21.50	12	19,872	0.06%
2021/06/25	9.3	21.70	44	21.50	21.20	-34.7	19,575	-0.18%
2021/06/24	15	21.45	5	21.90	21.90	10	19,586	0.05%
2021/06/23	2	21.25	0	0.00	21.20	2	19,012	0.01%
2021/06/22	8	21.05	0	0.00	20.85	8	18,815	0.04%
2021/06/21	5	21.10	1	20.80	21.10	4	18,556	0.02%
2021/06/18	67	21.47	25	21.30	21.15	42	18,306	0.23%
2021/06/17	6	20.37	23	20.36	20.70	-17	17,562	-0.10%
2021/06/16	10	19.75	8	20.08	19.55	2	17,265	0.01%
2021/06/15	7	20.19	12	20.38	20.30	-5	17,185	-0.03%
2021/06/11	4	20.19	5	20.40	20.25	-1	17,056	-0.01%
2021/06/10	1	20.15	19	20.02	20.05	-18	16,827	-0.11%
2021/06/09	31	20.89	11	20.60	20.25	20	16,598	0.12%
2021/06/08	7	20.13	12	20.15	20.00	-5	15,448	-0.03%
2021/06/07	22	19.59	33	20.53	19.10	-11	14,704	-0.07%
2021/06/04	6	18.75	13	18.88	18.85	-7	12,765	-0.05%
2021/06/03	5	18.45	1	18.50	18.55	4	12,534	0.03%
2021/06/02	0	0.00	8	18.03	18.30	-8	12,459	-0.06%
2021/06/01	16	18.16	0.1	18.10	18.15	15.9	12,309	0.13%
2021/05/31	2	18.10	3	18.03	18.10	-1	12,215	-0.01%
2021/05/28	10	17.63	0	0.00	17.90	10	12,079	0.08%
2021/05/27	2	17.33	2	17.33	17.40	0	11,834	0.00%
2021/05/26	3	17.48	2	17.50	17.45	1	12,021	0.01%
2021/05/25	1	16.70	0	0.00	16.90	1	11,871	0.01%
2021/05/24	0	0.00	2	16.40	16.20	-2	11,893	-0.02%
2021/05/21	6	15.95	0	0.00	15.95	6	11,990	0.05%
2021/05/19	0	0.00	1	15.30	15.60	-1	12,705	-0.01%
2021/05/18	1	14.85	1	14.45	14.85	0	12,710	0.00%
2021/05/13	5	14.60	5	14.95	14.95	0	12,573	0.00%
2021/05/12	13	15.35	10	15.35	15.35	3	12,516	0.02%
2021/05/11	14	17.06	10	16.80	16.80	4	12,440	0.03%
2021/05/10	0	0.00	3	18.32	18.25	-3	12,215	-0.02%
2021/05/07	0	0.00	13	18.33	18.50	-13	12,300	-0.11%
2021/05/06	0	0.00	11	17.84	17.35	-11	12,033	-0.09%
2021/05/05	10	17.65	0	0.00	17.20	10	11,972	0.08%
2021/05/04	1	17.50	4	17.20	17.95	-3	11,738	-0.03%
2021/05/03	3	17.70	9	17.40	17.45	-6	11,586	-0.05%
2021/04/29	6	18.15	3	18.30	18.35	3	11,555	0.03%
2021/04/28	3	18.35	3	18.60	18.60	0	11,575	0.00%
2021/04/27	3	18.05	6	18.35	18.70	-3	11,956	-0.03%
2021/04/26	66.1	18.73	10	18.47	18.35	56.1	11,894	0.47%
2021/04/23	0	0.00	2	17.70	17.90	-2	10,913	-0.02%
2021/04/22	15	17.73	0	0.00	17.70	15	10,871	0.14%
2021/04/21	1	18.35	1	17.95	18.15	0	10,717	0.00%
2021/04/20	0	0.00	34	17.77	17.80	-34	10,607	-0.32%
2021/04/16	36	17.96	10	18.50	18.30	26	10,727	0.24%
2021/04/15	0	0.00	3	17.50	17.60	-3	10,181	-0.03%
2021/04/14	0	0.00	3	17.05	17.20	-3	10,212	-0.03%
2021/04/13	19	17.63	10	18.40	17.25	9	10,776	0.08%
2021/04/12	9	17.70	0	0.00	17.70	9	10,629	0.08%
2021/04/09	0	0.00	10	17.50	17.45	-10	10,559	-0.09%
2021/04/08	1	17.15	0	0.00	17.10	1	10,354	0.01%
2021/04/07	5	16.94	0	0.00	17.05	5	10,264	0.05%
2021/04/06	2	16.80	13	16.78	16.90	-11	10,321	-0.11%
2021/04/01	8	16.35	0	0.00	16.40	8	10,648	0.08%
2021/03/29	0	0.00	18	16.93	17.30	-18	10,541	-0.17%
2021/03/25	0	0.00	2	16.10	16.10	-2	10,421	-0.02%
2021/03/23	0	0.00	2	16.80	16.30	-2	10,945	-0.02%
2021/03/22	0	0.00	9	16.30	16.55	-9	10,920	-0.08%
2021/03/19	0	0.00	5	16.30	16.20	-5	10,917	-0.05%
2021/03/18	5	16.40	0.4	16.20	16.35	4.6	10,952	0.04%
2021/03/15	3	16.30	0	0.00	16.40	3	11,028	0.03%
2021/03/12	5	16.15	13	16.20	16.20	-8	11,001	-0.07%
2021/03/09	0	0.00	8	16.13	16.15	-8	11,809	-0.07%
2021/03/08	5	16.30	1	16.10	16.15	4	12,319	0.03%
2021/03/05	2	16.60	0	0.00	16.60	2	12,402	0.02%
2021/03/04	8	16.92	0	0.00	16.90	8	12,551	0.06%
2021/03/03	6	16.97	0	0.00	17.15	6	12,544	0.05%
2021/03/02	6	17.95	10	17.30	17.25	-4	12,463	-0.03%
2021/02/26	2	17.35	10	17.53	17.85	-8	12,353	-0.06%
2021/02/24	8	16.89	1	17.10	16.60	7	12,317	0.06%
2021/02/23	0	0.00	3	17.35	17.35	-3	12,135	-0.02%
2021/02/19	2	16.70	2	16.45	16.90	0	11,580	0.00%
2021/02/18	2	16.05	75	16.16	16.10	-73	11,194	-0.65%
2021/02/17	79	16.09	3	16.15	16.15	76	11,239	0.68%
2021/02/03	1	15.60	0	0.00	15.35	1	11,030	0.01%
2021/01/27	10	15.25	0	0.00	15.40	10	10,447	0.10%
2021/01/26	4	16.13	0	0.00	15.80	4	10,312	0.04%
2021/01/22	0	0.00	7	16.18	16.45	-7	10,108	-0.07%
2021/01/21	2	16.35	2	16.65	16.05	0	9,980	0.00%
2021/01/20	11	16.41	13	16.48	16.45	-2	9,854	-0.02%
2021/01/19	2	16.35	0	16.30	16.40	2	9,414	0.02%
2021/01/18	0	0.00	4	15.50	15.80	-4	9,220	-0.04%
2021/01/15	2	16.25	5	16.14	15.75	-3	9,153	-0.03%
2021/01/14	0	0.00	100	16.25	16.30	-100	9,056	-1.10%
2021/01/13	101	15.80	211	15.83	16.05	-110	8,970	-1.23%	大買/大賣/鉅額交易
2021/01/12	2	16.10	5.4	15.70	15.80	-3.4	8,918	-0.04%
2021/01/11	2	16.20	0	0.00	16.05	2	8,857	0.02%
2021/01/07	85	16.08	2	16.28	15.85	83	8,952	0.93%
2021/01/06	13	16.32	0	0.00	15.80	13	8,913	0.15%
2021/01/05	100	15.80	120	15.27	16.10	-20	8,190	-0.24%	大賣/
2021/01/04	100	14.95	0	0.00	15.35	100	7,915	1.26%
2020/12/31	2	15.00	4	15.25	15.05	-2	7,850	-0.03%
2020/12/30	12	15.20	1	15.25	15.25	11	7,787	0.14%
2020/12/29	0	0.00	10	15.70	15.50	-10	7,718	-0.13%
2020/12/28	44	15.79	21	15.95	15.95	23	7,597	0.30%
2020/12/25	0	0.00	1	14.90	14.90	-1	7,158	-0.01%
2020/12/24	0	0.00	10	14.95	15.00	-10	7,093	-0.14%
2020/12/22	2	14.80	6	14.55	14.60	-4	7,008	-0.06%
2020/12/21	20	15.10	30	14.95	15.15	-10	6,900	-0.14%
2020/12/18	5	15.10	0	0.00	15.05	5	6,758	0.07%
2020/12/17	10	14.85	7	14.95	14.85	3	6,558	0.05%
2020/12/16	1	14.35	0	0.00	14.35	1	6,199	0.02%
2020/12/15	0	0.00	1	14.50	14.10	-1	6,184	-0.02%
2020/12/14	0	0.00	1	14.50	14.40	-1	6,155	-0.02%
2020/12/11	1	14.00	0	0.00	14.15	1	6,124	0.02%
2020/12/10	4	14.30	1	14.50	14.30	3	6,124	0.05%
2020/12/09	3	14.52	0	0.00	14.70	3	6,031	0.05%
2020/12/08	3	14.55	6	14.71	14.65	-3	5,970	-0.05%
2020/12/07	9	14.75	21	14.90	14.85	-12	5,900	-0.20%
2020/12/04	3	14.45	10	14.40	14.65	-7	5,694	-0.12%
2020/12/03	27	14.45	0	0.00	14.25	27	5,445	0.50%
2020/12/02	11	14.78	11	14.86	15.00	0	5,057	0.00%
2020/12/01	11	13.18	0	0.00	13.65	11	4,509	0.24%
2020/11/30	0	0.00	1	13.50	13.20	-1	4,363	-0.02%
2020/11/27	1	12.80	0	0.00	12.95	1	4,207	0.02%
2020/11/25	20	12.60	0	0.00	12.60	20	4,120	0.49%
2020/11/24	0	0.00	10	12.85	12.60	-10	4,073	-0.25%
2020/11/23	0	0.00	1	12.35	12.35	-1	3,774	-0.03%
2020/11/20	0	0.00	1	11.90	12.15	-1	3,602	-0.03%
2020/11/19	10	11.90	10	11.80	11.80	0	3,577	0.00%
2020/11/18	0	0.00	10	11.85	11.90	-10	3,522	-0.28%
2020/11/16	11	11.69	10.6	11.56	11.75	0.4	3,527	0.01%
2020/11/12	0	0.00	1	11.20	11.30	-1	3,412	-0.03%
2020/11/11	0	0.00	300	11.20	11.25	-300	3,428	-8.75%	大賣/鉅額交易
2020/11/10	301	11.50	0	0.00	11.45	301	3,445	8.74%	大買/鉅額交易
2020/11/03	2	11.25	2	11.18	11.10	0	3,426	0.00%
2020/11/02	1	11.00	0	11.10	11.00	1	3,478	0.03%
2020/10/29	0	0.00	1	11.10	11.20	-1	3,513	-0.03%
2020/10/27	10	11.75	1	11.65	11.50	9	3,574	0.25%
2020/10/26	0	11.60	0	0.00	11.30	0	3,471	0.00%
2020/10/23	2	11.38	0	0.00	11.45	2	3,468	0.06%
2020/10/16	0	0.00	10	12.00	11.80	-10	3,484	-0.29%
2020/10/15	1	11.10	0	0.00	11.95	1	3,391	0.03%
2020/10/14	0	0.00	30	11.10	11.00	-30	3,170	-0.95%
2020/09/18	0	0.00	10	11.20	11.15	-10	3,799	-0.26%
2020/09/10	0	0.00	10	10.95	10.85	-10	3,997	-0.25%
2020/09/09	10	10.60	0	0.00	10.70	10	4,041	0.25%
2020/09/07	0	0.00	2.6	10.92	10.85	-2.6	4,042	-0.06%
2020/09/02	3	10.75	0	0.00	10.75	3	4,055	0.07%
2020/09/01	0	0.00	1	10.85	10.85	-1	4,057	-0.02%
2020/08/31	1	10.85	0	0.00	10.85	1	4,102	0.02%
2020/08/28	7	10.95	0	0.00	11.00	7	4,186	0.17%
2020/08/20	15	10.57	0	0.00	10.55	15	4,367	0.34%
2020/08/18	0	0.00	11	11.45	11.40	-11	4,299	-0.26%
2020/08/14	20	11.10	0	0.00	11.45	20	4,338	0.46%
2020/08/11	0	0.00	10	11.60	11.55	-10	4,280	-0.23%
2020/08/10	11	11.59	0	0.00	11.50	11	4,281	0.26%
2020/08/06	0	0.00	15	12.10	11.85	-15	4,269	-0.35%
2020/08/03	10	11.90	0	0.00	11.95	10	4,607	0.22%
2020/07/28	0	0.00	1	11.20	11.00	-1	4,639	-0.02%
2020/07/27	20	11.39	10	11.40	11.25	10	4,693	0.21%
2020/07/24	5	11.55	0	0.00	11.55	5	4,802	0.10%
2020/07/23	0	0.00	5	12.20	11.95	-5	4,778	-0.10%
2020/07/17	5	11.60	1	11.65	11.65	4	5,064	0.08%
2020/07/16	1	11.85	0	0.00	11.95	1	5,049	0.02%
2020/07/15	0	0.00	80	11.85	11.80	-80	5,021	-1.59%
2020/07/14	5	11.70	0	0.00	11.75	5	5,139	0.10%
2020/07/13	80	11.86	0	0.00	12.05	80	5,211	1.54%
2020/07/10	10	12.05	0	0.00	11.90	10	5,187	0.19%
2020/07/02	0	0.00	2	12.38	12.25	-2	4,998	-0.04%
2020/07/01	2	12.00	7	11.95	12.00	-5	4,900	-0.10%
2020/06/11	7	12.00	2	11.65	11.70	5	4,832	0.10%
2020/06/05	0	0.00	11	12.12	12.30	-11	4,906	-0.22%
2020/06/01	1	12.10	0	0.00	12.10	1	4,924	0.02%
2020/05/29	2	11.85	0	0.00	11.85	2	4,863	0.04%
2020/05/28	0	0.00	10	11.70	11.75	-10	4,826	-0.21%
2020/05/27	1	11.65	5	11.60	11.75	-4	4,777	-0.08%
2020/05/18	5	11.30	0	0.00	11.30	5	4,741	0.11%
2020/05/08	10	12.65	0	0.00	12.60	10	4,567	0.22%
2020/05/07	10	12.00	0	0.00	12.00	10	4,307	0.23%
2020/04/30	1	12.30	0	0.00	12.35	1	4,270	0.02%
2020/04/24	0	0.00	2	11.85	11.90	-2	4,223	-0.05%
2020/04/23	2	11.75	7	12.07	12.25	-5	4,130	-0.12%
2020/04/21	10	11.10	0	0.00	10.85	10	3,895	0.26%
2020/04/20	0	0.00	5	11.50	11.45	-5	3,862	-0.13%
2020/04/17	0	0.00	11	11.94	11.35	-11	3,884	-0.28%
2020/04/16	10	10.50	3	11.25	11.30	7	3,743	0.19%
2020/04/15	0	0.00	1	10.60	10.80	-1	3,609	-0.03%
2020/04/14	0	10.30	0	0.00	10.30	0	3,605	0.00%
2020/04/10	0	0.00	1	10.25	10.35	-1	3,591	-0.03%
2020/04/08	0	0.00	20	10.40	10.50	-20	3,707	-0.54%
2020/04/07	1	10.30	1	10.25	10.25	0	3,657	0.00%
2020/04/06	0	0.00	2	9.80	9.84	-2	3,575	-0.06%
2020/04/01	0	9.85	0	0.00	9.80	0	3,564	0.00%
2020/03/31	2	9.87	0	0.00	9.69	2	3,542	0.06%
2020/03/30	2	9.39	0	0.00	9.48	2	3,417	0.06%
2020/03/26	2	9.52	0	0.00	9.53	2	3,439	0.06%
2020/03/24	0	0.00	1	8.91	8.91	-1	3,419	-0.03%
2020/03/23	10	8.62	0	0.00	8.34	10	3,406	0.29%
2020/03/20	1	8.78	0	0.00	8.81	1	3,384	0.03%
2020/03/19	1	8.07	0	0.00	8.01	1	3,359	0.03%
2020/03/17	6	9.02	0	0.00	8.90	6	3,297	0.18%
2020/03/16	10	10.45	1	9.90	9.82	9	3,292	0.27%
2020/03/13	11	10.10	0	0.00	10.20	11	3,247	0.34%
2020/03/12	0	0.00	1	11.15	11.15	-1	3,170	-0.03%
2020/03/10	1	12.15	0	0.00	12.35	1	3,230	0.03%
2020/03/09	1	12.70	5	13.05	12.35	-4	3,264	-0.12%
2020/03/06	2	13.30	0	0.00	13.30	2	3,237	0.06%
2020/03/05	8	13.39	2	13.45	13.40	6	3,257	0.18%
2020/03/03	3	12.90	0	0.00	12.90	3	3,140	0.10%
2020/02/27	1	12.90	0	0.00	12.80	1	3,187	0.03%
2020/02/25	0	0.00	1	12.70	13.00	-1	3,114	-0.03%
2020/02/24	1	12.90	0	0.00	12.95	1	3,111	0.03%
2020/02/20	1	13.25	0	0.00	13.20	1	3,233	0.03%
2020/02/13	2	13.45	0	0.00	13.30	2	3,428	0.06%
2020/02/12	1	13.45	3	13.35	13.40	-2	3,476	-0.06%
2020/02/10	4.5	13.19	1	13.20	13.15	3.5	3,529	0.10%
2020/02/04	1	12.80	0	0.00	12.80	1	3,548	0.03%
2020/01/17	0	0.00	4	15.20	15.35	-4	3,311	-0.12%
2020/01/16	10	15.20	12	15.23	15.20	-2	3,301	-0.06%
2020/01/15	5	15.15	56	15.16	15.15	-51	3,290	-1.55%
2020/01/14	3	15.05	0	0.00	15.00	3	3,276	0.09%
2020/01/13	59	14.98	10	15.00	15.30	49	3,257	1.50%
2020/01/10	3	15.05	3	14.90	14.85	0	3,281	0.00%
2020/01/09	1	14.75	0	0.00	14.75	1	3,267	0.03%
2020/01/08	10	14.83	10	14.60	14.75	0	3,299	0.00%
2020/01/07	4	14.68	4	14.65	14.60	0	3,265	0.00%
2020/01/02	15	15.25	20	15.25	15.25	-5	3,583	-0.14%
2019/12/31	10	14.90	10	15.05	14.85	0	3,471	0.00%
2019/12/25	10	15.25	10	15.35	15.25	0	3,572	0.00%
2019/12/23	15.1	15.25	15	15.22	15.25	0.1	3,724	0.00%
2019/12/20	10	15.25	11	15.32	15.20	-1	3,719	-0.03%
2019/12/19	2	14.85	2	14.95	14.95	0	3,789	0.00%
2019/12/18	6	14.94	5	15.05	14.90	1	3,895	0.03%
2019/12/17	1	15.05	0	0.00	15.10	1	3,949	0.03%
2019/12/16	20	15.08	20	14.88	15.10	0	3,997	0.00%
2019/12/13	1	14.60	0	0.00	14.60	1	4,080	0.02%
2019/12/12	9	14.82	10	14.97	14.80	-1	4,131	-0.02%
2019/12/11	1	14.80	0	0.00	14.80	1	4,231	0.02%
2019/12/10	0	0.00	2	15.10	15.10	-2	4,584	-0.04%
2019/12/09	2	15.10	0	0.00	15.10	2	4,619	0.04%
2019/12/06	10	15.50	0	0.00	15.20	10	4,706	0.21%
2019/12/05	3	15.90	3	15.95	15.95	0	4,587	0.00%
2019/12/04	10	15.92	10	15.98	15.80	0	4,646	0.00%
2019/11/27	20	16.02	20	15.95	16.10	0	5,212	0.00%
2019/11/26	10	15.85	10	15.95	15.75	0	5,583	0.00%
2019/11/25	4	15.80	4	15.85	15.80	0	5,775	0.00%
2019/11/22	4	15.85	4	16.00	15.85	0	5,919	0.00%
2019/11/21	10	15.85	10	15.85	15.90	0	6,097	0.00%
2019/11/19	25	16.01	25	16.10	16.00	0	6,519	0.00%
2019/11/18	23	15.77	25	15.48	15.75	-2	6,606	-0.03%
2019/11/15	10	15.30	10	15.04	15.30	0	6,786	0.00%
2019/11/13	20	15.15	20	15.21	15.10	0	7,387	0.00%
2019/11/11	15	14.75	0	0.00	14.55	15	7,736	0.19%
2019/11/06	1	15.15	24	15.34	15.25	-23	8,107	-0.28%
2019/11/05	4	16.00	0	0.00	16.05	4	8,027	0.05%
2019/11/04	10	16.10	11.4	16.29	16.10	-1.4	8,057	-0.02%
2019/11/01	5	16.20	0	0.00	16.20	5	8,226	0.06%
2019/10/31	10	16.25	10	16.40	16.40	0	8,334	0.00%
2019/10/25	5	16.40	10	16.40	16.50	-5	8,429	-0.06%
2019/10/23	0	0.00	10	16.18	16.15	-10	8,615	-0.12%
2019/10/22	0	0.00	5	16.25	16.05	-5	8,679	-0.06%
2019/10/21	10	16.08	0	0.00	16.05	10	8,711	0.11%
2019/10/18	25	16.05	29	16.18	16.05	-4	8,739	-0.05%
2019/10/17	13	15.97	8	15.98	15.95	5	8,777	0.06%
2019/10/16	5	16.10	10	16.28	15.95	-5	8,778	-0.06%
2019/10/15	10	16.15	14	16.24	16.20	-4	8,782	-0.05%
2019/10/14	10	16.10	10	16.30	15.95	0	8,814	0.00%
2019/10/09	18	16.16	4	17.35	16.00	14	8,838	0.16%
2019/10/08	10	17.35	10	17.50	17.30	0	8,714	0.00%
2019/10/07	15	17.55	0	0.00	17.45	15	8,875	0.17%
2019/10/03	0	0.00	39	17.60	17.80	-39	9,111	-0.43%
2019/10/02	5	17.48	5	17.48	17.45	0	9,082	0.00%
2019/09/25	5	18.25	56	18.23	18.15	-51	8,918	-0.57%
2019/09/24	30	18.85	40	18.35	18.30	-10	8,980	-0.11%
2019/09/23	0	0.00	5	18.45	18.75	-5	8,829	-0.06%
2019/09/20	5	18.35	6	18.45	18.30	-1	8,741	-0.01%
2019/09/19	15	18.45	10	18.71	18.45	5	8,677	0.06%
2019/09/18	5	18.70	25	18.61	18.55	-20	8,635	-0.23%
2019/09/17	5	18.65	10	18.53	18.65	-5	8,533	-0.06%
2019/09/16	0	0.00	2	18.50	18.20	-2	8,473	-0.02%
2019/09/12	106	18.96	6.3	18.89	18.65	99.7	8,453	1.18%	大買/
2019/09/11	5	18.26	5	18.17	18.25	0	8,047	0.00%
2019/09/10	5	18.25	5	18.52	18.00	0	8,001	0.00%
2019/09/09	23	18.35	0	0.00	18.40	23	7,886	0.29%
2019/09/05	0	0.00	1	18.20	18.20	-1	7,801	-0.01%
2019/09/04	1	18.05	0	0.00	18.20	1	7,761	0.01%
2019/08/30	0	0.00	10	18.60	18.55	-10	7,474	-0.13%
2019/08/29	15	18.87	15	18.18	19.00	0	7,108	0.00%
2019/08/28	4	18.08	110	17.80	17.75	-106	6,666	-1.59%	大賣/鉅額交易
2019/08/27	9	18.38	8	18.53	18.30	1	6,461	0.02%
2019/08/26	23	18.12	3	18.25	18.20	20	6,306	0.32%
2019/08/23	17	18.39	17.9	18.49	18.45	-0.9	6,118	-0.01%
2019/08/22	7	17.95	7	18.09	18.15	0	5,847	0.00%
2019/08/21	130	17.88	130	17.89	17.95	0	5,674	0.00%	大買/大賣/
2019/08/20	114	18.19	93	17.72	17.65	21	5,477	0.38%	大買/
2019/08/19	10	17.65	171	17.71	17.80	-161	5,252	-3.07%	大賣/鉅額交易
2019/08/16	2	17.00	10	16.95	16.95	-8	4,986	-0.16%
2019/08/15	102	16.94	27	16.89	17.00	75	4,869	1.54%	大買/
2019/08/14	16	16.90	8	16.92	16.85	8	4,660	0.17%
2019/08/13	19	16.45	19	16.46	16.50	0	4,530	0.00%
2019/08/12	0	0.00	8	16.55	16.25	-8	4,451	-0.18%
2019/08/08	0	0.00	15	16.28	16.20	-15	4,229	-0.35%
2019/08/07	27	15.76	20	15.75	15.70	7	4,119	0.17%
2019/08/06	1	15.25	0	0.00	15.25	1	4,157	0.02%
2019/08/05	10	15.91	10	16.35	15.55	0	4,153	0.00%
2019/08/02	60	15.66	10	15.55	15.90	50	4,055	1.23%
2019/08/01	10	15.55	0	0.00	15.55	10	3,981	0.25%
2019/07/31	20	15.55	40	15.52	15.55	-20	3,983	-0.50%
2019/07/30	5	15.60	0	0.00	15.60	5	3,978	0.13%
2019/07/29	10	15.98	12.7	16.09	16.10	-2.7	3,930	-0.07%
2019/07/26	0	0.00	5	15.75	15.90	-5	3,855	-0.13%
2019/07/25	12	15.95	2	16.05	15.70	10	3,794	0.26%
2019/07/24	20	15.78	22	15.42	15.65	-2	3,630	-0.06%
2019/07/22	5	15.50	5	15.60	15.60	0	3,567	0.00%
2019/07/19	12	15.59	10	15.50	15.60	2	3,657	0.05%
2019/07/16	5	15.45	5	15.65	15.50	0	3,690	0.00%
2019/07/15	15	15.85	127	15.70	15.55	-112	3,692	-3.03%	大賣/鉅額交易
2019/07/12	0	0.00	14	15.46	15.50	-14	3,659	-0.38%
2019/07/11	110	15.07	0	0.00	15.35	110	3,594	3.06%	大買/鉅額交易
2019/07/10	1	15.10	0	0.00	14.85	1	3,475	0.03%
2019/07/09	0	0.00	8	14.90	14.90	-8	3,498	-0.23%
2019/07/01	0	0.00	30	14.90	14.90	-30	4,471	-0.67%
2019/06/25	30	14.35	0	0.00	14.25	30	4,946	0.61%
2019/06/21	1	14.50	0	0.00	14.40	1	5,351	0.02%
2019/06/19	0	0.00	4	14.40	14.45	-4	5,482	-0.07%
2019/06/11	8	14.69	0	0.00	14.70	8	6,041	0.13%
2019/05/28	2	14.35	1	14.45	14.40	1	6,444	0.02%
2019/05/27	0	0.00	10	14.00	13.90	-10	6,510	-0.15%
2019/05/23	20	14.40	0	0.00	13.85	20	6,603	0.30%
2019/05/17	0	0.00	10	13.65	13.60	-10	6,368	-0.16%
2019/05/15	2	14.15	0	0.00	14.15	2	6,486	0.03%
2019/05/14	20	13.45	15	13.08	13.80	5	6,587	0.08%
2019/05/13	5	14.18	1	14.50	13.70	4	6,587	0.06%
2019/05/10	8	14.42	5	14.15	14.15	3	6,535	0.05%
2019/05/09	35	15.14	0	0.00	14.90	35	6,436	0.54%
2019/05/06	0	0.00	1	15.60	15.45	-1	6,377	-0.02%
2019/04/25	5	15.80	0	0.00	16.00	5	6,249	0.08%
2019/04/24	10	16.75	0	0.00	16.50	10	6,127	0.16%
2019/04/22	1	17.15	0	0.00	17.05	1	6,054	0.02%
2019/04/19	0	0.00	135	16.55	16.65	-135	5,979	-2.26%	大賣/鉅額交易
2019/04/18	60	16.65	10	16.50	16.30	50	5,908	0.85%
2019/04/17	61	16.40	15	16.49	16.35	46	5,789	0.79%
2019/04/15	30	16.10	1	16.10	16.30	29	5,664	0.51%
2019/04/12	41	15.99	40	16.70	15.85	1	5,538	0.02%
2019/04/11	35	17.04	40	17.10	17.10	-5	5,264	-0.09%
2019/04/10	0	0.00	90	17.50	17.50	-90	5,064	-1.78%
2019/04/09	50	17.45	15	17.22	17.05	35	4,794	0.73%
2019/03/29	130	15.83	7	16.56	15.90	123	4,027	3.05%	大買/鉅額交易
2019/03/28	45	16.16	1	16.40	16.20	44	3,821	1.15%
2019/03/26	2.3	15.97	69	15.68	16.10	-66.7	3,533	-1.89%
2019/03/25	10	15.00	28	15.45	15.05	-18	3,254	-0.55%
2019/03/22	20	14.55	10	14.45	14.50	10	3,050	0.33%
2019/03/21	20	14.70	10	14.75	14.70	10	3,007	0.33%
2019/03/19	11	14.75	10	14.80	14.75	1	2,993	0.03%
2019/03/18	50	15.23	0	0.00	14.90	50	2,952	1.69%
2019/03/15	0	0.00	17.1	15.49	14.95	-17.1	2,834	-0.60%
2019/03/14	2	14.20	0	0.00	14.65	2	2,557	0.08%
2019/03/12	2	14.60	24	14.54	14.55	-22	2,503	-0.88%
2019/03/11	0	0.00	25	14.10	13.90	-25	2,460	-1.02%
2019/03/07	20	13.58	25	13.47	13.45	-5	2,455	-0.20%
2019/03/06	10	13.80	10	13.72	13.80	0	2,457	0.00%
2019/03/05	10	13.95	10	14.00	13.85	0	2,467	0.00%
2019/03/04	30	13.90	20	13.88	13.90	10	2,486	0.40%
2019/02/26	32	14.19	20	14.10	14.10	12	2,496	0.48%
2019/02/25	0	0.00	10	15.00	14.65	-10	2,409	-0.41%
2019/02/22	10	13.62	8	13.85	13.70	2	2,313	0.09%
2019/02/21	10	13.55	10	13.70	13.70	0	2,316	0.00%
2019/02/20	25	13.45	20	13.68	13.85	5	2,340	0.21%
2019/02/19	0	0.00	1	13.60	13.65	-1	2,304	-0.04%
2019/02/18	20	13.73	0	0.00	13.60	20	2,382	0.84%
2019/02/15	0	0.00	5	13.98	14.00	-5	2,337	-0.21%
2019/02/14	10	13.45	10	13.55	13.60	0	2,240	0.00%
2019/02/13	14	13.48	10	13.75	13.70	4	2,261	0.18%
2019/02/11	0	0.00	2	12.40	12.40	-2	2,025	-0.10%
2019/01/30	0	0.00	1	12.25	12.10	-1	2,040	-0.05%
2019/01/28	0	0.00	1	12.25	12.25	-1	2,285	-0.04%
2019/01/24	0	0.00	2	12.00	11.95	-2	2,323	-0.09%
2019/01/23	0	12.10	0	0.00	12.10	0	2,393	0.00%
2019/01/22	10	12.15	5	12.15	12.15	5	2,541	0.20%
2019/01/21	10	12.45	10	12.33	12.35	0	2,569	0.00%
2019/01/18	3	12.65	0	0.00	12.65	3	2,578	0.12%
2019/01/15	10	12.35	5	12.30	12.25	5	2,947	0.17%
2019/01/14	10	12.35	10	12.30	12.45	0	3,127	0.00%
2019/01/11	0	0.00	14	12.71	12.70	-14	3,224	-0.43%
2019/01/08	4	12.20	0	0.00	12.25	4	3,667	0.11%
2019/01/07	10	11.95	10	12.15	12.30	0	3,956	0.00%
2018/12/25	20	12.13	20	11.92	11.90	0	5,693	0.00%
2018/12/21	0	0.00	2	12.20	12.40	-2	5,758	-0.03%
2018/12/18	10	12.40	0	0.00	12.45	10	5,952	0.17%
2018/12/17	0	0.00	1	12.60	12.55	-1	5,961	-0.02%
2018/12/14	0	0.00	4.2	12.35	12.40	-4.2	5,999	-0.07%
2018/12/12	0	0.00	0.7	12.35	12.45	-0.7	6,011	-0.01%
2018/12/10	1	12.15	0	0.00	12.20	1	6,097	0.02%
2018/12/06	10	12.40	0	0.00	12.15	10	6,146	0.16%
2018/12/05	20	12.43	10	12.65	12.70	10	6,111	0.16%
2018/12/04	10	12.70	0	0.00	12.90	10	6,048	0.17%
2018/12/03	0	0.00	0	11.75	11.75	0	5,846	0.00%
2018/11/20	0	0.00	10	7.49	7.45	-10	5,854	-0.17%
2018/11/13	10	7.65	0	0.00	7.62	10	5,840	0.17%
2018/11/09	1	7.80	10	7.65	7.61	-9	5,897	-0.15%
2018/11/06	2	8.00	0	0.00	7.90	2	5,979	0.03%
2018/10/26	0	0.00	1	7.02	6.88	-1	6,212	-0.02%
2018/10/25	5	7.00	0	0.00	6.88	5	6,157	0.08%
2018/10/19	9	8.10	0	0.00	7.99	9	5,926	0.15%
2018/10/16	1	8.88	0	0.00	8.74	1	5,819	0.02%
2018/10/12	1	8.60	0	0.00	8.65	1	5,787	0.02%
2018/10/11	20	8.98	0	0.00	8.98	20	5,742	0.35%
2018/10/09	17	9.98	0	0.00	9.97	17	5,893	0.29%
2018/10/03	10	12.60	4	12.38	12.00	6	5,960	0.10%
2018/10/02	1	11.90	2	12.35	12.50	-1	5,819	-0.02%
2018/09/27	3	11.43	2	11.63	11.40	1	5,304	0.02%
2018/09/18	0	0.00	5	10.05	10.00	-5	4,610	-0.11%
2018/09/17	0	0.00	5	10.40	10.45	-5	4,633	-0.11%
2018/09/14	0	0.00	6	10.55	10.60	-6	4,725	-0.13%
2018/09/11	0	0.00	10	9.93	10.10	-10	4,723	-0.21%
2018/09/10	2	9.39	0	0.00	9.37	2	4,691	0.04%
2018/09/06	10	9.67	10	9.66	9.98	0	4,722	0.00%
2018/09/04	4	10.00	0	0.00	9.99	4	4,847	0.08%
2018/09/03	10	10.10	0	0.00	10.10	10	4,980	0.20%
2018/08/31	0	0.00	4	10.40	10.35	-4	5,074	-0.08%
2018/08/24	2	10.10	0	0.00	10.15	2	6,040	0.03%
2018/08/21	2	10.30	0	0.00	10.30	2	6,642	0.03%
2018/08/09	0	0.00	1	11.10	10.95	-1	6,358	-0.02%
2018/08/06	1	10.90	4	10.90	11.00	-3	6,114	-0.05%
2018/07/23	4	10.18	0	0.00	10.20	4	5,801	0.07%
2018/07/19	0	0.00	1	10.60	10.70	-1	5,692	-0.02%
2018/07/18	0	0.00	1	11.90	11.05	-1	5,578	-0.02%
2018/07/17	2	11.65	0	0.00	11.65	2	5,430	0.04%
2018/07/16	0	0.00	11	11.62	11.90	-11	5,096	-0.22%
2018/07/09	0	0.00	1	10.70	10.80	-1	4,279	-0.02%
2018/07/06	0	0.00	1	9.97	10.00	-1	4,070	-0.02%
2018/07/05	0	0.00	5	9.80	9.65	-5	4,052	-0.12%
2018/07/04	1	9.90	0	0.00	9.78	1	4,054	0.02%
2018/07/03	5	10.00	0	0.00	9.95	5	4,044	0.12%
2018/06/25	0	0.00	3	10.62	10.35	-3	3,702	-0.08%
2018/06/22	2	9.69	0	0.00	10.35	2	3,560	0.06%
2018/06/20	1	9.60	0	0.00	9.55	1	3,422	0.03%
2018/06/19	0	0.00	6	9.93	9.83	-6	3,384	-0.18%
2018/06/11	2	10.00	0	0.00	9.90	2	3,108	0.06%
2018/06/08	1	10.25	0	0.00	10.10	1	2,953	0.03%
2018/06/07	1	10.80	8	10.63	10.60	-7	2,794	-0.25%
2018/06/06	8	10.60	0	0.00	10.40	8	2,613	0.31%
2018/06/05	0	0.00	1	11.00	10.70	-1	2,513	-0.04%
2018/06/04	3	10.37	4	10.78	11.15	-1	2,354	-0.04%
2018/06/01	5	10.35	0	0.00	10.25	5	2,057	0.24%
2018/05/30	0	0.00	2	9.55	9.55	-2	1,379	-0.14%
2018/05/29	2	8.69	20	8.37	8.69	-18	1,125	-1.60%
2018/05/28	10	7.86	0	0.00	7.90	10	1,017	0.98%
2018/05/15	5	8.00	0	0.00	8.01	5	916	0.55%
2018/05/02	0	0.00	2	8.12	8.13	-2	992	-0.20%
2018/04/27	5	8.10	0	0.00	8.12	5	1,002	0.50%
2018/04/26	2	8.15	0	0.00	8.12	2	1,009	0.20%
2018/04/20	0	0.00	1	8.55	8.55	-1	1,016	-0.10%
2018/03/20	0	0.00	10	9.29	9.28	-10	1,100	-0.91%
2018/02/08	10	8.37	0	0.00	8.36	10	2,251	0.44%
2018/02/05	1	9.00	0	0.00	9.02	1	2,231	0.04%
2018/01/29	6	9.17	0	0.00	9.20	6	2,228	0.27%
2018/01/22	0	0.00	3	9.13	9.13	-3	2,274	-0.13%